Huaxi Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01689  2013-12-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 0.410 0.400 0.410 0.405 0.410 254,000 103,390 0.4070 0.410 0.400 0.410 0.405 0.410 254,000 0.4070 0.00%
2026-01-12 0 0.410 0.405 0.415 0.405 0.420 270,000 110,710 0.4100 0.410 0.405 0.415 0.405 0.420 270,000 0.4100 1.23%
2026-01-09 0 0.405 0.400 0.405 0.405 0.405 54,000 21,870 0.4050 0.405 0.400 0.405 0.405 0.405 54,000 0.4050 0.00%
2026-01-08 0 0.405 0.400 0.405 0.405 0.405 186,000 75,330 0.4050 0.405 0.400 0.405 0.405 0.405 186,000 0.4050 -1.22%
2026-01-07 0 0.410 0.400 0.410 0.405 0.410 250,000 102,350 0.4094 0.410 0.400 0.410 0.405 0.410 250,000 0.4094 0.00%
2026-01-06 0 0.410 0.400 0.410 0.400 0.415 296,000 120,200 0.4061 0.410 0.400 0.410 0.400 0.415 296,000 0.4061 0.00%
2026-01-05 0 0.410 0.400 0.410 0.405 0.415 288,000 119,320 0.4143 0.410 0.400 0.410 0.405 0.415 288,000 0.4143 -2.38%
2026-01-02 0 0.420 0.405 0.420 0.410 0.420 276,000 115,200 0.4174 0.420 0.405 0.420 0.410 0.420 276,000 0.4174 -3.45%
2025-12-31 0 0.435 0.405 0.435 0.410 0.435 260,000 110,110 0.4235 0.435 0.405 0.435 0.410 0.435 260,000 0.4235 1.16%
2025-12-30 0 0.430 0.405 0.435 0.395 0.430 332,000 134,860 0.4062 0.430 0.405 0.435 0.395 0.430 332,000 0.4062 6.17%
2025-12-29 0 0.405 0.400 0.410 0.400 0.405 356,000 144,080 0.4047 0.405 0.400 0.410 0.400 0.405 356,000 0.4047 -1.22%
2025-12-24 0 0.410 0.400 0.410 0.400 0.410 260,000 105,540 0.4059 0.410 0.400 0.410 0.400 0.410 260,000 0.4059 -1.20%
2025-12-23 0 0.415 0.400 0.415 0.405 0.425 422,000 175,920 0.4169 0.415 0.400 0.415 0.405 0.425 422,000 0.4169 -3.49%
2025-12-22 0 0.430 0.405 0.430 0.410 0.430 442,000 187,860 0.4250 0.430 0.405 0.430 0.410 0.430 442,000 0.4250 0.00%
2025-12-19 0 0.430 0.400 0.430 0.400 0.430 460,000 191,650 0.4166 0.430 0.400 0.430 0.400 0.430 460,000 0.4166 -1.15%
2025-12-18 0 0.435 0.410 0.435 0.415 0.435 324,000 138,650 0.4279 0.435 0.410 0.435 0.415 0.435 324,000 0.4279 0.00%
2025-12-17 0 0.435 0.410 0.440 0.415 0.435 114,000 48,590 0.4262 0.435 0.410 0.440 0.415 0.435 114,000 0.4262 1.16%
2025-12-16 0 0.430 0.430 0.435 0.400 0.430 366,000 150,680 0.4117 0.430 0.430 0.435 0.400 0.430 366,000 0.4117 6.17%
2025-12-15 0 0.405 0.400 0.405 0.400 0.420 266,000 106,930 0.4020 0.405 0.400 0.405 0.400 0.420 266,000 0.4020 0.00%
2025-12-12 0 0.405 0.400 0.405 0.405 0.425 288,000 121,940 0.4234 0.405 0.400 0.405 0.405 0.425 288,000 0.4234 -4.71%
2025-12-11 0 0.425 0.410 0.425 0.425 0.435 270,000 116,600 0.4319 0.425 0.410 0.425 0.425 0.435 270,000 0.4319 0.00%
2025-12-10 0 0.425 0.410 0.435 0.420 0.425 280,000 117,720 0.4204 0.425 0.410 0.435 0.420 0.425 280,000 0.4204 -1.16%
2025-12-09 0 0.430 0.410 0.430 0.400 0.435 330,000 139,220 0.4219 0.430 0.410 0.430 0.400 0.435 330,000 0.4219 1.18%
2025-12-08 0 0.425 - 0.425 0.405 0.435 330,000 141,910 0.4300 0.425 - 0.425 0.405 0.435 330,000 0.4300 -2.30%
2025-12-05 0 0.435 0.415 0.440 0.425 0.435 300,000 130,200 0.4340 0.435 0.415 0.440 0.425 0.435 300,000 0.4340 0.00%
2025-12-04 0 0.435 0.415 0.440 0.430 0.435 312,000 135,520 0.4344 0.435 0.415 0.440 0.430 0.435 312,000 0.4344 1.16%
2025-12-03 0 0.430 0.420 0.430 0.420 0.430 306,000 130,080 0.4251 0.430 0.420 0.430 0.420 0.430 306,000 0.4251 -4.44%
2025-12-02 0 0.450 0.430 0.450 0.430 0.450 294,000 130,210 0.4429 0.450 0.430 0.450 0.430 0.450 294,000 0.4429 0.00%
2025-12-01 0 0.450 0.430 0.450 0.430 0.450 260,000 114,580 0.4407 0.450 0.430 0.450 0.430 0.450 260,000 0.4407 1.12%
2025-11-28 0 0.445 0.415 0.445 0.430 0.445 360,000 156,590 0.4350 0.445 0.415 0.445 0.430 0.445 360,000 0.4350 1.14%
2025-11-27 0 0.440 0.415 0.430 0.420 0.440 318,000 136,830 0.4303 0.440 0.415 0.430 0.420 0.440 318,000 0.4303 -1.12%
2025-11-26 0 0.445 0.415 0.445 0.415 0.445 296,000 128,460 0.4340 0.445 0.415 0.445 0.415 0.445 296,000 0.4340 0.00%
2025-11-25 0 0.445 0.410 0.445 0.410 0.445 334,000 146,380 0.4383 0.445 0.410 0.445 0.410 0.445 334,000 0.4383 -1.11%
2025-11-24 0 0.450 0.415 0.450 0.430 0.450 302,000 134,100 0.4440 0.450 0.415 0.450 0.430 0.450 302,000 0.4440 1.12%
2025-11-21 0 0.445 0.420 0.445 0.430 0.455 384,000 168,270 0.4382 0.445 0.420 0.445 0.430 0.455 384,000 0.4382 -1.11%
2025-11-20 0 0.450 0.430 0.455 0.440 0.465 420,000 190,200 0.4529 0.450 0.430 0.455 0.440 0.465 420,000 0.4529 0.00%
2025-11-19 0 0.450 0.410 0.450 0.405 0.450 442,000 188,450 0.4264 0.450 0.410 0.450 0.405 0.450 442,000 0.4264 5.88%
2025-11-18 0 0.425 0.415 0.425 0.420 0.430 268,000 114,320 0.4266 0.425 0.415 0.425 0.420 0.430 268,000 0.4266 -1.16%
2025-11-17 0 0.430 0.425 0.430 0.425 0.450 452,000 198,160 0.4384 0.430 0.425 0.430 0.425 0.450 452,000 0.4384 -4.44%
2025-11-14 0 0.450 0.425 0.450 0.425 0.470 310,000 136,080 0.4390 0.450 0.425 0.450 0.425 0.470 310,000 0.4390 -1.10%
2025-11-13 0 0.455 0.450 0.460 0.450 0.470 238,000 110,320 0.4635 0.455 0.450 0.460 0.450 0.470 238,000 0.4635 1.11%
2025-11-12 0 0.450 0.440 0.460 0.445 0.480 270,000 122,800 0.4548 0.450 0.440 0.460 0.445 0.480 270,000 0.4548 0.00%
2025-11-11 0 0.450 0.440 0.450 0.440 0.450 340,000 152,230 0.4477 0.450 0.440 0.450 0.440 0.450 340,000 0.4477 -1.10%
2025-11-10 0 0.455 0.440 0.455 0.445 0.480 330,000 151,740 0.4598 0.455 0.440 0.455 0.445 0.480 330,000 0.4598 2.25%
2025-11-07 0 0.445 0.420 0.450 0.420 0.450 412,000 179,020 0.4345 0.445 0.420 0.450 0.420 0.450 412,000 0.4345 -1.11%
2025-11-06 0 0.450 0.435 0.450 0.425 0.490 422,000 186,680 0.4424 0.450 0.435 0.450 0.425 0.490 422,000 0.4424 -2.17%
2025-11-05 0 0.460 0.450 0.460 0.410 0.475 298,000 134,330 0.4508 0.460 0.450 0.460 0.410 0.475 298,000 0.4508 1.10%
2025-11-04 0 0.455 0.450 0.475 0.450 0.480 162,000 75,660 0.4670 0.455 0.450 0.475 0.450 0.480 162,000 0.4670 1.11%
2025-11-03 0 0.450 0.450 0.475 0.450 0.490 242,000 115,920 0.4790 0.450 0.450 0.475 0.450 0.490 242,000 0.4790 0.00%
2025-10-31 0 0.450 0.450 0.490 0.425 0.480 68,000 31,820 0.4679 0.450 0.450 0.490 0.425 0.480 68,000 0.4679 -4.26%
2025-10-30 0 0.470 0.450 0.485 0.450 0.490 242,000 113,900 0.4707 0.470 0.450 0.485 0.450 0.490 242,000 0.4707 1.08%
2025-10-28 0 0.465 0.445 0.475 0.430 0.480 250,000 117,710 0.4708 0.465 0.445 0.475 0.430 0.480 250,000 0.4708 3.33%
2025-10-27 0 0.450 0.450 0.480 0.435 0.470 238,000 104,270 0.4381 0.450 0.450 0.480 0.435 0.470 238,000 0.4381 0.00%
2025-10-24 0 0.450 0.420 0.450 0.415 0.450 318,000 139,390 0.4383 0.450 0.420 0.450 0.415 0.450 318,000 0.4383 12.50%
2025-10-23 0 0.400 0.370 0.400 0.350 0.435 222,000 90,970 0.4098 0.400 0.370 0.400 0.350 0.435 222,000 0.4098 -9.09%
2025-10-22 0 0.440 0.430 0.440 0.435 0.445 240,000 105,700 0.4404 0.440 0.430 0.440 0.435 0.445 240,000 0.4404 -1.12%
2025-10-21 0 0.445 0.430 0.450 0.445 0.455 240,000 107,400 0.4475 0.445 0.430 0.450 0.445 0.455 240,000 0.4475 -1.11%
2025-10-20 0 0.450 0.425 0.450 0.430 0.465 248,000 111,720 0.4505 0.450 0.425 0.450 0.430 0.465 248,000 0.4505 1.12%
2025-10-17 0 0.445 0.420 0.445 0.425 0.490 296,000 137,820 0.4656 0.445 0.420 0.445 0.425 0.490 296,000 0.4656 -7.29%
2025-10-16 0 0.480 0.435 0.470 0.450 0.500 258,000 125,560 0.4867 0.480 0.435 0.470 0.450 0.500 258,000 0.4867 0.00%
2025-10-15 0 0.480 0.450 0.480 0.425 0.485 604,000 270,820 0.4484 0.480 0.450 0.480 0.425 0.485 604,000 0.4484 6.67%
2025-10-14 0 0.450 0.420 0.460 0.420 0.520 326,000 143,490 0.4402 0.450 0.420 0.460 0.420 0.520 326,000 0.4402 4.65%
2025-10-13 0 0.430 0.420 0.430 0.420 0.435 244,000 104,380 0.4278 0.430 0.420 0.430 0.420 0.435 244,000 0.4278 -3.37%
2025-10-10 0 0.445 0.420 0.445 0.420 0.460 254,000 114,540 0.4509 0.445 0.420 0.445 0.420 0.460 254,000 0.4509 -2.20%
2025-10-09 0 0.455 0.440 0.460 0.455 0.460 244,000 111,920 0.4587 0.455 0.440 0.460 0.455 0.460 244,000 0.4587 -3.19%
2025-10-08 0 0.470 0.465 0.475 0.455 0.470 278,000 128,700 0.4629 0.470 0.465 0.475 0.455 0.470 278,000 0.4629 -1.05%
2025-10-06 0 0.475 0.470 0.475 0.475 0.485 240,000 115,300 0.4804 0.475 0.470 0.475 0.475 0.485 240,000 0.4804 -1.04%
2025-10-03 0 0.480 0.470 0.480 0.470 0.495 260,000 126,030 0.4847 0.480 0.470 0.480 0.470 0.495 260,000 0.4847 2.13%
2025-10-02 0 0.470 0.470 0.490 0.470 0.520 300,000 148,580 0.4953 0.470 0.470 0.490 0.470 0.520 300,000 0.4953 -3.09%
2025-09-30 0 0.485 0.465 0.485 0.470 0.560 238,000 118,120 0.4963 0.485 0.465 0.485 0.470 0.560 238,000 0.4963 -1.02%
2025-09-29 0 0.490 0.460 0.490 0.475 0.520 240,000 117,170 0.4882 0.490 0.460 0.490 0.475 0.520 240,000 0.4882 -2.00%
2025-09-26 0 0.500 0.470 0.500 0.470 0.530 262,000 132,180 0.5045 0.500 0.470 0.500 0.470 0.530 262,000 0.5045 -1.96%
2025-09-25 0 0.510 0.460 0.510 0.460 0.530 294,000 145,590 0.4952 0.510 0.460 0.510 0.460 0.530 294,000 0.4952 -1.92%
2025-09-24 0 0.520 0.455 0.530 0.500 0.580 772,000 397,000 0.5142 0.520 0.455 0.530 0.500 0.580 772,000 0.5142 4.00%
2025-09-23 0 0.500 0.490 0.500 0.485 0.650 368,000 196,890 0.5350 0.500 0.490 0.500 0.485 0.650 368,000 0.5350 0.00%
2025-09-22 0 0.500 0.500 - 0.450 0.490 686,000 318,500 0.4643 0.500 0.500 - 0.450 0.490 686,000 0.4643 0.00%
2025-09-19 0 0.500 0.500 0.600 0.450 0.500 358,000 172,980 0.4832 0.500 0.500 0.600 0.450 0.500 358,000 0.4832 3.09%
2025-09-18 0 0.485 0.445 0.485 0.440 0.485 224,000 101,720 0.4541 0.485 0.445 0.485 0.440 0.485 224,000 0.4541 4.30%
2025-09-17 0 0.465 0.445 0.465 0.440 0.485 308,000 143,190 0.4649 0.465 0.445 0.465 0.440 0.485 308,000 0.4649 -4.12%
2025-09-16 0 0.485 0.470 0.490 0.470 0.485 228,000 110,320 0.4839 0.485 0.470 0.490 0.470 0.485 228,000 0.4839 2.11%
2025-09-15 0 0.475 0.470 0.480 0.470 0.485 286,000 136,190 0.4762 0.475 0.470 0.480 0.470 0.485 286,000 0.4762 -2.06%
2025-09-12 0 0.485 0.470 0.490 0.470 0.485 258,000 124,720 0.4834 0.485 0.470 0.490 0.470 0.485 258,000 0.4834 -1.02%
2025-09-11 0 0.490 0.480 0.490 0.460 0.490 366,000 171,390 0.4683 0.490 0.480 0.490 0.460 0.490 366,000 0.4683 1.03%
2025-09-10 0 0.485 0.465 0.485 0.460 0.485 336,000 159,430 0.4745 0.485 0.465 0.485 0.460 0.485 336,000 0.4745 1.04%
2025-09-09 0 0.480 0.460 0.485 0.460 0.490 454,000 220,000 0.4846 0.480 0.460 0.485 0.460 0.490 454,000 0.4846 -3.03%
2025-09-08 0 0.495 0.485 0.500 0.485 0.520 234,000 117,290 0.5012 0.495 0.485 0.500 0.485 0.520 234,000 0.5012 -1.00%
2025-09-05 0 0.500 0.485 0.500 0.480 0.500 606,000 300,670 0.4962 0.500 0.485 0.500 0.480 0.500 606,000 0.4962 0.00%
2025-09-04 0 0.500 0.480 0.500 0.480 0.500 330,000 161,470 0.4893 0.500 0.480 0.500 0.480 0.500 330,000 0.4893 1.01%
2025-09-03 0 0.495 0.480 0.500 0.480 0.495 286,000 141,490 0.4947 0.495 0.480 0.500 0.480 0.495 286,000 0.4947 0.00%
2025-09-02 0 0.495 0.480 0.500 0.480 0.495 254,000 125,670 0.4948 0.495 0.480 0.500 0.480 0.495 254,000 0.4948 -1.00%
2025-09-01 0 0.500 0.480 0.500 0.480 0.500 282,000 139,580 0.4950 0.500 0.480 0.500 0.480 0.500 282,000 0.4950 0.00%
2025-08-29 0 0.500 0.485 0.500 0.485 0.500 242,000 120,870 0.4995 0.500 0.485 0.500 0.485 0.500 242,000 0.4995 0.00%
2025-08-28 0 0.500 0.485 0.510 0.470 0.500 336,000 166,840 0.4965 0.500 0.485 0.510 0.470 0.500 336,000 0.4965 0.00%
2025-08-27 0 0.500 0.465 0.510 0.475 0.510 264,000 134,050 0.5078 0.500 0.465 0.510 0.475 0.510 264,000 0.5078 0.00%
2025-08-26 0 0.500 0.490 0.510 0.500 0.510 344,000 172,600 0.5017 0.500 0.490 0.510 0.500 0.510 344,000 0.5017 0.00%
2025-08-25 0 0.500 0.480 0.520 0.460 0.500 312,000 150,830 0.4834 0.500 0.480 0.520 0.460 0.500 312,000 0.4834 6.38%
2025-08-22 0 0.470 0.470 0.510 0.460 0.495 264,000 125,030 0.4736 0.470 0.470 0.510 0.460 0.495 264,000 0.4736 -9.62%
2025-08-21 0 0.520 - 0.530 0.500 0.540 342,000 178,880 0.5230 0.520 - 0.530 0.500 0.540 342,000 0.5230 -5.45%
2025-08-20 0 0.550 0.520 0.560 0.520 0.560 342,000 188,740 0.5519 0.550 0.520 0.560 0.520 0.560 342,000 0.5519 0.00%
2025-08-19 0 0.550 0.550 0.570 0.530 0.560 262,000 145,460 0.5552 0.550 0.550 0.570 0.530 0.560 262,000 0.5552 0.00%
2025-08-18 0 0.550 0.550 0.570 0.550 0.600 366,000 209,300 0.5719 0.550 0.550 0.570 0.550 0.600 366,000 0.5719 -1.79%
2025-08-15 0 0.560 0.550 0.620 0.560 0.630 336,000 205,940 0.6129 0.560 0.550 0.620 0.560 0.630 336,000 0.6129 -5.08%
2025-08-14 0 0.590 0.590 0.620 0.590 0.610 274,000 164,960 0.6020 0.590 0.590 0.620 0.590 0.610 274,000 0.6020 -1.67%
2025-08-13 0 0.600 0.600 0.620 0.580 0.630 312,000 192,260 0.6162 0.600 0.600 0.620 0.580 0.630 312,000 0.6162 1.69%
2025-08-12 0 0.590 0.590 0.630 0.590 0.630 240,000 147,600 0.6150 0.590 0.590 0.630 0.590 0.630 240,000 0.6150 1.72%
2025-08-11 0 0.580 0.580 0.640 0.580 0.650 328,000 200,740 0.6120 0.580 0.580 0.640 0.580 0.650 328,000 0.6120 -6.45%
2025-08-08 0 0.620 0.580 0.630 0.580 0.640 264,000 163,620 0.6198 0.620 0.580 0.630 0.580 0.640 264,000 0.6198 1.64%
2025-08-07 0 0.610 0.580 0.620 0.580 0.610 300,000 181,000 0.6033 0.610 0.580 0.620 0.580 0.610 300,000 0.6033 -1.61%
2025-08-06 0 0.620 0.580 0.620 0.590 0.620 376,000 229,840 0.6113 0.620 0.580 0.620 0.590 0.620 376,000 0.6113 3.33%
2025-08-05 0 0.600 0.580 0.610 0.530 0.600 384,000 215,500 0.5612 0.600 0.580 0.610 0.530 0.600 384,000 0.5612 3.45%
2025-08-04 0 0.580 0.560 0.580 0.560 0.580 316,000 182,740 0.5783 0.580 0.560 0.580 0.560 0.580 316,000 0.5783 3.57%
2025-08-01 0 0.560 0.550 0.590 0.550 0.580 254,000 144,700 0.5697 0.560 0.550 0.590 0.550 0.580 254,000 0.5697 1.82%
2025-07-31 0 0.550 0.550 0.590 0.540 0.570 232,000 132,180 0.5697 0.550 0.550 0.590 0.540 0.570 232,000 0.5697 -1.79%
2025-07-30 0 0.560 0.550 0.600 0.550 0.590 964,000 544,660 0.5650 0.560 0.550 0.600 0.550 0.590 964,000 0.5650 -1.75%
2025-07-29 0 0.570 0.530 0.580 0.540 0.580 242,000 136,020 0.5621 0.570 0.530 0.580 0.540 0.580 242,000 0.5621 1.79%
2025-07-28 0 0.560 0.540 0.570 0.530 0.560 378,000 208,960 0.5528 0.560 0.540 0.570 0.530 0.560 378,000 0.5528 -1.75%
2025-07-25 0 0.570 0.540 0.570 0.510 0.590 384,000 211,280 0.5502 0.570 0.540 0.570 0.510 0.590 384,000 0.5502 3.64%
2025-07-24 0 0.550 0.540 0.550 0.520 0.590 262,000 148,280 0.5660 0.550 0.540 0.550 0.520 0.590 262,000 0.5660 0.00%
2025-07-23 0 0.550 0.520 0.550 0.550 0.580 278,000 158,520 0.5702 0.550 0.520 0.550 0.550 0.580 278,000 0.5702 -1.79%
2025-07-22 0 0.560 0.550 0.560 0.550 0.590 312,000 176,980 0.5672 0.560 0.550 0.560 0.550 0.590 312,000 0.5672 1.82%
2025-07-21 0 0.550 0.520 0.560 0.520 0.560 394,000 213,680 0.5423 0.550 0.520 0.560 0.520 0.560 394,000 0.5423 1.85%
2025-07-18 0 0.540 0.520 0.550 0.510 0.550 324,000 174,340 0.5381 0.540 0.520 0.550 0.510 0.550 324,000 0.5381 0.00%
2025-07-17 0 0.540 0.510 0.540 0.510 0.540 846,000 436,880 0.5164 0.540 0.510 0.540 0.510 0.540 846,000 0.5164 -3.57%
2025-07-16 0 0.560 0.540 0.560 0.540 0.570 294,000 163,060 0.5546 0.560 0.540 0.560 0.540 0.570 294,000 0.5546 5.66%
2025-07-15 0 0.530 0.520 0.540 0.520 0.570 406,000 222,960 0.5492 0.530 0.520 0.540 0.520 0.570 406,000 0.5492 -10.17%
2025-07-14 0 0.590 0.570 0.590 0.570 0.630 300,000 180,320 0.6011 0.590 0.570 0.590 0.570 0.630 300,000 0.6011 3.51%
2025-07-11 0 0.570 0.560 0.580 0.560 0.590 284,000 161,840 0.5699 0.570 0.560 0.580 0.560 0.590 284,000 0.5699 -3.39%
2025-07-10 0 0.590 0.580 0.620 0.570 0.640 802,000 486,500 0.6066 0.590 0.580 0.620 0.570 0.640 802,000 0.6066 -6.35%
2025-07-09 0 0.630 0.620 0.650 0.630 0.630 274,000 172,620 0.6300 0.630 0.620 0.650 0.630 0.630 274,000 0.6300 0.00%
2025-07-08 0 0.630 0.630 0.650 0.630 0.640 294,000 188,120 0.6399 0.630 0.630 0.650 0.630 0.640 294,000 0.6399 -1.56%
2025-07-07 0 0.640 0.630 0.650 0.630 0.650 274,000 177,520 0.6479 0.640 0.630 0.650 0.630 0.650 274,000 0.6479 0.00%
2025-07-04 0 0.640 0.630 0.660 0.630 0.650 278,000 178,420 0.6418 0.640 0.630 0.660 0.630 0.650 278,000 0.6418 0.00%
2025-07-03 0 0.640 0.630 0.650 0.630 0.640 272,000 174,060 0.6399 0.640 0.630 0.650 0.630 0.640 272,000 0.6399 0.00%
2025-07-02 0 0.640 0.630 0.650 0.630 0.660 722,000 468,220 0.6485 0.640 0.630 0.650 0.630 0.660 722,000 0.6485 -3.03%
2025-06-30 0 0.660 0.640 0.670 0.640 0.660 320,000 207,900 0.6497 0.660 0.640 0.670 0.640 0.660 320,000 0.6497 1.54%
2025-06-27 0 0.650 0.640 0.660 0.630 0.660 264,000 171,660 0.6502 0.650 0.640 0.660 0.630 0.660 264,000 0.6502 0.00%
2025-06-26 0 0.650 0.630 0.670 0.630 0.660 246,000 161,820 0.6578 0.650 0.630 0.670 0.630 0.660 246,000 0.6578 0.00%
2025-06-25 0 0.650 0.630 0.650 0.630 0.650 294,000 191,020 0.6497 0.650 0.630 0.650 0.630 0.650 294,000 0.6497 1.56%
2025-06-24 0 0.640 0.630 0.660 0.640 0.670 656,000 430,040 0.6555 0.640 0.630 0.660 0.640 0.670 656,000 0.6555 -1.54%
2025-06-23 0 0.650 0.640 0.650 0.640 0.660 262,000 170,460 0.6506 0.650 0.640 0.650 0.640 0.660 262,000 0.6506 1.56%
2025-06-20 0 0.640 0.640 0.650 0.640 0.640 232,000 148,480 0.6400 0.640 0.640 0.650 0.640 0.640 232,000 0.6400 -1.54%
2025-06-19 0 0.650 0.640 0.660 0.640 0.680 232,000 154,080 0.6641 0.650 0.640 0.660 0.640 0.680 232,000 0.6641 -2.99%
2025-06-18 0 0.670 0.640 0.680 0.640 0.680 264,000 177,760 0.6733 0.670 0.640 0.680 0.640 0.680 264,000 0.6733 3.08%
2025-06-17 0 0.650 0.650 0.690 0.650 0.680 860,000 571,620 0.6647 0.650 0.650 0.690 0.650 0.680 860,000 0.6647 1.56%
2025-06-16 0 0.640 0.630 0.680 0.630 0.690 294,000 198,500 0.6752 0.640 0.630 0.680 0.630 0.690 294,000 0.6752 -4.48%
2025-06-13 0 0.670 0.650 0.670 0.660 0.690 284,000 194,240 0.6839 0.670 0.650 0.670 0.660 0.690 284,000 0.6839 1.52%
2025-06-12 0 0.660 0.660 0.690 0.640 0.680 290,000 193,500 0.6672 0.660 0.660 0.690 0.640 0.680 290,000 0.6672 1.54%
2025-06-11 0 0.650 0.640 0.710 0.640 0.650 256,000 165,660 0.6471 0.650 0.640 0.710 0.640 0.650 256,000 0.6471 4.84%
2025-06-10 0 0.620 0.620 0.650 0.620 0.650 278,000 179,500 0.6457 0.620 0.620 0.650 0.620 0.650 278,000 0.6457 -4.62%
2025-06-09 0 0.650 0.630 0.660 0.630 0.670 302,000 199,100 0.6593 0.650 0.630 0.660 0.630 0.670 302,000 0.6593 -1.52%
2025-06-06 0 0.660 0.650 0.670 0.650 0.670 320,000 212,400 0.6638 0.660 0.650 0.670 0.650 0.670 320,000 0.6638 -1.49%
2025-06-05 0 0.670 0.650 0.670 0.650 0.680 276,000 184,900 0.6699 0.670 0.650 0.670 0.650 0.680 276,000 0.6699 3.08%
2025-06-04 0 0.650 0.630 0.650 0.630 0.650 272,000 176,760 0.6499 0.650 0.630 0.650 0.630 0.650 272,000 0.6499 0.00%
2025-06-03 0 0.650 0.640 0.660 0.640 0.660 304,000 197,560 0.6499 0.650 0.640 0.660 0.640 0.660 304,000 0.6499 -1.52%
2025-06-02 0 0.660 0.640 0.670 0.650 0.660 274,000 180,600 0.6591 0.660 0.640 0.670 0.650 0.660 274,000 0.6591 -1.49%
2025-05-30 0 0.670 0.650 0.670 0.650 0.670 284,000 187,800 0.6613 0.670 0.650 0.670 0.650 0.670 284,000 0.6613 1.52%
2025-05-29 0 0.660 0.640 0.670 0.650 0.670 264,000 174,600 0.6614 0.660 0.640 0.670 0.650 0.670 264,000 0.6614 -1.49%
2025-05-28 0 0.670 0.650 0.680 0.650 0.670 338,000 225,540 0.6673 0.670 0.650 0.680 0.650 0.670 338,000 0.6673 3.08%
2025-05-27 0 0.650 0.650 0.670 0.650 0.680 264,000 176,240 0.6676 0.650 0.650 0.670 0.650 0.680 264,000 0.6676 -2.99%
2025-05-26 0 0.670 0.660 0.670 0.670 0.680 270,000 182,900 0.6774 0.670 0.660 0.670 0.670 0.680 270,000 0.6774 0.00%
2025-05-23 0 0.670 0.660 0.700 0.670 0.690 274,000 188,480 0.6879 0.670 0.660 0.700 0.670 0.690 274,000 0.6879 0.00%
2025-05-22 0 0.670 0.670 0.700 0.670 0.690 320,000 218,600 0.6831 0.670 0.670 0.700 0.670 0.690 320,000 0.6831 -2.90%
2025-05-21 0 0.690 0.660 0.700 0.670 0.690 324,000 222,780 0.6876 0.690 0.660 0.700 0.670 0.690 324,000 0.6876 0.00%
2025-05-20 0 0.690 0.660 0.690 0.660 0.690 248,000 167,320 0.6747 0.690 0.660 0.690 0.660 0.690 248,000 0.6747 1.47%
2025-05-19 0 0.680 0.660 0.700 0.670 0.690 304,000 208,480 0.6858 0.680 0.660 0.700 0.670 0.690 304,000 0.6858 0.00%
2025-05-16 0 0.680 0.660 0.690 0.660 0.690 304,000 208,640 0.6863 0.680 0.660 0.690 0.660 0.690 304,000 0.6863 3.03%
2025-05-15 0 0.660 0.660 0.700 0.660 0.680 278,000 188,180 0.6769 0.660 0.660 0.700 0.660 0.680 278,000 0.6769 -2.94%
2025-05-14 0 0.680 0.670 0.700 0.670 0.690 676,000 462,340 0.6839 0.680 0.670 0.700 0.670 0.690 676,000 0.6839 -1.45%
2025-05-13 0 0.690 0.650 0.710 0.650 0.700 296,000 203,800 0.6885 0.690 0.650 0.710 0.650 0.700 296,000 0.6885 1.47%
2025-05-12 0 0.680 0.680 0.700 0.670 0.700 324,000 222,320 0.6862 0.680 0.680 0.700 0.670 0.700 324,000 0.6862 3.03%
2025-05-09 0 0.660 0.650 0.710 0.660 0.700 288,000 197,100 0.6844 0.660 0.650 0.710 0.660 0.700 288,000 0.6844 -4.35%
2025-05-08 0 0.690 0.660 0.710 0.660 0.700 684,000 464,320 0.6788 0.690 0.660 0.710 0.660 0.700 684,000 0.6788 6.15%
2025-05-07 0 0.650 0.650 0.690 0.630 0.680 264,000 176,520 0.6686 0.650 0.650 0.690 0.630 0.680 264,000 0.6686 -7.14%
2025-05-06 0 0.700 0.650 0.730 0.660 0.700 330,000 227,980 0.6908 0.700 0.650 0.730 0.660 0.700 330,000 0.6908 4.48%
2025-05-02 0 0.670 0.650 0.680 0.630 0.670 294,000 193,400 0.6578 0.670 0.650 0.680 0.630 0.670 294,000 0.6578 0.00%
2025-04-30 0 0.670 0.660 0.680 0.660 0.670 304,000 203,640 0.6699 0.670 0.660 0.680 0.660 0.670 304,000 0.6699 1.52%
2025-04-29 0 0.660 0.660 0.690 0.660 0.680 464,000 310,400 0.6690 0.660 0.660 0.690 0.660 0.680 464,000 0.6690 -2.94%
2025-04-28 0 0.680 0.660 0.690 0.660 0.680 396,000 266,860 0.6739 0.680 0.660 0.690 0.660 0.680 396,000 0.6739 1.49%
2025-04-25 0 0.670 0.660 0.680 0.660 0.670 310,000 207,660 0.6699 0.670 0.660 0.680 0.660 0.670 310,000 0.6699 0.00%
2025-04-24 0 0.670 0.670 0.690 0.670 0.690 222,000 151,140 0.6808 0.670 0.670 0.690 0.670 0.690 222,000 0.6808 -1.47%
2025-04-23 0 0.680 0.660 0.680 0.680 0.710 296,000 204,580 0.6911 0.680 0.660 0.680 0.680 0.710 296,000 0.6911 0.00%
2025-04-22 0 0.680 0.660 0.680 0.680 0.700 302,000 209,380 0.6933 0.680 0.660 0.680 0.680 0.700 302,000 0.6933 -1.45%
2025-04-17 0 0.690 0.680 0.710 0.680 0.710 344,000 238,820 0.6942 0.690 0.680 0.710 0.680 0.710 344,000 0.6942 -1.43%
2025-04-16 0 0.700 0.670 0.710 0.680 0.700 374,000 259,920 0.6950 0.700 0.670 0.710 0.680 0.700 374,000 0.6950 2.94%
2025-04-15 0 0.680 0.680 0.720 0.680 0.730 260,000 179,300 0.6896 0.680 0.680 0.720 0.680 0.730 260,000 0.6896 -1.45%
2025-04-14 0 0.690 0.670 0.740 0.680 0.740 414,000 294,180 0.7106 0.690 0.670 0.740 0.680 0.740 414,000 0.7106 0.00%
2025-04-11 0 0.690 0.680 0.730 0.680 0.700 394,000 271,820 0.6899 0.690 0.680 0.730 0.680 0.700 394,000 0.6899 1.47%
2025-04-10 0 0.680 0.680 0.710 0.680 0.700 264,000 182,080 0.6897 0.680 0.680 0.710 0.680 0.700 264,000 0.6897 1.49%
2025-04-09 0 0.670 0.670 0.700 0.640 0.690 318,000 207,320 0.6519 0.670 0.670 0.700 0.640 0.690 318,000 0.6519 1.52%
2025-04-08 0 0.660 0.660 0.730 0.620 0.680 318,000 208,380 0.6553 0.660 0.660 0.730 0.620 0.680 318,000 0.6553 10.00%
2025-04-07 0 0.600 0.600 0.670 0.590 0.620 244,000 145,960 0.5982 0.600 0.600 0.670 0.590 0.620 244,000 0.5982 -4.76%
2025-04-03 0 0.630 0.630 0.670 0.630 0.690 286,000 189,520 0.6627 0.630 0.630 0.670 0.630 0.690 286,000 0.6627 -5.97%
2025-04-02 0 0.670 0.670 0.690 0.660 0.700 454,000 309,200 0.6811 0.670 0.670 0.690 0.660 0.700 454,000 0.6811 -1.47%
2025-04-01 0 0.680 0.650 0.680 0.650 0.700 330,000 227,300 0.6888 0.680 0.650 0.680 0.650 0.700 330,000 0.6888 -1.45%
2025-03-31 0 0.690 0.650 0.690 0.650 0.710 390,000 267,800 0.6867 0.690 0.650 0.690 0.650 0.710 390,000 0.6867 4.55%
2025-03-28 0 0.660 0.660 0.700 0.660 0.700 326,000 223,060 0.6842 0.660 0.660 0.700 0.660 0.700 326,000 0.6842 -1.49%
2025-03-27 0 0.670 0.600 0.720 0.620 0.720 698,000 467,600 0.6699 0.670 0.600 0.720 0.620 0.720 698,000 0.6699 -5.63%
2025-03-26 0 0.710 0.690 0.730 0.680 0.730 400,000 282,380 0.7060 0.710 0.690 0.730 0.680 0.730 400,000 0.7060 4.41%
2025-03-25 0 0.680 0.680 0.740 0.680 0.740 424,000 308,120 0.7267 0.680 0.680 0.740 0.680 0.740 424,000 0.7267 -5.56%
2025-03-24 0 0.720 0.720 0.750 0.690 0.730 326,000 235,720 0.7231 0.720 0.720 0.750 0.690 0.730 326,000 0.7231 -1.37%
2025-03-21 0 0.730 0.690 0.750 0.680 0.730 242,000 174,060 0.7193 0.730 0.690 0.750 0.680 0.730 242,000 0.7193 1.39%
2025-03-20 0 0.720 0.710 0.750 0.690 0.750 264,000 189,700 0.7186 0.720 0.710 0.750 0.690 0.750 264,000 0.7186 0.00%
2025-03-19 0 0.720 0.710 0.720 0.690 0.720 274,000 192,740 0.7034 0.720 0.710 0.720 0.690 0.720 274,000 0.7034 1.41%
2025-03-18 0 0.710 0.700 0.710 0.640 0.710 860,000 560,680 0.6520 0.710 0.700 0.710 0.640 0.710 860,000 0.6520 1.43%
2025-03-17 0 0.700 0.690 0.720 0.700 0.720 314,000 221,700 0.7061 0.700 0.690 0.720 0.700 0.720 314,000 0.7061 1.45%
2025-03-14 0 0.690 0.690 0.720 0.660 0.720 316,000 218,740 0.6922 0.690 0.690 0.720 0.660 0.720 316,000 0.6922 1.47%
2025-03-13 0 0.680 0.680 0.700 0.670 0.700 274,000 188,580 0.6882 0.680 0.680 0.700 0.670 0.700 274,000 0.6882 3.03%
2025-03-12 0 0.660 0.660 0.680 0.630 0.680 316,000 201,000 0.6361 0.660 0.660 0.680 0.630 0.680 316,000 0.6361 -5.71%
2025-03-11 0 0.700 0.680 0.720 0.680 0.720 286,000 201,160 0.7034 0.700 0.680 0.720 0.680 0.720 286,000 0.7034 -2.78%
2025-03-10 0 0.720 0.720 0.780 0.710 0.740 286,000 210,100 0.7346 0.720 0.720 0.780 0.710 0.740 286,000 0.7346 -4.00%
2025-03-07 0 0.750 0.750 0.800 0.750 0.790 694,000 532,600 0.7674 0.750 0.750 0.800 0.750 0.790 694,000 0.7674 -1.32%
2025-03-06 0 0.760 0.740 0.800 0.740 0.770 308,000 234,600 0.7617 0.760 0.740 0.800 0.740 0.770 308,000 0.7617 -2.56%
2025-03-05 0 0.780 0.770 0.790 0.730 0.780 408,000 306,900 0.7522 0.780 0.770 0.790 0.730 0.780 408,000 0.7522 11.43%
2025-03-04 0 0.700 0.690 0.730 0.650 0.700 280,000 189,060 0.6752 0.700 0.690 0.730 0.650 0.700 280,000 0.6752 2.94%
2025-03-03 0 0.680 0.650 0.750 0.620 0.690 306,000 201,380 0.6581 0.680 0.650 0.750 0.620 0.690 306,000 0.6581 9.68%
2025-02-28 0 0.620 0.620 0.640 0.570 0.630 370,000 220,080 0.5948 0.620 0.620 0.640 0.570 0.630 370,000 0.5948 1.64%
2025-02-27 0 0.610 0.590 - 0.570 0.620 698,000 416,680 0.5970 0.610 0.590 - 0.570 0.620 698,000 0.5970 7.02%
2025-02-26 0 0.570 0.550 - 0.550 0.570 280,000 156,800 0.5600 0.570 0.550 - 0.550 0.570 280,000 0.5600 -3.39%
2025-02-25 0 0.590 0.590 0.700 0.530 0.590 394,000 225,340 0.5719 0.590 0.590 0.700 0.530 0.590 394,000 0.5719 11.32%
2025-02-24 0 0.530 0.530 0.590 0.530 0.570 292,000 160,960 0.5512 0.530 0.530 0.590 0.530 0.570 292,000 0.5512 -5.36%
2025-02-21 0 0.560 0.550 0.560 0.540 0.560 370,000 203,980 0.5513 0.560 0.550 0.560 0.540 0.560 370,000 0.5513 1.82%
2025-02-20 0 0.550 0.530 0.550 0.520 0.550 432,000 233,840 0.5413 0.550 0.530 0.550 0.520 0.550 432,000 0.5413 5.77%
2025-02-19 0 0.520 0.520 0.530 0.520 0.550 392,000 208,680 0.5323 0.520 0.520 0.530 0.520 0.550 392,000 0.5323 0.00%
2025-02-18 0 0.520 0.520 0.530 0.520 0.540 272,000 143,840 0.5288 0.520 0.520 0.530 0.520 0.540 272,000 0.5288 -1.89%
2025-02-17 0 0.530 0.520 0.540 0.520 0.550 896,000 474,460 0.5295 0.530 0.520 0.540 0.520 0.550 896,000 0.5295 1.92%
2025-02-14 0 0.520 0.520 0.540 0.500 0.530 358,000 187,100 0.5226 0.520 0.520 0.540 0.500 0.530 358,000 0.5226 -1.89%
2025-02-13 0 0.530 0.510 0.530 0.510 0.540 286,000 151,440 0.5295 0.530 0.510 0.530 0.510 0.540 286,000 0.5295 1.92%
2025-02-12 0 0.520 0.510 0.530 0.510 0.530 252,000 131,220 0.5207 0.520 0.510 0.530 0.510 0.530 252,000 0.5207 -3.70%
2025-02-11 0 0.540 0.510 0.550 0.510 0.540 246,000 130,780 0.5316 0.540 0.510 0.550 0.510 0.540 246,000 0.5316 5.88%
2025-02-10 0 0.510 0.510 0.530 0.500 0.540 348,000 179,760 0.5166 0.510 0.510 0.530 0.500 0.540 348,000 0.5166 2.00%
2025-02-07 0 0.500 0.500 0.510 0.490 0.500 238,000 118,660 0.4986 0.500 0.500 0.510 0.490 0.500 238,000 0.4986 2.04%
2025-02-06 0 0.490 - 0.495 0.460 0.495 222,000 109,220 0.4920 0.490 - 0.495 0.460 0.495 222,000 0.4920 -2.00%
2025-02-05 0 0.500 0.500 0.510 0.500 0.510 104,000 52,400 0.5038 0.500 0.500 0.510 0.500 0.510 104,000 0.5038 -1.96%
2025-02-04 0 0.510 0.500 0.510 0.510 0.520 312,000 160,620 0.5148 0.510 0.500 0.510 0.510 0.520 312,000 0.5148 0.00%
2025-02-03 0 0.510 0.495 0.520 0.510 0.560 328,000 174,820 0.5330 0.510 0.495 0.520 0.510 0.560 328,000 0.5330 -3.77%
2025-01-28 0 0.530 0.520 0.550 0.530 0.530 250,000 132,500 0.5300 0.530 0.520 0.550 0.530 0.530 250,000 0.5300 0.00%
2025-01-27 0 0.530 0.520 0.550 0.520 0.540 272,000 145,040 0.5332 0.530 0.520 0.550 0.520 0.540 272,000 0.5332 0.00%
2025-01-24 0 0.530 0.520 0.540 0.520 0.530 274,000 145,200 0.5299 0.530 0.520 0.540 0.520 0.530 274,000 0.5299 0.00%
2025-01-23 0 0.530 0.520 0.550 0.520 0.530 320,000 169,580 0.5299 0.530 0.520 0.550 0.520 0.530 320,000 0.5299 0.00%
2025-01-22 0 0.530 0.520 0.530 0.530 0.530 300,000 159,000 0.5300 0.530 0.520 0.530 0.530 0.530 300,000 0.5300 0.00%
2025-01-21 0 0.530 0.520 0.550 0.520 0.530 302,000 160,040 0.5299 0.530 0.520 0.550 0.520 0.530 302,000 0.5299 1.92%
2025-01-20 0 0.520 0.510 0.530 0.520 0.540 272,000 142,140 0.5226 0.520 0.510 0.530 0.520 0.540 272,000 0.5226 -1.89%
2025-01-17 0 0.530 0.520 0.540 0.510 0.530 252,000 132,940 0.5275 0.530 0.520 0.540 0.510 0.530 252,000 0.5275 -1.85%
2025-01-16 0 0.540 0.520 0.550 0.520 0.540 352,000 187,100 0.5315 0.540 0.520 0.550 0.520 0.540 352,000 0.5315 1.89%
2025-01-15 0 0.530 0.530 0.540 0.520 0.540 132,000 70,040 0.5306 0.530 0.530 0.540 0.520 0.540 132,000 0.5306 1.92%
2025-01-14 0 0.520 0.520 0.550 0.520 0.540 322,000 171,040 0.5312 0.520 0.520 0.550 0.520 0.540 322,000 0.5312 -1.89%
2025-01-13 0 0.530 0.520 0.530 0.510 0.540 290,000 151,840 0.5236 0.530 0.520 0.530 0.510 0.540 290,000 0.5236 0.00%
2025-01-10 0 0.530 0.520 0.530 0.520 0.540 86,000 45,940 0.5342 0.530 0.520 0.530 0.520 0.540 86,000 0.5342 1.92%
2025-01-09 0 0.520 0.520 0.530 0.500 0.530 318,000 166,000 0.5220 0.520 0.520 0.530 0.500 0.530 318,000 0.5220 -3.70%
2025-01-08 0 0.540 0.510 0.540 0.510 0.540 332,000 175,120 0.5275 0.540 0.510 0.540 0.510 0.540 332,000 0.5275 3.85%
2025-01-07 0 0.520 0.510 0.530 0.500 0.540 312,000 164,620 0.5276 0.520 0.510 0.530 0.500 0.540 312,000 0.5276 1.96%
2025-01-06 0 0.510 0.510 0.520 0.500 0.530 318,000 165,280 0.5197 0.510 0.510 0.520 0.500 0.530 318,000 0.5197 0.00%
2025-01-03 0 0.510 0.510 0.520 0.500 0.530 292,000 153,200 0.5247 0.510 0.510 0.520 0.500 0.530 292,000 0.5247 -1.92%
2025-01-02 0 0.520 0.500 0.560 0.510 0.520 320,000 164,080 0.5128 0.520 0.500 0.560 0.510 0.520 320,000 0.5128 1.96%
2024-12-31 0 0.510 0.500 0.520 0.510 0.530 290,000 150,400 0.5186 0.510 0.500 0.520 0.510 0.530 290,000 0.5186 0.00%
2024-12-30 0 0.510 0.500 0.530 0.500 0.550 300,000 153,380 0.5113 0.510 0.500 0.530 0.500 0.550 300,000 0.5113 0.00%
2024-12-27 0 0.510 0.500 0.520 0.500 0.510 314,000 160,100 0.5099 0.510 0.500 0.520 0.500 0.510 314,000 0.5099 -1.92%
2024-12-24 0 0.520 0.500 0.530 0.510 0.520 310,000 159,000 0.5129 0.520 0.500 0.530 0.510 0.520 310,000 0.5129 4.00%
2024-12-23 0 0.500 0.500 0.520 0.500 0.520 346,000 176,840 0.5111 0.500 0.500 0.520 0.500 0.520 346,000 0.5111 -1.96%
2024-12-20 0 0.510 0.500 0.520 0.500 0.560 462,000 236,080 0.5110 0.510 0.500 0.520 0.500 0.560 462,000 0.5110 0.00%
2024-12-19 0 0.510 0.500 0.530 0.500 0.520 208,000 106,360 0.5113 0.510 0.500 0.530 0.500 0.520 208,000 0.5113 0.00%
2024-12-18 0 0.510 0.500 0.510 0.500 0.510 134,000 68,300 0.5097 0.510 0.500 0.510 0.500 0.510 134,000 0.5097 2.00%
2024-12-17 0 0.500 0.500 0.510 0.500 0.520 160,000 81,620 0.5101 0.500 0.500 0.510 0.500 0.520 160,000 0.5101 -1.96%
2024-12-16 0 0.510 0.500 0.520 0.500 0.530 288,000 147,580 0.5124 0.510 0.500 0.520 0.500 0.530 288,000 0.5124 0.00%
2024-12-13 0 0.510 0.500 0.510 0.500 0.520 196,000 99,860 0.5095 0.510 0.500 0.510 0.500 0.520 196,000 0.5095 2.00%
2024-12-12 0 0.500 0.500 0.520 0.500 0.530 352,000 183,360 0.5209 0.500 0.500 0.520 0.500 0.530 352,000 0.5209 -1.96%
2024-12-11 0 0.510 - 0.510 0.500 0.530 286,000 146,700 0.5129 0.510 - 0.510 0.500 0.530 286,000 0.5129 2.00%
2024-12-10 0 0.500 0.500 0.510 0.500 0.510 132,000 66,300 0.5023 0.500 0.500 0.510 0.500 0.510 132,000 0.5023 0.00%
2024-12-09 0 0.500 0.500 0.510 0.500 0.500 102,000 51,000 0.5000 0.500 0.500 0.510 0.500 0.500 102,000 0.5000 -1.96%
2024-12-06 0 0.510 0.500 0.510 0.490 0.510 446,000 226,280 0.5074 0.510 0.500 0.510 0.490 0.510 446,000 0.5074 2.00%
2024-12-05 0 0.500 0.500 0.510 0.490 0.540 344,000 177,360 0.5156 0.500 0.500 0.510 0.490 0.540 344,000 0.5156 -1.96%
2024-12-04 0 0.510 0.500 0.520 0.500 0.530 418,000 214,860 0.5140 0.510 0.500 0.520 0.500 0.530 418,000 0.5140 0.00%
2024-12-03 0 0.510 0.510 0.520 0.470 0.530 326,000 167,240 0.5130 0.510 0.510 0.520 0.470 0.530 326,000 0.5130 0.00%
2024-12-02 0 0.510 0.510 0.520 0.455 0.510 304,000 151,380 0.4980 0.510 0.510 0.520 0.455 0.510 304,000 0.4980 0.00%
2024-11-29 0 0.510 0.500 0.520 0.500 0.530 364,000 189,660 0.5210 0.510 0.500 0.520 0.500 0.530 364,000 0.5210 -1.92%
2024-11-28 0 0.520 0.510 0.530 0.510 0.530 344,000 179,020 0.5204 0.520 0.510 0.530 0.510 0.530 344,000 0.5204 -1.89%
2024-11-27 0 0.530 0.510 0.530 0.510 0.530 312,000 163,120 0.5228 0.530 0.510 0.530 0.510 0.530 312,000 0.5228 1.92%
2024-11-26 0 0.520 0.510 0.540 0.510 0.530 300,000 154,460 0.5149 0.520 0.510 0.540 0.510 0.530 300,000 0.5149 0.00%
2024-11-25 0 0.520 0.510 0.520 0.510 0.520 298,000 154,900 0.5198 0.520 0.510 0.520 0.510 0.520 298,000 0.5198 0.00%
2024-11-22 0 0.520 0.510 0.530 0.520 0.520 210,000 109,200 0.5200 0.520 0.510 0.530 0.520 0.520 210,000 0.5200 1.96%
2024-11-21 0 0.510 0.510 0.530 0.510 0.530 204,000 108,040 0.5296 0.510 0.510 0.530 0.510 0.530 204,000 0.5296 -3.77%
2024-11-20 0 0.530 0.520 0.540 0.520 0.530 236,000 124,760 0.5286 0.530 0.520 0.540 0.520 0.530 236,000 0.5286 -1.85%
2024-11-19 0 0.540 0.500 0.540 0.500 0.540 354,000 184,520 0.5212 0.540 0.500 0.540 0.500 0.540 354,000 0.5212 8.00%
2024-11-18 0 0.500 0.500 0.520 0.500 0.520 224,000 116,300 0.5192 0.500 0.500 0.520 0.500 0.520 224,000 0.5192 -1.96%
2024-11-15 0 0.510 0.500 0.520 0.500 0.540 262,000 134,880 0.5148 0.510 0.500 0.520 0.500 0.540 262,000 0.5148 2.00%
2024-11-14 0 0.500 0.500 0.510 0.500 0.500 66,000 33,000 0.5000 0.500 0.500 0.510 0.500 0.500 66,000 0.5000 0.00%
2024-11-13 0 0.500 0.500 0.510 0.500 0.510 138,000 69,800 0.5058 0.500 0.500 0.510 0.500 0.510 138,000 0.5058 -1.96%
2024-11-12 0 0.510 0.500 0.510 0.510 0.510 292,000 148,920 0.5100 0.510 0.500 0.510 0.510 0.510 292,000 0.5100 0.00%
2024-11-11 0 0.510 0.500 0.520 0.510 0.520 288,000 147,400 0.5118 0.510 0.500 0.520 0.510 0.520 288,000 0.5118 -1.92%
2024-11-08 0 0.520 0.520 0.530 0.520 0.530 334,000 176,180 0.5275 0.520 0.520 0.530 0.520 0.530 334,000 0.5275 -1.89%
2024-11-07 0 0.530 0.520 0.540 0.520 0.540 132,000 69,600 0.5273 0.530 0.520 0.540 0.520 0.540 132,000 0.5273 -1.85%
2024-11-06 0 0.540 0.520 0.550 0.520 0.550 320,000 170,000 0.5313 0.540 0.520 0.550 0.520 0.550 320,000 0.5313 0.00%
2024-11-05 0 0.540 0.520 0.540 0.520 0.560 294,000 161,480 0.5493 0.540 0.520 0.540 0.520 0.560 294,000 0.5493 3.85%
2024-11-04 0 0.520 0.510 0.550 0.520 0.560 320,000 171,060 0.5346 0.520 0.510 0.550 0.520 0.560 320,000 0.5346 -7.14%
2024-11-01 0 0.560 0.520 0.560 0.510 0.580 358,000 192,880 0.5388 0.560 0.520 0.560 0.510 0.580 358,000 0.5388 5.66%
2024-10-31 0 0.530 0.520 0.560 0.520 0.560 290,000 158,760 0.5474 0.530 0.520 0.560 0.520 0.560 290,000 0.5474 -8.62%
2024-10-30 0 0.580 0.530 0.620 0.510 0.580 596,000 316,160 0.5305 0.580 0.530 0.620 0.510 0.580 596,000 0.5305 11.54%
2024-10-29 0 0.520 0.500 0.520 0.500 0.520 342,000 174,280 0.5096 0.520 0.500 0.520 0.500 0.520 342,000 0.5096 1.96%
2024-10-28 0 0.510 0.500 0.520 0.510 0.540 454,000 236,080 0.5200 0.510 0.500 0.520 0.510 0.540 454,000 0.5200 -3.77%
2024-10-25 0 0.530 0.520 0.540 0.520 0.530 342,000 181,120 0.5296 0.530 0.520 0.540 0.520 0.530 342,000 0.5296 1.92%
2024-10-24 0 0.520 0.520 0.530 0.520 0.520 48,000 24,960 0.5200 0.520 0.520 0.530 0.520 0.520 48,000 0.5200 0.00%
2024-10-23 0 0.520 0.510 0.530 0.510 0.530 354,000 184,640 0.5216 0.520 0.510 0.530 0.510 0.530 354,000 0.5216 0.00%
2024-10-22 0 0.520 0.510 0.530 0.520 0.530 216,000 113,420 0.5251 0.520 0.510 0.530 0.520 0.530 216,000 0.5251 -1.89%
2024-10-21 0 0.530 0.510 0.530 0.510 0.540 318,000 169,440 0.5328 0.530 0.510 0.530 0.510 0.540 318,000 0.5328 0.00%
2024-10-18 0 0.530 0.510 0.550 0.530 0.550 306,000 167,320 0.5468 0.530 0.510 0.550 0.530 0.550 306,000 0.5468 -3.64%
2024-10-17 0 0.550 0.520 0.550 0.510 0.560 330,000 183,440 0.5559 0.550 0.520 0.550 0.510 0.560 330,000 0.5559 0.00%
2024-10-16 0 0.550 0.510 0.560 0.500 0.550 368,000 190,950 0.5189 0.550 0.510 0.560 0.500 0.550 368,000 0.5189 1.85%
2024-10-15 0 0.540 0.530 0.550 0.540 0.590 372,000 208,020 0.5592 0.540 0.530 0.550 0.540 0.590 372,000 0.5592 -6.90%
2024-10-14 0 0.580 0.580 0.590 0.580 0.620 358,000 213,580 0.5966 0.580 0.580 0.590 0.580 0.620 358,000 0.5966 -6.45%
2024-10-10 0 0.620 0.580 0.630 0.560 0.630 372,000 223,540 0.6009 0.620 0.580 0.630 0.560 0.630 372,000 0.6009 3.33%
2024-10-09 0 0.600 0.600 0.610 0.600 0.660 384,000 236,520 0.6159 0.600 0.600 0.610 0.600 0.660 384,000 0.6159 -3.23%
2024-10-08 0 0.620 0.600 0.620 0.610 0.650 346,000 218,960 0.6328 0.620 0.600 0.620 0.610 0.650 346,000 0.6328 -1.59%
2024-10-07 0 0.630 0.620 0.640 0.600 0.650 392,000 241,220 0.6154 0.630 0.620 0.640 0.600 0.650 392,000 0.6154 5.00%
2024-10-04 0 0.600 0.590 0.610 0.590 0.640 400,000 245,920 0.6148 0.600 0.590 0.610 0.590 0.640 400,000 0.6148 -4.76%
2024-10-03 0 0.630 0.620 0.630 0.620 0.670 438,000 279,460 0.6380 0.630 0.620 0.630 0.620 0.670 438,000 0.6380 -1.56%
2024-10-02 0 0.640 0.620 0.720 0.620 0.650 320,000 204,460 0.6389 0.640 0.620 0.720 0.620 0.650 320,000 0.6389 -1.54%
2024-09-30 0 0.650 0.640 0.660 0.630 0.680 264,000 172,320 0.6527 0.650 0.640 0.660 0.630 0.680 264,000 0.6527 0.00%
2024-09-27 0 0.650 0.610 0.660 0.610 0.680 530,000 345,740 0.6523 0.650 0.610 0.660 0.610 0.680 530,000 0.6523 1.56%
2024-09-26 0 0.640 0.640 0.660 0.610 0.690 402,000 262,600 0.6532 0.640 0.640 0.660 0.610 0.690 402,000 0.6532 -3.03%
2024-09-25 0 0.660 0.630 0.680 0.610 0.710 330,000 213,520 0.6470 0.660 0.630 0.680 0.610 0.710 330,000 0.6470 4.76%
2024-09-24 0 0.630 0.630 0.650 0.580 0.650 332,000 207,140 0.6239 0.630 0.630 0.650 0.580 0.650 332,000 0.6239 1.61%
2024-09-23 0 0.620 0.620 0.630 0.610 0.640 328,000 203,860 0.6215 0.620 0.620 0.630 0.610 0.640 328,000 0.6215 0.00%
2024-09-20 0 0.620 0.620 0.630 0.600 0.640 314,000 195,160 0.6215 0.620 0.620 0.630 0.600 0.640 314,000 0.6215 -1.59%
2024-09-19 0 0.630 0.610 0.630 0.620 0.660 274,000 176,080 0.6426 0.630 0.610 0.630 0.620 0.660 274,000 0.6426 -4.55%
2024-09-17 0 0.660 0.640 0.670 0.630 0.690 370,000 245,640 0.6639 0.660 0.640 0.670 0.630 0.690 370,000 0.6639 0.00%
2024-09-16 0 0.660 0.590 0.670 0.570 0.660 380,000 237,840 0.6259 0.660 0.590 0.670 0.570 0.660 380,000 0.6259 10.00%
2024-09-13 0 0.600 0.570 0.600 0.580 0.600 328,000 193,500 0.5899 0.600 0.570 0.600 0.580 0.600 328,000 0.5899 0.00%
2024-09-12 0 0.600 0.580 0.610 0.580 0.600 240,000 143,020 0.5959 0.600 0.580 0.610 0.580 0.600 240,000 0.5959 0.00%
2024-09-11 0 0.600 0.580 0.610 0.570 0.610 374,000 223,400 0.5973 0.600 0.580 0.610 0.570 0.610 374,000 0.5973 0.00%
2024-09-10 0 0.600 0.570 0.600 0.570 0.620 346,000 204,680 0.5916 0.600 0.570 0.600 0.570 0.620 346,000 0.5916 -1.64%
2024-09-09 0 0.610 0.580 0.610 0.550 0.640 328,000 198,100 0.6040 0.610 0.580 0.610 0.550 0.640 328,000 0.6040 1.67%
2024-09-05 0 0.600 0.590 0.620 0.520 0.600 376,000 221,440 0.5889 0.600 0.590 0.620 0.520 0.600 376,000 0.5889 0.00%
2024-09-04 0 0.600 0.580 0.600 0.580 0.600 364,000 212,360 0.5834 0.600 0.580 0.600 0.580 0.600 364,000 0.5834 0.00%
2024-09-03 0 0.600 0.590 0.600 0.580 0.600 360,000 212,420 0.5901 0.600 0.590 0.600 0.580 0.600 360,000 0.5901 0.00%
2024-09-02 0 0.600 0.580 0.600 0.550 0.600 380,000 221,320 0.5824 0.600 0.580 0.600 0.550 0.600 380,000 0.5824 0.00%
2024-08-30 0 0.600 0.600 0.610 0.590 0.670 320,000 193,080 0.6034 0.600 0.600 0.610 0.590 0.670 320,000 0.6034 1.69%
2024-08-29 0 0.590 0.590 0.620 0.590 0.650 288,000 178,760 0.6207 0.590 0.590 0.620 0.590 0.650 288,000 0.6207 -6.35%
2024-08-28 0 0.630 0.620 0.640 0.620 0.660 444,000 281,580 0.6342 0.630 0.620 0.640 0.620 0.660 444,000 0.6342 0.00%
2024-08-27 0 0.630 0.620 0.650 0.610 0.700 406,000 268,780 0.6620 0.630 0.620 0.650 0.610 0.700 406,000 0.6620 -4.55%
2024-08-26 0 0.660 0.620 0.680 0.590 0.690 438,000 273,640 0.6247 0.660 0.620 0.680 0.590 0.690 438,000 0.6247 8.20%
2024-08-23 0 0.610 0.600 0.620 0.580 0.610 374,000 227,120 0.6073 0.610 0.600 0.620 0.580 0.610 374,000 0.6073 0.00%
2024-08-22 0 0.610 0.580 0.610 0.560 0.610 372,000 219,480 0.5900 0.610 0.580 0.610 0.560 0.610 372,000 0.5900 1.67%
2024-08-21 0 0.600 0.580 0.600 0.510 0.610 412,000 246,280 0.5978 0.600 0.580 0.600 0.510 0.610 412,000 0.5978 -4.76%
2024-08-20 0 0.630 0.600 0.630 0.590 0.620 314,000 192,200 0.6121 0.630 0.600 0.630 0.590 0.620 314,000 0.6121 1.61%
2024-08-19 0 0.620 0.560 0.620 0.600 0.620 310,000 190,280 0.6138 0.620 0.560 0.620 0.600 0.620 310,000 0.6138 -1.59%
2024-08-16 0 0.630 0.600 0.630 0.620 0.640 342,000 215,800 0.6310 0.630 0.600 0.630 0.620 0.640 342,000 0.6310 -1.56%
2024-08-15 0 0.640 0.610 0.640 0.630 0.670 462,000 300,400 0.6502 0.640 0.610 0.640 0.630 0.670 462,000 0.6502 -5.88%
2024-08-14 0 0.680 0.640 0.680 0.640 0.680 360,000 240,980 0.6694 0.680 0.640 0.680 0.640 0.680 360,000 0.6694 0.00%
2024-08-13 0 0.680 0.650 0.680 0.620 0.680 316,000 210,100 0.6649 0.680 0.650 0.680 0.620 0.680 316,000 0.6649 0.00%
2024-08-12 0 0.680 0.660 0.680 0.660 0.690 326,000 220,940 0.6777 0.680 0.660 0.680 0.660 0.690 326,000 0.6777 0.00%
2024-08-09 0 0.680 0.670 0.690 0.660 0.680 294,000 197,340 0.6712 0.680 0.670 0.690 0.660 0.680 294,000 0.6712 0.00%
2024-08-08 0 0.680 0.680 0.690 0.660 0.680 394,000 267,200 0.6782 0.680 0.680 0.690 0.660 0.680 394,000 0.6782 0.00%
2024-08-07 0 0.680 0.670 0.690 0.670 0.690 306,000 208,420 0.6811 0.680 0.670 0.690 0.670 0.690 306,000 0.6811 -2.86%
2024-08-06 0 0.700 0.680 0.700 0.680 0.700 288,000 197,200 0.6847 0.700 0.680 0.700 0.680 0.700 288,000 0.6847 0.00%
2024-08-05 0 0.700 0.680 0.700 0.690 0.720 252,000 175,280 0.6956 0.700 0.680 0.700 0.690 0.720 252,000 0.6956 0.00%
2024-08-02 0 0.700 0.690 0.700 0.680 0.700 258,000 178,320 0.6912 0.700 0.690 0.700 0.680 0.700 258,000 0.6912 0.00%
2024-08-01 0 0.700 0.680 0.700 0.690 0.710 298,000 208,040 0.6981 0.700 0.680 0.700 0.690 0.710 298,000 0.6981 -1.41%
2024-07-31 0 0.710 0.690 0.710 0.680 0.710 328,000 229,080 0.6984 0.710 0.690 0.710 0.680 0.710 328,000 0.6984 4.41%
2024-07-30 0 0.680 0.680 0.710 0.680 0.740 278,000 198,200 0.7129 0.680 0.680 0.710 0.680 0.740 278,000 0.7129 -9.33%
2024-07-29 0 0.750 0.720 0.760 0.750 0.820 200,000 159,540 0.7977 0.750 0.720 0.760 0.750 0.820 200,000 0.7977 0.00%
2024-07-26 0 0.750 0.710 0.740 0.680 0.750 664,000 468,960 0.7063 0.750 0.710 0.740 0.680 0.750 664,000 0.7063 8.70%
2024-07-25 0 0.690 0.680 0.700 0.680 0.710 242,000 167,160 0.6907 0.690 0.680 0.700 0.680 0.710 242,000 0.6907 0.00%
2024-07-24 0 0.690 0.690 0.700 0.690 0.720 302,000 211,140 0.6991 0.690 0.690 0.700 0.690 0.720 302,000 0.6991 -1.43%
2024-07-23 0 0.700 0.690 0.700 0.680 0.730 378,000 266,580 0.7052 0.700 0.690 0.700 0.680 0.730 378,000 0.7052 1.45%
2024-07-22 0 0.690 0.670 0.690 0.680 0.750 376,000 265,840 0.7070 0.690 0.670 0.690 0.680 0.750 376,000 0.7070 -1.43%
2024-07-19 0 0.700 0.680 0.700 0.670 0.700 266,000 183,460 0.6897 0.700 0.680 0.700 0.670 0.700 266,000 0.6897 1.45%
2024-07-18 0 0.690 0.690 0.700 0.680 0.720 354,000 248,140 0.7010 0.690 0.690 0.700 0.680 0.720 354,000 0.7010 -2.82%
2024-07-17 0 0.710 0.680 0.730 0.690 0.740 472,000 338,280 0.7167 0.710 0.680 0.730 0.690 0.740 472,000 0.7167 1.43%
2024-07-16 0 0.700 0.670 0.710 0.680 0.710 342,000 239,060 0.6990 0.700 0.670 0.710 0.680 0.710 342,000 0.6990 1.45%
2024-07-15 0 0.690 0.670 0.720 0.680 0.770 312,000 223,740 0.7171 0.690 0.670 0.720 0.680 0.770 312,000 0.7171 -5.48%
2024-07-12 0 0.730 0.690 0.740 0.710 0.740 316,000 229,880 0.7275 0.730 0.690 0.740 0.710 0.740 316,000 0.7275 -1.35%
2024-07-11 0 0.740 0.700 0.740 0.650 0.750 554,000 388,120 0.7006 0.740 0.700 0.740 0.650 0.750 554,000 0.7006 10.45%
2024-07-10 0 0.670 0.650 0.680 0.660 0.690 352,000 237,360 0.6743 0.670 0.650 0.680 0.660 0.690 352,000 0.6743 -1.47%
2024-07-09 0 0.680 0.660 0.690 0.660 0.690 292,000 197,380 0.6760 0.680 0.660 0.690 0.660 0.690 292,000 0.6760 -1.45%
2024-07-08 0 0.690 0.670 0.700 0.680 0.740 342,000 241,560 0.7063 0.690 0.670 0.700 0.680 0.740 342,000 0.7063 -2.82%
2024-07-05 0 0.710 0.670 0.710 0.640 0.710 506,000 336,320 0.6647 0.710 0.670 0.710 0.640 0.710 506,000 0.6647 5.97%
2024-07-04 0 0.670 0.660 0.680 0.670 0.740 388,000 271,500 0.6997 0.670 0.660 0.680 0.670 0.740 388,000 0.6997 -6.94%
2024-07-03 0 0.720 0.660 0.720 0.650 0.730 642,000 435,940 0.6790 0.720 0.660 0.720 0.650 0.730 642,000 0.6790 5.88%
2024-07-02 0 0.680 0.670 0.710 0.680 0.720 392,000 272,600 0.6954 0.680 0.670 0.710 0.680 0.720 392,000 0.6954 -4.23%
2024-06-28 0 0.710 0.710 0.720 0.710 0.750 324,000 233,940 0.7220 0.710 0.710 0.720 0.710 0.750 324,000 0.7220 -1.39%
2024-06-27 0 0.720 0.720 0.740 0.720 0.760 380,000 277,220 0.7295 0.720 0.720 0.740 0.720 0.760 380,000 0.7295 -4.00%
2024-06-26 0 0.750 0.720 0.750 0.720 0.750 654,000 481,420 0.7361 0.750 0.720 0.750 0.720 0.750 654,000 0.7361 5.63%
2024-06-25 0 0.710 0.710 0.730 0.710 0.760 376,000 274,280 0.7295 0.710 0.710 0.730 0.710 0.760 376,000 0.7295 -4.05%
2024-06-24 0 0.740 0.730 0.760 0.740 0.770 376,000 282,880 0.7523 0.740 0.730 0.760 0.740 0.770 376,000 0.7523 -7.50%
2024-06-21 0 0.800 0.730 0.800 0.700 0.810 668,000 485,740 0.7272 0.800 0.730 0.800 0.700 0.810 668,000 0.7272 14.29%
2024-06-20 0 0.700 0.700 0.730 0.700 0.740 484,000 348,100 0.7192 0.700 0.700 0.730 0.700 0.740 484,000 0.7192 -7.89%
2024-06-19 0 0.760 0.740 0.760 0.740 0.810 452,000 340,520 0.7534 0.760 0.740 0.760 0.740 0.810 452,000 0.7534 -6.17%
2024-06-18 0 0.810 0.750 0.810 0.700 0.880 806,000 607,460 0.7537 0.810 0.750 0.810 0.700 0.880 806,000 0.7537 6.58%
2024-06-17 0 0.760 0.710 0.760 0.710 0.760 450,000 327,600 0.7280 0.760 0.710 0.760 0.710 0.760 450,000 0.7280 1.33%
2024-06-14 0 0.750 0.720 0.770 0.730 0.790 678,000 509,400 0.7513 0.750 0.720 0.770 0.730 0.790 678,000 0.7513 0.00%
2024-06-13 0 0.750 0.740 0.760 0.720 0.760 442,000 330,340 0.7474 0.750 0.740 0.760 0.720 0.760 442,000 0.7474 1.35%
2024-06-12 0 0.740 0.720 0.800 0.670 0.740 588,000 404,800 0.6884 0.740 0.720 0.800 0.670 0.740 588,000 0.6884 7.25%
2024-06-11 0 0.690 0.680 0.690 0.690 0.750 676,000 484,780 0.7171 0.690 0.680 0.690 0.690 0.750 676,000 0.7171 -8.00%
2024-06-07 0 0.750 0.700 0.750 0.680 0.750 560,000 408,100 0.7288 0.750 0.700 0.750 0.680 0.750 560,000 0.7288 0.00%
2024-06-06 0 0.750 0.680 0.750 0.680 0.750 742,000 531,700 0.7166 0.750 0.680 0.750 0.680 0.750 742,000 0.7166 -1.32%
2024-06-05 0 0.760 0.740 0.760 0.740 0.780 1,064,000 802,260 0.7540 0.760 0.740 0.760 0.740 0.780 1,064,000 0.7540 -1.30%
2024-06-04 0 0.770 0.770 0.780 0.760 0.790 386,000 300,240 0.7778 0.770 0.770 0.780 0.760 0.790 386,000 0.7778 0.00%
2024-06-03 0 0.770 0.740 0.780 0.750 0.790 410,000 320,660 0.7821 0.770 0.740 0.780 0.750 0.790 410,000 0.7821 -2.53%
2024-05-31 0 0.790 0.760 0.800 0.760 0.790 394,000 310,300 0.7876 0.790 0.760 0.800 0.760 0.790 394,000 0.7876 -1.25%
2024-05-30 0 0.800 0.740 0.800 0.740 0.800 474,000 364,340 0.7686 0.800 0.740 0.800 0.740 0.800 474,000 0.7686 1.27%
2024-05-29 0 0.790 0.770 0.790 0.790 0.830 500,000 403,480 0.8070 0.790 0.770 0.790 0.790 0.830 500,000 0.8070 -4.82%
2024-05-28 0 0.830 0.800 0.830 0.770 0.830 624,000 495,060 0.7934 0.830 0.800 0.830 0.770 0.830 624,000 0.7934 3.75%
2024-05-27 0 0.800 0.790 0.810 0.790 0.820 398,000 320,300 0.8048 0.800 0.790 0.810 0.790 0.820 398,000 0.8048 -3.61%
2024-05-24 0 0.830 0.800 0.830 0.770 0.830 472,000 375,280 0.7951 0.830 0.800 0.830 0.770 0.830 472,000 0.7951 2.47%
2024-05-23 0 0.810 0.790 0.820 0.800 0.860 474,000 390,400 0.8236 0.810 0.790 0.820 0.800 0.860 474,000 0.8236 -4.71%
2024-05-22 0 0.850 0.820 0.850 0.760 0.850 734,000 584,800 0.7967 0.850 0.820 0.850 0.760 0.850 734,000 0.7967 11.84%
2024-05-21 0 0.760 0.760 0.810 0.760 0.880 556,000 463,620 0.8338 0.760 0.760 0.810 0.760 0.880 556,000 0.8338 -13.64%
2024-05-20 0 0.880 0.830 0.880 0.830 0.890 724,000 619,400 0.8555 0.880 0.830 0.880 0.830 0.890 724,000 0.8555 0.00%
2024-05-17 0 0.880 0.850 0.880 0.820 0.880 616,000 521,740 0.8470 0.880 0.850 0.880 0.820 0.880 616,000 0.8470 3.53%
2024-05-16 0 0.850 0.830 0.870 0.810 0.860 600,000 506,360 0.8439 0.850 0.830 0.870 0.810 0.860 600,000 0.8439 3.66%
2024-05-14 0 0.820 0.810 0.840 0.820 0.840 384,000 318,240 0.8288 0.820 0.810 0.840 0.820 0.840 384,000 0.8288 -2.38%
2024-05-13 0 0.840 0.820 0.830 0.830 0.880 426,000 362,080 0.8500 0.840 0.820 0.830 0.830 0.880 426,000 0.8500 -3.45%
2024-05-10 0 0.870 0.830 0.860 0.820 0.890 676,000 574,960 0.8505 0.870 0.830 0.860 0.820 0.890 676,000 0.8505 0.00%
2024-05-09 0 0.870 0.830 0.870 0.800 0.900 580,000 489,280 0.8436 0.870 0.830 0.870 0.800 0.900 580,000 0.8436 2.35%
2024-05-08 0 0.850 0.830 0.850 0.820 0.930 744,000 634,580 0.8529 0.850 0.830 0.850 0.820 0.930 744,000 0.8529 -4.49%
2024-05-07 0 0.890 0.890 0.940 0.850 0.950 816,000 717,300 0.8790 0.890 0.890 0.940 0.850 0.950 816,000 0.8790 3.49%
2024-05-06 0 0.860 0.860 0.900 0.860 0.970 702,000 643,600 0.9168 0.860 0.860 0.900 0.860 0.970 702,000 0.9168 -6.52%
2024-05-03 0 0.920 0.900 0.940 0.890 0.950 416,000 379,180 0.9115 0.920 0.900 0.940 0.890 0.950 416,000 0.9115 0.00%
2024-05-02 0 0.920 0.890 0.920 0.900 0.940 462,000 423,360 0.9164 0.920 0.890 0.920 0.900 0.940 462,000 0.9164 2.22%
2024-04-30 0 0.900 0.880 0.920 0.870 0.920 438,000 392,820 0.8968 0.900 0.880 0.920 0.870 0.920 438,000 0.8968 0.00%
2024-04-29 0 0.900 0.890 0.910 0.870 0.920 884,000 791,040 0.8948 0.900 0.890 0.910 0.870 0.920 884,000 0.8948 0.00%
2024-04-26 0 0.900 0.880 0.900 0.890 0.960 620,000 566,280 0.9134 0.900 0.880 0.900 0.890 0.960 620,000 0.9134 -4.26%
2024-04-25 0 0.940 0.910 0.940 0.870 0.940 508,000 458,020 0.9016 0.940 0.910 0.940 0.870 0.940 508,000 0.9016 0.00%
2024-04-24 0 0.940 0.920 0.960 0.890 0.970 930,000 856,380 0.9208 0.940 0.920 0.960 0.890 0.970 930,000 0.9208 3.30%
2024-04-23 0 0.910 0.850 0.910 0.830 0.920 558,000 494,420 0.8861 0.910 0.850 0.910 0.830 0.920 558,000 0.8861 0.00%
2024-04-22 0 0.910 0.880 0.920 0.870 1.300 446,000 412,080 0.9239 0.910 0.880 0.920 0.870 1.300 446,000 0.9239 1.11%
2024-04-19 0 0.900 0.840 0.910 0.840 0.900 450,000 398,660 0.8859 0.900 0.840 0.910 0.840 0.900 450,000 0.8859 0.00%
2024-04-18 0 0.900 0.860 0.900 0.850 0.910 482,000 421,600 0.8747 0.900 0.860 0.900 0.850 0.910 482,000 0.8747 0.00%
2024-04-17 0 0.900 0.830 0.900 0.810 0.900 800,000 681,460 0.8518 0.900 0.830 0.900 0.810 0.900 800,000 0.8518 2.27%
2024-04-16 0 0.880 0.850 0.880 0.860 0.910 632,000 557,960 0.8828 0.880 0.850 0.880 0.860 0.910 632,000 0.8828 -3.30%
2024-04-15 0 0.910 0.860 0.960 0.910 0.990 560,000 525,520 0.9384 0.910 0.860 0.960 0.910 0.990 560,000 0.9384 -6.19%
2024-04-12 0 0.970 0.960 1.000 0.970 1.020 396,000 389,460 0.9835 0.970 0.960 1.000 0.970 1.020 396,000 0.9835 -2.02%
2024-04-11 0 0.990 0.950 1.010 0.960 1.010 470,000 466,980 0.9936 0.990 0.950 1.010 0.960 1.010 470,000 0.9936 -1.00%
2024-04-10 0 1.000 0.960 1.010 0.960 1.000 388,000 381,120 0.9823 1.000 0.960 1.010 0.960 1.000 388,000 0.9823 2.04%
2024-04-09 0 0.980 0.940 - 0.930 0.980 336,000 323,000 0.9613 0.980 0.940 - 0.930 0.980 336,000 0.9613 0.00%
2024-04-08 0 0.980 0.920 0.980 0.890 0.980 402,000 382,360 0.9511 0.980 0.920 0.980 0.890 0.980 402,000 0.9511 0.00%
2024-04-05 0 0.980 0.940 0.990 0.950 1.200 350,000 347,780 0.9937 0.980 0.940 0.990 0.950 1.200 350,000 0.9937 -1.01%
2024-04-03 0 0.990 0.950 1.000 0.930 0.990 394,000 383,620 0.9737 0.990 0.950 1.000 0.930 0.990 394,000 0.9737 1.02%
2024-04-02 0 0.980 0.940 0.980 0.950 1.020 452,000 443,460 0.9811 0.980 0.940 0.980 0.950 1.020 452,000 0.9811 -2.00%
2024-03-28 0 1.000 0.980 1.000 0.930 1.010 530,000 508,840 0.9601 1.000 0.980 1.000 0.930 1.010 530,000 0.9601 0.00%
2024-03-27 0 1.000 1.000 1.010 0.950 1.020 392,000 386,640 0.9863 1.000 1.000 1.010 0.950 1.020 392,000 0.9863 1.01%
2024-03-26 0 0.990 0.980 1.000 0.960 1.030 530,000 521,600 0.9842 0.990 0.980 1.000 0.960 1.030 530,000 0.9842 0.00%
2024-03-25 0 0.990 0.980 1.010 0.960 1.200 524,000 518,220 0.9890 0.990 0.980 1.010 0.960 1.200 524,000 0.9890 -1.00%
2024-03-22 0 1.000 0.980 1.010 0.940 1.010 420,000 411,120 0.9789 1.000 0.980 1.010 0.940 1.010 420,000 0.9789 0.00%
2024-03-21 0 1.000 0.980 1.010 0.880 1.000 418,000 397,300 0.9505 1.000 0.980 1.010 0.880 1.000 418,000 0.9505 8.70%
2024-03-20 0 0.920 0.940 0.950 0.910 0.990 384,000 374,340 0.9748 0.920 0.940 0.950 0.910 0.990 384,000 0.9748 -7.07%
2024-03-19 0 0.990 0.900 1.000 0.950 1.010 392,000 384,660 0.9813 0.990 0.900 1.000 0.950 1.010 392,000 0.9813 0.00%
2024-03-18 0 0.990 0.970 1.000 0.970 1.040 420,000 422,860 1.0068 0.990 0.970 1.000 0.970 1.040 420,000 1.0068 0.00%
2024-03-15 0 0.990 0.990 1.010 0.990 1.040 376,000 378,720 1.0072 0.990 0.990 1.010 0.990 1.040 376,000 1.0072 0.00%
2024-03-14 0 0.990 0.980 0.990 0.980 1.150 460,000 471,480 1.0250 0.990 0.980 0.990 0.980 1.150 460,000 1.0250 -8.33%
2024-03-13 0 1.080 1.030 1.100 0.970 1.080 360,000 370,340 1.0287 1.080 1.030 1.100 0.970 1.080 360,000 1.0287 5.88%
2024-03-12 0 1.020 1.020 1.040 0.970 1.040 468,000 472,540 1.0097 1.020 1.020 1.040 0.970 1.040 468,000 1.0097 4.08%
2024-03-11 0 0.980 - 0.980 0.970 1.020 368,000 366,080 0.9948 0.980 - 0.980 0.970 1.020 368,000 0.9948 -1.01%
2024-03-08 0 0.990 0.980 1.000 0.980 1.030 404,000 404,580 1.0014 0.990 0.980 1.000 0.980 1.030 404,000 1.0014 -1.00%
2024-03-07 0 1.000 1.000 1.010 0.930 1.010 366,000 363,260 0.9925 1.000 1.000 1.010 0.930 1.010 366,000 0.9925 -0.99%
2024-03-06 0 1.010 0.990 1.040 0.990 1.060 486,000 500,920 1.0307 1.010 0.990 1.040 0.990 1.060 486,000 1.0307 -1.94%
2024-03-05 0 1.030 1.000 1.040 0.960 1.080 310,000 325,280 1.0493 1.030 1.000 1.040 0.960 1.080 310,000 1.0493 -1.90%
2024-03-04 0 1.050 1.000 1.070 1.050 1.100 378,000 404,460 1.0700 1.050 1.000 1.070 1.050 1.100 378,000 1.0700 -2.78%
2024-03-01 0 1.080 1.060 1.090 1.060 1.090 422,000 456,900 1.0827 1.080 1.060 1.090 1.060 1.090 422,000 1.0827 -1.82%
2024-02-29 0 1.100 1.060 1.110 1.050 1.110 470,000 511,780 1.0889 1.100 1.060 1.110 1.050 1.110 470,000 1.0889 0.92%
2024-02-28 0 1.090 1.080 1.100 1.080 1.150 454,000 504,100 1.1104 1.090 1.080 1.100 1.080 1.150 454,000 1.1104 -1.80%
2024-02-27 0 1.110 1.090 1.130 1.100 1.140 362,000 406,240 1.1222 1.110 1.090 1.130 1.100 1.140 362,000 1.1222 -0.89%
2024-02-26 0 1.120 1.100 1.130 1.100 1.140 392,000 441,280 1.1257 1.120 1.100 1.130 1.100 1.140 392,000 1.1257 0.90%
2024-02-23 0 1.110 1.100 1.130 1.100 1.140 344,000 383,840 1.1158 1.110 1.100 1.130 1.100 1.140 344,000 1.1158 -0.89%
2024-02-22 0 1.120 1.100 1.120 1.090 1.150 422,000 472,980 1.1208 1.120 1.100 1.120 1.090 1.150 422,000 1.1208 -0.88%
2024-02-21 0 1.130 1.100 1.140 1.100 1.150 382,000 432,900 1.1332 1.130 1.100 1.140 1.100 1.150 382,000 1.1332 -0.88%
2024-02-20 0 1.140 1.080 1.140 1.070 1.170 428,000 481,300 1.1245 1.140 1.080 1.140 1.070 1.170 428,000 1.1245 2.70%
2024-02-19 0 1.110 1.090 1.140 1.080 1.140 486,000 543,760 1.1188 1.110 1.090 1.140 1.080 1.140 486,000 1.1188 -1.77%
2024-02-16 0 1.130 1.100 1.130 1.080 1.160 470,000 535,220 1.1388 1.130 1.100 1.130 1.080 1.160 470,000 1.1388 0.00%
2024-02-15 0 1.130 1.120 1.150 1.120 1.200 418,000 475,560 1.1377 1.130 1.120 1.150 1.120 1.200 418,000 1.1377 1.80%
2024-02-14 0 1.110 1.090 1.130 1.060 1.140 402,000 448,280 1.1151 1.110 1.090 1.130 1.060 1.140 402,000 1.1151 0.00%
2024-02-09 0 1.110 1.090 1.120 1.090 1.120 344,000 380,940 1.1074 1.110 1.090 1.120 1.090 1.120 344,000 1.1074 1.83%
2024-02-08 0 1.090 1.060 1.100 1.050 1.110 416,000 453,420 1.0900 1.090 1.060 1.100 1.050 1.110 416,000 1.0900 3.81%
2024-02-07 0 1.050 1.050 1.130 1.050 1.140 464,000 510,200 1.0996 1.050 1.050 1.130 1.050 1.140 464,000 1.0996 -1.87%
2024-02-06 0 1.070 1.070 1.090 1.050 1.120 356,000 382,640 1.0748 1.070 1.070 1.090 1.050 1.120 356,000 1.0748 -1.83%
2024-02-05 0 1.090 1.070 1.120 1.080 1.110 340,000 371,980 1.0941 1.090 1.070 1.120 1.080 1.110 340,000 1.0941 -0.91%
2024-02-02 0 1.100 1.090 1.140 1.090 1.130 382,000 421,700 1.1039 1.100 1.090 1.140 1.090 1.130 382,000 1.1039 -0.90%
2024-02-01 0 1.110 1.070 1.120 1.050 1.110 384,000 416,380 1.0843 1.110 1.070 1.120 1.050 1.110 384,000 1.0843 3.74%
2024-01-31 0 1.070 1.050 1.080 1.050 1.090 432,000 461,080 1.0673 1.070 1.050 1.080 1.050 1.090 432,000 1.0673 -1.83%
2024-01-30 0 1.090 1.060 1.120 1.060 1.130 416,000 457,220 1.0991 1.090 1.060 1.120 1.060 1.130 416,000 1.0991 -2.68%
2024-01-29 0 1.120 1.120 1.170 1.120 1.200 400,000 463,980 1.1600 1.120 1.120 1.170 1.120 1.200 400,000 1.1600 -5.88%
2024-01-26 0 1.190 1.120 1.190 1.110 1.200 646,000 744,320 1.1522 1.190 1.120 1.190 1.110 1.200 646,000 1.1522 6.25%
2024-01-25 0 1.120 1.060 1.130 1.060 1.130 388,000 428,860 1.1053 1.120 1.060 1.130 1.060 1.130 388,000 1.1053 0.00%
2024-01-24 0 1.120 1.080 1.130 1.080 1.160 362,000 415,160 1.1469 1.120 1.080 1.130 1.080 1.160 362,000 1.1469 0.90%
2024-01-23 0 1.110 1.030 1.110 1.020 1.110 440,000 472,420 1.0737 1.110 1.030 1.110 1.020 1.110 440,000 1.0737 4.72%
2024-01-22 0 1.060 1.050 1.100 1.030 1.110 418,000 446,900 1.0691 1.060 1.050 1.100 1.030 1.110 418,000 1.0691 -1.85%
2024-01-19 0 1.080 1.060 1.110 1.060 1.130 458,000 505,680 1.1041 1.080 1.060 1.110 1.060 1.130 458,000 1.1041 0.93%
2024-01-18 0 1.070 - 1.080 1.040 1.130 496,000 542,480 1.0937 1.070 - 1.080 1.040 1.130 496,000 1.0937 -3.60%
2024-01-17 0 1.110 - 1.130 1.090 1.170 392,000 444,280 1.1334 1.110 - 1.130 1.090 1.170 392,000 1.1334 -5.13%
2024-01-16 0 1.170 1.110 1.180 1.080 1.170 432,000 485,220 1.1232 1.170 1.110 1.180 1.080 1.170 432,000 1.1232 7.34%
2024-01-15 0 1.090 1.090 1.120 1.080 1.120 394,000 437,580 1.1106 1.090 1.090 1.120 1.080 1.120 394,000 1.1106 -3.54%
2024-01-12 0 1.130 1.100 1.140 1.080 1.130 452,000 504,440 1.1160 1.130 1.100 1.140 1.080 1.130 452,000 1.1160 0.89%
2024-01-11 0 1.120 1.060 1.120 1.050 1.140 344,000 377,180 1.0965 1.120 1.060 1.120 1.050 1.140 344,000 1.0965 0.90%
2024-01-10 0 1.110 1.080 1.120 1.100 1.150 506,000 568,340 1.1232 1.110 1.080 1.120 1.100 1.150 506,000 1.1232 -1.77%
2024-01-09 0 1.130 1.050 1.140 1.090 1.190 452,000 512,860 1.1346 1.130 1.050 1.140 1.090 1.190 452,000 1.1346 -0.88%
2024-01-08 0 1.140 1.140 1.160 1.080 1.160 482,000 545,200 1.1311 1.140 1.140 1.160 1.080 1.160 482,000 1.1311 -0.87%
2024-01-05 0 1.150 1.080 1.140 1.040 1.150 486,000 528,100 1.0866 1.150 1.080 1.140 1.040 1.150 486,000 1.0866 4.55%
2024-01-04 0 1.100 1.070 1.100 1.080 1.160 448,000 509,440 1.1371 1.100 1.070 1.100 1.080 1.160 448,000 1.1371 -2.65%
2024-01-03 0 1.130 1.070 1.090 1.100 1.190 368,000 430,120 1.1688 1.130 1.070 1.090 1.100 1.190 368,000 1.1688 -5.83%
2024-01-02 0 1.200 1.160 1.190 1.130 1.230 408,000 492,180 1.2063 1.200 1.160 1.190 1.130 1.230 408,000 1.2063 -3.23%
2023-12-29 0 1.240 1.200 1.230 1.180 1.240 444,000 540,080 1.2164 1.240 1.200 1.230 1.180 1.240 444,000 1.2164 0.81%
2023-12-28 0 1.230 1.220 1.230 1.230 1.300 492,000 620,960 1.2621 1.230 1.220 1.230 1.230 1.300 492,000 1.2621 -2.38%
2023-12-27 0 1.260 1.250 1.260 1.260 1.320 574,000 735,980 1.2822 1.260 1.250 1.260 1.260 1.320 574,000 1.2822 -4.55%
2023-12-22 0 1.320 1.280 1.320 1.260 1.320 678,000 868,620 1.2812 1.320 1.280 1.320 1.260 1.320 678,000 1.2812 3.94%
2023-12-21 0 1.270 1.260 1.270 1.270 1.320 530,000 683,340 1.2893 1.270 1.260 1.270 1.270 1.320 530,000 1.2893 -3.05%
2023-12-20 0 1.310 1.300 1.310 1.290 1.320 396,000 516,540 1.3044 1.310 1.300 1.310 1.290 1.320 396,000 1.3044 -1.50%
2023-12-19 0 1.330 1.270 1.330 1.270 1.330 454,000 593,020 1.3062 1.330 1.270 1.330 1.270 1.330 454,000 1.3062 0.76%
2023-12-18 0 1.320 1.290 1.320 1.260 1.320 682,000 881,140 1.2920 1.320 1.290 1.320 1.260 1.320 682,000 1.2920 1.54%
2023-12-15 0 1.300 1.280 1.290 1.230 1.320 626,000 799,860 1.2777 1.300 1.280 1.290 1.230 1.320 626,000 1.2777 1.56%
2023-12-14 0 1.280 1.260 1.270 1.270 1.290 376,000 482,940 1.2844 1.280 1.260 1.270 1.270 1.290 376,000 1.2844 -1.54%
2023-12-13 0 1.300 1.270 1.290 1.230 1.300 568,000 725,040 1.2765 1.300 1.270 1.290 1.230 1.300 568,000 1.2765 2.36%
2023-12-12 0 1.270 1.250 1.260 1.250 1.300 434,000 554,540 1.2777 1.270 1.250 1.260 1.250 1.300 434,000 1.2777 -1.55%
2023-12-11 0 1.290 1.260 1.280 1.270 1.300 460,000 592,520 1.2881 1.290 1.260 1.280 1.270 1.300 460,000 1.2881 -1.53%
2023-12-08 0 1.310 1.270 1.310 1.220 1.310 648,000 822,160 1.2688 1.310 1.270 1.310 1.220 1.310 648,000 1.2688 0.77%
2023-12-07 0 1.300 1.280 1.300 1.250 1.310 532,000 682,460 1.2828 1.300 1.280 1.300 1.250 1.310 532,000 1.2828 -0.76%
2023-12-06 0 1.310 1.240 1.300 1.220 1.310 504,000 632,720 1.2554 1.310 1.240 1.300 1.220 1.310 504,000 1.2554 5.65%
2023-12-05 0 1.240 1.220 1.230 1.240 1.300 368,000 467,760 1.2711 1.240 1.220 1.230 1.240 1.300 368,000 1.2711 -3.12%
2023-12-04 0 1.280 1.260 1.300 1.260 1.310 524,000 674,240 1.2867 1.280 1.260 1.300 1.260 1.310 524,000 1.2867 -2.29%
2023-12-01 0 1.310 1.250 1.310 1.220 1.320 426,000 541,460 1.2710 1.310 1.250 1.310 1.220 1.320 426,000 1.2710 0.00%
2023-11-30 0 1.310 1.280 1.300 1.240 1.310 410,000 523,000 1.2756 1.310 1.280 1.300 1.240 1.310 410,000 1.2756 3.97%
2023-11-29 0 1.260 1.260 1.280 1.260 1.300 332,000 424,480 1.2786 1.260 1.260 1.280 1.260 1.300 332,000 1.2786 -2.33%
2023-11-28 0 1.290 1.280 1.290 1.280 1.310 380,000 492,500 1.2961 1.290 1.280 1.290 1.280 1.310 380,000 1.2961 0.78%
2023-11-27 0 1.280 1.280 1.300 1.280 1.300 382,000 493,220 1.2912 1.280 1.280 1.300 1.280 1.300 382,000 1.2912 -1.54%
2023-11-24 0 1.300 1.290 1.300 1.290 1.310 324,000 422,900 1.3052 1.300 1.290 1.300 1.290 1.310 324,000 1.3052 -0.76%
2023-11-23 0 1.310 1.290 1.320 1.290 1.310 386,000 503,000 1.3031 1.310 1.290 1.320 1.290 1.310 386,000 1.3031 1.55%
2023-11-22 0 1.290 1.290 1.310 1.290 1.320 308,000 402,060 1.3054 1.290 1.290 1.310 1.290 1.320 308,000 1.3054 0.00%
2023-11-21 0 1.290 1.280 1.290 1.290 1.340 272,000 357,640 1.3149 1.290 1.280 1.290 1.290 1.340 272,000 1.3149 -2.27%
2023-11-20 0 1.320 1.280 1.310 1.310 1.340 526,000 698,240 1.3275 1.320 1.280 1.310 1.310 1.340 526,000 1.3275 0.76%
2023-11-17 0 1.310 1.300 1.310 1.290 1.320 484,000 634,860 1.3117 1.310 1.300 1.310 1.290 1.320 484,000 1.3117 1.55%
2023-11-16 0 1.290 1.280 1.300 1.290 1.330 490,000 643,260 1.3128 1.290 1.280 1.300 1.290 1.330 490,000 1.3128 -3.01%
2023-11-15 0 1.330 1.310 1.330 1.300 1.340 564,000 744,040 1.3192 1.330 1.310 1.330 1.300 1.340 564,000 1.3192 0.76%
2023-11-14 0 1.320 1.280 1.320 1.280 1.340 492,000 638,980 1.2987 1.320 1.280 1.320 1.280 1.340 492,000 1.2987 2.33%
2023-11-13 0 1.290 1.280 1.300 1.280 1.320 536,000 694,060 1.2949 1.290 1.280 1.300 1.280 1.320 536,000 1.2949 -2.27%
2023-11-10 0 1.320 1.300 1.340 1.300 1.340 526,000 698,440 1.3278 1.320 1.300 1.340 1.300 1.340 526,000 1.3278 -2.22%
2023-11-09 0 1.350 1.330 1.350 1.290 1.350 744,000 980,540 1.3179 1.350 1.330 1.350 1.290 1.350 744,000 1.3179 0.00%
2023-11-08 0 1.350 1.280 1.350 1.270 1.350 718,000 935,780 1.3033 1.350 1.280 1.350 1.270 1.350 718,000 1.3033 4.65%
2023-11-07 0 1.290 1.280 1.310 1.270 1.340 366,000 473,540 1.2938 1.290 1.280 1.310 1.270 1.340 366,000 1.2938 -0.77%
2023-11-06 0 1.300 1.280 1.310 1.290 1.330 422,000 551,600 1.3071 1.300 1.280 1.310 1.290 1.330 422,000 1.3071 -3.70%
2023-11-03 0 1.350 1.300 1.380 1.240 1.350 638,000 820,260 1.2857 1.350 1.300 1.380 1.240 1.350 638,000 1.2857 6.30%
2023-11-02 0 1.270 1.270 1.280 1.270 1.280 342,000 436,100 1.2751 1.270 1.270 1.280 1.270 1.280 342,000 1.2751 0.00%
2023-11-01 0 1.270 1.270 1.280 1.260 1.320 398,000 508,100 1.2766 1.270 1.270 1.280 1.260 1.320 398,000 1.2766 0.00%
2023-10-31 0 1.270 1.270 1.280 1.270 1.310 462,000 596,800 1.2918 1.270 1.270 1.280 1.270 1.310 462,000 1.2918 -1.55%
2023-10-30 0 1.290 1.290 1.310 1.290 1.320 484,000 629,240 1.3001 1.290 1.290 1.310 1.290 1.320 484,000 1.3001 -3.01%
2023-10-27 0 1.330 1.280 1.330 1.290 1.330 538,000 702,080 1.3050 1.330 1.280 1.330 1.290 1.330 538,000 1.3050 0.76%
2023-10-26 0 1.320 1.290 1.320 1.280 1.330 560,000 732,960 1.3089 1.320 1.290 1.320 1.280 1.330 560,000 1.3089 -1.49%
2023-10-25 0 1.340 1.310 1.340 1.270 1.370 874,000 1,133,840 1.2973 1.340 1.310 1.340 1.270 1.370 874,000 1.2973 1.52%
2023-10-24 0 1.320 1.260 1.310 1.270 1.320 946,000 1,215,160 1.2845 1.320 1.260 1.310 1.270 1.320 946,000 1.2845 0.76%
2023-10-20 0 1.310 1.280 1.310 1.270 1.340 1,074,000 1,377,980 1.2830 1.310 1.280 1.310 1.270 1.340 1,074,000 1.2830 0.77%
2023-10-19 0 1.300 1.250 1.300 1.260 1.300 704,000 896,680 1.2737 1.300 1.250 1.300 1.260 1.300 704,000 1.2737 0.00%
2023-10-18 0 1.300 1.280 1.300 1.250 1.310 678,000 864,460 1.2750 1.300 1.280 1.300 1.250 1.310 678,000 1.2750 0.00%
2023-10-17 0 1.300 1.290 1.300 1.250 1.320 618,000 790,820 1.2796 1.300 1.290 1.300 1.250 1.320 618,000 1.2796 4.84%
2023-10-16 0 1.240 1.240 1.270 1.240 1.310 792,000 1,016,580 1.2836 1.240 1.240 1.270 1.240 1.310 792,000 1.2836 -5.34%
2023-10-13 0 1.310 1.290 1.310 1.260 1.310 580,000 742,020 1.2793 1.310 1.290 1.310 1.260 1.310 580,000 1.2793 0.77%
2023-10-12 0 1.300 1.260 1.300 1.240 1.300 802,000 1,018,000 1.2693 1.300 1.260 1.300 1.240 1.300 802,000 1.2693 0.78%
2023-10-11 0 1.290 1.270 1.290 1.250 1.320 940,000 1,206,380 1.2834 1.290 1.270 1.290 1.250 1.320 940,000 1.2834 -0.77%
2023-10-10 0 1.300 1.250 1.320 1.250 1.320 722,000 925,520 1.2819 1.300 1.250 1.320 1.250 1.320 722,000 1.2819 -1.52%
2023-10-09 0 1.320 1.280 1.310 1.220 1.320 760,000 963,360 1.2676 1.320 1.280 1.310 1.220 1.320 760,000 1.2676 0.00%
2023-10-06 0 1.320 1.280 1.320 1.250 1.320 600,000 765,480 1.2758 1.320 1.280 1.320 1.250 1.320 600,000 1.2758 5.60%
2023-10-05 0 1.250 1.240 1.330 1.250 1.320 514,000 658,580 1.2813 1.250 1.240 1.330 1.250 1.320 514,000 1.2813 -6.72%
2023-10-04 0 1.340 1.310 1.350 1.290 1.350 552,000 724,860 1.3132 1.340 1.310 1.350 1.290 1.350 552,000 1.3132 -0.74%
2023-10-03 0 1.350 1.330 1.350 1.270 1.370 706,000 934,100 1.3231 1.350 1.330 1.350 1.270 1.370 706,000 1.3231 0.75%
2023-09-29 0 1.340 1.320 1.340 1.270 1.340 514,000 678,620 1.3203 1.340 1.320 1.340 1.270 1.340 514,000 1.3203 2.29%
2023-09-28 0 1.310 1.280 1.310 1.230 1.310 630,000 800,560 1.2707 1.310 1.280 1.310 1.230 1.310 630,000 1.2707 0.77%
2023-09-27 0 1.300 1.300 1.310 1.230 1.310 458,000 584,840 1.2769 1.300 1.300 1.310 1.230 1.310 458,000 1.2769 0.78%
2023-09-26 0 1.290 1.250 1.290 1.200 1.290 626,000 779,400 1.2450 1.290 1.250 1.290 1.200 1.290 626,000 1.2450 2.38%
2023-09-25 0 1.260 1.210 1.270 1.190 1.270 604,000 742,380 1.2291 1.260 1.210 1.270 1.190 1.270 604,000 1.2291 0.00%
2023-09-22 0 1.260 1.200 1.260 1.170 1.260 828,000 999,820 1.2075 1.260 1.200 1.260 1.170 1.260 828,000 1.2075 3.28%
2023-09-21 0 1.220 1.170 1.210 1.160 1.260 594,000 720,520 1.2130 1.220 1.170 1.210 1.160 1.260 594,000 1.2130 0.83%
2023-09-20 0 1.210 1.200 1.210 1.190 1.210 432,000 521,600 1.2074 1.210 1.200 1.210 1.190 1.210 432,000 1.2074 -2.42%
2023-09-19 0 1.240 1.200 1.250 1.190 1.250 470,000 572,960 1.2191 1.240 1.200 1.250 1.190 1.250 470,000 1.2191 0.81%
2023-09-18 0 1.230 1.200 1.220 1.200 1.250 572,000 707,340 1.2366 1.230 1.200 1.220 1.200 1.250 572,000 1.2366 -2.38%
2023-09-15 0 1.260 1.250 1.260 1.180 1.260 546,000 665,800 1.2194 1.260 1.250 1.260 1.180 1.260 546,000 1.2194 3.28%
2023-09-14 0 1.220 1.180 1.210 1.140 1.250 670,000 786,620 1.1741 1.220 1.180 1.210 1.140 1.250 670,000 1.1741 1.67%
2023-09-13 0 1.200 1.180 1.230 1.150 1.270 552,000 660,900 1.1973 1.200 1.180 1.230 1.150 1.270 552,000 1.1973 -2.44%
2023-09-12 0 1.230 1.220 1.240 1.150 1.240 440,000 534,480 1.2147 1.230 1.220 1.240 1.150 1.240 440,000 1.2147 -4.65%
2023-09-11 0 1.290 1.200 1.290 1.110 1.290 550,000 646,940 1.1763 1.290 1.200 1.290 1.110 1.290 550,000 1.1763 12.17%
2023-09-07 0 1.150 1.130 1.150 1.090 1.180 552,000 624,180 1.1308 1.150 1.130 1.150 1.090 1.180 552,000 1.1308 1.77%
2023-09-06 0 1.130 1.090 1.120 1.080 1.170 596,000 673,340 1.1298 1.130 1.090 1.120 1.080 1.170 596,000 1.1298 -1.74%
2023-09-05 0 1.150 1.120 1.140 1.100 1.150 480,000 541,900 1.1290 1.150 1.120 1.140 1.100 1.150 480,000 1.1290 1.77%
2023-09-04 0 1.130 1.120 1.140 1.100 1.160 522,000 590,560 1.1313 1.130 1.120 1.140 1.100 1.160 522,000 1.1313 -0.88%
2023-08-31 0 1.140 1.100 1.130 1.100 1.200 568,000 646,600 1.1384 1.140 1.100 1.130 1.100 1.200 568,000 1.1384 0.88%
2023-08-30 0 1.130 1.080 1.120 1.080 1.150 550,000 616,140 1.1203 1.130 1.080 1.120 1.080 1.150 550,000 1.1203 -0.88%
2023-08-29 0 1.140 1.120 1.130 1.140 1.170 562,000 647,340 1.1519 1.140 1.120 1.130 1.140 1.170 562,000 1.1519 -0.87%
2023-08-28 0 1.150 1.120 1.160 1.090 1.150 510,000 577,080 1.1315 1.150 1.120 1.160 1.090 1.150 510,000 1.1315 5.50%
2023-08-25 0 1.090 1.090 1.130 1.090 1.130 556,000 618,700 1.1128 1.090 1.090 1.130 1.090 1.130 556,000 1.1128 -1.80%
2023-08-24 0 1.110 1.110 1.120 1.110 1.170 490,000 558,200 1.1392 1.110 1.110 1.120 1.110 1.170 490,000 1.1392 -3.48%
2023-08-23 0 1.150 1.130 1.160 1.100 1.220 564,000 659,740 1.1698 1.150 1.130 1.160 1.100 1.220 564,000 1.1698 -4.17%
2023-08-22 0 1.200 1.160 1.210 1.140 1.200 520,000 608,760 1.1707 1.200 1.160 1.210 1.140 1.200 520,000 1.1707 2.56%
2023-08-21 0 1.170 1.170 1.180 1.060 1.200 546,000 622,620 1.1403 1.170 1.170 1.180 1.060 1.200 546,000 1.1403 1.74%
2023-08-18 0 1.150 1.150 1.190 1.150 1.230 462,000 550,140 1.1908 1.150 1.150 1.190 1.150 1.230 462,000 1.1908 -4.17%
2023-08-17 0 1.200 1.200 1.210 1.200 1.250 456,000 556,100 1.2195 1.200 1.200 1.210 1.200 1.250 456,000 1.2195 -3.23%
2023-08-16 0 1.240 1.210 1.250 1.180 1.250 526,000 641,060 1.2187 1.240 1.210 1.250 1.180 1.250 526,000 1.2187 2.48%
2023-08-15 0 1.210 1.190 1.220 1.180 1.230 534,000 645,100 1.2081 1.210 1.190 1.220 1.180 1.230 534,000 1.2081 0.83%
2023-08-14 0 1.200 1.180 1.190 1.180 1.210 534,000 634,780 1.1887 1.200 1.180 1.190 1.180 1.210 534,000 1.1887 0.00%
2023-08-11 0 1.200 1.170 1.190 1.190 1.210 574,000 688,700 1.1998 1.200 1.170 1.190 1.190 1.210 574,000 1.1998 0.00%
2023-08-10 0 1.200 1.170 1.190 1.180 1.220 534,000 642,860 1.2039 1.200 1.170 1.190 1.180 1.220 534,000 1.2039 1.69%
2023-08-09 0 1.180 1.150 1.190 1.160 1.200 528,000 620,340 1.1749 1.180 1.150 1.190 1.160 1.200 528,000 1.1749 1.72%
2023-08-08 0 1.160 1.150 1.170 1.130 1.190 426,000 494,800 1.1615 1.160 1.150 1.170 1.130 1.190 426,000 1.1615 0.00%
2023-08-07 0 1.160 1.150 1.160 1.150 1.180 646,000 751,480 1.1633 1.160 1.150 1.160 1.150 1.180 646,000 1.1633 -0.85%
2023-08-04 0 1.170 1.160 1.170 1.160 1.210 528,000 624,720 1.1832 1.170 1.160 1.170 1.160 1.210 528,000 1.1832 -1.68%
2023-08-03 0 1.190 1.180 1.210 1.170 1.220 534,000 631,560 1.1827 1.190 1.180 1.210 1.170 1.220 534,000 1.1827 0.85%
2023-08-02 0 1.180 1.160 1.190 1.160 1.210 486,000 568,580 1.1699 1.180 1.160 1.190 1.160 1.210 486,000 1.1699 1.72%
2023-08-01 0 1.160 1.150 1.170 1.150 1.170 490,000 568,320 1.1598 1.160 1.150 1.170 1.150 1.170 490,000 1.1598 2.65%
2023-07-31 0 1.130 1.130 1.140 1.130 1.170 616,000 704,160 1.1431 1.130 1.130 1.140 1.130 1.170 616,000 1.1431 -7.38%
2023-07-28 0 1.220 1.150 1.220 1.060 1.260 652,000 742,280 1.1385 1.220 1.150 1.220 1.060 1.260 652,000 1.1385 4.27%
2023-07-27 0 1.170 1.090 1.170 1.010 1.170 844,000 926,680 1.0980 1.170 1.090 1.170 1.010 1.170 844,000 1.0980 0.00%
2023-07-26 0 1.170 1.120 1.170 1.090 1.210 772,000 895,540 1.1600 1.170 1.120 1.170 1.090 1.210 772,000 1.1600 -1.68%
2023-07-25 0 1.190 1.190 1.210 1.160 1.230 670,000 795,960 1.1880 1.190 1.190 1.210 1.160 1.230 670,000 1.1880 -4.80%
2023-07-24 0 1.250 1.180 1.290 1.150 1.280 708,000 840,980 1.1878 1.250 1.180 1.290 1.150 1.280 708,000 1.1878 2.46%
2023-07-21 0 1.220 1.190 1.220 1.170 1.230 678,000 821,860 1.2122 1.220 1.190 1.220 1.170 1.230 678,000 1.2122 1.67%
2023-07-20 0 1.200 1.180 1.200 1.180 1.250 718,000 877,800 1.2226 1.200 1.180 1.200 1.180 1.250 718,000 1.2226 -3.23%
2023-07-19 0 1.240 1.210 1.260 1.170 1.260 666,000 828,240 1.2436 1.240 1.210 1.260 1.170 1.260 666,000 1.2436 0.00%
2023-07-18 0 1.240 1.220 1.260 1.220 1.270 670,000 838,880 1.2521 1.240 1.220 1.260 1.220 1.270 670,000 1.2521 -2.36%
2023-07-14 0 1.270 1.250 1.280 1.250 1.280 560,000 708,340 1.2649 1.270 1.250 1.280 1.250 1.280 560,000 1.2649 0.00%
2023-07-13 0 1.270 1.250 1.280 1.270 1.310 688,000 889,360 1.2927 1.270 1.250 1.280 1.270 1.310 688,000 1.2927 0.79%
2023-07-12 0 1.260 1.260 1.280 1.250 1.290 550,000 697,060 1.2674 1.260 1.260 1.280 1.250 1.290 550,000 1.2674 0.00%
2023-07-11 0 1.260 1.250 1.290 1.240 1.310 732,000 926,800 1.2661 1.260 1.250 1.290 1.240 1.310 732,000 1.2661 -1.56%
2023-07-10 0 1.280 1.260 1.270 1.270 1.310 634,000 819,120 1.2920 1.280 1.260 1.270 1.270 1.310 634,000 1.2920 0.00%
2023-07-07 0 1.280 1.260 1.290 1.260 1.310 498,000 635,820 1.2767 1.280 1.260 1.290 1.260 1.310 498,000 1.2767 0.00%
2023-07-06 0 1.280 1.280 1.300 1.280 1.310 506,000 657,240 1.2989 1.280 1.280 1.300 1.280 1.310 506,000 1.2989 0.00%
2023-07-05 0 1.280 1.280 1.290 1.260 1.310 598,000 765,800 1.2806 1.280 1.280 1.290 1.260 1.310 598,000 1.2806 0.79%
2023-07-04 0 1.270 1.250 1.300 1.250 1.310 690,000 882,960 1.2797 1.270 1.250 1.300 1.250 1.310 690,000 1.2797 -0.78%
2023-07-03 0 1.280 1.280 1.300 1.280 1.330 612,000 796,600 1.3016 1.280 1.280 1.300 1.280 1.330 612,000 1.3016 -3.03%
2023-06-30 0 1.320 1.250 1.320 1.210 1.350 574,000 726,900 1.2664 1.320 1.250 1.320 1.210 1.350 574,000 1.2664 1.54%
2023-06-29 0 1.300 1.260 1.310 1.250 1.330 426,000 552,160 1.2962 1.300 1.260 1.310 1.250 1.330 426,000 1.2962 1.56%
2023-06-28 0 1.280 1.270 1.310 1.280 1.330 656,000 849,680 1.2952 1.280 1.270 1.310 1.280 1.330 656,000 1.2952 -3.03%
2023-06-27 0 1.320 1.290 1.320 1.280 1.360 570,000 745,800 1.3084 1.320 1.290 1.320 1.280 1.360 570,000 1.3084 -1.49%
2023-06-26 0 1.340 1.330 1.350 1.330 1.400 608,000 819,300 1.3475 1.340 1.330 1.350 1.330 1.400 608,000 1.3475 -1.47%
2023-06-23 0 1.360 1.320 1.400 1.240 1.360 758,000 985,840 1.3006 1.360 1.320 1.400 1.240 1.360 758,000 1.3006 6.25%
2023-06-21 0 1.280 1.270 1.300 1.280 1.350 746,000 970,360 1.3008 1.280 1.270 1.300 1.280 1.350 746,000 1.3008 -5.19%
2023-06-20 0 1.350 1.340 1.350 1.340 1.430 498,000 677,040 1.3595 1.350 1.340 1.350 1.340 1.430 498,000 1.3595 -4.93%
2023-06-19 0 1.420 1.380 1.420 1.390 2.070 1,064,000 1,562,380 1.4684 1.420 1.380 1.420 1.390 2.070 1,064,000 1.4684 1.43%
2023-06-16 0 1.400 1.380 1.410 1.370 1.410 790,000 1,092,940 1.3835 1.400 1.380 1.410 1.370 1.410 790,000 1.3835 2.94%
2023-06-15 0 1.360 1.340 1.370 1.350 1.380 590,000 805,360 1.3650 1.360 1.340 1.370 1.350 1.380 590,000 1.3650 0.00%
2023-06-14 0 1.360 1.340 1.380 1.360 1.390 568,000 778,960 1.3714 1.360 1.340 1.380 1.360 1.390 568,000 1.3714 -0.73%
2023-06-13 0 1.370 1.350 1.380 1.350 1.380 692,000 942,220 1.3616 1.370 1.350 1.380 1.350 1.380 692,000 1.3616 0.74%
2023-06-12 0 1.360 1.350 1.390 1.330 1.380 608,000 823,520 1.3545 1.360 1.350 1.390 1.330 1.380 608,000 1.3545 0.74%
2023-06-09 0 1.350 1.340 1.350 1.350 1.390 540,000 739,140 1.3688 1.350 1.340 1.350 1.350 1.390 540,000 1.3688 -0.74%
2023-06-08 0 1.360 1.360 1.370 1.330 1.370 526,000 714,940 1.3592 1.360 1.360 1.370 1.330 1.370 526,000 1.3592 0.00%
2023-06-07 0 1.360 1.340 1.360 1.350 1.380 486,000 660,920 1.3599 1.360 1.340 1.360 1.350 1.380 486,000 1.3599 0.00%
2023-06-06 0 1.360 1.330 1.360 1.340 1.380 516,000 701,160 1.3588 1.360 1.330 1.360 1.340 1.380 516,000 1.3588 -1.45%
2023-06-05 0 1.380 1.350 1.380 1.340 1.390 546,000 750,740 1.3750 1.380 1.350 1.380 1.340 1.390 546,000 1.3750 2.22%
2023-06-02 0 1.350 1.340 1.390 1.330 1.410 558,000 767,640 1.3757 1.350 1.340 1.390 1.330 1.410 558,000 1.3757 -2.17%
2023-06-01 0 1.380 1.350 1.380 1.340 1.400 520,000 704,280 1.3544 1.380 1.350 1.380 1.340 1.400 520,000 1.3544 0.73%
2023-05-31 0 1.370 1.330 1.400 1.320 1.370 696,000 934,440 1.3426 1.370 1.330 1.400 1.320 1.370 696,000 1.3426 -0.72%
2023-05-30 0 1.380 1.340 1.380 1.320 1.420 748,000 1,018,580 1.3617 1.380 1.340 1.380 1.320 1.420 748,000 1.3617 0.00%
2023-05-29 0 1.380 1.310 1.380 1.320 1.390 594,000 799,420 1.3458 1.380 1.310 1.380 1.320 1.390 594,000 1.3458 0.73%
2023-05-25 0 1.370 1.340 1.380 1.340 1.420 762,000 1,037,140 1.3611 1.370 1.340 1.380 1.340 1.420 762,000 1.3611 -1.44%
2023-05-24 0 1.390 1.340 1.400 1.330 1.430 662,000 898,960 1.3579 1.390 1.340 1.400 1.330 1.430 662,000 1.3579 2.21%
2023-05-23 0 1.360 1.340 1.360 1.340 1.400 536,000 736,560 1.3742 1.360 1.340 1.360 1.340 1.400 536,000 1.3742 -2.16%
2023-05-22 0 1.390 1.350 1.400 1.320 1.440 806,000 1,096,160 1.3600 1.390 1.350 1.400 1.320 1.440 806,000 1.3600 0.72%
2023-05-19 0 1.380 1.370 1.400 1.330 1.500 1,042,000 1,430,380 1.3727 1.380 1.370 1.400 1.330 1.500 1,042,000 1.3727 0.73%
2023-05-18 0 1.370 1.330 1.370 1.300 1.370 578,000 776,440 1.3433 1.370 1.330 1.370 1.300 1.370 578,000 1.3433 0.00%
2023-05-17 0 1.370 1.300 1.380 1.260 1.380 738,000 959,220 1.2998 1.370 1.300 1.380 1.260 1.380 738,000 1.2998 -0.72%
2023-05-16 0 1.380 1.260 1.380 1.260 1.380 734,000 941,640 1.2829 1.380 1.260 1.380 1.260 1.380 734,000 1.2829 7.81%
2023-05-15 0 1.280 1.280 1.290 1.270 1.350 624,000 808,920 1.2963 1.280 1.280 1.290 1.270 1.350 624,000 1.2963 -3.03%
2023-05-12 0 1.320 1.260 1.320 1.260 1.340 602,000 788,480 1.3098 1.320 1.260 1.320 1.260 1.340 602,000 1.3098 0.76%
2023-05-11 0 1.310 1.300 1.330 1.310 1.380 512,000 680,480 1.3291 1.310 1.300 1.330 1.310 1.380 512,000 1.3291 -2.96%
2023-05-10 0 1.350 1.330 1.360 1.220 1.380 534,000 723,040 1.3540 1.350 1.330 1.360 1.220 1.380 534,000 1.3540 0.75%
2023-05-09 0 1.340 1.340 1.350 1.280 1.350 662,000 874,500 1.3210 1.340 1.340 1.350 1.280 1.350 662,000 1.3210 2.29%
2023-05-08 0 1.310 1.290 1.320 1.270 1.340 650,000 845,680 1.3010 1.310 1.290 1.320 1.270 1.340 650,000 1.3010 -0.76%
2023-05-05 0 1.320 1.250 1.350 1.250 1.370 770,000 1,005,160 1.3054 1.320 1.250 1.350 1.250 1.370 770,000 1.3054 -3.65%
2023-05-04 0 1.370 1.350 1.390 1.360 1.400 702,000 967,520 1.3782 1.370 1.350 1.390 1.360 1.400 702,000 1.3782 0.74%
2023-05-03 0 1.360 1.360 1.370 1.340 1.410 590,000 813,280 1.3784 1.360 1.360 1.370 1.340 1.410 590,000 1.3784 -1.45%
2023-05-02 0 1.380 1.350 1.390 1.360 1.410 642,000 893,360 1.3915 1.380 1.350 1.390 1.360 1.410 642,000 1.3915 0.73%
2023-04-28 0 1.370 1.320 1.380 1.310 1.400 742,000 1,002,400 1.3509 1.370 1.320 1.380 1.310 1.400 742,000 1.3509 5.38%
2023-04-27 0 1.300 1.290 1.360 1.300 1.380 576,000 779,920 1.3540 1.300 1.290 1.360 1.300 1.380 576,000 1.3540 -5.11%
2023-04-26 0 1.370 1.330 1.370 1.320 1.400 652,000 894,440 1.3718 1.370 1.330 1.370 1.320 1.400 652,000 1.3718 0.00%
2023-04-25 0 1.370 1.340 1.370 1.330 1.390 582,000 795,720 1.3672 1.370 1.340 1.370 1.330 1.390 582,000 1.3672 0.00%
2023-04-24 0 1.370 1.310 1.370 1.310 1.390 732,000 988,940 1.3510 1.370 1.310 1.370 1.310 1.390 732,000 1.3510 2.24%
2023-04-21 0 1.340 1.330 1.380 1.260 1.380 736,000 968,360 1.3157 1.340 1.330 1.380 1.260 1.380 736,000 1.3157 -2.19%
2023-04-20 0 1.370 1.340 1.370 1.340 1.420 632,000 866,360 1.3708 1.370 1.340 1.370 1.340 1.420 632,000 1.3708 1.48%
2023-04-19 0 1.350 1.340 1.390 1.280 1.380 832,000 1,103,520 1.3263 1.350 1.340 1.390 1.280 1.380 832,000 1.3263 2.27%
2023-04-18 0 1.320 1.300 1.340 1.240 1.390 788,000 1,016,880 1.2905 1.320 1.300 1.340 1.240 1.390 788,000 1.2905 1.54%
2023-04-17 0 1.300 1.280 1.310 1.280 1.320 546,000 708,960 1.2985 1.300 1.280 1.310 1.280 1.320 546,000 1.2985 -2.26%
2023-04-14 0 1.330 1.320 1.360 1.300 1.380 572,000 769,080 1.3445 1.330 1.320 1.360 1.300 1.380 572,000 1.3445 -0.75%
2023-04-13 0 1.340 1.340 1.380 1.260 1.400 694,000 913,420 1.3162 1.340 1.340 1.380 1.260 1.400 694,000 1.3162 4.69%
2023-04-12 0 1.280 1.250 1.310 1.210 1.340 708,000 908,580 1.2833 1.280 1.250 1.310 1.210 1.340 708,000 1.2833 1.59%
2023-04-11 0 1.260 1.260 1.280 1.200 1.310 718,000 897,720 1.2503 1.260 1.260 1.280 1.200 1.310 718,000 1.2503 1.61%
2023-04-06 0 1.240 1.180 1.250 1.160 1.290 724,000 891,100 1.2308 1.240 1.180 1.250 1.160 1.290 724,000 1.2308 3.33%
2023-04-04 0 1.200 1.200 1.210 1.190 1.250 718,000 872,180 1.2147 1.200 1.200 1.210 1.190 1.250 718,000 1.2147 -5.51%
2023-04-03 0 1.270 1.210 1.280 1.190 1.580 692,000 867,480 1.2536 1.270 1.210 1.280 1.190 1.580 692,000 1.2536 0.79%
2023-03-31 0 1.260 1.230 1.300 1.180 1.260 576,000 703,620 1.2216 1.260 1.230 1.300 1.180 1.260 576,000 1.2216 3.28%
2023-03-30 0 1.220 1.200 1.280 1.220 1.380 708,000 913,580 1.2904 1.220 1.200 1.280 1.220 1.380 708,000 1.2904 -10.29%
2023-03-29 0 1.360 1.320 1.370 1.280 1.380 650,000 860,840 1.3244 1.360 1.320 1.370 1.280 1.380 650,000 1.3244 2.26%
2023-03-28 0 1.330 1.330 1.390 1.290 1.360 814,000 1,079,200 1.3258 1.330 1.330 1.390 1.290 1.360 814,000 1.3258 -1.48%
2023-03-27 0 1.350 1.340 1.350 1.310 1.350 526,000 700,580 1.3319 1.350 1.340 1.350 1.310 1.350 526,000 1.3319 0.00%
2023-03-24 0 1.350 1.330 1.360 1.320 1.420 670,000 903,120 1.3479 1.350 1.330 1.360 1.320 1.420 670,000 1.3479 -0.74%
2023-03-23 0 1.360 1.360 1.380 1.360 1.600 640,000 918,620 1.4353 1.360 1.360 1.380 1.360 1.600 640,000 1.4353 -9.93%
2023-03-22 0 1.510 1.500 1.530 1.490 1.640 596,000 914,660 1.5347 1.510 1.500 1.530 1.490 1.640 596,000 1.5347 -0.66%
2023-03-21 0 1.520 1.520 1.550 1.380 1.610 656,000 991,040 1.5107 1.520 1.520 1.550 1.380 1.610 656,000 1.5107 8.57%
2023-03-20 0 1.400 1.370 1.470 1.310 1.430 636,000 867,200 1.3635 1.400 1.370 1.470 1.310 1.430 636,000 1.3635 3.70%
2023-03-17 0 1.350 1.340 1.380 1.310 1.600 564,000 763,320 1.3534 1.350 1.340 1.380 1.310 1.600 564,000 1.3534 1.50%
2023-03-16 0 1.330 1.300 1.340 1.270 1.390 830,000 1,106,100 1.3327 1.330 1.300 1.340 1.270 1.390 830,000 1.3327 -0.75%
2023-03-15 0 1.340 1.330 1.500 1.300 1.360 636,000 838,420 1.3183 1.340 1.330 1.500 1.300 1.360 636,000 1.3183 1.52%
2023-03-14 0 1.320 1.290 1.350 1.310 1.390 732,000 981,640 1.3410 1.320 1.290 1.350 1.310 1.390 732,000 1.3410 -5.04%
2023-03-13 0 1.390 1.380 1.430 1.290 1.470 778,000 1,062,140 1.3652 1.390 1.380 1.430 1.290 1.470 778,000 1.3652 3.73%
2023-03-10 0 1.340 1.330 1.360 1.310 1.350 690,000 916,420 1.3281 1.340 1.330 1.360 1.310 1.350 690,000 1.3281 1.52%
2023-03-09 0 1.320 1.320 1.460 1.300 1.380 606,000 807,400 1.3323 1.320 1.320 1.460 1.300 1.380 606,000 1.3323 0.00%
2023-03-08 0 1.320 1.310 1.350 1.300 1.400 598,000 802,220 1.3415 1.320 1.310 1.350 1.300 1.400 598,000 1.3415 -2.22%
2023-03-07 0 1.350 1.320 1.360 1.320 1.400 524,000 706,280 1.3479 1.350 1.320 1.360 1.320 1.400 524,000 1.3479 -2.17%
2023-03-06 0 1.380 1.360 1.400 1.380 1.490 628,000 899,540 1.4324 1.380 1.360 1.400 1.380 1.490 628,000 1.4324 -2.13%
2023-03-03 0 1.410 1.400 1.420 1.410 1.480 492,000 714,200 1.4516 1.410 1.400 1.420 1.410 1.480 492,000 1.4516 -2.76%
2023-03-02 0 1.450 1.420 1.450 1.420 1.530 520,000 755,560 1.4530 1.450 1.420 1.450 1.420 1.530 520,000 1.4530 -2.03%
2023-03-01 0 1.480 1.470 1.490 1.450 1.510 554,000 824,060 1.4875 1.480 1.470 1.490 1.450 1.510 554,000 1.4875 0.68%
2023-02-28 0 1.470 1.450 1.480 1.440 1.540 692,000 1,022,740 1.4779 1.470 1.450 1.480 1.440 1.540 692,000 1.4779 -2.65%
2023-02-27 0 1.510 1.510 1.570 1.380 1.800 604,000 909,140 1.5052 1.510 1.510 1.570 1.380 1.800 604,000 1.5052 -3.21%
2023-02-24 0 1.560 1.530 1.580 1.550 1.680 552,000 887,880 1.6085 1.560 1.530 1.580 1.550 1.680 552,000 1.6085 -7.69%
2023-02-23 0 1.690 1.610 1.780 1.540 1.700 692,000 1,112,460 1.6076 1.690 1.610 1.780 1.540 1.700 692,000 1.6076 9.74%
2023-02-22 0 1.540 1.510 1.550 1.490 1.550 546,000 832,280 1.5243 1.540 1.510 1.550 1.490 1.550 546,000 1.5243 0.65%
2023-02-21 0 1.530 1.490 1.540 1.490 1.540 562,000 853,820 1.5193 1.530 1.490 1.540 1.490 1.540 562,000 1.5193 0.00%
2023-02-20 0 1.530 1.500 1.550 1.470 1.550 562,000 858,260 1.5272 1.530 1.500 1.550 1.470 1.550 562,000 1.5272 -0.65%
2023-02-17 0 1.540 1.510 1.560 1.500 1.720 462,000 712,860 1.5430 1.540 1.510 1.560 1.500 1.720 462,000 1.5430 0.65%
2023-02-16 0 1.530 1.500 1.560 1.490 1.580 536,000 827,640 1.5441 1.530 1.500 1.560 1.490 1.580 536,000 1.5441 -1.92%
2023-02-15 0 1.560 1.520 1.570 1.420 1.560 572,000 864,980 1.5122 1.560 1.520 1.570 1.420 1.560 572,000 1.5122 3.31%
2023-02-14 0 1.510 1.480 1.520 1.310 1.530 624,000 921,740 1.4771 1.510 1.480 1.520 1.310 1.530 624,000 1.4771 4.14%
2023-02-13 0 1.450 1.450 1.500 1.400 1.500 734,000 1,074,560 1.4640 1.450 1.450 1.500 1.400 1.500 734,000 1.4640 0.69%
2023-02-10 0 1.440 1.430 1.560 1.390 1.660 638,000 964,860 1.5123 1.440 1.430 1.560 1.390 1.660 638,000 1.5123 -8.86%
2023-02-09 0 1.580 1.550 1.580 1.450 1.670 640,000 1,011,420 1.5803 1.580 1.550 1.580 1.450 1.670 640,000 1.5803 4.64%
2023-02-08 0 1.510 1.510 1.530 1.490 1.520 544,000 820,500 1.5083 1.510 1.510 1.530 1.490 1.520 544,000 1.5083 2.03%
2023-02-07 0 1.480 1.470 1.510 1.410 1.570 524,000 780,060 1.4887 1.480 1.470 1.510 1.410 1.570 524,000 1.4887 -0.67%
2023-02-06 0 1.490 1.440 1.500 1.420 2.100 612,000 921,520 1.5058 1.490 1.440 1.500 1.420 2.100 612,000 1.5058 -8.02%
2023-02-03 0 1.620 1.560 1.630 1.570 1.770 842,000 1,415,200 1.6808 1.620 1.560 1.630 1.570 1.770 842,000 1.6808 -2.41%
2023-02-02 0 1.660 1.630 1.690 1.510 1.810 808,000 1,340,540 1.6591 1.660 1.630 1.690 1.510 1.810 808,000 1.6591 -1.19%
2023-02-01 0 1.680 1.680 1.700 1.610 1.750 504,000 840,800 1.6683 1.680 1.680 1.700 1.610 1.750 504,000 1.6683 0.60%
2023-01-31 0 1.670 1.630 1.720 1.560 1.800 580,000 951,520 1.6406 1.670 1.630 1.720 1.560 1.800 580,000 1.6406 1.83%
2023-01-30 0 1.640 1.630 1.700 1.450 1.700 590,000 919,060 1.5577 1.640 1.630 1.700 1.450 1.700 590,000 1.5577 10.81%
2023-01-27 0 1.480 1.460 1.520 1.290 1.510 684,000 983,420 1.4377 1.480 1.460 1.520 1.290 1.510 684,000 1.4377 4.96%
2023-01-26 0 1.410 1.400 1.430 1.400 1.470 594,000 857,900 1.4443 1.410 1.400 1.430 1.400 1.470 594,000 1.4443 -3.42%
2023-01-20 0 1.460 1.420 1.460 1.350 1.480 836,000 1,189,480 1.4228 1.460 1.420 1.460 1.350 1.480 836,000 1.4228 5.04%
2023-01-19 0 1.390 1.340 - 1.270 1.500 580,000 806,500 1.3905 1.390 1.340 - 1.270 1.500 580,000 1.3905 2.21%
2023-01-18 0 1.360 1.330 1.370 1.250 1.390 572,000 780,460 1.3644 1.360 1.330 1.370 1.250 1.390 572,000 1.3644 -1.45%
2023-01-17 0 1.380 1.350 1.420 1.270 1.550 562,000 779,980 1.3879 1.380 1.350 1.420 1.270 1.550 562,000 1.3879 6.98%
2023-01-16 0 1.290 1.290 1.310 1.230 1.360 976,000 1,264,400 1.2955 1.290 1.290 1.310 1.230 1.360 976,000 1.2955 -5.15%
2023-01-13 0 1.360 1.340 1.370 1.180 1.430 704,000 948,940 1.3479 1.360 1.340 1.370 1.180 1.430 704,000 1.3479 11.48%
2023-01-12 0 1.220 1.220 1.290 1.190 1.360 968,000 1,201,680 1.2414 1.220 1.220 1.290 1.190 1.360 968,000 1.2414 -10.95%
2023-01-11 0 1.370 1.360 1.430 1.360 1.480 574,000 824,380 1.4362 1.370 1.360 1.430 1.360 1.480 574,000 1.4362 -3.52%
2023-01-10 0 1.420 1.420 1.500 1.420 1.520 470,000 697,780 1.4846 1.420 1.420 1.500 1.420 1.520 470,000 1.4846 -4.05%
2023-01-09 0 1.480 1.460 1.490 1.400 1.480 536,000 785,860 1.4662 1.480 1.460 1.490 1.400 1.480 536,000 1.4662 -0.67%
2023-01-06 0 1.490 1.480 1.530 1.490 1.590 452,000 696,240 1.5404 1.490 1.480 1.530 1.490 1.590 452,000 1.5404 -9.15%
2023-01-05 0 1.640 1.570 1.660 1.500 1.640 450,000 704,800 1.5662 1.640 1.570 1.660 1.500 1.640 450,000 1.5662 5.81%
2023-01-04 0 1.550 1.520 1.560 1.470 1.550 532,000 815,080 1.5321 1.550 1.520 1.560 1.470 1.550 532,000 1.5321 2.65%
2023-01-03 0 1.510 1.450 1.520 1.400 1.560 486,000 733,960 1.5102 1.510 1.450 1.520 1.400 1.560 486,000 1.5102 -0.66%
2022-12-30 0 1.520 1.510 1.520 1.520 1.610 514,000 798,040 1.5526 1.520 1.510 1.520 1.520 1.610 514,000 1.5526 -2.56%
2022-12-29 0 1.560 1.530 1.620 1.470 1.620 676,000 1,044,380 1.5449 1.560 1.530 1.620 1.470 1.620 676,000 1.5449 7.59%
2022-12-28 0 1.450 1.440 1.500 1.290 1.460 814,000 1,130,140 1.3884 1.450 1.440 1.500 1.290 1.460 814,000 1.3884 9.02%
2022-12-23 0 1.330 1.320 1.360 1.290 1.340 584,000 769,180 1.3171 1.330 1.320 1.360 1.290 1.340 584,000 1.3171 1.53%
2022-12-22 0 1.310 1.270 1.330 1.270 1.330 604,000 784,120 1.2982 1.310 1.270 1.330 1.270 1.330 604,000 1.2982 0.00%
2022-12-21 0 1.310 1.280 1.320 1.190 1.320 744,000 939,400 1.2626 1.310 1.280 1.320 1.190 1.320 744,000 1.2626 8.26%
2022-12-20 0 1.210 1.200 1.230 1.150 1.230 782,000 940,860 1.2031 1.210 1.200 1.230 1.150 1.230 782,000 1.2031 1.68%
2022-12-19 0 1.190 1.190 1.220 1.130 1.250 690,000 813,020 1.1783 1.190 1.190 1.220 1.130 1.250 690,000 1.1783 3.48%
2022-12-16 0 1.150 1.150 1.170 1.130 1.190 1,558,000 1,789,000 1.1483 1.150 1.150 1.170 1.130 1.190 1,558,000 1.1483 -3.36%
2022-12-15 0 1.190 1.180 1.190 1.190 1.250 612,000 741,700 1.2119 1.190 1.180 1.190 1.190 1.250 612,000 1.2119 -2.46%
2022-12-14 0 1.220 1.210 1.260 1.210 1.270 476,000 592,580 1.2449 1.220 1.210 1.260 1.210 1.270 476,000 1.2449 -1.61%
2022-12-13 0 1.240 1.190 1.240 1.190 1.290 586,000 740,140 1.2630 1.240 1.190 1.240 1.190 1.290 586,000 1.2630 -3.12%
2022-12-12 0 1.280 1.230 1.300 1.230 1.330 696,000 882,500 1.2680 1.280 1.230 1.300 1.230 1.330 696,000 1.2680 0.00%
2022-12-09 0 1.280 1.260 1.310 1.210 1.350 830,000 1,066,040 1.2844 1.280 1.260 1.310 1.210 1.350 830,000 1.2844 0.00%
2022-12-08 0 1.280 1.230 1.300 1.140 1.280 772,000 943,960 1.2227 1.280 1.230 1.300 1.140 1.280 772,000 1.2227 10.34%
2022-12-07 0 1.160 1.130 1.170 1.060 1.160 756,000 863,960 1.1428 1.160 1.130 1.170 1.060 1.160 756,000 1.1428 2.65%
2022-12-06 0 1.130 1.120 1.140 1.090 1.150 650,000 728,640 1.1210 1.130 1.120 1.140 1.090 1.150 650,000 1.1210 2.73%
2022-12-05 0 1.100 1.070 1.110 1.060 1.100 646,000 703,800 1.0895 1.100 1.070 1.110 1.060 1.100 646,000 1.0895 2.80%
2022-12-02 0 1.070 1.060 1.100 1.070 1.100 594,000 645,280 1.0863 1.070 1.060 1.100 1.070 1.100 594,000 1.0863 -1.83%
2022-12-01 0 1.090 1.060 1.100 1.060 1.150 532,000 577,800 1.0861 1.090 1.060 1.100 1.060 1.150 532,000 1.0861 2.83%
2022-11-30 0 1.060 1.040 1.080 1.020 1.070 594,000 623,840 1.0502 1.060 1.040 1.080 1.020 1.070 594,000 1.0502 -1.85%
2022-11-29 0 1.080 1.050 1.090 1.050 1.100 630,000 677,380 1.0752 1.080 1.050 1.090 1.050 1.100 630,000 1.0752 1.89%
2022-11-28 0 1.060 1.020 1.060 1.020 1.080 534,000 557,980 1.0449 1.060 1.020 1.060 1.020 1.080 534,000 1.0449 1.92%
2022-11-25 0 1.040 1.010 1.050 1.020 1.080 544,000 568,580 1.0452 1.040 1.010 1.050 1.020 1.080 544,000 1.0452 0.97%
2022-11-24 0 1.030 1.020 1.050 0.910 1.050 592,000 610,480 1.0312 1.030 1.020 1.050 0.910 1.050 592,000 1.0312 -1.90%
2022-11-23 0 1.050 1.060 1.110 1.050 1.130 578,000 630,480 1.0908 1.050 1.060 1.110 1.050 1.130 578,000 1.0908 0.00%
2022-11-22 0 1.050 1.000 - 1.000 1.050 184,000 187,780 1.0205 1.050 1.000 - 1.000 1.050 184,000 1.0205 2.94%
2022-11-21 0 1.020 1.000 1.020 1.000 1.050 796,000 821,700 1.0323 1.020 1.000 1.020 1.000 1.050 796,000 1.0323 0.99%
2022-11-18 0 1.010 1.010 1.040 1.000 1.100 716,000 745,060 1.0406 1.010 1.010 1.040 1.000 1.100 716,000 1.0406 -4.72%
2022-11-17 0 1.060 1.030 1.070 1.030 1.110 846,000 905,880 1.0708 1.060 1.030 1.070 1.030 1.110 846,000 1.0708 -1.85%
2022-11-16 0 1.080 1.070 1.080 1.050 1.120 778,000 839,340 1.0788 1.080 1.070 1.080 1.050 1.120 778,000 1.0788 0.93%
2022-11-15 0 1.070 1.070 1.080 1.070 1.110 842,000 915,180 1.0869 1.070 1.070 1.080 1.070 1.110 842,000 1.0869 -0.93%
2022-11-14 0 1.080 1.040 1.080 0.960 1.120 688,000 731,740 1.0636 1.080 1.040 1.080 0.960 1.120 688,000 1.0636 0.00%
2022-11-11 0 1.080 1.080 1.110 1.080 1.190 1,026,000 1,152,420 1.1232 1.080 1.080 1.110 1.080 1.190 1,026,000 1.1232 -1.82%
2022-11-10 0 1.100 1.040 1.120 1.010 1.180 1,316,000 1,423,060 1.0814 1.100 1.040 1.120 1.010 1.180 1,316,000 1.0814 0.92%
2022-11-09 0 1.090 1.090 1.140 1.090 1.230 892,000 1,057,320 1.1853 1.090 1.090 1.140 1.090 1.230 892,000 1.1853 -10.66%
2022-11-08 0 1.220 1.200 1.230 1.180 1.230 742,000 899,000 1.2116 1.220 1.200 1.230 1.180 1.230 742,000 1.2116 0.00%
2022-11-07 0 1.220 1.190 1.230 1.140 1.300 980,000 1,179,360 1.2034 1.220 1.190 1.230 1.140 1.300 980,000 1.2034 4.27%
2022-11-04 0 1.170 1.160 1.180 1.170 1.240 552,000 662,240 1.1997 1.170 1.160 1.180 1.170 1.240 552,000 1.1997 -2.50%
2022-11-03 0 1.200 1.190 1.210 1.160 1.230 660,000 791,260 1.1989 1.200 1.190 1.210 1.160 1.230 660,000 1.1989 -1.64%
2022-11-02 0 1.220 1.180 1.230 1.180 1.240 492,000 599,020 1.2175 1.220 1.180 1.230 1.180 1.240 492,000 1.2175 3.39%
2022-11-01 0 1.180 1.170 1.200 1.170 1.240 566,000 672,480 1.1881 1.180 1.170 1.200 1.170 1.240 566,000 1.1881 -0.84%
2022-10-31 0 1.190 1.180 1.220 1.190 1.240 674,000 813,940 1.2076 1.190 1.180 1.220 1.190 1.240 674,000 1.2076 -0.83%
2022-10-28 0 1.200 1.160 1.210 1.070 1.200 824,000 931,220 1.1301 1.200 1.160 1.210 1.070 1.200 824,000 1.1301 8.11%
2022-10-27 0 1.110 1.100 1.140 1.100 1.150 628,000 703,720 1.1206 1.110 1.100 1.140 1.100 1.150 628,000 1.1206 0.00%
2022-10-26 0 1.110 1.090 1.130 1.100 1.140 586,000 651,360 1.1115 1.110 1.090 1.130 1.100 1.140 586,000 1.1115 -0.89%
2022-10-25 0 1.120 1.110 1.120 1.100 1.160 608,000 684,860 1.1264 1.120 1.110 1.120 1.100 1.160 608,000 1.1264 -2.61%
2022-10-24 0 1.150 1.140 1.160 1.150 1.240 586,000 693,680 1.1838 1.150 1.140 1.160 1.150 1.240 586,000 1.1838 -5.74%
2022-10-21 0 1.220 1.180 1.230 1.160 1.230 734,000 872,880 1.1892 1.220 1.180 1.230 1.160 1.230 734,000 1.1892 3.39%
2022-10-20 0 1.180 1.160 1.190 1.170 1.200 582,000 690,320 1.1861 1.180 1.160 1.190 1.170 1.200 582,000 1.1861 -0.84%
2022-10-19 0 1.190 1.170 1.200 1.170 1.230 634,000 761,560 1.2012 1.190 1.170 1.200 1.170 1.230 634,000 1.2012 -0.83%
2022-10-18 0 1.200 1.180 1.220 1.170 1.220 656,000 788,120 1.2014 1.200 1.180 1.220 1.170 1.220 656,000 1.2014 0.84%
2022-10-17 0 1.190 1.180 1.210 1.160 1.210 630,000 746,180 1.1844 1.190 1.180 1.210 1.160 1.210 630,000 1.1844 0.00%
2022-10-14 0 1.190 1.180 1.200 1.170 1.200 618,000 732,380 1.1851 1.190 1.180 1.200 1.170 1.200 618,000 1.1851 -0.83%
2022-10-13 0 1.200 1.170 1.220 1.170 1.220 630,000 758,100 1.2033 1.200 1.170 1.220 1.170 1.220 630,000 1.2033 1.69%
2022-10-12 0 1.180 1.170 1.190 1.170 1.220 592,000 699,800 1.1821 1.180 1.170 1.190 1.170 1.220 592,000 1.1821 -0.84%
2022-10-11 0 1.190 1.170 1.210 1.150 1.210 876,000 1,039,380 1.1865 1.190 1.170 1.210 1.150 1.210 876,000 1.1865 3.48%
2022-10-10 0 1.150 1.150 1.190 1.090 1.240 672,000 772,700 1.1499 1.150 1.150 1.190 1.090 1.240 672,000 1.1499 -3.36%
2022-10-07 0 1.190 1.190 1.270 1.170 1.210 550,000 653,280 1.1878 1.190 1.190 1.270 1.170 1.210 550,000 1.1878 0.85%
2022-10-06 0 1.180 1.160 1.190 1.160 1.200 644,000 758,540 1.1779 1.180 1.160 1.190 1.160 1.200 644,000 1.1779 -1.67%
2022-10-05 0 1.200 1.190 1.220 1.190 1.240 634,000 766,680 1.2093 1.200 1.190 1.220 1.190 1.240 634,000 1.2093 -1.64%
2022-10-03 0 1.220 1.200 1.220 1.190 1.230 658,000 798,480 1.2135 1.220 1.200 1.220 1.190 1.230 658,000 1.2135 0.83%
2022-09-30 0 1.210 1.200 1.210 1.180 1.240 596,000 722,800 1.2128 1.210 1.200 1.210 1.180 1.240 596,000 1.2128 1.68%
2022-09-29 0 1.190 1.180 1.210 1.180 1.240 622,000 754,040 1.2123 1.190 1.180 1.210 1.180 1.240 622,000 1.2123 -2.46%
2022-09-28 0 1.220 1.200 1.230 1.170 1.240 632,000 770,900 1.2198 1.220 1.200 1.230 1.170 1.240 632,000 1.2198 0.00%
2022-09-27 0 1.220 1.180 1.220 1.150 1.230 608,000 722,920 1.1890 1.220 1.180 1.220 1.150 1.230 608,000 1.1890 1.67%
2022-09-26 0 1.200 1.200 1.230 1.180 1.240 794,000 958,020 1.2066 1.200 1.200 1.230 1.180 1.240 794,000 1.2066 0.00%
2022-09-23 0 1.200 1.170 1.200 1.140 1.220 692,000 813,280 1.1753 1.200 1.170 1.200 1.140 1.220 692,000 1.1753 2.56%
2022-09-22 0 1.170 1.170 1.260 1.150 1.230 692,000 817,860 1.1819 1.170 1.170 1.260 1.150 1.230 692,000 1.1819 -2.50%
2022-09-21 0 1.200 1.180 1.290 1.170 1.230 526,000 635,780 1.2087 1.200 1.180 1.290 1.170 1.230 526,000 1.2087 0.84%
2022-09-20 0 1.190 1.180 1.200 1.160 1.250 502,000 606,000 1.2072 1.190 1.180 1.200 1.160 1.250 502,000 1.2072 -1.65%
2022-09-19 0 1.210 1.170 1.220 1.140 1.210 474,000 556,780 1.1746 1.210 1.170 1.220 1.140 1.210 474,000 1.1746 3.42%
2022-09-16 0 1.170 1.170 1.270 1.160 1.250 496,000 595,760 1.2011 1.170 1.170 1.270 1.160 1.250 496,000 1.2011 -3.31%
2022-09-15 0 1.210 1.200 1.260 1.200 1.280 618,000 763,620 1.2356 1.210 1.200 1.260 1.200 1.280 618,000 1.2356 0.00%
2022-09-14 0 1.210 1.170 1.220 1.120 1.210 676,000 791,620 1.1710 1.210 1.170 1.220 1.120 1.210 676,000 1.1710 0.00%
2022-09-13 0 1.210 1.190 1.220 1.170 1.270 644,000 782,340 1.2148 1.210 1.190 1.220 1.170 1.270 644,000 1.2148 3.42%
2022-09-09 0 1.170 1.170 1.200 1.140 1.200 602,000 702,320 1.1666 1.170 1.170 1.200 1.140 1.200 602,000 1.1666 -0.85%
2022-09-08 0 1.180 1.160 1.200 1.160 1.210 548,000 647,500 1.1816 1.180 1.160 1.200 1.160 1.210 548,000 1.1816 1.72%
2022-09-07 0 1.160 1.120 1.180 1.160 1.220 566,000 671,720 1.1868 1.160 1.120 1.180 1.160 1.220 566,000 1.1868 -4.13%
2022-09-06 0 1.210 1.200 1.230 1.190 1.250 578,000 705,260 1.2202 1.210 1.200 1.230 1.190 1.250 578,000 1.2202 2.54%
2022-09-05 0 1.180 1.170 1.200 1.180 1.200 592,000 704,620 1.1902 1.180 1.170 1.200 1.180 1.200 592,000 1.1902 0.00%
2022-09-02 0 1.180 1.170 1.230 1.180 1.230 592,000 714,860 1.2075 1.180 1.170 1.230 1.180 1.230 592,000 1.2075 -2.48%
2022-09-01 0 1.210 1.200 1.210 1.200 1.240 486,000 593,580 1.2214 1.210 1.200 1.210 1.200 1.240 486,000 1.2214 0.83%
2022-08-31 0 1.200 1.180 1.230 1.160 1.260 566,000 686,980 1.2137 1.200 1.180 1.230 1.160 1.260 566,000 1.2137 -2.44%
2022-08-30 0 1.230 1.210 1.260 1.140 1.260 570,000 703,560 1.2343 1.230 1.210 1.260 1.140 1.260 570,000 1.2343 0.00%
2022-08-29 0 1.230 1.180 1.240 1.190 1.250 560,000 685,800 1.2246 1.230 1.180 1.240 1.190 1.250 560,000 1.2246 1.65%
2022-08-26 0 1.210 1.200 1.250 1.200 1.300 534,000 662,180 1.2400 1.210 1.200 1.250 1.200 1.300 534,000 1.2400 -6.20%
2022-08-25 0 1.290 1.280 1.310 1.200 1.300 584,000 735,240 1.2590 1.290 1.280 1.310 1.200 1.300 584,000 1.2590 5.74%
2022-08-24 0 1.220 1.200 1.240 1.160 1.260 626,000 749,560 1.1974 1.220 1.200 1.240 1.160 1.260 626,000 1.1974 5.17%
2022-08-23 0 1.160 1.150 1.180 1.090 1.170 646,000 732,040 1.1332 1.160 1.150 1.180 1.090 1.170 646,000 1.1332 6.42%
2022-08-22 0 1.090 1.060 1.090 1.080 1.180 746,000 833,260 1.1170 1.090 1.060 1.090 1.080 1.180 746,000 1.1170 -5.22%
2022-08-19 0 1.150 1.110 1.150 1.070 1.300 1,190,000 1,324,280 1.1128 1.150 1.110 1.150 1.070 1.300 1,190,000 1.1128 -2.54%
2022-08-18 0 1.180 1.160 1.210 1.100 1.210 604,000 695,980 1.1523 1.180 1.160 1.210 1.100 1.210 604,000 1.1523 1.72%
2022-08-17 0 1.160 1.140 1.190 1.100 1.210 626,000 722,380 1.1540 1.160 1.140 1.190 1.100 1.210 626,000 1.1540 1.75%
2022-08-16 0 1.140 1.130 1.180 1.140 1.240 602,000 697,000 1.1578 1.140 1.130 1.180 1.140 1.240 602,000 1.1578 -5.79%
2022-08-15 0 1.210 1.190 1.260 1.200 1.290 680,000 836,900 1.2307 1.210 1.190 1.260 1.200 1.290 680,000 1.2307 -5.47%
2022-08-12 0 1.280 1.260 1.300 1.270 1.390 582,000 771,040 1.3248 1.280 1.260 1.300 1.270 1.390 582,000 1.3248 -8.57%
2022-08-11 0 1.400 1.380 1.430 1.390 1.530 668,000 961,840 1.4399 1.400 1.380 1.430 1.390 1.530 668,000 1.4399 -8.50%
2022-08-10 0 1.530 1.500 1.540 1.490 1.540 640,000 964,000 1.5063 1.530 1.500 1.540 1.490 1.540 640,000 1.5063 -0.65%
2022-08-09 0 1.540 1.510 1.580 1.420 1.550 706,000 1,045,580 1.4810 1.540 1.510 1.580 1.420 1.550 706,000 1.4810 9.22%
2022-08-08 0 1.410 1.400 1.470 1.360 1.460 752,000 1,074,980 1.4295 1.410 1.400 1.470 1.360 1.460 752,000 1.4295 1.44%
2022-08-05 0 1.390 1.390 1.420 1.300 1.410 622,000 845,980 1.3601 1.390 1.390 1.420 1.300 1.410 622,000 1.3601 3.73%
2022-08-04 0 1.340 1.320 1.350 1.290 1.350 682,000 896,400 1.3144 1.340 1.320 1.350 1.290 1.350 682,000 1.3144 3.08%
2022-08-03 0 1.300 1.250 1.310 1.230 1.300 584,000 740,360 1.2677 1.300 1.250 1.310 1.230 1.300 584,000 1.2677 2.36%
2022-08-02 0 1.270 1.200 1.350 1.180 1.270 560,000 686,080 1.2251 1.270 1.200 1.350 1.180 1.270 560,000 1.2251 1.60%
2022-08-01 0 1.250 1.240 1.290 1.250 1.300 468,000 596,280 1.2741 1.250 1.240 1.290 1.250 1.300 468,000 1.2741 -3.85%
2022-07-29 0 1.300 1.290 1.330 1.290 1.360 558,000 734,580 1.3165 1.300 1.290 1.330 1.290 1.360 558,000 1.3165 -3.70%
2022-07-28 0 1.350 1.310 1.360 1.280 1.350 558,000 738,020 1.3226 1.350 1.310 1.360 1.280 1.350 558,000 1.3226 3.85%
2022-07-27 0 1.300 1.290 1.330 1.290 1.390 588,000 789,780 1.3432 1.300 1.290 1.330 1.290 1.390 588,000 1.3432 -4.41%
2022-07-26 0 1.360 1.360 1.390 1.360 1.400 550,000 757,360 1.3770 1.360 1.360 1.390 1.360 1.400 550,000 1.3770 -2.86%
2022-07-25 0 1.400 1.380 1.410 1.390 1.490 622,000 888,740 1.4288 1.400 1.380 1.410 1.390 1.490 622,000 1.4288 -2.78%
2022-07-22 0 1.440 1.420 1.450 1.340 1.450 658,000 913,180 1.3878 1.440 1.420 1.450 1.340 1.450 658,000 1.3878 6.67%
2022-07-21 0 1.350 1.330 1.360 1.310 1.360 660,000 885,140 1.3411 1.350 1.330 1.360 1.310 1.360 660,000 1.3411 0.75%
2022-07-20 0 1.340 1.320 1.340 1.310 1.380 652,000 868,820 1.3325 1.340 1.320 1.340 1.310 1.380 652,000 1.3325 -2.19%
2022-07-19 0 1.370 1.310 1.380 1.260 1.390 814,000 1,062,800 1.3057 1.370 1.310 1.380 1.260 1.390 814,000 1.3057 7.03%
2022-07-18 0 1.280 1.260 1.300 1.140 1.280 1,142,000 1,370,840 1.2004 1.280 1.260 1.300 1.140 1.280 1,142,000 1.2004 3.23%
2022-07-15 0 1.240 1.200 1.240 1.210 1.310 538,000 669,880 1.2451 1.240 1.200 1.240 1.210 1.310 538,000 1.2451 -4.62%
2022-07-14 0 1.300 1.280 1.340 1.300 1.360 612,000 804,860 1.3151 1.300 1.280 1.340 1.300 1.360 612,000 1.3151 -3.70%
2022-07-13 0 1.350 1.330 1.370 1.270 1.380 682,000 900,320 1.3201 1.350 1.330 1.370 1.270 1.380 682,000 1.3201 -1.46%
2022-07-12 0 1.370 1.320 1.380 1.320 1.400 728,000 983,380 1.3508 1.370 1.320 1.380 1.320 1.400 728,000 1.3508 -0.72%
2022-07-11 0 1.380 1.360 1.400 1.360 1.400 626,000 862,700 1.3781 1.380 1.360 1.400 1.360 1.400 626,000 1.3781 -2.82%
2022-07-08 0 1.420 1.370 1.420 1.350 1.420 662,000 909,400 1.3737 1.420 1.370 1.420 1.350 1.420 662,000 1.3737 3.65%
2022-07-07 0 1.370 1.370 1.400 1.360 1.430 612,000 846,640 1.3834 1.370 1.370 1.400 1.360 1.430 612,000 1.3834 -2.14%
2022-07-06 0 1.400 1.400 1.450 1.380 1.450 578,000 814,460 1.4091 1.400 1.400 1.450 1.380 1.450 578,000 1.4091 -0.71%
2022-07-05 0 1.410 1.400 1.440 1.410 1.440 604,000 863,240 1.4292 1.410 1.400 1.440 1.410 1.440 604,000 1.4292 -2.08%
2022-07-04 0 1.440 1.410 1.450 1.400 1.440 600,000 859,480 1.4325 1.440 1.410 1.450 1.400 1.440 600,000 1.4325 -0.69%
2022-06-30 0 1.450 1.440 1.460 1.370 1.480 1,066,000 1,508,240 1.4149 1.450 1.440 1.460 1.370 1.480 1,066,000 1.4149 5.07%
2022-06-29 0 1.380 1.370 1.390 1.370 1.410 618,000 857,300 1.3872 1.380 1.370 1.390 1.370 1.410 618,000 1.3872 -1.43%
2022-06-28 0 1.400 1.390 1.400 1.350 1.400 674,000 933,520 1.3850 1.400 1.390 1.400 1.350 1.400 674,000 1.3850 0.72%
2022-06-27 0 1.390 1.340 1.390 1.350 1.420 794,000 1,090,980 1.3740 1.390 1.340 1.390 1.350 1.420 794,000 1.3740 2.21%
2022-06-24 0 1.360 1.330 1.380 1.320 1.370 596,000 803,420 1.3480 1.360 1.330 1.380 1.320 1.370 596,000 1.3480 1.49%
2022-06-23 0 1.340 1.320 1.380 1.330 1.360 540,000 725,560 1.3436 1.340 1.320 1.380 1.330 1.360 540,000 1.3436 -0.74%
2022-06-22 0 1.350 1.330 1.390 1.340 1.410 630,000 869,740 1.3805 1.350 1.330 1.390 1.340 1.410 630,000 1.3805 -2.88%
2022-06-21 0 1.390 1.350 1.400 1.320 1.390 682,000 933,420 1.3687 1.390 1.350 1.400 1.320 1.390 682,000 1.3687 2.96%
2022-06-20 0 1.350 1.340 1.390 1.340 1.370 632,000 853,940 1.3512 1.350 1.340 1.390 1.340 1.370 632,000 1.3512 -2.17%
2022-06-17 0 1.380 1.360 1.390 1.330 1.390 642,000 881,720 1.3734 1.380 1.360 1.390 1.330 1.390 642,000 1.3734 -1.43%
2022-06-16 0 1.400 1.410 1.430 1.330 1.410 694,000 944,280 1.3606 1.400 1.410 1.430 1.330 1.410 694,000 1.3606 0.00%
2022-06-15 0 1.400 1.350 1.410 1.250 1.400 778,000 1,017,220 1.3075 1.400 1.350 1.410 1.250 1.400 778,000 1.3075 5.26%
2022-06-14 0 1.330 1.310 1.330 1.330 1.430 718,000 979,780 1.3646 1.330 1.310 1.330 1.330 1.430 718,000 1.3646 -6.34%
2022-06-13 0 1.420 1.370 1.430 1.340 1.420 764,000 1,043,480 1.3658 1.420 1.370 1.430 1.340 1.420 764,000 1.3658 0.71%
2022-06-10 0 1.410 1.370 1.430 1.330 1.430 674,000 925,920 1.3738 1.410 1.370 1.430 1.330 1.430 674,000 1.3738 -2.08%
2022-06-09 0 1.440 1.400 1.460 1.350 1.470 638,000 916,080 1.4359 1.440 1.400 1.460 1.350 1.470 638,000 1.4359 3.60%
2022-06-08 0 1.390 1.350 1.390 1.300 1.390 640,000 865,780 1.3528 1.390 1.350 1.390 1.300 1.390 640,000 1.3528 6.92%
2022-06-07 0 1.300 1.310 1.330 1.240 1.330 714,000 912,740 1.2783 1.300 1.310 1.330 1.240 1.330 714,000 1.2783 0.78%
2022-06-06 0 1.290 1.280 1.360 1.270 1.350 766,000 996,960 1.3015 1.290 1.280 1.360 1.270 1.350 766,000 1.3015 -0.77%
2022-06-02 0 1.300 1.280 1.340 1.290 1.420 534,000 721,080 1.3503 1.300 1.280 1.340 1.290 1.420 534,000 1.3503 -5.80%
2022-06-01 0 1.380 1.370 1.410 1.380 1.440 580,000 807,100 1.3916 1.380 1.370 1.410 1.380 1.440 580,000 1.3916 -1.43%
2022-05-31 0 1.400 1.390 1.440 1.400 1.450 730,000 1,038,160 1.4221 1.400 1.390 1.440 1.400 1.450 730,000 1.4221 -1.41%
2022-05-30 0 1.420 1.410 1.430 1.380 1.490 754,000 1,079,560 1.4318 1.420 1.410 1.430 1.380 1.490 754,000 1.4318 0.00%
2022-05-27 0 1.420 1.350 1.420 1.340 1.440 688,000 942,360 1.3697 1.420 1.350 1.420 1.340 1.440 688,000 1.3697 5.19%
2022-05-26 0 1.350 1.340 1.370 1.350 1.400 602,000 823,900 1.3686 1.350 1.340 1.370 1.350 1.400 602,000 1.3686 -0.74%
2022-05-25 0 1.360 1.340 1.370 1.280 1.390 816,000 1,099,460 1.3474 1.360 1.340 1.370 1.280 1.390 816,000 1.3474 0.00%
2022-05-24 0 1.360 1.310 1.390 1.270 1.420 810,000 1,084,000 1.3383 1.360 1.310 1.390 1.270 1.420 810,000 1.3383 1.49%
2022-05-23 0 1.340 1.320 1.380 1.330 1.450 656,000 904,620 1.3790 1.340 1.320 1.380 1.330 1.450 656,000 1.3790 -5.63%
2022-05-20 0 1.420 1.420 1.490 1.400 1.500 686,000 992,820 1.4473 1.420 1.420 1.490 1.400 1.500 686,000 1.4473 -2.74%
2022-05-19 0 1.460 1.460 1.510 1.450 1.520 586,000 860,900 1.4691 1.460 1.460 1.510 1.450 1.520 586,000 1.4691 -3.31%
2022-05-18 0 1.510 1.480 1.580 1.410 1.580 692,000 1,024,680 1.4808 1.510 1.480 1.580 1.410 1.580 692,000 1.4808 7.09%
2022-05-17 0 1.410 1.390 1.420 1.350 1.410 656,000 909,580 1.3866 1.410 1.390 1.420 1.350 1.410 656,000 1.3866 2.92%
2022-05-16 0 1.370 1.370 1.400 1.290 1.420 688,000 914,500 1.3292 1.370 1.370 1.400 1.290 1.420 688,000 1.3292 2.24%
2022-05-13 0 1.340 1.340 1.460 1.340 1.460 612,000 846,920 1.3839 1.340 1.340 1.460 1.340 1.460 612,000 1.3839 -5.63%
2022-05-12 0 1.420 1.410 1.440 1.410 1.480 558,000 800,660 1.4349 1.420 1.410 1.440 1.410 1.480 558,000 1.4349 -4.05%
2022-05-11 0 1.480 1.440 1.480 1.420 1.480 612,000 887,300 1.4498 1.480 1.440 1.480 1.420 1.480 612,000 1.4498 4.96%
2022-05-10 0 1.410 1.370 1.410 1.340 1.430 590,000 816,460 1.3838 1.410 1.370 1.410 1.340 1.430 590,000 1.3838 -0.70%
2022-05-06 0 1.420 1.370 1.430 1.340 1.490 676,000 942,740 1.3946 1.420 1.370 1.430 1.340 1.490 676,000 1.3946 -1.39%
2022-05-05 0 1.440 1.400 1.450 1.400 1.510 660,000 948,960 1.4378 1.440 1.400 1.450 1.400 1.510 660,000 1.4378 0.00%
2022-05-04 0 1.440 1.420 1.470 1.420 1.480 620,000 898,260 1.4488 1.440 1.420 1.470 1.420 1.480 620,000 1.4488 -0.69%
2022-05-03 0 1.450 1.450 1.490 1.400 1.490 670,000 974,540 1.4545 1.450 1.450 1.490 1.400 1.490 670,000 1.4545 0.69%
2022-04-29 0 1.440 1.430 1.460 1.390 1.510 570,000 813,620 1.4274 1.440 1.430 1.460 1.390 1.510 570,000 1.4274 0.00%
2022-04-28 0 1.440 1.400 1.470 1.360 1.510 642,000 909,100 1.4160 1.440 1.400 1.470 1.360 1.510 642,000 1.4160 -0.69%
2022-04-27 0 1.450 1.430 1.480 1.450 1.540 550,000 805,440 1.4644 1.450 1.430 1.480 1.450 1.540 550,000 1.4644 -3.33%
2022-04-26 0 1.500 1.490 1.540 1.480 1.550 550,000 838,920 1.5253 1.500 1.490 1.540 1.480 1.550 550,000 1.5253 0.67%
2022-04-25 0 1.490 1.440 1.510 1.390 1.520 616,000 876,640 1.4231 1.490 1.440 1.510 1.390 1.520 616,000 1.4231 1.36%
2022-04-22 0 1.470 1.440 1.480 1.410 1.530 618,000 897,600 1.4524 1.470 1.440 1.480 1.410 1.530 618,000 1.4524 -0.68%
2022-04-21 0 1.480 1.460 1.510 1.470 1.540 682,000 1,032,240 1.5135 1.480 1.460 1.510 1.470 1.540 682,000 1.5135 -5.13%
2022-04-20 0 1.560 1.550 1.590 1.530 1.630 676,000 1,056,880 1.5634 1.560 1.550 1.590 1.530 1.630 676,000 1.5634 -4.88%
2022-04-19 0 1.640 1.630 1.660 1.640 1.770 610,000 1,030,560 1.6894 1.640 1.630 1.660 1.640 1.770 610,000 1.6894 -5.75%
2022-04-14 0 1.740 1.670 1.750 1.560 1.760 842,000 1,398,660 1.6611 1.740 1.670 1.750 1.560 1.760 842,000 1.6611 8.75%
2022-04-13 0 1.600 1.510 1.610 1.520 1.730 534,000 855,320 1.6017 1.600 1.510 1.610 1.520 1.730 534,000 1.6017 -6.98%
2022-04-12 0 1.720 1.710 1.740 1.720 1.890 570,000 1,013,600 1.7782 1.720 1.710 1.740 1.720 1.890 570,000 1.7782 -7.03%
2022-04-11 0 1.850 1.830 1.870 1.840 1.900 542,000 1,008,700 1.8611 1.850 1.830 1.870 1.840 1.900 542,000 1.8611 -2.63%
2022-04-08 0 1.900 1.880 1.910 1.810 1.930 626,000 1,176,940 1.8801 1.900 1.880 1.910 1.810 1.930 626,000 1.8801 2.15%
2022-04-07 0 1.860 1.850 1.880 1.860 1.890 524,000 982,000 1.8740 1.860 1.850 1.880 1.860 1.890 524,000 1.8740 0.54%
2022-04-06 0 1.850 1.840 1.880 1.840 1.910 638,000 1,192,280 1.8688 1.850 1.840 1.880 1.840 1.910 638,000 1.8688 -1.07%
2022-04-04 0 1.870 1.840 1.890 1.710 1.880 708,000 1,279,220 1.8068 1.870 1.840 1.890 1.710 1.880 708,000 1.8068 5.65%
2022-04-01 0 1.770 1.730 1.790 1.740 1.790 640,000 1,129,660 1.7651 1.770 1.730 1.790 1.740 1.790 640,000 1.7651 0.57%
2022-03-31 0 1.760 1.730 1.770 1.720 1.810 646,000 1,135,240 1.7573 1.760 1.730 1.770 1.720 1.810 646,000 1.7573 -1.12%
2022-03-30 0 1.780 1.750 1.820 1.740 1.810 620,000 1,099,300 1.7731 1.780 1.750 1.820 1.740 1.810 620,000 1.7731 -1.11%
2022-03-29 0 1.800 1.770 1.820 1.770 1.860 632,000 1,139,100 1.8024 1.800 1.770 1.820 1.770 1.860 632,000 1.8024 -1.64%
2022-03-28 0 1.830 1.800 1.830 1.750 1.830 618,000 1,115,820 1.8055 1.830 1.800 1.830 1.750 1.830 618,000 1.8055 1.67%
2022-03-25 0 1.800 1.760 1.810 1.720 1.800 588,000 1,046,440 1.7797 1.800 1.760 1.810 1.720 1.800 588,000 1.7797 0.00%
2022-03-24 0 1.800 1.800 1.810 1.780 1.810 618,000 1,109,140 1.7947 1.800 1.800 1.810 1.780 1.810 618,000 1.7947 1.12%
2022-03-23 0 1.780 1.770 1.800 1.770 1.820 650,000 1,168,080 1.7970 1.780 1.770 1.800 1.770 1.820 650,000 1.7970 -1.11%
2022-03-22 0 1.800 1.770 1.820 1.730 1.810 644,000 1,133,540 1.7602 1.800 1.770 1.820 1.730 1.810 644,000 1.7602 1.69%
2022-03-21 0 1.770 1.760 1.800 1.760 1.830 698,000 1,248,140 1.7882 1.770 1.760 1.800 1.760 1.830 698,000 1.7882 -1.67%
2022-03-18 0 1.800 1.780 1.810 1.720 1.800 600,000 1,064,080 1.7735 1.800 1.780 1.810 1.720 1.800 600,000 1.7735 3.45%
2022-03-17 0 1.740 1.730 1.760 1.650 1.750 566,000 976,060 1.7245 1.740 1.730 1.760 1.650 1.750 566,000 1.7245 4.82%
2022-03-16 0 1.660 1.610 1.680 1.580 1.660 620,000 996,720 1.6076 1.660 1.610 1.680 1.580 1.660 620,000 1.6076 5.06%
2022-03-15 0 1.580 1.560 1.600 1.570 1.680 678,000 1,091,680 1.6101 1.580 1.560 1.600 1.570 1.680 678,000 1.6101 -5.95%
2022-03-14 0 1.680 1.650 1.690 1.660 1.750 566,000 955,700 1.6885 1.680 1.650 1.690 1.660 1.750 566,000 1.6885 -2.33%
2022-03-11 0 1.720 1.650 1.800 1.630 1.760 622,000 1,037,180 1.6675 1.720 1.650 1.800 1.630 1.760 622,000 1.6675 1.18%
2022-03-10 0 1.700 1.630 1.710 1.690 1.770 572,000 988,720 1.7285 1.700 1.630 1.710 1.690 1.770 572,000 1.7285 0.00%
2022-03-09 0 1.700 1.660 1.720 1.650 1.710 644,000 1,080,820 1.6783 1.700 1.660 1.720 1.650 1.710 644,000 1.6783 1.80%
2022-03-08 0 1.670 1.650 1.760 1.660 1.790 690,000 1,164,720 1.6880 1.670 1.650 1.760 1.660 1.790 690,000 1.6880 -4.57%
2022-03-07 0 1.750 1.700 1.760 1.710 1.840 678,000 1,188,040 1.7523 1.750 1.700 1.760 1.710 1.840 678,000 1.7523 -3.85%
2022-03-04 0 1.820 1.800 1.840 1.810 1.900 578,000 1,057,540 1.8297 1.820 1.800 1.840 1.810 1.900 578,000 1.8297 -2.67%
2022-03-03 0 1.870 1.870 1.900 1.860 1.920 618,000 1,163,860 1.8833 1.870 1.870 1.900 1.860 1.920 618,000 1.8833 0.54%
2022-03-02 0 1.860 1.850 1.870 1.820 1.860 622,000 1,146,600 1.8434 1.860 1.850 1.870 1.820 1.860 622,000 1.8434 2.20%
2022-03-01 0 1.820 1.820 1.850 1.750 1.830 682,000 1,225,880 1.7975 1.820 1.820 1.850 1.750 1.830 682,000 1.7975 0.55%
2022-02-28 0 1.810 1.760 1.840 1.780 1.920 668,000 1,223,640 1.8318 1.810 1.760 1.840 1.780 1.920 668,000 1.8318 -4.74%
2022-02-25 0 1.900 1.880 1.910 1.880 1.950 578,000 1,098,040 1.8997 1.900 1.880 1.910 1.880 1.950 578,000 1.8997 0.00%
2022-02-24 0 1.900 1.880 1.930 1.870 1.950 590,000 1,121,300 1.9005 1.900 1.880 1.930 1.870 1.950 590,000 1.9005 -2.06%
2022-02-23 0 1.940 1.920 1.960 1.920 1.990 558,000 1,091,260 1.9557 1.940 1.920 1.960 1.920 1.990 558,000 1.9557 -1.02%
2022-02-22 0 1.960 1.920 1.960 1.880 1.960 582,000 1,112,080 1.9108 1.960 1.920 1.960 1.880 1.960 582,000 1.9108 1.55%
2022-02-21 0 1.930 1.920 1.950 1.920 2.020 594,000 1,161,480 1.9554 1.930 1.920 1.950 1.920 2.020 594,000 1.9554 -3.98%
2022-02-18 0 2.010 1.990 2.020 2.000 2.090 624,000 1,266,820 2.0302 2.010 1.990 2.020 2.000 2.090 624,000 2.0302 -2.43%
2022-02-17 0 2.060 2.060 2.070 2.050 2.110 760,000 1,576,640 2.0745 2.060 2.060 2.070 2.050 2.110 760,000 2.0745 0.49%
2022-02-16 0 2.050 2.020 2.060 1.990 2.050 574,000 1,161,140 2.0229 2.050 2.020 2.060 1.990 2.050 574,000 2.0229 3.02%
2022-02-15 0 1.990 1.980 1.990 1.970 2.050 610,000 1,223,840 2.0063 1.990 1.980 1.990 1.970 2.050 610,000 2.0063 -1.49%
2022-02-14 0 2.020 2.000 2.030 2.000 2.060 548,000 1,105,020 2.0165 2.020 2.000 2.030 2.000 2.060 548,000 2.0165 -0.49%
2022-02-11 0 2.030 2.020 2.070 2.030 2.140 592,000 1,224,480 2.0684 2.030 2.020 2.070 2.030 2.140 592,000 2.0684 -3.33%
2022-02-10 0 2.100 2.080 2.100 2.070 2.110 618,000 1,293,540 2.0931 2.100 2.080 2.100 2.070 2.110 618,000 2.0931 0.48%
2022-02-09 0 2.090 2.040 2.100 2.000 2.090 630,000 1,279,740 2.0313 2.090 2.040 2.100 2.000 2.090 630,000 2.0313 5.56%
2022-02-08 0 1.980 1.970 2.020 1.980 2.080 560,000 1,128,800 2.0157 1.980 1.970 2.020 1.980 2.080 560,000 2.0157 -5.26%
2022-02-07 0 2.090 2.080 2.110 2.080 2.140 600,000 1,260,560 2.1009 2.090 2.080 2.110 2.080 2.140 600,000 2.1009 0.00%
2022-02-04 0 2.090 2.040 2.100 2.010 2.090 622,000 1,277,280 2.0535 2.090 2.040 2.100 2.010 2.090 622,000 2.0535 3.47%
2022-01-31 0 2.020 2.010 2.040 1.950 2.030 436,000 871,560 1.9990 2.020 2.010 2.040 1.950 2.030 436,000 1.9990 3.06%
2022-01-28 0 1.960 1.910 1.980 1.900 1.980 528,000 1,016,220 1.9247 1.960 1.910 1.980 1.900 1.980 528,000 1.9247 2.62%
2022-01-27 0 1.910 1.890 1.920 1.860 1.950 656,000 1,243,120 1.8950 1.910 1.890 1.920 1.860 1.950 656,000 1.8950 -0.52%
2022-01-26 0 1.920 1.880 1.920 1.860 1.960 584,000 1,122,920 1.9228 1.920 1.880 1.920 1.860 1.960 584,000 1.9228 -0.52%
2022-01-25 0 1.930 1.890 1.960 1.860 1.990 570,000 1,085,680 1.9047 1.930 1.890 1.960 1.860 1.990 570,000 1.9047 -2.53%
2022-01-24 0 1.980 1.960 1.990 1.970 2.070 580,000 1,164,660 2.0080 1.980 1.960 1.990 1.970 2.070 580,000 2.0080 -3.41%
2022-01-21 0 2.050 2.020 2.070 1.990 2.060 658,000 1,335,020 2.0289 2.050 2.020 2.070 1.990 2.060 658,000 2.0289 0.99%
2022-01-20 0 2.030 1.970 2.040 1.980 2.030 576,000 1,149,820 1.9962 2.030 1.970 2.040 1.980 2.030 576,000 1.9962 1.50%
2022-01-19 0 2.000 2.000 2.050 1.980 2.040 600,000 1,208,780 2.0146 2.000 2.000 2.050 1.980 2.040 600,000 2.0146 0.50%
2022-01-18 0 1.990 1.960 2.000 1.970 2.040 558,000 1,111,900 1.9927 1.990 1.960 2.000 1.970 2.040 558,000 1.9927 0.51%
2022-01-17 0 1.980 1.950 2.000 1.920 2.000 596,000 1,160,260 1.9467 1.980 1.950 2.000 1.920 2.000 596,000 1.9467 2.06%
2022-01-14 0 1.940 1.900 1.980 1.900 1.970 530,000 1,030,060 1.9435 1.940 1.900 1.980 1.900 1.970 530,000 1.9435 -1.02%
2022-01-13 0 1.960 1.930 2.000 1.930 2.060 580,000 1,148,480 1.9801 1.960 1.930 2.000 1.930 2.060 580,000 1.9801 -1.51%
2022-01-12 0 1.990 1.970 2.000 1.930 2.020 534,000 1,051,980 1.9700 1.990 1.970 2.000 1.930 2.020 534,000 1.9700 -1.00%
2022-01-11 0 2.010 2.000 2.040 2.010 2.110 524,000 1,078,680 2.0585 2.010 2.000 2.040 2.010 2.110 524,000 2.0585 -4.29%
2022-01-10 0 2.100 2.060 2.100 2.060 2.160 552,000 1,155,400 2.0931 2.100 2.060 2.100 2.060 2.160 552,000 2.0931 1.45%
2022-01-07 0 2.070 2.010 2.080 2.010 2.070 502,000 1,024,200 2.0402 2.070 2.010 2.080 2.010 2.070 502,000 2.0402 1.97%
2022-01-06 0 2.030 2.010 2.050 2.000 2.120 496,000 1,020,680 2.0578 2.030 2.010 2.050 2.000 2.120 496,000 2.0578 -3.33%
2022-01-05 0 2.100 2.090 2.190 2.100 2.190 530,000 1,136,000 2.1434 2.100 2.090 2.190 2.100 2.190 530,000 2.1434 -3.23%
2022-01-04 0 2.170 2.140 2.180 2.110 2.190 560,000 1,212,460 2.1651 2.170 2.140 2.180 2.110 2.190 560,000 2.1651 1.40%
2022-01-03 0 2.140 2.100 2.140 2.080 2.150 608,000 1,284,580 2.1128 2.140 2.100 2.140 2.080 2.150 608,000 2.1128 0.94%
2021-12-31 0 2.120 2.070 2.130 2.080 2.120 320,000 671,940 2.0998 2.120 2.070 2.130 2.080 2.120 320,000 2.0998 0.95%
2021-12-30 0 2.100 2.090 2.140 2.100 2.170 586,000 1,251,920 2.1364 2.100 2.090 2.140 2.100 2.170 586,000 2.1364 -0.47%
2021-12-29 0 2.110 2.100 2.140 2.090 2.190 570,000 1,221,460 2.1429 2.110 2.100 2.140 2.090 2.190 570,000 2.1429 -2.31%
2021-12-28 0 2.160 2.120 2.180 2.110 2.200 554,000 1,190,740 2.1494 2.160 2.120 2.180 2.110 2.200 554,000 2.1494 -0.46%
2021-12-24 0 2.170 2.150 2.170 2.100 2.210 390,000 839,040 2.1514 2.170 2.150 2.170 2.100 2.210 390,000 2.1514 2.36%
2021-12-23 0 2.120 2.100 2.140 2.110 2.160 498,000 1,061,920 2.1324 2.120 2.100 2.140 2.110 2.160 498,000 2.1324 -1.85%
2021-12-22 0 2.160 2.150 2.200 2.160 2.230 468,000 1,022,340 2.1845 2.160 2.150 2.200 2.160 2.230 468,000 2.1845 -2.26%
2021-12-21 0 2.210 2.190 2.220 2.180 2.290 494,000 1,098,580 2.2238 2.210 2.190 2.220 2.180 2.290 494,000 2.2238 0.00%
2021-12-20 0 2.210 2.190 2.260 2.180 2.290 572,000 1,279,720 2.2373 2.210 2.190 2.260 2.180 2.290 572,000 2.2373 1.38%
2021-12-17 0 2.180 2.150 2.190 2.090 2.240 776,000 1,678,600 2.1631 2.180 2.150 2.190 2.090 2.240 776,000 2.1631 3.81%
2021-12-16 0 2.100 2.070 2.110 2.020 2.120 592,000 1,234,260 2.0849 2.100 2.070 2.110 2.020 2.120 592,000 2.0849 1.94%
2021-12-15 0 2.060 2.060 2.100 2.060 2.140 570,000 1,194,120 2.0949 2.060 2.060 2.100 2.060 2.140 570,000 2.0949 0.49%
2021-12-14 0 2.050 2.040 2.090 1.990 2.140 554,000 1,141,100 2.0597 2.050 2.040 2.090 1.990 2.140 554,000 2.0597 -3.30%
2021-12-13 0 2.120 2.100 2.130 2.090 2.150 502,000 1,068,120 2.1277 2.120 2.100 2.130 2.090 2.150 502,000 2.1277 1.44%
2021-12-10 0 2.090 2.070 2.090 2.000 2.100 542,000 1,115,140 2.0575 2.090 2.070 2.090 2.000 2.100 542,000 2.0575 2.96%
2021-12-09 0 2.030 2.020 2.060 1.940 2.050 566,000 1,131,640 1.9994 2.030 2.020 2.060 1.940 2.050 566,000 1.9994 4.64%
2021-12-08 0 1.940 1.930 1.950 1.920 1.970 582,000 1,134,960 1.9501 1.940 1.930 1.950 1.920 1.970 582,000 1.9501 2.11%
2021-12-07 0 1.900 1.890 1.910 1.880 1.920 550,000 1,045,020 1.9000 1.900 1.890 1.910 1.880 1.920 550,000 1.9000 0.00%
2021-12-06 0 1.900 1.890 1.910 1.840 1.900 566,000 1,059,980 1.8728 1.900 1.890 1.910 1.840 1.900 566,000 1.8728 2.15%
2021-12-03 0 1.860 1.840 1.860 1.850 1.910 514,000 960,540 1.8688 1.860 1.840 1.860 1.850 1.910 514,000 1.8688 -1.59%
2021-12-02 0 1.890 1.870 1.920 1.880 1.930 518,000 989,400 1.9100 1.890 1.870 1.920 1.880 1.930 518,000 1.9100 -1.56%
2021-12-01 0 1.920 1.880 1.930 1.860 1.940 582,000 1,102,160 1.8937 1.920 1.880 1.930 1.860 1.940 582,000 1.8937 0.52%
2021-11-30 0 1.910 1.880 1.920 1.890 1.980 504,000 960,480 1.9057 1.910 1.880 1.920 1.890 1.980 504,000 1.9057 -1.04%
2021-11-29 0 1.930 1.930 1.960 1.920 2.030 476,000 934,640 1.9635 1.930 1.930 1.960 1.920 2.030 476,000 1.9635 -2.53%
2021-11-26 0 1.980 1.970 2.020 1.980 2.100 538,000 1,091,540 2.0289 1.980 1.970 2.020 1.980 2.100 538,000 2.0289 -4.35%
2021-11-25 0 2.070 2.050 2.100 2.050 2.150 570,000 1,185,460 2.0798 2.070 2.050 2.100 2.050 2.150 570,000 2.0798 -1.43%
2021-11-24 0 2.100 2.090 2.130 2.090 2.160 490,000 1,039,860 2.1222 2.100 2.090 2.130 2.090 2.160 490,000 2.1222 -1.87%
2021-11-23 0 2.140 2.100 2.150 2.080 2.140 504,000 1,062,900 2.1089 2.140 2.100 2.150 2.080 2.140 504,000 2.1089 2.39%
2021-11-22 0 2.090 2.080 2.100 2.060 2.100 518,000 1,078,720 2.0825 2.090 2.080 2.100 2.060 2.100 518,000 2.0825 1.46%
2021-11-19 0 2.060 2.030 2.070 2.010 2.070 480,000 988,640 2.0597 2.060 2.030 2.070 2.010 2.070 480,000 2.0597 -0.96%
2021-11-18 0 2.080 2.060 2.090 2.040 2.080 568,000 1,172,080 2.0635 2.080 2.060 2.090 2.040 2.080 568,000 2.0635 0.97%
2021-11-17 0 2.060 2.040 2.060 1.960 2.070 522,000 1,052,360 2.0160 2.060 2.040 2.060 1.960 2.070 522,000 2.0160 1.98%
2021-11-16 0 2.020 1.990 2.030 1.900 2.020 540,000 1,067,320 1.9765 2.020 1.990 2.030 1.900 2.020 540,000 1.9765 4.66%
2021-11-15 0 1.930 1.890 1.930 1.840 1.930 542,000 1,022,500 1.8865 1.930 1.890 1.930 1.840 1.930 542,000 1.8865 2.66%
2021-11-12 0 1.880 1.880 1.920 1.870 1.940 512,000 966,480 1.8877 1.880 1.880 1.920 1.870 1.940 512,000 1.8877 -2.59%
2021-11-11 0 1.930 1.910 1.940 1.880 2.000 534,000 1,016,640 1.9038 1.930 1.910 1.940 1.880 2.000 534,000 1.9038 0.00%
2021-11-10 0 1.930 1.910 1.960 1.920 2.020 448,000 870,080 1.9421 1.930 1.910 1.960 1.920 2.020 448,000 1.9421 -3.02%
2021-11-09 0 1.990 1.970 2.010 1.980 2.090 538,000 1,085,040 2.0168 1.990 1.970 2.010 1.980 2.090 538,000 2.0168 -3.40%
2021-11-08 0 2.060 2.000 2.070 1.970 2.060 534,000 1,080,700 2.0238 2.060 2.000 2.070 1.970 2.060 534,000 2.0238 1.98%
2021-11-05 0 2.020 1.970 2.030 1.930 2.050 590,000 1,162,060 1.9696 2.020 1.970 2.030 1.930 2.050 590,000 1.9696 0.50%
2021-11-04 0 2.050 2.010 2.060 1.900 2.050 774,000 1,529,740 1.9764 2.010 1.971 2.020 1.863 2.010 789,403 1.9378 3.54%
2021-11-03 0 1.980 1.980 1.990 1.950 2.030 564,000 1,108,180 1.9649 1.941 1.941 1.951 1.912 1.990 575,224 1.9265 -1.49%
2021-11-02 0 2.010 2.000 2.030 2.010 2.080 468,000 956,780 2.0444 1.971 1.961 1.990 1.971 2.039 477,313 2.0045 -3.37%
2021-11-01 0 2.080 2.040 2.090 2.050 2.130 588,000 1,227,880 2.0882 2.039 2.000 2.049 2.010 2.088 599,701 2.0475 -2.80%
2021-10-29 0 2.140 2.090 2.140 2.080 2.140 578,000 1,217,220 2.1059 2.098 2.049 2.098 2.039 2.098 589,502 2.0648 1.90%
2021-10-28 0 2.100 2.090 2.110 2.090 2.140 516,000 1,083,620 2.1000 2.059 2.049 2.069 2.049 2.098 526,269 2.0591 -1.41%
2021-10-27 0 2.130 2.120 2.140 2.130 2.220 440,000 944,480 2.1465 2.088 2.079 2.098 2.088 2.177 448,756 2.1047 -2.29%
2021-10-26 0 2.180 2.140 2.200 2.070 2.190 638,000 1,353,300 2.1212 2.137 2.098 2.157 2.030 2.147 650,697 2.0798 1.87%
2021-10-25 0 2.140 2.110 2.160 2.110 2.170 524,000 1,118,400 2.1344 2.098 2.069 2.118 2.069 2.128 534,428 2.0927 -0.47%
2021-10-22 0 2.150 2.140 2.170 2.140 2.170 484,000 1,043,220 2.1554 2.108 2.098 2.128 2.098 2.128 493,632 2.1134 0.00%
2021-10-21 0 2.150 2.130 2.170 2.130 2.190 518,000 1,124,200 2.1703 2.108 2.088 2.128 2.088 2.147 528,308 2.1279 -1.38%
2021-10-20 0 2.180 2.150 2.210 2.140 2.190 546,000 1,186,640 2.1733 2.137 2.108 2.167 2.098 2.147 556,866 2.1309 0.00%
2021-10-19 0 2.180 2.140 2.200 2.150 2.210 510,000 1,108,040 2.1726 2.137 2.098 2.157 2.108 2.167 520,149 2.1302 -0.91%
2021-10-18 0 2.200 2.170 2.210 2.180 2.240 480,000 1,052,920 2.1936 2.157 2.128 2.167 2.137 2.196 489,552 2.1508 -1.35%
2021-10-15 0 2.230 2.170 2.240 2.140 2.230 708,000 1,545,040 2.1823 2.186 2.128 2.196 2.098 2.186 722,090 2.1397 3.72%
2021-10-12 0 2.150 2.140 2.180 2.120 2.170 552,000 1,182,820 2.1428 2.108 2.098 2.137 2.079 2.128 562,985 2.1010 -0.46%
2021-10-11 0 2.160 2.120 2.160 2.130 2.230 540,000 1,177,020 2.1797 2.118 2.079 2.118 2.088 2.186 550,746 2.1371 -3.14%
2021-10-08 0 2.230 2.200 2.230 2.200 2.280 518,000 1,152,280 2.2245 2.186 2.157 2.186 2.157 2.236 528,308 2.1811 -0.89%
2021-10-07 0 2.250 2.240 2.280 2.230 2.270 558,000 1,254,460 2.2481 2.206 2.196 2.236 2.186 2.226 569,104 2.2043 0.90%
2021-10-06 0 2.230 2.200 2.240 2.140 2.340 640,000 1,425,240 2.2269 2.186 2.157 2.196 2.098 2.294 652,736 2.1835 -3.88%
2021-10-05 0 2.320 2.290 2.350 2.310 2.420 424,000 1,002,000 2.3632 2.275 2.245 2.304 2.265 2.373 432,438 2.3171 -2.93%
2021-10-04 0 2.390 2.380 2.400 2.390 2.490 520,000 1,270,240 2.4428 2.343 2.334 2.353 2.343 2.441 530,348 2.3951 -2.85%
2021-09-30 0 2.460 2.450 2.470 2.450 2.480 450,000 1,108,100 2.4624 2.412 2.402 2.422 2.402 2.432 458,955 2.4144 0.00%
2021-09-29 0 2.460 2.460 2.490 2.420 2.480 440,000 1,072,200 2.4368 2.412 2.412 2.441 2.373 2.432 448,756 2.3893 0.41%
2021-09-28 0 2.450 2.430 2.460 2.400 2.460 480,000 1,166,400 2.4300 2.402 2.383 2.412 2.353 2.412 489,552 2.3826 0.82%
2021-09-27 0 2.430 2.420 2.440 2.410 2.470 518,000 1,261,840 2.4360 2.383 2.373 2.392 2.363 2.422 528,308 2.3885 -0.41%
2021-09-24 0 2.440 2.420 2.450 2.430 2.500 500,000 1,231,640 2.4633 2.392 2.373 2.402 2.383 2.451 509,950 2.4152 -1.21%
2021-09-23 0 2.470 2.440 2.480 2.430 2.480 546,000 1,347,720 2.4684 2.422 2.392 2.432 2.383 2.432 556,866 2.4202 1.23%
2021-09-21 0 2.440 2.430 2.450 2.420 2.480 440,000 1,076,620 2.4469 2.392 2.383 2.402 2.373 2.432 448,756 2.3991 -0.41%
2021-09-20 0 2.450 2.440 2.450 2.440 2.490 400,000 987,240 2.4681 2.402 2.392 2.402 2.392 2.441 407,960 2.4199 -0.81%
2021-09-17 0 2.470 2.450 2.480 2.420 2.490 624,000 1,528,940 2.4502 2.422 2.402 2.432 2.373 2.441 636,418 2.4024 -0.40%
2021-09-16 0 2.480 2.460 2.500 2.460 2.510 496,000 1,232,320 2.4845 2.432 2.412 2.451 2.412 2.461 505,871 2.4360 -0.40%
2021-09-15 0 2.490 2.470 2.500 2.440 2.500 520,000 1,278,400 2.4585 2.441 2.422 2.451 2.392 2.451 530,348 2.4105 0.81%
2021-09-14 0 2.470 2.440 2.480 2.450 2.500 500,000 1,233,780 2.4676 2.422 2.392 2.432 2.402 2.451 509,950 2.4194 0.41%
2021-09-13 0 2.460 2.420 2.470 2.400 2.470 742,000 1,811,620 2.4415 2.412 2.373 2.422 2.353 2.422 756,766 2.3939 0.00%
2021-09-10 0 2.460 2.440 2.470 2.430 2.500 618,000 1,525,400 2.4683 2.412 2.392 2.422 2.383 2.451 630,299 2.4201 -0.40%
2021-09-09 0 2.470 2.460 2.480 2.460 2.500 454,000 1,126,060 2.4803 2.422 2.412 2.432 2.412 2.451 463,035 2.4319 0.41%
2021-09-08 0 2.460 2.460 2.510 2.460 2.540 426,000 1,065,460 2.5011 2.412 2.412 2.461 2.412 2.490 434,478 2.4523 -1.99%
2021-09-07 0 2.510 2.490 2.550 2.490 2.550 498,000 1,255,700 2.5215 2.461 2.441 2.500 2.441 2.500 507,910 2.4723 -0.79%
2021-09-06 0 2.530 2.500 2.530 2.510 2.560 458,000 1,159,380 2.5314 2.481 2.451 2.481 2.461 2.510 467,114 2.4820 0.00%
2021-09-03 0 2.530 2.530 2.570 2.530 2.580 472,000 1,207,640 2.5586 2.481 2.481 2.520 2.481 2.530 481,393 2.5086 -0.78%
2021-09-02 0 2.550 2.550 2.560 2.540 2.580 496,000 1,267,020 2.5545 2.500 2.500 2.510 2.490 2.530 505,871 2.5046 0.39%
2021-09-01 0 2.540 2.500 2.540 2.450 2.540 516,000 1,297,360 2.5143 2.490 2.451 2.490 2.402 2.490 526,269 2.4652 1.60%
2021-08-31 0 2.500 2.490 2.530 2.500 2.530 430,000 1,079,560 2.5106 2.451 2.441 2.481 2.451 2.481 438,557 2.4616 -1.57%
2021-08-30 0 2.540 2.500 2.540 2.500 2.560 534,000 1,353,060 2.5338 2.490 2.451 2.490 2.451 2.510 544,627 2.4844 0.40%
2021-08-27 0 2.530 2.500 2.540 2.510 2.550 450,000 1,138,040 2.5290 2.481 2.451 2.490 2.461 2.500 458,955 2.4796 0.80%
2021-08-26 0 2.510 2.480 2.510 2.490 2.540 408,000 1,022,000 2.5049 2.461 2.432 2.461 2.441 2.490 416,119 2.4560 0.80%
2021-08-25 0 2.490 2.450 2.500 2.380 2.520 418,000 1,008,100 2.4117 2.441 2.402 2.451 2.334 2.471 426,318 2.3647 5.06%
2021-08-24 0 2.370 2.360 2.390 2.310 2.390 476,000 1,124,700 2.3628 2.324 2.314 2.343 2.265 2.343 485,473 2.3167 1.72%
2021-08-23 0 2.330 2.320 2.340 2.310 2.350 470,000 1,096,040 2.3320 2.285 2.275 2.294 2.265 2.304 479,353 2.2865 0.87%
2021-08-20 0 2.310 2.270 2.330 2.310 2.370 504,000 1,169,820 2.3211 2.265 2.226 2.285 2.265 2.324 514,030 2.2758 -2.12%
2021-08-19 0 2.360 2.350 2.390 2.360 2.410 490,000 1,167,760 2.3832 2.314 2.304 2.343 2.314 2.363 499,751 2.3367 -2.88%
2021-08-18 0 2.430 2.420 2.450 2.430 2.500 480,000 1,175,060 2.4480 2.383 2.373 2.402 2.383 2.451 489,552 2.4003 -2.41%
2021-08-17 0 2.490 2.480 2.520 2.490 2.580 444,000 1,119,500 2.5214 2.441 2.432 2.471 2.441 2.530 452,836 2.4722 -2.35%
2021-08-16 0 2.550 2.520 2.550 2.420 2.550 504,000 1,237,920 2.4562 2.500 2.471 2.500 2.373 2.500 514,030 2.4083 5.81%
2021-08-13 0 2.410 2.390 2.420 2.370 2.430 434,000 1,045,220 2.4083 2.363 2.343 2.373 2.324 2.383 442,637 2.3613 0.42%
2021-08-12 0 2.400 2.370 2.410 2.360 2.440 500,000 1,191,460 2.3829 2.353 2.324 2.363 2.314 2.392 509,950 2.3364 0.42%
2021-08-11 0 2.390 2.380 2.440 2.360 2.440 500,000 1,208,140 2.4163 2.343 2.334 2.392 2.314 2.392 509,950 2.3691 -0.42%
2021-08-10 0 2.400 2.390 2.450 2.310 2.450 530,000 1,246,360 2.3516 2.353 2.343 2.402 2.265 2.402 540,547 2.3057 -1.23%
2021-08-09 0 2.430 2.420 2.430 2.430 2.500 428,000 1,049,740 2.4527 2.383 2.373 2.383 2.383 2.451 436,517 2.4048 -2.41%
2021-08-06 0 2.490 2.460 2.500 2.470 2.550 414,000 1,034,920 2.4998 2.441 2.412 2.451 2.422 2.500 422,239 2.4510 -1.58%
2021-08-05 0 2.530 2.520 2.560 2.530 2.610 426,000 1,084,620 2.5461 2.481 2.471 2.510 2.481 2.559 434,478 2.4964 -1.94%
2021-08-04 0 2.580 2.570 2.590 2.570 2.610 340,000 879,340 2.5863 2.530 2.520 2.539 2.520 2.559 346,766 2.5358 -0.39%
2021-08-03 0 2.590 2.560 2.600 2.570 2.620 356,000 917,660 2.5777 2.539 2.510 2.549 2.520 2.569 363,085 2.5274 0.00%
2021-08-02 0 2.590 2.580 2.600 2.570 2.630 340,000 881,980 2.5941 2.539 2.530 2.549 2.520 2.579 346,766 2.5434 -0.38%
2021-07-30 0 2.600 2.590 2.620 2.600 2.650 336,000 879,300 2.6170 2.549 2.539 2.569 2.549 2.598 342,687 2.5659 -0.76%
2021-07-29 0 2.620 2.600 2.630 2.580 2.620 342,000 889,980 2.6023 2.569 2.549 2.579 2.530 2.569 348,806 2.5515 1.55%
2021-07-28 0 2.580 2.580 2.600 2.580 2.620 350,000 907,080 2.5917 2.530 2.530 2.549 2.530 2.569 356,965 2.5411 0.00%
2021-07-27 0 2.580 2.560 2.580 2.570 2.670 440,000 1,148,980 2.6113 2.530 2.510 2.530 2.520 2.618 448,756 2.5604 -2.27%
2021-07-26 0 2.640 2.610 2.660 2.570 2.720 494,000 1,298,340 2.6282 2.588 2.559 2.608 2.520 2.667 503,831 2.5769 -1.86%
2021-07-23 0 2.690 2.670 2.730 2.670 2.800 448,000 1,219,660 2.7225 2.638 2.618 2.677 2.618 2.745 456,915 2.6693 -3.24%
2021-07-22 0 2.780 2.680 2.780 2.670 2.790 2,196,000 5,903,840 2.6885 2.726 2.628 2.726 2.618 2.736 2,239,701 2.6360 3.73%
2021-07-21 0 2.680 2.650 2.690 2.650 2.730 488,000 1,306,220 2.6767 2.628 2.598 2.638 2.598 2.677 497,711 2.6245 -0.37%
2021-07-20 0 2.690 2.650 2.680 2.650 2.690 328,000 879,340 2.6809 2.638 2.598 2.628 2.598 2.638 334,527 2.6286 0.75%
2021-07-19 0 2.670 2.640 2.680 2.560 2.680 494,000 1,286,880 2.6050 2.618 2.588 2.628 2.510 2.628 503,831 2.5542 3.09%
2021-07-16 0 2.590 2.580 2.620 2.590 2.700 548,000 1,448,700 2.6436 2.539 2.530 2.569 2.539 2.647 558,905 2.5920 -1.52%
2021-07-15 0 2.630 2.600 2.650 2.540 2.670 510,000 1,337,540 2.6226 2.579 2.549 2.598 2.490 2.618 520,149 2.5715 2.33%
2021-07-14 0 2.570 2.520 2.590 2.530 2.630 472,000 1,224,200 2.5936 2.520 2.471 2.539 2.481 2.579 481,393 2.5430 -1.53%
2021-07-13 0 2.610 2.600 2.630 2.610 2.680 484,000 1,272,960 2.6301 2.559 2.549 2.579 2.559 2.628 493,632 2.5788 -1.51%
2021-07-12 0 2.650 2.650 2.670 2.630 2.670 404,000 1,071,860 2.6531 2.598 2.598 2.618 2.579 2.618 412,040 2.6014 0.38%
2021-07-09 0 2.640 2.630 2.670 2.640 2.670 396,000 1,051,740 2.6559 2.588 2.579 2.618 2.588 2.618 403,881 2.6041 0.00%
2021-07-08 0 2.640 2.600 2.650 2.610 2.650 486,000 1,275,940 2.6254 2.588 2.549 2.598 2.559 2.598 495,672 2.5742 -0.38%
2021-07-07 0 2.650 2.620 2.650 2.630 2.710 314,000 834,440 2.6575 2.598 2.569 2.598 2.579 2.657 320,249 2.6056 -0.75%
2021-07-06 0 2.670 2.670 2.680 2.630 2.710 324,000 871,720 2.6905 2.618 2.618 2.628 2.579 2.657 330,448 2.6380 0.00%
2021-07-05 0 2.670 2.660 2.690 2.670 2.700 336,000 902,840 2.6870 2.618 2.608 2.638 2.618 2.647 342,687 2.6346 0.00%
2021-07-02 0 2.670 2.660 2.680 2.650 2.740 418,000 1,122,540 2.6855 2.618 2.608 2.628 2.598 2.687 426,318 2.6331 -0.74%
2021-06-30 0 2.690 2.650 2.700 2.630 2.690 660,000 1,757,900 2.6635 2.638 2.598 2.647 2.579 2.638 673,134 2.6115 2.67%
2021-06-29 0 2.620 2.610 2.630 2.610 2.620 384,000 1,005,800 2.6193 2.569 2.559 2.579 2.559 2.569 391,642 2.5682 0.00%
2021-06-28 0 2.620 2.610 2.640 2.600 2.660 380,000 999,040 2.6291 2.569 2.559 2.588 2.549 2.608 387,562 2.5778 -1.50%
2021-06-25 0 2.660 2.650 2.690 2.660 2.750 412,000 1,112,020 2.6991 2.608 2.598 2.638 2.608 2.696 420,199 2.6464 -1.85%
2021-06-24 0 2.710 2.700 2.730 2.710 2.760 358,000 975,700 2.7254 2.657 2.647 2.677 2.657 2.706 365,124 2.6722 -0.73%
2021-06-23 0 2.730 2.700 2.730 2.670 2.730 418,000 1,133,340 2.7113 2.677 2.647 2.677 2.618 2.677 426,318 2.6584 1.87%
2021-06-22 0 2.680 2.670 2.690 2.670 2.710 416,000 1,119,200 2.6904 2.628 2.618 2.638 2.618 2.657 424,279 2.6379 0.00%
2021-06-21 0 2.680 2.670 2.700 2.650 2.730 458,000 1,234,780 2.6960 2.628 2.618 2.647 2.598 2.677 467,114 2.6434 0.00%
2021-06-18 0 2.680 2.650 2.680 2.650 2.700 274,000 731,220 2.6687 2.628 2.598 2.628 2.598 2.647 279,453 2.6166 0.00%
2021-06-17 0 2.680 2.650 2.680 2.650 2.740 420,000 1,125,440 2.6796 2.628 2.598 2.628 2.598 2.687 428,358 2.6273 -0.37%
2021-06-16 0 2.690 2.660 2.700 2.640 2.710 410,000 1,098,760 2.6799 2.638 2.608 2.647 2.588 2.657 418,159 2.6276 0.75%
2021-06-15 0 2.670 2.660 2.670 2.670 2.720 430,000 1,160,780 2.6995 2.618 2.608 2.618 2.618 2.667 438,557 2.6468 -1.84%
2021-06-11 0 2.720 2.680 2.730 2.690 2.740 452,000 1,221,740 2.7030 2.667 2.628 2.677 2.638 2.687 460,995 2.6502 -0.37%
2021-06-10 0 2.730 2.680 2.740 2.640 2.750 476,000 1,282,820 2.6950 2.677 2.628 2.687 2.588 2.696 485,473 2.6424 0.00%
2021-06-09 0 2.730 2.720 2.730 2.730 2.900 398,000 1,125,300 2.8274 2.677 2.667 2.677 2.677 2.843 405,920 2.7722 -4.88%
2021-06-08 0 2.910 2.880 2.920 2.890 2.940 460,000 1,341,480 2.9163 2.814 2.785 2.824 2.795 2.843 475,693 2.8201 -1.02%
2021-06-07 0 2.940 2.900 2.950 2.840 2.940 486,000 1,405,940 2.8929 2.843 2.804 2.853 2.746 2.843 502,580 2.7974 3.52%
2021-06-04 0 2.840 2.830 2.850 2.840 2.940 494,000 1,430,420 2.8956 2.746 2.737 2.756 2.746 2.843 510,853 2.8001 -1.39%
2021-06-03 0 2.880 2.870 2.900 2.880 2.930 354,000 1,028,460 2.9053 2.785 2.775 2.804 2.785 2.833 366,077 2.8094 -0.69%
2021-06-02 0 2.900 2.880 2.910 2.880 2.940 448,000 1,304,640 2.9121 2.804 2.785 2.814 2.785 2.843 463,284 2.8161 -1.02%
2021-06-01 0 2.930 2.900 2.940 2.890 2.940 488,000 1,422,680 2.9153 2.833 2.804 2.843 2.795 2.843 504,648 2.8192 0.69%
2021-05-31 0 2.910 2.840 2.920 2.860 2.910 404,000 1,166,380 2.8871 2.814 2.746 2.824 2.766 2.814 417,783 2.7918 1.39%
2021-05-28 0 2.870 2.830 2.870 2.840 2.900 352,000 1,010,200 2.8699 2.775 2.737 2.775 2.746 2.804 364,009 2.7752 0.35%
2021-05-27 0 2.860 2.810 2.860 2.800 2.870 502,000 1,421,620 2.8319 2.766 2.717 2.766 2.708 2.775 519,126 2.7385 0.35%
2021-05-26 0 2.850 2.840 2.850 2.840 2.940 444,000 1,285,000 2.8941 2.756 2.746 2.756 2.746 2.843 459,147 2.7987 -1.38%
2021-05-25 0 2.890 2.870 2.890 2.870 2.900 338,000 976,980 2.8905 2.795 2.775 2.795 2.775 2.804 349,531 2.7951 0.70%
2021-05-24 0 2.870 2.840 2.870 2.770 2.870 356,000 997,260 2.8013 2.775 2.746 2.775 2.679 2.775 368,145 2.7089 3.24%
2021-05-21 0 2.780 2.750 2.790 2.680 2.780 420,000 1,152,000 2.7429 2.688 2.659 2.698 2.592 2.688 434,328 2.6524 1.83%
2021-05-20 0 2.730 2.720 2.780 2.720 2.900 472,000 1,322,600 2.8021 2.640 2.630 2.688 2.630 2.804 488,102 2.7097 -6.19%
2021-05-18 0 2.910 2.870 2.910 2.870 2.970 494,000 1,441,200 2.9174 2.814 2.775 2.814 2.775 2.872 510,853 2.8212 -0.34%
2021-05-17 0 2.920 2.910 2.930 2.910 3.020 564,000 1,666,000 2.9539 2.824 2.814 2.833 2.814 2.920 583,241 2.8565 0.34%
2021-05-14 0 2.910 2.890 2.910 2.870 2.910 484,000 1,395,420 2.8831 2.814 2.795 2.814 2.775 2.814 500,512 2.7880 2.46%
2021-05-13 0 2.840 2.840 2.880 2.770 2.880 552,000 1,555,540 2.8180 2.746 2.746 2.785 2.679 2.785 570,832 2.7250 2.90%
2021-05-12 0 2.760 2.740 2.780 2.690 2.780 744,000 2,043,600 2.7468 2.669 2.650 2.688 2.601 2.688 769,382 2.6562 2.60%
2021-05-11 0 2.690 2.650 2.700 2.630 2.690 424,000 1,130,480 2.6662 2.601 2.563 2.611 2.543 2.601 438,465 2.5783 2.28%
2021-05-10 0 2.630 2.620 2.640 2.570 2.640 512,000 1,336,840 2.6110 2.543 2.534 2.553 2.485 2.553 529,467 2.5249 2.73%
2021-05-07 0 2.560 2.530 2.570 2.510 2.580 452,000 1,155,100 2.5555 2.476 2.447 2.485 2.427 2.495 467,420 2.4712 1.19%
2021-05-06 0 2.530 2.500 2.530 2.440 2.530 474,000 1,177,300 2.4838 2.447 2.418 2.447 2.360 2.447 490,171 2.4018 3.69%
2021-05-05 0 2.440 2.430 2.450 2.400 2.450 482,000 1,165,600 2.4183 2.360 2.350 2.369 2.321 2.369 498,443 2.3385 2.52%
2021-05-04 0 2.380 2.370 2.380 2.350 2.450 454,000 1,090,740 2.4025 2.301 2.292 2.301 2.272 2.369 469,488 2.3233 -1.24%
2021-05-03 0 2.410 2.390 2.410 2.400 2.510 454,000 1,122,200 2.4718 2.330 2.311 2.330 2.321 2.427 469,488 2.3903 -3.60%
2021-04-30 0 2.500 2.490 2.500 2.500 2.570 538,000 1,357,160 2.5226 2.418 2.408 2.418 2.418 2.485 556,354 2.4394 -1.19%
2021-04-29 0 2.530 2.530 2.570 2.530 2.640 458,000 1,176,680 2.5692 2.447 2.447 2.485 2.447 2.553 473,625 2.4844 -3.44%
2021-04-28 0 2.620 2.610 2.640 2.620 2.700 550,000 1,464,540 2.6628 2.534 2.524 2.553 2.534 2.611 568,763 2.5750 -2.60%
2021-04-27 0 2.690 2.670 2.700 2.680 2.710 354,000 952,400 2.6904 2.601 2.582 2.611 2.592 2.621 366,077 2.6016 -0.37%
2021-04-26 0 2.700 2.670 2.710 2.670 2.710 448,000 1,207,120 2.6945 2.611 2.582 2.621 2.582 2.621 463,284 2.6056 1.12%
2021-04-23 0 2.670 2.670 2.680 2.670 2.720 444,000 1,195,900 2.6935 2.582 2.582 2.592 2.582 2.630 459,147 2.6046 -0.74%
2021-04-22 0 2.690 2.680 2.700 2.680 2.720 430,000 1,161,900 2.7021 2.601 2.592 2.611 2.592 2.630 444,670 2.6130 -0.37%
2021-04-21 0 2.700 2.680 2.710 2.690 2.730 440,000 1,188,820 2.7019 2.611 2.592 2.621 2.601 2.640 455,011 2.6127 -0.37%
2021-04-20 0 2.710 2.690 2.720 2.680 2.730 508,000 1,373,700 2.7041 2.621 2.601 2.630 2.592 2.640 525,330 2.6149 1.12%
2021-04-19 0 2.680 2.680 2.690 2.670 2.690 400,000 1,072,620 2.6816 2.592 2.592 2.601 2.582 2.601 413,646 2.5931 0.37%
2021-04-16 0 2.670 2.660 2.690 2.670 2.730 380,000 1,023,400 2.6932 2.582 2.572 2.601 2.582 2.640 392,964 2.6043 -0.74%
2021-04-15 0 2.690 2.680 2.700 2.680 2.730 374,000 1,009,500 2.6992 2.601 2.592 2.611 2.592 2.640 386,759 2.6102 -0.37%
2021-04-14 0 2.700 2.700 2.710 2.690 2.740 442,000 1,201,320 2.7179 2.611 2.611 2.621 2.601 2.650 457,079 2.6283 -0.74%
2021-04-13 0 2.720 2.720 2.730 2.680 2.730 414,000 1,118,720 2.7022 2.630 2.630 2.640 2.592 2.640 428,124 2.6131 0.74%
2021-04-12 0 2.700 2.660 2.700 2.660 2.730 432,000 1,159,640 2.6844 2.611 2.572 2.611 2.572 2.640 446,738 2.5958 -0.37%
2021-04-09 0 2.710 2.700 2.720 2.680 2.740 400,000 1,084,020 2.7101 2.621 2.611 2.630 2.592 2.650 413,646 2.6206 0.74%
2021-04-08 0 2.690 2.700 2.710 2.690 2.710 354,000 955,300 2.6986 2.601 2.611 2.621 2.601 2.621 366,077 2.6096 0.00%
2021-04-07 0 2.690 2.680 2.700 2.670 2.740 418,000 1,128,540 2.6999 2.601 2.592 2.611 2.582 2.650 432,260 2.6108 -0.37%
2021-04-01 0 2.700 2.690 2.700 2.630 2.740 560,000 1,507,360 2.6917 2.611 2.601 2.611 2.543 2.650 579,104 2.6029 3.45%
2021-03-31 0 2.610 2.610 2.630 2.540 2.680 694,000 1,818,820 2.6208 2.524 2.524 2.543 2.456 2.592 717,676 2.5343 3.98%
2021-03-30 0 2.510 2.510 2.530 2.460 2.540 542,000 1,355,760 2.5014 2.427 2.427 2.447 2.379 2.456 560,490 2.4189 2.03%
2021-03-29 0 2.460 2.430 2.460 2.420 2.480 412,000 1,013,020 2.4588 2.379 2.350 2.379 2.340 2.398 426,055 2.3777 0.41%
2021-03-26 0 2.450 2.420 2.460 2.400 2.460 542,000 1,316,960 2.4298 2.369 2.340 2.379 2.321 2.379 560,490 2.3497 2.51%
2021-03-25 0 2.390 2.380 2.440 2.370 2.400 510,000 1,218,080 2.3884 2.311 2.301 2.360 2.292 2.321 527,399 2.3096 0.42%
2021-03-24 0 2.380 2.380 2.390 2.350 2.390 304,000 721,480 2.3733 2.301 2.301 2.311 2.272 2.311 314,371 2.2950 1.28%
2021-03-23 0 2.350 2.350 2.380 2.300 2.380 408,000 954,060 2.3384 2.272 2.272 2.301 2.224 2.301 421,919 2.2612 0.00%
2021-03-22 0 2.350 2.330 2.360 2.320 2.360 322,000 753,720 2.3407 2.272 2.253 2.282 2.243 2.282 332,985 2.2635 1.29%
2021-03-19 0 2.320 2.300 2.330 2.300 2.330 190,000 440,420 2.3180 2.243 2.224 2.253 2.224 2.253 196,482 2.2415 0.87%
2021-03-18 0 2.300 2.290 2.310 2.280 2.310 250,000 574,400 2.2976 2.224 2.214 2.234 2.205 2.234 258,529 2.2218 0.00%
2021-03-17 0 2.300 2.280 2.310 2.270 2.310 314,000 721,760 2.2986 2.224 2.205 2.234 2.195 2.234 324,712 2.2228 0.00%
2021-03-16 0 2.300 2.290 2.310 2.280 2.330 302,000 696,020 2.3047 2.224 2.214 2.234 2.205 2.253 312,303 2.2287 0.44%
2021-03-15 0 2.290 2.250 2.300 2.260 2.290 458,000 1,041,340 2.2737 2.214 2.176 2.224 2.185 2.214 473,625 2.1987 0.88%
2021-03-12 0 2.270 2.260 2.300 2.270 2.320 280,000 641,680 2.2917 2.195 2.185 2.224 2.195 2.243 289,552 2.2161 0.00%
2021-03-11 0 2.270 2.280 2.290 2.270 2.340 336,000 772,940 2.3004 2.195 2.205 2.214 2.195 2.263 347,463 2.2245 -2.16%
2021-03-10 0 2.320 2.310 2.350 2.290 2.370 368,000 857,340 2.3297 2.243 2.234 2.272 2.214 2.292 380,554 2.2529 0.43%
2021-03-09 0 2.310 2.270 2.320 2.250 2.320 302,000 690,140 2.2852 2.234 2.195 2.243 2.176 2.243 312,303 2.2098 1.32%
2021-03-08 0 2.280 2.250 2.290 2.240 2.300 430,000 979,580 2.2781 2.205 2.176 2.214 2.166 2.224 444,670 2.2029 -0.44%
2021-03-05 0 2.290 2.270 2.300 2.230 2.290 258,000 586,940 2.2750 2.214 2.195 2.224 2.156 2.214 266,802 2.1999 0.88%
2021-03-04 0 2.270 2.250 2.280 2.250 2.290 236,000 537,140 2.2760 2.195 2.176 2.205 2.176 2.214 244,051 2.2009 -0.44%
2021-03-03 0 2.280 2.250 2.280 2.230 2.290 478,000 1,082,820 2.2653 2.205 2.176 2.205 2.156 2.214 494,307 2.1906 0.44%
2021-03-02 0 2.270 2.260 2.280 2.250 2.290 214,000 485,860 2.2704 2.195 2.185 2.205 2.176 2.214 221,301 2.1955 0.44%
2021-03-01 0 2.260 2.230 2.270 2.200 2.320 390,000 884,300 2.2674 2.185 2.156 2.195 2.127 2.243 403,305 2.1926 0.44%
2021-02-26 0 2.250 2.250 2.260 2.190 2.260 342,000 765,540 2.2384 2.176 2.176 2.185 2.118 2.185 353,667 2.1646 0.45%
2021-02-25 0 2.240 2.220 2.250 2.140 2.240 432,000 957,080 2.2155 2.166 2.147 2.176 2.069 2.166 446,738 2.1424 0.90%
2021-02-24 0 2.220 2.200 2.230 2.190 2.230 300,000 664,120 2.2137 2.147 2.127 2.156 2.118 2.156 310,235 2.1407 0.00%
2021-02-23 0 2.220 2.200 2.220 2.190 2.220 280,000 619,240 2.2116 2.147 2.127 2.147 2.118 2.147 289,552 2.1386 0.00%
2021-02-22 0 2.220 2.200 2.230 2.190 2.230 340,000 751,320 2.2098 2.147 2.127 2.156 2.118 2.156 351,599 2.1369 0.00%
2021-02-19 0 2.220 2.210 2.240 2.210 2.290 238,000 529,580 2.2251 2.147 2.137 2.166 2.137 2.214 246,119 2.1517 -0.45%
2021-02-18 0 2.230 2.200 2.240 2.210 2.290 260,000 584,480 2.2480 2.156 2.127 2.166 2.137 2.214 268,870 2.1738 1.36%
2021-02-17 0 2.200 2.200 2.230 2.200 2.250 246,000 548,140 2.2282 2.127 2.127 2.156 2.127 2.176 254,392 2.1547 -1.35%
2021-02-16 0 2.230 2.200 2.240 2.200 2.240 204,000 455,400 2.2324 2.156 2.127 2.166 2.127 2.166 210,959 2.1587 -0.89%
2021-02-11 0 2.250 2.200 2.250 2.210 2.250 300,000 669,340 2.2311 2.176 2.127 2.176 2.137 2.176 310,235 2.1575 0.90%
2021-02-10 0 2.230 2.210 2.230 2.170 2.230 310,000 681,680 2.1990 2.156 2.137 2.156 2.098 2.156 320,576 2.1264 1.36%
2021-02-09 0 2.200 2.170 2.210 2.150 2.210 318,000 693,460 2.1807 2.127 2.098 2.137 2.079 2.137 328,849 2.1088 0.92%
2021-02-08 0 2.180 2.160 2.190 2.170 2.190 212,000 462,440 2.1813 2.108 2.089 2.118 2.098 2.118 219,232 2.1094 0.00%
2021-02-05 0 2.180 2.180 2.190 2.160 2.210 332,000 726,020 2.1868 2.108 2.108 2.118 2.089 2.137 343,326 2.1147 -0.91%
2021-02-04 0 2.200 2.190 2.210 2.190 2.230 374,000 827,440 2.2124 2.127 2.118 2.137 2.118 2.156 386,759 2.1394 0.46%
2021-02-03 0 2.190 2.180 2.200 2.170 2.210 432,000 948,880 2.1965 2.118 2.108 2.127 2.098 2.137 446,738 2.1240 -0.45%
2021-02-02 0 2.200 2.180 2.210 2.180 2.210 252,000 554,320 2.1997 2.127 2.108 2.137 2.108 2.137 260,597 2.1271 0.00%
2021-02-01 0 2.200 2.180 2.210 2.160 2.200 322,000 706,040 2.1927 2.127 2.108 2.137 2.089 2.127 332,985 2.1203 0.92%
2021-01-29 0 2.180 2.170 2.200 2.180 2.210 226,000 496,960 2.1989 2.108 2.098 2.127 2.108 2.137 233,710 2.1264 -1.36%
2021-01-28 0 2.210 2.170 2.210 2.180 2.210 164,000 359,640 2.1929 2.137 2.098 2.137 2.108 2.137 169,595 2.1206 0.00%
2021-01-27 0 2.210 2.190 2.220 2.190 2.220 142,000 313,900 2.2106 2.137 2.118 2.147 2.118 2.147 146,844 2.1376 0.45%
2021-01-26 0 2.200 2.190 2.220 2.200 2.260 268,000 599,740 2.2378 2.127 2.118 2.147 2.127 2.185 277,143 2.1640 -2.22%
2021-01-25 0 2.250 2.230 2.260 2.240 2.290 200,000 452,000 2.2600 2.176 2.156 2.185 2.166 2.214 206,823 2.1854 0.45%
2021-01-22 0 2.240 2.230 2.270 2.230 2.300 32,000 72,760 2.2738 2.166 2.156 2.195 2.156 2.224 33,092 2.1987 0.00%
2021-01-21 0 2.240 2.230 2.240 2.230 2.270 24,000 54,300 2.2625 2.166 2.156 2.166 2.156 2.195 24,819 2.1879 0.00%
2021-01-20 0 2.240 2.230 2.240 2.230 2.290 86,000 193,620 2.2514 2.166 2.156 2.166 2.156 2.214 88,934 2.1771 -1.32%
2021-01-19 0 2.270 2.210 2.280 2.240 2.280 28,000 63,320 2.2614 2.195 2.137 2.205 2.166 2.205 28,955 2.1868 1.34%
2021-01-18 0 2.240 2.220 2.280 2.240 2.300 130,000 294,420 2.2648 2.166 2.147 2.205 2.166 2.224 134,435 2.1901 -1.75%
2021-01-15 0 2.280 2.240 2.280 2.240 2.290 374,000 852,800 2.2802 2.205 2.166 2.205 2.166 2.214 386,759 2.2050 0.00%
2021-01-14 0 2.280 2.230 2.280 2.240 2.350 242,000 552,260 2.2821 2.205 2.156 2.205 2.166 2.272 250,256 2.2068 1.33%
2021-01-13 0 2.250 2.200 2.260 2.220 2.300 122,000 274,500 2.2500 2.176 2.127 2.185 2.147 2.224 126,162 2.1758 -1.32%
2021-01-12 0 2.280 2.240 2.290 2.260 2.290 88,000 200,840 2.2823 2.205 2.166 2.214 2.185 2.214 91,002 2.2070 -0.44%
2021-01-11 0 2.290 2.260 2.300 2.260 2.340 82,000 188,100 2.2939 2.214 2.185 2.224 2.185 2.263 84,797 2.2182 -0.43%
2021-01-08 0 2.300 2.290 2.300 2.260 2.350 162,000 371,000 2.2901 2.224 2.214 2.224 2.185 2.272 167,527 2.2146 -1.29%
2021-01-07 0 2.330 2.290 2.330 2.290 2.390 38,000 88,820 2.3374 2.253 2.214 2.253 2.214 2.311 39,296 2.2603 0.00%
2021-01-06 0 2.330 2.290 2.330 2.280 2.340 64,000 148,900 2.3266 2.253 2.214 2.253 2.205 2.263 66,183 2.2498 -0.43%
2021-01-05 0 2.340 2.280 2.340 2.280 2.360 174,000 405,160 2.3285 2.263 2.205 2.263 2.205 2.282 179,936 2.2517 0.00%
2021-01-04 0 2.340 2.280 2.340 2.280 2.340 58,000 135,580 2.3376 2.263 2.205 2.263 2.205 2.263 59,979 2.2605 0.00%
2020-12-31 0 2.340 2.250 2.340 2.250 2.340 78,000 178,800 2.2923 2.263 2.176 2.263 2.176 2.263 80,661 2.2167 1.74%
2020-12-30 0 2.300 2.280 2.300 2.270 2.320 88,000 201,380 2.2884 2.224 2.205 2.224 2.195 2.243 91,002 2.2129 2.22%
2020-12-29 0 2.250 2.250 2.320 2.230 2.330 128,000 295,600 2.3094 2.176 2.176 2.243 2.156 2.253 132,367 2.2332 -1.75%
2020-12-28 0 2.290 2.290 2.310 2.260 2.320 84,000 190,920 2.2729 2.214 2.214 2.234 2.185 2.243 86,866 2.1979 -2.97%
2020-12-24 0 2.360 2.280 2.360 2.250 2.390 116,000 269,060 2.3195 2.282 2.205 2.282 2.176 2.311 119,957 2.2430 1.72%
2020-12-23 0 2.320 2.310 2.320 2.320 2.400 92,000 214,920 2.3361 2.243 2.234 2.243 2.243 2.321 95,139 2.2590 0.87%
2020-12-22 0 2.300 2.300 2.350 2.300 2.380 58,000 136,460 2.3528 2.224 2.224 2.272 2.224 2.301 59,979 2.2751 -1.71%
2020-12-21 0 2.340 2.280 2.340 2.320 2.380 176,000 411,560 2.3384 2.263 2.205 2.263 2.243 2.301 182,004 2.2613 0.86%
2020-12-18 0 2.320 2.300 2.340 2.290 2.350 104,000 243,060 2.3371 2.243 2.224 2.263 2.214 2.272 107,548 2.2600 -1.28%
2020-12-17 0 2.350 2.290 2.380 2.300 2.390 112,000 265,600 2.3714 2.272 2.214 2.301 2.224 2.311 115,821 2.2932 -1.67%
2020-12-16 0 2.390 2.290 2.390 2.310 2.400 132,000 309,380 2.3438 2.311 2.214 2.311 2.234 2.321 136,503 2.2665 2.14%
2020-12-15 0 2.340 2.290 2.340 2.250 2.390 102,000 237,160 2.3251 2.263 2.214 2.263 2.176 2.311 105,480 2.2484 2.18%
2020-12-14 0 2.290 2.260 2.290 2.290 2.340 42,000 96,640 2.3010 2.214 2.185 2.214 2.214 2.263 43,433 2.2250 0.00%
2020-12-11 0 2.290 2.290 2.340 2.280 2.400 68,000 159,640 2.3476 2.214 2.214 2.263 2.205 2.321 70,320 2.2702 -1.29%
2020-12-10 0 2.320 2.300 2.320 2.290 2.360 50,000 116,460 2.3292 2.243 2.224 2.243 2.214 2.282 51,706 2.2524 -0.85%
2020-12-09 0 2.340 2.260 2.340 2.260 2.340 46,000 107,200 2.3304 2.263 2.185 2.263 2.185 2.263 47,569 2.2536 1.74%
2020-12-08 0 2.300 2.260 2.300 2.260 2.410 132,000 311,020 2.3562 2.224 2.185 2.224 2.185 2.330 136,503 2.2785 0.00%
2020-12-07 0 2.300 2.270 2.300 2.290 2.340 42,000 97,200 2.3143 2.224 2.195 2.224 2.214 2.263 43,433 2.2379 0.44%
2020-12-04 0 2.290 2.250 2.290 2.250 2.300 54,000 122,880 2.2756 2.214 2.176 2.214 2.176 2.224 55,842 2.2005 0.88%
2020-12-03 0 2.270 2.240 2.270 2.200 2.370 98,000 221,180 2.2569 2.195 2.166 2.195 2.127 2.292 101,343 2.1825 -1.30%
2020-12-02 0 2.300 2.270 2.300 2.260 2.400 86,000 201,080 2.3381 2.224 2.195 2.224 2.185 2.321 88,934 2.2610 -2.13%
2020-12-01 0 2.350 2.270 2.350 2.290 2.380 112,000 261,560 2.3354 2.272 2.195 2.272 2.214 2.301 115,821 2.2583 2.62%
2020-11-30 0 2.290 2.290 2.370 2.280 2.390 98,000 230,860 2.3557 2.214 2.214 2.292 2.205 2.311 101,343 2.2780 0.00%
2020-11-27 0 2.290 - 2.300 2.080 2.330 124,000 278,080 2.2426 2.214 - 2.224 2.011 2.253 128,230 2.1686 -0.43%
2020-11-26 0 2.300 2.300 2.360 2.300 2.380 50,000 116,900 2.3380 2.224 2.224 2.282 2.224 2.301 51,706 2.2609 -2.95%
2020-11-25 0 2.370 2.310 2.380 2.310 2.410 160,000 377,620 2.3601 2.292 2.234 2.301 2.234 2.330 165,458 2.2823 -1.25%
2020-11-24 0 2.400 2.340 2.400 2.330 2.440 254,000 613,980 2.4172 2.321 2.263 2.321 2.253 2.360 262,665 2.3375 0.00%
2020-11-23 0 2.400 2.320 2.400 2.320 2.420 282,000 672,580 2.3850 2.321 2.243 2.321 2.243 2.340 291,620 2.3064 0.00%
2020-11-20 0 2.400 2.320 2.400 2.300 2.460 234,000 552,920 2.3629 2.321 2.243 2.321 2.224 2.379 241,983 2.2850 2.56%
2020-11-19 0 2.340 2.310 2.340 2.300 2.400 116,000 273,300 2.3560 2.263 2.234 2.263 2.224 2.321 119,957 2.2783 -0.43%
2020-11-18 0 2.350 2.340 2.460 2.350 2.490 186,000 449,680 2.4176 2.272 2.263 2.379 2.272 2.408 192,345 2.3379 -2.08%
2020-11-17 0 2.400 2.320 2.400 2.300 2.540 124,000 298,120 2.4042 2.321 2.243 2.321 2.224 2.456 128,230 2.3249 -2.83%
2020-11-16 0 2.470 2.450 2.520 2.380 2.550 202,000 493,780 2.4445 2.389 2.369 2.437 2.301 2.466 208,891 2.3638 -0.80%
2020-11-13 0 2.490 2.400 2.500 2.400 2.510 262,000 643,240 2.4551 2.408 2.321 2.418 2.321 2.427 270,938 2.3741 0.81%
2020-11-12 0 2.470 2.390 2.480 2.360 2.560 358,000 871,600 2.4346 2.389 2.311 2.398 2.282 2.476 370,213 2.3543 1.23%
2020-11-11 0 2.440 2.310 2.450 2.290 2.490 106,000 252,520 2.3823 2.360 2.234 2.369 2.214 2.408 109,616 2.3037 6.09%
2020-11-10 0 2.300 2.300 2.440 2.300 2.380 114,000 269,300 2.3623 2.224 2.224 2.360 2.224 2.301 117,889 2.2843 -0.86%
2020-11-09 0 2.320 2.310 2.430 2.280 2.440 52,000 121,740 2.3412 2.243 2.234 2.350 2.205 2.360 53,774 2.2639 -1.28%
2020-11-06 0 2.350 2.300 2.350 2.270 2.380 84,000 195,100 2.3226 2.272 2.224 2.272 2.195 2.301 86,866 2.2460 0.00%
2020-11-05 0 2.350 2.260 2.340 2.250 2.500 346,000 799,900 2.3118 2.272 2.185 2.263 2.176 2.418 357,804 2.2356 2.17%
2020-11-04 0 2.300 2.300 2.400 2.250 2.350 296,000 682,500 2.3057 2.224 2.224 2.321 2.176 2.272 306,098 2.2297 -1.29%
2020-11-03 0 2.330 2.250 2.330 2.230 2.340 224,000 511,880 2.2852 2.253 2.176 2.253 2.156 2.263 231,642 2.2098 1.75%
2020-11-02 0 2.290 2.190 2.300 2.150 2.290 210,000 467,780 2.2275 2.214 2.118 2.224 2.079 2.214 217,164 2.1540 2.69%
2020-10-30 0 2.230 2.170 2.230 2.140 2.300 354,000 773,240 2.1843 2.156 2.098 2.156 2.069 2.224 366,077 2.1122 2.76%
2020-10-29 0 2.170 2.110 2.180 2.100 2.180 198,000 426,100 2.1520 2.098 2.040 2.108 2.031 2.108 204,755 2.0810 0.00%
2020-10-28 0 2.170 2.120 2.180 2.120 2.200 208,000 450,500 2.1659 2.098 2.050 2.108 2.050 2.127 215,096 2.0944 0.46%
2020-10-27 0 2.160 2.030 2.160 2.100 2.160 202,000 428,960 2.1236 2.089 1.963 2.089 2.031 2.089 208,891 2.0535 1.41%
2020-10-23 0 2.130 2.100 2.160 1.980 2.160 402,000 851,440 2.1180 2.060 2.031 2.089 1.915 2.089 415,714 2.0481 1.91%
2020-10-22 0 2.090 2.070 2.100 2.000 2.100 146,000 302,900 2.0747 2.021 2.002 2.031 1.934 2.031 150,981 2.0062 0.97%
2020-10-21 0 2.070 2.000 2.070 1.910 2.100 108,000 219,760 2.0348 2.002 1.934 2.002 1.847 2.031 111,684 1.9677 3.50%
2020-10-20 0 2.000 1.960 2.000 1.900 2.000 110,000 217,000 1.9727 1.934 1.895 1.934 1.837 1.934 113,753 1.9076 0.50%
2020-10-19 0 1.990 1.940 1.990 1.900 1.990 134,000 259,980 1.9401 1.924 1.876 1.924 1.837 1.924 138,571 1.8761 2.58%
2020-10-16 0 1.940 1.820 1.940 1.820 1.940 138,000 260,320 1.8864 1.876 1.760 1.876 1.760 1.876 142,708 1.8241 2.65%
2020-10-15 0 1.890 1.780 1.890 1.780 1.890 144,000 265,020 1.8404 1.828 1.721 1.828 1.721 1.828 148,913 1.7797 2.72%
2020-10-14 0 1.840 1.740 1.840 1.710 1.850 132,000 236,160 1.7891 1.779 1.683 1.779 1.654 1.789 136,503 1.7301 5.14%
2020-10-12 0 1.750 1.710 1.760 1.710 1.770 150,000 259,900 1.7327 1.692 1.654 1.702 1.654 1.712 155,117 1.6755 -1.69%
2020-10-09 0 1.780 1.720 1.790 1.710 1.790 92,000 162,600 1.7674 1.721 1.663 1.731 1.654 1.731 95,139 1.7091 1.71%
2020-10-08 0 1.750 1.720 1.790 1.710 1.750 66,000 115,020 1.7427 1.692 1.663 1.731 1.654 1.692 68,252 1.6852 2.34%
2020-10-07 0 1.710 1.710 1.750 1.710 1.790 82,000 145,460 1.7739 1.654 1.654 1.692 1.654 1.731 84,797 1.7154 -4.47%
2020-10-06 0 1.790 1.700 1.810 1.670 1.790 62,000 109,620 1.7681 1.731 1.644 1.750 1.615 1.731 64,115 1.7097 1.13%
2020-10-05 0 1.770 1.660 1.780 1.650 1.780 112,000 194,200 1.7339 1.712 1.605 1.721 1.596 1.721 115,821 1.6767 1.72%
2020-09-30 0 1.740 1.620 1.760 1.630 1.740 112,000 189,080 1.6882 1.683 1.567 1.702 1.576 1.683 115,821 1.6325 6.75%
2020-09-29 0 1.630 1.630 1.640 1.590 1.630 186,000 300,860 1.6175 1.576 1.576 1.586 1.538 1.576 192,345 1.5642 0.62%
2020-09-28 0 1.620 1.600 1.630 1.610 1.630 120,000 194,820 1.6235 1.567 1.547 1.576 1.557 1.576 124,094 1.5699 -1.22%
2020-09-25 0 1.640 1.610 1.660 1.610 1.680 120,000 198,080 1.6507 1.586 1.557 1.605 1.557 1.625 124,094 1.5962 0.00%
2020-09-24 0 1.640 1.620 1.650 1.620 1.650 104,000 171,460 1.6487 1.586 1.567 1.596 1.567 1.596 107,548 1.5943 -1.20%
2020-09-23 0 1.660 1.630 1.660 1.610 1.660 112,000 185,080 1.6525 1.605 1.576 1.605 1.557 1.605 115,821 1.5980 2.47%
2020-09-22 0 1.620 1.610 1.620 1.620 1.670 100,000 164,420 1.6442 1.567 1.557 1.567 1.567 1.615 103,412 1.5900 -2.41%
2020-09-21 0 1.660 1.620 1.680 1.640 1.700 144,000 239,980 1.6665 1.605 1.567 1.625 1.586 1.644 148,913 1.6115 -2.35%
2020-09-18 0 1.700 1.660 1.700 1.660 1.750 190,000 319,360 1.6808 1.644 1.605 1.644 1.605 1.692 196,482 1.6254 2.41%
2020-09-17 0 1.660 1.650 1.670 1.620 1.680 120,000 199,540 1.6628 1.605 1.596 1.615 1.567 1.625 124,094 1.6080 0.00%
2020-09-16 0 1.660 1.660 1.670 1.660 1.680 100,000 167,600 1.6760 1.605 1.605 1.615 1.605 1.625 103,412 1.6207 -0.60%
2020-09-15 0 1.670 1.670 1.680 1.670 1.680 58,000 96,940 1.6714 1.615 1.615 1.625 1.615 1.625 59,979 1.6162 0.00%
2020-09-14 0 1.670 1.600 1.670 1.610 1.690 468,000 774,360 1.6546 1.615 1.547 1.615 1.557 1.634 483,966 1.6000 2.45%
2020-09-11 0 1.630 1.630 1.730 1.630 1.670 74,000 121,360 1.6400 1.576 1.576 1.673 1.576 1.615 76,525 1.5859 -5.78%
2020-09-10 0 1.770 1.630 1.780 1.640 1.770 406,000 675,560 1.6639 1.673 1.541 1.682 1.550 1.673 429,558 1.5727 4.73%
2020-09-09 0 1.690 1.620 1.740 1.600 1.690 76,000 126,400 1.6632 1.597 1.531 1.645 1.512 1.597 80,410 1.5719 1.20%
2020-09-08 0 1.670 1.620 1.790 1.580 1.670 646,000 1,060,680 1.6419 1.578 1.531 1.692 1.493 1.578 683,484 1.5519 1.21%
2020-09-07 0 1.650 1.630 1.670 1.630 1.670 64,000 105,560 1.6494 1.560 1.541 1.578 1.541 1.578 67,714 1.5589 1.23%
2020-09-04 0 1.630 1.620 1.640 1.630 1.660 412,000 681,200 1.6534 1.541 1.531 1.550 1.541 1.569 435,906 1.5627 -1.81%
2020-09-03 0 1.660 1.660 1.680 1.620 1.680 786,000 1,297,040 1.6502 1.569 1.569 1.588 1.531 1.588 831,608 1.5597 -0.60%
2020-09-02 0 1.670 1.660 1.690 1.660 1.690 60,000 100,380 1.6730 1.578 1.569 1.597 1.569 1.597 63,482 1.5812 0.00%
2020-09-01 0 1.670 1.670 1.680 1.670 1.710 62,000 104,800 1.6903 1.578 1.578 1.588 1.578 1.616 65,598 1.5976 -1.76%
2020-08-31 0 1.700 1.690 1.710 1.690 1.710 154,000 261,760 1.6997 1.607 1.597 1.616 1.597 1.616 162,936 1.6065 0.00%
2020-08-28 0 1.700 1.680 1.700 1.690 1.710 156,000 265,840 1.7041 1.607 1.588 1.607 1.597 1.616 165,052 1.6106 -1.16%
2020-08-27 0 1.720 1.700 1.740 1.690 1.910 198,000 338,700 1.7106 1.626 1.607 1.645 1.597 1.805 209,489 1.6168 0.58%
2020-08-26 0 1.710 1.700 1.730 1.710 1.760 90,000 155,780 1.7309 1.616 1.607 1.635 1.616 1.663 95,222 1.6360 -1.72%
2020-08-25 0 1.740 1.730 1.740 1.740 1.800 100,000 175,680 1.7568 1.645 1.635 1.645 1.645 1.701 105,803 1.6605 -1.14%
2020-08-24 0 1.760 1.730 1.780 1.750 1.760 112,000 196,900 1.7580 1.663 1.635 1.682 1.654 1.663 118,499 1.6616 -2.22%
2020-08-21 0 1.800 1.730 1.800 1.730 1.800 598,000 1,068,700 1.7871 1.701 1.635 1.701 1.635 1.701 632,699 1.6891 2.27%
2020-08-20 0 1.760 1.730 1.760 1.730 1.760 84,000 146,960 1.7495 1.663 1.635 1.663 1.635 1.663 88,874 1.6536 0.00%
2020-08-19 0 1.760 1.740 1.770 1.750 1.760 270,000 474,600 1.7578 1.663 1.645 1.673 1.654 1.663 285,667 1.6614 0.57%
2020-08-18 0 1.750 1.720 1.750 1.740 1.860 726,000 1,298,360 1.7884 1.654 1.626 1.654 1.645 1.758 768,126 1.6903 1.74%
2020-08-17 0 1.720 1.710 1.730 1.720 1.730 56,000 96,680 1.7264 1.626 1.616 1.635 1.626 1.635 59,249 1.6317 0.00%
2020-08-14 0 1.720 1.710 1.750 1.710 1.760 260,000 455,780 1.7530 1.626 1.616 1.654 1.616 1.663 275,087 1.6569 -1.71%
2020-08-13 0 1.750 1.700 1.760 1.750 1.760 56,000 98,220 1.7539 1.654 1.607 1.663 1.654 1.663 59,249 1.6577 2.34%
2020-08-12 0 1.710 1.710 1.750 1.700 1.750 254,000 442,320 1.7414 1.616 1.616 1.654 1.607 1.654 268,738 1.6459 -1.16%
2020-08-11 0 1.730 1.700 1.730 1.710 1.870 280,000 481,600 1.7200 1.635 1.607 1.635 1.616 1.767 296,247 1.6257 0.00%
2020-08-10 0 1.730 1.700 1.740 1.730 1.730 48,000 83,040 1.7300 1.635 1.607 1.645 1.635 1.635 50,785 1.6351 1.17%
2020-08-07 0 1.710 1.670 1.730 1.690 1.740 74,000 127,480 1.7227 1.616 1.578 1.635 1.597 1.645 78,294 1.6282 0.00%
2020-08-06 0 1.710 1.700 1.750 1.710 1.760 52,000 90,480 1.7400 1.616 1.607 1.654 1.616 1.663 55,017 1.6446 -1.16%
2020-08-05 0 1.730 1.680 1.730 1.700 1.760 52,000 90,700 1.7442 1.635 1.588 1.635 1.607 1.663 55,017 1.6486 1.17%
2020-08-04 0 1.710 1.700 1.710 1.710 1.780 54,000 93,200 1.7259 1.616 1.607 1.616 1.616 1.682 57,133 1.6313 -5.00%
2020-08-03 0 1.800 1.680 1.810 1.700 1.800 76,000 132,420 1.7424 1.701 1.588 1.711 1.607 1.701 80,410 1.6468 5.88%
2020-07-31 0 1.700 1.680 1.700 1.680 1.700 42,000 71,360 1.6990 1.607 1.588 1.607 1.588 1.607 44,437 1.6059 0.00%
2020-07-30 0 1.700 1.670 1.710 1.670 1.710 48,000 81,540 1.6988 1.607 1.578 1.616 1.578 1.616 50,785 1.6056 -0.58%
2020-07-29 0 1.710 1.690 1.730 1.710 1.720 32,000 55,020 1.7194 1.616 1.597 1.635 1.616 1.626 33,857 1.6251 -1.16%
2020-07-28 0 1.730 1.720 1.740 1.710 1.730 30,000 51,820 1.7273 1.635 1.626 1.645 1.616 1.635 31,741 1.6326 0.00%
2020-07-27 0 1.730 1.690 1.750 1.710 1.740 24,000 41,560 1.7317 1.635 1.597 1.654 1.616 1.645 25,393 1.6367 0.00%
2020-07-24 0 1.730 1.690 1.750 1.710 1.740 190,000 327,460 1.7235 1.635 1.597 1.654 1.616 1.645 201,025 1.6290 0.00%
2020-07-23 0 1.730 1.720 1.750 1.730 1.750 220,000 381,420 1.7337 1.635 1.626 1.654 1.635 1.654 232,766 1.6386 -0.57%
2020-07-22 0 1.740 1.720 1.760 1.730 1.740 124,000 215,740 1.7398 1.645 1.626 1.663 1.635 1.645 131,195 1.6444 0.00%
2020-07-21 0 1.740 1.740 1.760 1.730 1.750 44,000 76,640 1.7418 1.645 1.645 1.663 1.635 1.654 46,553 1.6463 -0.57%
2020-07-20 0 1.750 1.730 1.760 1.730 1.750 118,000 205,440 1.7410 1.654 1.635 1.663 1.635 1.654 124,847 1.6455 0.57%
2020-07-17 0 1.740 1.740 1.770 1.740 1.750 68,000 118,600 1.7441 1.645 1.645 1.673 1.645 1.654 71,946 1.6485 -1.14%
2020-07-16 0 1.760 1.740 1.770 1.730 1.760 88,000 153,980 1.7498 1.663 1.645 1.673 1.635 1.663 93,106 1.6538 0.00%
2020-07-15 0 1.760 1.750 1.770 1.740 1.770 240,000 420,060 1.7503 1.663 1.654 1.673 1.645 1.673 253,926 1.6543 -1.68%
2020-07-14 0 1.790 1.760 1.790 1.750 1.810 306,000 542,680 1.7735 1.692 1.663 1.692 1.654 1.711 323,756 1.6762 0.00%
2020-07-13 0 1.790 1.740 1.800 1.750 1.800 130,000 229,320 1.7640 1.692 1.645 1.701 1.654 1.701 137,543 1.6673 1.13%
2020-07-10 0 1.770 1.740 1.770 1.740 1.770 200,000 351,640 1.7582 1.673 1.645 1.673 1.645 1.673 211,605 1.6618 0.00%
2020-07-09 0 1.770 1.750 1.780 1.760 1.780 158,000 279,000 1.7658 1.673 1.654 1.682 1.663 1.682 167,168 1.6690 0.00%
2020-07-08 0 1.770 1.750 1.790 1.750 1.820 502,000 894,540 1.7820 1.673 1.654 1.692 1.654 1.720 531,129 1.6842 -0.56%
2020-07-07 0 1.780 1.750 1.800 1.750 1.800 318,000 565,520 1.7784 1.682 1.654 1.701 1.654 1.701 336,452 1.6808 1.14%
2020-07-06 0 1.760 1.740 1.760 1.740 1.780 306,000 537,980 1.7581 1.663 1.645 1.663 1.645 1.682 323,756 1.6617 -0.56%
2020-07-03 0 1.770 1.700 1.770 1.720 1.770 178,000 312,660 1.7565 1.673 1.607 1.673 1.626 1.673 188,329 1.6602 0.57%
2020-07-02 0 1.760 1.730 1.760 1.740 1.800 152,000 271,840 1.7884 1.663 1.635 1.663 1.645 1.701 160,820 1.6903 -1.12%
2020-06-30 0 1.780 1.760 1.780 1.770 1.800 190,000 338,700 1.7826 1.682 1.663 1.682 1.673 1.701 201,025 1.6849 0.00%
2020-06-29 0 1.780 1.760 1.800 1.770 1.800 458,000 818,160 1.7864 1.682 1.663 1.701 1.673 1.701 484,576 1.6884 0.00%
2020-06-26 0 1.780 1.760 1.800 1.760 1.780 114,000 201,920 1.7712 1.682 1.663 1.701 1.663 1.682 120,615 1.6741 0.00%
2020-06-24 0 1.780 1.750 1.800 1.760 1.780 140,000 248,940 1.7781 1.682 1.654 1.701 1.663 1.682 148,124 1.6806 -1.11%
2020-06-23 0 1.800 1.730 1.800 1.750 1.800 468,000 827,180 1.7675 1.701 1.635 1.701 1.654 1.701 495,156 1.6705 1.12%
2020-06-22 0 1.780 1.740 1.800 1.760 1.790 202,000 359,340 1.7789 1.682 1.645 1.701 1.663 1.692 213,721 1.6814 0.00%
2020-06-19 0 1.780 1.760 1.800 1.780 1.790 90,000 160,860 1.7873 1.682 1.663 1.701 1.682 1.692 95,222 1.6893 -1.11%
2020-06-18 0 1.800 1.780 1.800 1.780 1.810 454,000 816,860 1.7993 1.701 1.682 1.701 1.682 1.711 480,343 1.7006 0.00%
2020-06-17 0 1.800 1.760 1.800 1.770 1.800 92,000 165,020 1.7937 1.701 1.663 1.701 1.673 1.701 97,338 1.6953 0.00%
2020-06-16 0 1.800 1.770 1.810 1.780 1.810 108,000 192,920 1.7863 1.701 1.673 1.711 1.682 1.711 114,267 1.6883 0.56%
2020-06-15 0 1.790 1.780 1.800 1.770 1.810 138,000 245,380 1.7781 1.692 1.682 1.701 1.673 1.711 146,007 1.6806 0.56%
2020-06-12 0 1.780 1.760 1.800 1.780 1.820 254,000 455,840 1.7946 1.682 1.663 1.701 1.682 1.720 268,738 1.6962 -2.20%
2020-06-11 0 1.820 1.780 1.840 1.780 1.820 184,000 329,420 1.7903 1.720 1.682 1.739 1.682 1.720 194,677 1.6921 -1.09%
2020-06-10 0 1.840 1.750 1.850 1.770 1.840 438,000 785,960 1.7944 1.739 1.654 1.749 1.673 1.739 463,415 1.6960 2.22%
2020-06-09 0 1.800 1.760 1.800 1.760 1.810 166,000 295,540 1.7804 1.701 1.663 1.701 1.663 1.711 175,632 1.6827 2.27%
2020-06-08 0 1.800 1.770 1.800 1.790 1.820 128,000 230,280 1.7991 1.663 1.636 1.663 1.654 1.682 138,505 1.6626 -1.10%
2020-06-05 0 1.820 1.730 1.830 1.750 1.820 162,000 286,960 1.7714 1.682 1.599 1.691 1.617 1.682 175,296 1.6370 1.68%
2020-06-04 0 1.790 1.750 1.800 1.770 1.810 202,000 361,640 1.7903 1.654 1.617 1.663 1.636 1.673 218,578 1.6545 -3.24%
2020-06-03 0 1.850 1.760 1.850 1.780 1.850 186,000 332,600 1.7882 1.710 1.627 1.710 1.645 1.710 201,265 1.6525 1.09%
2020-06-02 0 1.830 1.750 1.830 1.760 1.830 418,000 746,320 1.7855 1.691 1.617 1.691 1.627 1.691 452,306 1.6500 -0.54%
2020-06-01 0 1.840 1.720 1.850 1.730 1.840 150,000 264,000 1.7600 1.700 1.590 1.710 1.599 1.700 162,311 1.6265 4.55%
2020-05-29 0 1.760 1.720 1.760 1.730 1.770 190,000 333,640 1.7560 1.627 1.590 1.627 1.599 1.636 205,594 1.6228 -0.56%
2020-05-28 0 1.770 1.720 1.770 1.710 1.770 212,000 367,600 1.7340 1.636 1.590 1.636 1.580 1.636 229,399 1.6024 1.72%
2020-05-27 0 1.740 1.700 1.740 1.670 1.750 238,000 411,200 1.7277 1.608 1.571 1.608 1.543 1.617 257,533 1.5967 -1.69%
2020-05-26 0 1.770 1.740 1.770 1.740 1.770 120,000 211,080 1.7590 1.636 1.608 1.636 1.608 1.636 129,849 1.6256 0.00%
2020-05-25 0 1.770 1.730 1.770 1.740 1.770 340,000 601,660 1.7696 1.636 1.599 1.636 1.608 1.636 367,904 1.6354 0.00%
2020-05-22 0 1.770 1.740 1.780 1.740 1.780 356,000 632,720 1.7773 1.636 1.608 1.645 1.608 1.645 385,217 1.6425 -1.12%
2020-05-21 0 1.790 1.750 1.790 1.750 1.820 482,000 861,220 1.7868 1.654 1.617 1.654 1.617 1.682 521,558 1.6512 0.00%
2020-05-20 0 1.790 1.750 1.800 1.760 1.810 150,000 270,400 1.8027 1.654 1.617 1.663 1.627 1.673 162,311 1.6659 0.00%
2020-05-19 0 1.790 1.760 1.800 1.780 1.830 194,000 350,540 1.8069 1.654 1.627 1.663 1.645 1.691 209,922 1.6699 0.00%
2020-05-18 0 1.790 1.750 1.790 1.760 1.800 308,000 553,880 1.7983 1.654 1.617 1.654 1.627 1.663 333,278 1.6619 0.56%
2020-05-15 0 1.780 1.710 1.780 1.740 1.780 188,000 330,680 1.7589 1.645 1.580 1.645 1.608 1.645 203,429 1.6255 0.00%
2020-05-14 0 1.780 1.750 1.780 1.750 1.850 290,000 514,980 1.7758 1.645 1.617 1.645 1.617 1.710 313,801 1.6411 -0.56%
2020-05-13 0 1.790 1.750 1.800 1.750 1.810 266,000 475,860 1.7889 1.654 1.617 1.663 1.617 1.673 287,831 1.6533 -0.56%
2020-05-12 0 1.800 1.780 1.800 1.750 1.820 216,000 387,280 1.7930 1.663 1.645 1.663 1.617 1.682 233,727 1.6570 0.56%
2020-05-11 0 1.790 1.760 1.800 1.730 1.810 324,000 572,460 1.7669 1.654 1.627 1.663 1.599 1.673 350,591 1.6328 0.00%
2020-05-08 0 1.790 1.760 1.800 1.740 1.850 220,000 397,260 1.8057 1.654 1.627 1.663 1.608 1.710 238,056 1.6688 -0.56%
2020-05-07 0 1.800 1.770 1.800 1.760 1.800 162,000 289,880 1.7894 1.663 1.636 1.663 1.627 1.663 175,296 1.6537 0.00%
2020-05-06 0 1.800 1.740 1.800 1.760 1.800 256,000 458,100 1.7895 1.663 1.608 1.663 1.627 1.663 277,010 1.6537 0.00%
2020-05-05 0 1.800 1.730 1.800 1.740 1.840 192,000 347,220 1.8084 1.663 1.599 1.663 1.608 1.700 207,758 1.6713 -1.10%
2020-05-04 0 1.820 1.780 1.820 1.780 1.890 308,000 565,040 1.8345 1.682 1.645 1.682 1.645 1.747 333,278 1.6954 -3.70%
2020-04-29 0 1.890 1.890 1.900 1.780 1.890 307,000 561,010 1.8274 1.747 1.747 1.756 1.645 1.747 332,196 1.6888 4.42%
2020-04-28 0 1.810 1.750 1.810 1.780 1.810 268,000 482,400 1.8000 1.673 1.617 1.673 1.645 1.673 289,995 1.6635 -0.55%
2020-04-27 0 1.820 1.770 1.820 1.770 1.830 342,000 617,120 1.8044 1.682 1.636 1.682 1.636 1.691 370,068 1.6676 -0.55%
2020-04-24 0 1.830 1.800 1.830 1.800 1.900 188,000 342,840 1.8236 1.691 1.663 1.691 1.663 1.756 203,429 1.6853 -0.54%
2020-04-23 0 1.840 1.810 1.850 1.820 1.840 108,000 197,920 1.8326 1.700 1.673 1.710 1.682 1.700 116,864 1.6936 -0.54%
2020-04-22 0 1.850 1.810 1.850 1.820 1.900 182,000 334,840 1.8398 1.710 1.673 1.710 1.682 1.756 196,937 1.7002 0.00%
2020-04-21 0 1.850 1.820 1.860 1.840 1.930 114,000 210,300 1.8447 1.710 1.682 1.719 1.700 1.784 123,356 1.7048 1.65%
2020-04-20 0 1.820 1.820 1.830 1.810 1.870 224,000 412,900 1.8433 1.682 1.682 1.691 1.673 1.728 242,384 1.7035 -4.21%
2020-04-17 0 1.900 1.880 1.940 1.820 1.900 192,000 352,100 1.8339 1.756 1.737 1.793 1.682 1.756 207,758 1.6948 3.83%
2020-04-16 0 1.830 1.820 1.830 1.830 1.870 108,000 199,520 1.8474 1.691 1.682 1.691 1.691 1.728 116,864 1.7073 -1.61%
2020-04-15 0 1.860 1.820 1.860 1.830 1.880 174,000 324,200 1.8632 1.719 1.682 1.719 1.691 1.737 188,280 1.7219 -0.53%
2020-04-14 0 1.870 1.850 1.880 1.820 1.870 142,000 262,700 1.8500 1.728 1.710 1.737 1.682 1.728 153,654 1.7097 0.00%
2020-04-09 0 1.870 1.840 1.880 1.850 1.870 108,000 201,000 1.8611 1.728 1.700 1.737 1.710 1.728 116,864 1.7200 -1.58%
2020-04-08 0 1.900 1.880 1.910 1.810 1.910 172,000 316,720 1.8414 1.756 1.737 1.765 1.673 1.765 186,116 1.7017 1.06%
2020-04-07 0 1.880 1.860 1.880 1.880 1.930 112,000 215,800 1.9268 1.737 1.719 1.737 1.737 1.784 121,192 1.7806 -1.57%
2020-04-06 0 1.910 1.860 1.910 1.890 1.950 104,000 199,660 1.9198 1.765 1.719 1.765 1.747 1.802 112,535 1.7742 0.53%
2020-04-03 0 1.900 1.820 1.910 1.900 1.910 108,000 206,240 1.9096 1.756 1.682 1.765 1.756 1.765 116,864 1.7648 1.06%
2020-04-02 0 1.880 1.810 1.900 1.880 1.920 160,000 305,800 1.9113 1.737 1.673 1.756 1.737 1.774 173,131 1.7663 2.73%
2020-04-01 0 1.830 1.810 1.830 1.830 1.920 116,000 218,280 1.8817 1.691 1.673 1.691 1.691 1.774 125,520 1.7390 0.00%
2020-03-31 0 1.830 1.800 1.830 1.810 1.940 180,000 335,160 1.8620 1.691 1.663 1.691 1.673 1.793 194,773 1.7208 0.00%
2020-03-30 0 1.830 1.820 1.830 1.830 1.930 132,000 251,420 1.9047 1.691 1.682 1.691 1.691 1.784 142,833 1.7602 -1.61%
2020-03-27 0 1.860 1.830 1.860 1.860 1.960 114,000 220,760 1.9365 1.719 1.691 1.719 1.719 1.811 123,356 1.7896 -2.11%
2020-03-26 0 1.900 1.820 1.980 1.850 1.920 198,000 373,040 1.8840 1.756 1.682 1.830 1.710 1.774 214,250 1.7411 0.00%
2020-03-25 0 1.900 1.880 1.900 1.900 1.970 108,000 206,700 1.9139 1.756 1.737 1.756 1.756 1.821 116,864 1.7687 0.00%
2020-03-24 0 1.900 1.870 1.900 1.890 1.900 146,000 275,980 1.8903 1.756 1.728 1.756 1.747 1.756 157,982 1.7469 0.53%
2020-03-23 0 1.890 1.890 1.900 1.880 1.900 108,000 203,800 1.8870 1.747 1.747 1.756 1.737 1.756 116,864 1.7439 -0.53%
2020-03-20 0 1.900 1.880 1.900 1.890 1.910 94,000 179,460 1.9091 1.756 1.737 1.756 1.747 1.765 101,715 1.7643 0.00%
2020-03-19 0 1.900 1.870 1.900 1.890 1.930 112,000 214,860 1.9184 1.756 1.728 1.756 1.747 1.784 121,192 1.7729 -2.06%
2020-03-18 0 1.940 1.900 1.950 1.930 1.980 92,000 179,880 1.9552 1.793 1.756 1.802 1.784 1.830 99,551 1.8069 0.52%
2020-03-17 0 1.930 1.900 1.940 1.900 1.960 150,000 287,220 1.9148 1.784 1.756 1.793 1.756 1.811 162,311 1.7696 2.66%
2020-03-16 0 1.880 1.860 1.960 1.880 1.980 70,000 136,300 1.9471 1.737 1.719 1.811 1.737 1.830 75,745 1.7995 -3.09%
2020-03-13 0 1.940 1.920 1.940 1.910 1.950 124,000 239,200 1.9290 1.793 1.774 1.793 1.765 1.802 134,177 1.7827 -1.52%
2020-03-12 0 1.970 1.930 1.980 1.950 2.000 118,000 233,200 1.9763 1.821 1.784 1.830 1.802 1.848 127,684 1.8264 0.51%
2020-03-11 0 1.960 1.930 1.970 1.950 1.980 110,000 217,080 1.9735 1.811 1.784 1.821 1.802 1.830 119,028 1.8238 0.51%
2020-03-10 0 1.950 1.930 2.000 1.900 1.950 138,000 264,460 1.9164 1.802 1.784 1.848 1.756 1.802 149,326 1.7710 1.56%
2020-03-09 0 1.920 1.900 1.940 1.880 1.930 158,000 301,000 1.9051 1.774 1.756 1.793 1.737 1.784 170,967 1.7606 -1.03%
2020-03-06 0 1.940 1.920 1.950 1.900 1.940 120,000 230,620 1.9218 1.793 1.774 1.802 1.756 1.793 129,849 1.7761 -0.51%
2020-03-05 0 1.950 1.920 1.950 1.920 1.950 84,000 162,380 1.9331 1.802 1.774 1.802 1.774 1.802 90,894 1.7865 0.00%
2020-03-04 0 1.950 1.930 1.990 1.910 1.990 198,000 384,300 1.9409 1.802 1.784 1.839 1.765 1.839 214,250 1.7937 -1.52%
2020-03-03 0 1.980 1.960 1.990 1.970 2.010 78,000 154,900 1.9859 1.830 1.811 1.839 1.821 1.858 84,402 1.8353 -0.50%
2020-03-02 0 1.990 1.960 2.000 1.970 2.030 146,000 289,900 1.9856 1.839 1.811 1.848 1.821 1.876 157,982 1.8350 0.00%
2020-02-28 0 1.990 1.990 2.000 1.950 1.990 80,000 157,420 1.9678 1.839 1.839 1.848 1.802 1.839 86,566 1.8185 0.00%
2020-02-27 0 1.990 1.970 2.000 1.970 1.990 104,000 205,620 1.9771 1.839 1.821 1.848 1.821 1.839 112,535 1.8272 0.51%
2020-02-26 0 1.980 1.970 2.000 1.980 2.000 170,000 337,840 1.9873 1.830 1.821 1.848 1.830 1.848 183,952 1.8366 -0.50%
2020-02-25 0 1.990 1.980 2.000 1.960 2.000 116,000 229,000 1.9741 1.839 1.830 1.848 1.811 1.848 125,520 1.8244 -1.49%
2020-02-24 0 2.020 2.000 2.040 1.920 2.020 192,000 377,100 1.9641 1.867 1.848 1.885 1.774 1.867 207,758 1.8151 -0.98%
2020-02-21 0 2.040 2.040 2.060 1.970 2.040 88,000 175,220 1.9911 1.885 1.885 1.904 1.821 1.885 95,222 1.8401 -0.49%
2020-02-20 0 2.050 2.040 2.060 1.940 2.060 292,000 582,780 1.9958 1.895 1.885 1.904 1.793 1.904 315,965 1.8444 1.99%
2020-02-19 0 2.010 1.990 2.030 1.950 2.040 110,000 218,700 1.9882 1.858 1.839 1.876 1.802 1.885 119,028 1.8374 -1.47%
2020-02-18 0 2.040 1.990 2.050 2.000 2.070 168,000 340,420 2.0263 1.885 1.839 1.895 1.848 1.913 181,788 1.8726 -1.92%
2020-02-17 0 2.080 2.050 2.090 2.010 2.090 214,000 438,720 2.0501 1.922 1.895 1.931 1.858 1.931 231,563 1.8946 1.46%
2020-02-14 0 2.050 2.000 2.050 2.030 2.070 294,000 601,180 2.0448 1.895 1.848 1.895 1.876 1.913 318,129 1.8897 0.99%
2020-02-13 0 2.030 2.000 2.050 2.020 2.070 360,000 735,400 2.0428 1.876 1.848 1.895 1.867 1.913 389,546 1.8878 -0.49%
2020-02-12 0 2.040 1.960 2.040 1.980 2.040 370,000 743,740 2.0101 1.885 1.811 1.885 1.830 1.885 400,366 1.8576 2.51%
2020-02-11 0 1.990 1.940 1.990 1.960 1.990 356,000 700,360 1.9673 1.839 1.793 1.839 1.811 1.839 385,217 1.8181 1.53%
2020-02-10 0 1.960 1.950 1.980 1.950 1.980 364,000 716,380 1.9681 1.811 1.802 1.830 1.802 1.830 393,874 1.8188 -1.01%
2020-02-07 0 1.980 1.950 1.990 1.960 1.990 578,000 1,139,600 1.9716 1.830 1.802 1.839 1.811 1.839 625,437 1.8221 0.00%
2020-02-06 0 1.980 1.910 1.980 1.930 1.980 420,000 823,320 1.9603 1.830 1.765 1.830 1.784 1.830 454,470 1.8116 1.54%
2020-02-05 0 1.950 1.930 1.960 1.910 1.960 364,000 706,080 1.9398 1.802 1.784 1.811 1.765 1.811 393,874 1.7927 -0.51%
2020-02-04 0 1.960 1.920 1.990 1.940 1.970 406,000 792,860 1.9529 1.811 1.774 1.839 1.793 1.821 439,321 1.8047 0.51%
2020-02-03 0 1.950 1.950 1.960 1.920 1.990 344,000 670,240 1.9484 1.802 1.802 1.811 1.774 1.839 372,233 1.8006 -3.47%
2020-01-31 0 2.020 2.020 2.040 1.880 2.020 274,000 534,160 1.9495 1.867 1.867 1.885 1.737 1.867 296,488 1.8016 3.06%
2020-01-30 0 1.960 1.920 1.960 1.940 2.080 508,000 1,020,740 2.0093 1.811 1.774 1.811 1.793 1.922 549,692 1.8569 -5.31%
2020-01-29 0 2.070 2.000 2.010 1.920 2.080 346,000 671,180 1.9398 1.913 1.848 1.858 1.774 1.922 374,397 1.7927 6.15%
2020-01-24 0 1.950 1.920 1.950 1.930 1.950 200,000 388,060 1.9403 1.802 1.774 1.802 1.784 1.802 216,414 1.7931 0.00%
2020-01-23 0 1.950 1.920 1.960 1.910 2.010 262,000 514,900 1.9653 1.802 1.774 1.811 1.765 1.858 283,503 1.8162 -0.51%
2020-01-22 0 1.960 1.930 1.960 1.940 1.960 448,000 874,000 1.9509 1.811 1.784 1.811 1.793 1.811 484,768 1.8029 0.51%
2020-01-21 0 1.950 1.930 1.970 1.940 1.960 274,000 534,680 1.9514 1.802 1.784 1.821 1.793 1.811 296,488 1.8034 -0.51%
2020-01-20 0 1.960 1.920 1.970 1.940 1.970 248,000 485,300 1.9569 1.811 1.774 1.821 1.793 1.821 268,354 1.8084 -0.51%
2020-01-17 0 1.970 1.930 1.980 1.940 1.980 278,000 547,220 1.9684 1.821 1.784 1.830 1.793 1.830 300,816 1.8191 0.00%
2020-01-16 0 1.970 1.930 1.980 1.940 1.990 250,000 492,160 1.9686 1.821 1.784 1.830 1.793 1.839 270,518 1.8193 0.00%
2020-01-15 0 1.970 1.920 1.980 1.890 1.980 388,000 754,760 1.9453 1.821 1.774 1.830 1.747 1.830 419,844 1.7977 0.51%
2020-01-14 0 1.960 1.900 1.960 1.930 1.990 294,000 575,640 1.9580 1.811 1.756 1.811 1.784 1.839 318,129 1.8095 0.00%
2020-01-13 0 1.960 1.930 1.960 1.950 1.960 238,000 465,880 1.9575 1.811 1.784 1.811 1.802 1.811 257,533 1.8090 0.51%
2020-01-10 0 1.950 1.930 1.960 1.950 1.970 264,000 518,000 1.9621 1.802 1.784 1.811 1.802 1.821 285,667 1.8133 -1.02%
2020-01-09 0 1.970 1.930 1.980 1.940 1.980 234,000 459,860 1.9652 1.821 1.784 1.830 1.793 1.830 253,205 1.8162 0.51%
2020-01-08 0 1.960 1.930 1.970 1.950 1.980 364,000 714,160 1.9620 1.811 1.784 1.821 1.802 1.830 393,874 1.8132 -0.51%
2020-01-07 0 1.970 1.920 1.980 1.930 1.990 236,000 465,180 1.9711 1.821 1.774 1.830 1.784 1.839 255,369 1.8216 1.03%
2020-01-06 0 1.950 1.930 1.950 1.950 2.000 242,000 477,280 1.9722 1.802 1.784 1.802 1.802 1.848 261,861 1.8226 -1.02%
2020-01-03 0 1.970 1.960 1.970 1.970 2.030 184,000 366,120 1.9898 1.821 1.811 1.821 1.821 1.876 199,101 1.8389 -2.48%
2020-01-02 0 2.020 1.980 2.020 1.970 2.020 308,000 614,580 1.9954 1.867 1.830 1.867 1.821 1.867 333,278 1.8440 -1.94%
2019-12-31 0 2.060 2.000 2.060 1.970 2.080 316,000 633,080 2.0034 1.904 1.848 1.904 1.821 1.922 341,935 1.8515 1.48%
2019-12-30 0 2.030 1.980 2.030 1.950 2.050 222,000 449,540 2.0250 1.876 1.830 1.876 1.802 1.895 240,220 1.8714 0.50%
2019-12-27 0 2.020 2.000 2.030 2.020 2.060 202,000 412,340 2.0413 1.867 1.848 1.876 1.867 1.904 218,578 1.8865 -2.42%
2019-12-24 0 2.070 2.030 2.070 2.020 2.070 192,000 393,100 2.0474 1.913 1.876 1.913 1.867 1.913 207,758 1.8921 0.98%
2019-12-23 0 2.050 2.020 2.060 2.020 2.100 202,000 414,680 2.0529 1.895 1.867 1.904 1.867 1.941 218,578 1.8972 -2.38%
2019-12-20 0 2.100 2.010 2.120 2.000 2.120 348,000 706,700 2.0307 1.941 1.858 1.959 1.848 1.959 376,561 1.8767 4.48%
2019-12-19 0 2.010 1.990 2.010 2.010 2.070 216,000 443,000 2.0509 1.858 1.839 1.858 1.858 1.913 233,727 1.8954 -2.90%
2019-12-18 0 2.070 2.000 2.070 2.000 2.100 238,000 493,780 2.0747 1.913 1.848 1.913 1.848 1.941 257,533 1.9173 -1.90%
2019-12-17 0 2.110 2.050 2.120 2.060 2.110 198,000 413,020 2.0860 1.950 1.895 1.959 1.904 1.950 214,250 1.9277 0.00%
2019-12-16 0 2.110 2.060 2.160 2.060 2.110 220,000 454,740 2.0670 1.950 1.904 1.996 1.904 1.950 238,056 1.9102 1.93%
2019-12-13 0 2.070 2.060 2.070 2.050 2.080 320,000 660,780 2.0649 1.913 1.904 1.913 1.895 1.922 346,263 1.9083 -0.48%
2019-12-12 0 2.080 2.060 2.090 2.060 2.100 172,000 356,380 2.0720 1.922 1.904 1.931 1.904 1.941 186,116 1.9148 -0.95%
2019-12-11 0 2.100 2.090 2.100 2.090 2.110 318,000 668,060 2.1008 1.941 1.931 1.941 1.931 1.950 344,099 1.9415 0.00%
2019-12-10 0 2.100 2.080 2.160 2.090 2.150 200,000 421,740 2.1087 1.941 1.922 1.996 1.931 1.987 216,414 1.9488 -3.67%
2019-12-09 0 2.180 2.080 2.200 2.090 2.190 248,000 528,660 2.1317 2.015 1.922 2.033 1.931 2.024 268,354 1.9700 2.83%
2019-12-06 0 2.120 2.070 2.140 2.070 2.120 178,000 371,240 2.0856 1.959 1.913 1.978 1.913 1.959 192,609 1.9274 0.00%
2019-12-05 0 2.120 2.070 2.150 2.100 2.150 196,000 414,300 2.1138 1.959 1.913 1.987 1.941 1.987 212,086 1.9535 -0.47%
2019-12-04 0 2.130 2.050 2.130 2.000 2.130 266,000 551,220 2.0723 1.968 1.895 1.968 1.848 1.968 287,831 1.9151 0.95%
2019-12-03 0 2.110 2.090 2.120 2.080 2.130 176,000 369,720 2.1007 1.950 1.931 1.959 1.922 1.968 190,445 1.9414 -0.47%
2019-12-02 0 2.120 2.090 2.160 2.100 2.170 272,000 581,380 2.1374 1.959 1.931 1.996 1.941 2.005 294,323 1.9753 -1.85%
2019-11-29 0 2.160 2.110 2.170 2.120 2.160 158,000 339,840 2.1509 1.996 1.950 2.005 1.959 1.996 170,967 1.9877 0.47%
2019-11-28 0 2.150 2.110 2.200 2.130 2.170 190,000 406,920 2.1417 1.987 1.950 2.033 1.968 2.005 205,594 1.9792 0.47%
2019-11-27 0 2.180 2.150 2.200 2.120 2.200 206,000 446,000 2.1650 1.978 1.950 1.996 1.923 1.996 227,073 1.9641 -0.46%
2019-11-26 0 2.190 2.110 2.200 2.110 2.190 258,000 553,560 2.1456 1.987 1.914 1.996 1.914 1.987 284,393 1.9465 0.46%
2019-11-25 0 2.180 2.120 2.180 2.130 2.190 256,000 552,620 2.1587 1.978 1.923 1.978 1.932 1.987 282,188 1.9583 2.35%
2019-11-22 0 2.130 2.120 2.140 2.090 2.140 262,000 555,840 2.1215 1.932 1.923 1.941 1.896 1.941 288,802 1.9246 0.95%
2019-11-21 0 2.110 2.070 2.120 2.070 2.120 226,000 475,440 2.1037 1.914 1.878 1.923 1.878 1.923 249,119 1.9085 -0.47%
2019-11-20 0 2.120 2.070 2.140 2.080 2.140 422,000 891,100 2.1116 1.923 1.878 1.941 1.887 1.941 465,169 1.9156 -0.47%
2019-11-19 0 2.130 2.070 2.140 2.070 2.130 912,000 1,913,340 2.0980 1.932 1.878 1.941 1.878 1.932 1,005,295 1.9033 1.43%
2019-11-18 0 2.100 2.070 2.110 2.070 2.150 440,000 921,500 2.0943 1.905 1.878 1.914 1.878 1.950 485,011 1.9000 0.48%
2019-11-15 0 2.090 2.070 2.100 2.040 2.110 198,000 414,160 2.0917 1.896 1.878 1.905 1.851 1.914 218,255 1.8976 -0.48%
2019-11-14 0 2.100 2.080 2.110 2.080 2.120 148,000 311,200 2.1027 1.905 1.887 1.914 1.887 1.923 163,140 1.9076 -0.47%
2019-11-13 0 2.110 2.060 2.110 2.060 2.140 342,000 720,700 2.1073 1.914 1.869 1.914 1.869 1.941 376,986 1.9117 -1.40%
2019-11-12 0 2.140 2.150 2.160 2.090 2.300 374,000 827,300 2.2120 1.941 1.950 1.960 1.896 2.087 412,259 2.0067 0.00%
2019-11-11 0 2.140 2.110 2.150 2.120 2.140 210,000 448,740 2.1369 1.941 1.914 1.950 1.923 1.941 231,482 1.9385 0.00%
2019-11-08 0 2.140 2.130 2.160 2.120 2.170 238,000 510,360 2.1444 1.941 1.932 1.960 1.923 1.969 262,347 1.9454 -0.93%
2019-11-07 0 2.160 2.110 2.170 2.120 2.160 320,000 690,880 2.1590 1.960 1.914 1.969 1.923 1.960 352,735 1.9586 0.00%
2019-11-06 0 2.160 2.100 2.200 2.100 2.170 102,000 219,340 2.1504 1.960 1.905 1.996 1.905 1.969 112,434 1.9508 -0.46%
2019-11-05 0 2.170 2.110 2.190 2.120 2.200 242,000 522,060 2.1573 1.969 1.914 1.987 1.923 1.996 266,756 1.9571 -1.36%
2019-11-04 0 2.200 2.140 2.200 2.100 2.200 422,000 901,340 2.1359 1.996 1.941 1.996 1.905 1.996 465,169 1.9377 2.33%
2019-11-01 0 2.150 2.090 2.150 2.090 2.150 262,000 552,000 2.1069 1.950 1.896 1.950 1.896 1.950 288,802 1.9113 0.00%
2019-10-31 0 2.150 2.080 2.150 2.090 2.160 292,000 620,500 2.1250 1.950 1.887 1.950 1.896 1.960 321,871 1.9278 0.47%
2019-10-30 0 2.140 2.110 2.140 2.120 2.160 118,000 251,600 2.1322 1.941 1.914 1.941 1.923 1.960 130,071 1.9343 -0.93%
2019-10-29 0 2.160 2.100 2.180 2.100 2.190 512,000 1,105,340 2.1589 1.960 1.905 1.978 1.905 1.987 564,376 1.9585 3.35%
2019-10-28 0 2.090 2.070 2.170 2.090 2.200 478,000 1,033,960 2.1631 1.896 1.878 1.969 1.896 1.996 526,898 1.9624 -4.57%
2019-10-25 0 2.190 2.100 2.190 2.120 2.200 310,000 669,620 2.1601 1.987 1.905 1.987 1.923 1.996 341,712 1.9596 1.39%
2019-10-24 0 2.160 2.070 2.160 2.090 2.160 348,000 741,880 2.1318 1.960 1.878 1.960 1.896 1.960 383,599 1.9340 2.86%
2019-10-23 0 2.100 2.030 2.100 2.050 2.100 642,000 1,338,740 2.0853 1.905 1.842 1.905 1.860 1.905 707,675 1.8917 0.00%
2019-10-22 0 2.100 2.050 2.100 2.070 2.130 338,000 713,600 2.1112 1.905 1.860 1.905 1.878 1.932 372,576 1.9153 0.48%
2019-10-21 0 2.090 2.050 2.090 2.040 2.160 252,000 525,260 2.0844 1.896 1.860 1.896 1.851 1.960 277,779 1.8909 -3.24%
2019-10-18 0 2.160 2.150 2.160 2.050 2.160 526,000 1,102,040 2.0951 1.960 1.950 1.960 1.860 1.960 579,808 1.9007 2.37%
2019-10-17 0 2.110 2.060 2.120 2.080 2.150 396,000 837,240 2.1142 1.914 1.869 1.923 1.887 1.950 436,510 1.9180 -0.47%
2019-10-16 0 2.120 2.090 2.130 2.100 2.250 716,000 1,553,060 2.1691 1.923 1.896 1.932 1.905 2.041 789,245 1.9678 2.42%
2019-10-15 0 2.070 2.060 2.080 2.000 2.160 306,000 635,880 2.0780 1.878 1.869 1.887 1.814 1.960 337,303 1.8852 -3.72%
2019-10-14 0 2.150 2.070 2.150 2.060 2.180 236,000 500,780 2.1219 1.950 1.878 1.950 1.869 1.978 260,142 1.9250 1.90%
2019-10-11 0 2.110 2.010 2.110 2.010 2.120 104,000 214,240 2.0600 1.914 1.823 1.914 1.823 1.923 114,639 1.8688 4.98%
2019-10-10 0 2.010 1.960 2.020 1.960 2.030 614,000 1,232,780 2.0078 1.823 1.778 1.833 1.778 1.842 676,810 1.8215 -0.50%
2019-10-09 0 2.020 2.000 2.020 2.000 2.050 260,000 525,600 2.0215 1.833 1.814 1.833 1.814 1.860 286,597 1.8339 -0.98%
2019-10-08 0 2.040 1.990 2.050 2.010 2.160 272,000 575,420 2.1155 1.851 1.805 1.860 1.823 1.960 299,825 1.9192 -2.86%
2019-10-04 0 2.100 2.070 2.100 2.030 2.120 190,000 399,420 2.1022 1.905 1.878 1.905 1.842 1.923 209,436 1.9071 0.48%
2019-10-03 0 2.090 2.080 2.090 2.090 2.120 356,000 747,620 2.1001 1.896 1.887 1.896 1.896 1.923 392,418 1.9052 -0.95%
2019-10-02 0 2.110 2.080 2.110 2.050 2.120 82,000 173,420 2.1149 1.914 1.887 1.914 1.860 1.923 90,388 1.9186 0.48%
2019-09-30 0 2.100 2.060 2.100 2.080 2.170 446,000 947,380 2.1242 1.905 1.869 1.905 1.887 1.969 491,624 1.9270 -1.87%
2019-09-27 0 2.140 2.120 2.140 2.080 2.160 110,000 233,640 2.1240 1.941 1.923 1.941 1.887 1.960 121,253 1.9269 0.00%
2019-09-26 0 2.140 2.120 2.140 2.120 2.220 434,000 942,080 2.1707 1.941 1.923 1.941 1.923 2.014 478,397 1.9692 -3.60%
2019-09-25 0 2.220 2.160 2.200 2.010 2.390 1,032,000 2,284,480 2.2136 2.014 1.960 1.996 1.823 2.168 1,137,570 2.0082 9.36%
2019-09-24 0 2.030 1.960 2.050 1.890 2.030 250,000 491,400 1.9656 1.842 1.778 1.860 1.715 1.842 275,574 1.7832 2.01%
2019-09-23 0 1.990 1.950 1.990 1.970 1.990 222,000 439,520 1.9798 1.805 1.769 1.805 1.787 1.805 244,710 1.7961 0.00%
2019-09-20 0 1.990 1.950 1.990 1.950 2.000 300,000 594,260 1.9809 1.805 1.769 1.805 1.769 1.814 330,689 1.7970 -0.50%
2019-09-19 0 2.000 1.950 2.000 1.960 2.000 336,000 666,340 1.9832 1.814 1.769 1.814 1.778 1.814 370,372 1.7991 0.00%
2019-09-18 0 2.000 1.940 2.000 1.940 2.010 232,000 458,860 1.9778 1.814 1.760 1.814 1.760 1.823 255,733 1.7943 0.50%
2019-09-17 0 1.990 1.940 1.990 1.950 2.000 310,000 609,160 1.9650 1.805 1.760 1.805 1.769 1.814 341,712 1.7827 -1.97%
2019-09-16 0 2.030 1.960 2.030 1.950 2.030 228,000 451,360 1.9796 1.842 1.778 1.842 1.769 1.842 251,324 1.7959 0.50%
2019-09-13 0 2.020 1.930 2.020 1.950 2.020 226,000 445,140 1.9696 1.833 1.751 1.833 1.769 1.833 249,119 1.7869 3.06%
2019-09-12 0 1.960 1.930 1.960 1.930 1.960 346,000 673,420 1.9463 1.778 1.751 1.778 1.751 1.778 381,395 1.7657 -0.51%
2019-09-11 0 1.970 1.940 1.970 1.930 2.000 330,000 645,120 1.9549 1.787 1.760 1.787 1.751 1.814 363,758 1.7735 -1.50%
2019-09-10 0 2.000 1.930 2.000 1.910 2.040 812,000 1,576,880 1.9420 1.814 1.751 1.814 1.733 1.851 895,065 1.7617 3.09%
2019-09-09 0 1.940 1.890 1.940 1.880 1.940 398,000 757,760 1.9039 1.760 1.715 1.760 1.706 1.760 438,714 1.7272 -1.02%
2019-09-06 0 1.960 1.930 1.980 1.900 2.000 716,000 1,397,800 1.9522 1.778 1.751 1.796 1.724 1.814 789,245 1.7711 -0.51%
2019-09-05 0 1.970 1.900 1.970 1.900 1.980 632,000 1,226,080 1.9400 1.787 1.724 1.787 1.724 1.796 696,652 1.7600 0.00%
2019-09-04 0 1.970 1.890 1.970 1.910 1.970 286,000 556,880 1.9471 1.787 1.715 1.787 1.733 1.787 315,257 1.7664 1.03%
2019-09-03 0 1.950 1.900 1.970 1.920 2.070 550,000 1,071,260 1.9477 1.769 1.724 1.787 1.742 1.878 606,263 1.7670 0.52%
2019-09-02 0 1.940 1.890 1.950 1.930 1.970 272,000 526,600 1.9360 1.760 1.715 1.769 1.751 1.787 299,825 1.7564 0.00%
2019-08-30 0 1.940 1.900 1.950 1.940 2.000 180,000 350,420 1.9468 1.760 1.724 1.769 1.760 1.814 198,413 1.7661 0.00%
2019-08-29 0 1.940 1.890 1.950 1.890 1.950 740,000 1,429,680 1.9320 1.760 1.715 1.769 1.715 1.769 815,700 1.7527 1.04%
2019-08-28 0 1.920 1.870 1.920 1.890 1.940 316,000 605,300 1.9155 1.742 1.696 1.742 1.715 1.760 348,326 1.7377 0.52%
2019-08-27 0 1.940 1.880 1.940 1.920 1.960 378,000 733,620 1.9408 1.733 1.679 1.733 1.715 1.751 423,213 1.7335 0.00%
2019-08-26 0 1.940 1.910 1.950 1.920 1.990 520,000 1,003,080 1.9290 1.733 1.706 1.742 1.715 1.777 582,197 1.7229 -0.51%
2019-08-23 0 1.950 1.900 1.950 1.910 1.990 442,000 865,340 1.9578 1.742 1.697 1.742 1.706 1.777 494,868 1.7486 -0.51%
2019-08-22 0 1.960 1.910 1.970 1.910 1.990 358,000 688,640 1.9236 1.751 1.706 1.760 1.706 1.777 400,821 1.7181 -0.51%
2019-08-21 0 1.970 1.880 1.970 1.850 2.040 468,000 895,840 1.9142 1.760 1.679 1.760 1.652 1.822 523,978 1.7097 1.03%
2019-08-20 0 1.950 1.840 1.950 1.800 2.040 286,000 537,940 1.8809 1.742 1.643 1.742 1.608 1.822 320,209 1.6800 4.84%
2019-08-19 0 1.860 1.830 1.860 1.780 1.900 666,000 1,221,080 1.8335 1.661 1.634 1.661 1.590 1.697 745,661 1.6376 3.91%
2019-08-16 0 1.790 1.760 1.790 1.760 2.050 1,600,000 3,069,000 1.9181 1.599 1.572 1.599 1.572 1.831 1,791,377 1.7132 -11.82%
2019-08-15 0 2.030 1.990 2.030 2.000 2.050 166,000 336,940 2.0298 1.813 1.777 1.813 1.786 1.831 185,855 1.8129 0.00%
2019-08-14 0 2.030 2.020 2.050 2.030 2.100 470,000 964,520 2.0522 1.813 1.804 1.831 1.813 1.876 526,217 1.8329 1.50%
2019-08-13 0 2.000 1.970 2.020 1.970 2.060 486,000 976,100 2.0084 1.786 1.760 1.804 1.760 1.840 544,131 1.7939 -2.91%
2019-08-12 0 2.060 2.020 2.080 2.000 2.060 288,000 587,660 2.0405 1.840 1.804 1.858 1.786 1.840 322,448 1.8225 1.98%
2019-08-09 0 2.020 2.000 2.020 1.990 2.150 384,000 790,520 2.0586 1.804 1.786 1.804 1.777 1.920 429,930 1.8387 -3.35%
2019-08-08 0 2.090 2.120 2.150 2.010 2.150 678,000 1,404,620 2.0717 1.867 1.894 1.920 1.795 1.920 759,096 1.8504 0.97%
2019-08-07 0 2.070 2.000 2.030 1.950 2.210 438,000 895,100 2.0436 1.849 1.786 1.813 1.742 1.974 490,389 1.8253 -4.61%
2019-08-06 0 2.170 1.980 2.170 2.000 2.170 282,000 586,140 2.0785 1.938 1.768 1.938 1.786 1.938 315,730 1.8565 2.36%
2019-08-05 0 2.120 2.010 2.120 2.000 2.160 178,000 378,180 2.1246 1.894 1.795 1.894 1.786 1.929 199,291 1.8976 -2.30%
2019-08-02 0 2.170 2.110 2.170 2.120 2.180 158,000 340,720 2.1565 1.938 1.885 1.938 1.894 1.947 176,898 1.9261 0.00%
2019-08-01 0 2.170 2.120 2.170 2.130 2.190 296,000 641,360 2.1668 1.938 1.894 1.938 1.902 1.956 331,405 1.9353 -1.36%
2019-07-31 0 2.200 2.130 2.200 2.130 2.200 156,000 338,360 2.1690 1.965 1.902 1.965 1.902 1.965 174,659 1.9373 0.46%
2019-07-30 0 2.190 2.160 2.200 2.160 2.260 722,000 1,588,480 2.2001 1.956 1.929 1.965 1.929 2.019 808,359 1.9651 -0.45%
2019-07-29 0 2.200 2.160 2.200 2.180 2.230 228,000 501,420 2.1992 1.965 1.929 1.965 1.947 1.992 255,271 1.9643 -0.90%
2019-07-26 0 2.220 2.200 2.230 2.200 2.290 448,000 997,640 2.2269 1.983 1.965 1.992 1.965 2.045 501,586 1.9890 -1.77%
2019-07-25 0 2.260 2.210 2.270 2.190 2.280 180,000 404,760 2.2487 2.019 1.974 2.027 1.956 2.036 201,530 2.0084 0.44%
2019-07-24 0 2.250 2.180 2.250 2.180 2.250 634,000 1,404,140 2.2147 2.010 1.947 2.010 1.947 2.010 709,833 1.9781 0.45%
2019-07-23 0 2.240 2.180 2.240 2.160 2.240 360,000 793,900 2.2053 2.001 1.947 2.001 1.929 2.001 403,060 1.9697 1.82%
2019-07-22 0 2.200 2.170 2.210 2.180 2.220 166,000 365,360 2.2010 1.965 1.938 1.974 1.947 1.983 185,855 1.9658 -1.79%
2019-07-19 0 2.240 2.190 2.250 2.150 2.240 396,000 874,820 2.2091 2.001 1.956 2.010 1.920 2.001 443,366 1.9731 1.82%
2019-07-18 0 2.200 2.150 2.200 2.130 2.220 556,000 1,207,680 2.1721 1.965 1.920 1.965 1.902 1.983 622,503 1.9400 0.46%
2019-07-17 0 2.190 2.140 2.190 2.150 2.200 270,000 587,780 2.1770 1.956 1.911 1.956 1.920 1.965 302,295 1.9444 -1.35%
2019-07-16 0 2.220 2.160 2.220 2.170 2.230 188,000 411,980 2.1914 1.983 1.929 1.983 1.938 1.992 210,487 1.9573 2.78%
2019-07-15 0 2.160 2.150 2.180 2.100 2.260 578,000 1,291,860 2.2351 1.929 1.920 1.947 1.876 2.019 647,135 1.9963 -4.42%
2019-07-12 0 2.260 2.180 2.270 2.110 2.270 278,000 600,340 2.1595 2.019 1.947 2.027 1.885 2.027 311,252 1.9288 2.26%
2019-07-11 0 2.210 2.190 2.210 2.140 2.250 418,000 918,860 2.1982 1.974 1.956 1.974 1.911 2.010 467,997 1.9634 -2.64%
2019-07-10 0 2.270 2.220 2.270 2.220 2.280 626,000 1,417,540 2.2644 2.027 1.983 2.027 1.983 2.036 700,876 2.0225 0.44%
2019-07-09 0 2.260 2.200 2.270 2.250 2.270 246,000 554,500 2.2541 2.019 1.965 2.027 2.010 2.027 275,424 2.0133 0.00%
2019-07-08 0 2.260 2.200 2.270 2.220 2.270 626,000 1,408,500 2.2500 2.019 1.965 2.027 1.983 2.027 700,876 2.0096 0.44%
2019-07-05 0 2.250 2.190 2.250 2.200 2.270 594,000 1,323,780 2.2286 2.010 1.956 2.010 1.965 2.027 665,049 1.9905 0.00%
2019-07-04 0 2.250 2.190 2.250 2.200 2.270 354,000 796,880 2.2511 2.010 1.956 2.010 1.965 2.027 396,342 2.0106 -1.32%
2019-07-03 0 2.280 2.200 2.280 2.220 2.290 274,000 620,740 2.2655 2.036 1.965 2.036 1.983 2.045 306,773 2.0234 0.00%
2019-07-02 0 2.280 2.180 2.290 2.220 2.300 532,000 1,198,620 2.2530 2.036 1.947 2.045 1.983 2.054 595,633 2.0123 2.24%
2019-06-28 0 2.230 2.180 2.230 2.180 2.250 1,230,000 2,717,760 2.2096 1.992 1.947 1.992 1.947 2.010 1,377,121 1.9735 -0.45%
2019-06-27 0 2.240 2.190 2.240 2.220 2.260 278,000 620,780 2.2330 2.001 1.956 2.001 1.983 2.019 311,252 1.9945 -0.88%
2019-06-26 0 2.260 2.190 2.260 2.200 2.290 270,000 607,820 2.2512 2.019 1.956 2.019 1.965 2.045 302,295 2.0107 0.00%
2019-06-25 0 2.260 2.180 2.250 2.190 2.260 398,000 893,580 2.2452 2.019 1.947 2.010 1.956 2.019 445,605 2.0053 0.00%
2019-06-24 0 2.260 2.190 2.260 2.220 2.290 280,000 627,760 2.2420 2.019 1.956 2.019 1.983 2.045 313,491 2.0025 0.00%
2019-06-21 0 2.260 2.160 2.270 2.240 2.280 262,000 592,300 2.2607 2.019 1.929 2.027 2.001 2.036 293,338 2.0192 0.89%
2019-06-20 0 2.240 2.140 2.240 2.150 2.240 342,000 755,440 2.2089 2.001 1.911 2.001 1.920 2.001 382,907 1.9729 3.70%
2019-06-19 0 2.160 2.040 2.160 2.140 2.170 320,000 690,640 2.1583 1.929 1.822 1.929 1.911 1.938 358,275 1.9277 2.86%
2019-06-18 0 2.100 2.000 2.110 2.080 2.120 384,000 809,940 2.1092 1.876 1.786 1.885 1.858 1.894 429,930 1.8839 0.00%
2019-06-17 0 2.100 2.030 2.130 2.060 2.130 450,000 934,460 2.0766 1.876 1.813 1.902 1.840 1.902 503,825 1.8547 1.94%
2019-06-14 0 2.060 2.000 2.060 1.980 2.070 402,000 806,180 2.0054 1.840 1.786 1.840 1.768 1.849 450,083 1.7912 4.04%
2019-06-13 0 1.980 1.970 1.980 1.940 2.010 686,000 1,352,420 1.9715 1.768 1.760 1.768 1.733 1.795 768,053 1.7608 1.54%
2019-06-12 0 1.950 1.900 1.950 1.920 1.950 264,000 512,080 1.9397 1.742 1.697 1.742 1.715 1.742 295,577 1.7325 -1.02%
2019-06-11 0 1.970 1.910 1.990 1.870 1.990 578,000 1,114,740 1.9286 1.760 1.706 1.777 1.670 1.777 647,135 1.7226 2.60%
2019-06-10 0 1.920 1.910 1.950 1.870 1.940 314,000 598,440 1.9059 1.715 1.706 1.742 1.670 1.733 351,558 1.7023 -1.03%
2019-06-06 0 1.940 1.880 1.940 1.850 1.980 354,000 687,480 1.9420 1.733 1.679 1.733 1.652 1.768 396,342 1.7346 -1.52%
2019-06-05 0 1.970 1.870 1.970 1.860 1.970 326,000 618,640 1.8977 1.760 1.670 1.760 1.661 1.760 364,993 1.6949 2.07%
2019-06-04 0 1.930 1.900 1.930 1.900 2.050 326,000 634,680 1.9469 1.724 1.697 1.724 1.697 1.831 364,993 1.7389 -4.93%
2019-06-03 0 2.030 1.780 2.040 1.880 2.030 302,000 598,000 1.9801 1.813 1.590 1.822 1.679 1.813 338,122 1.7686 5.18%
2019-05-31 0 1.930 1.900 1.930 1.900 2.030 310,000 611,920 1.9739 1.724 1.697 1.724 1.697 1.813 347,079 1.7631 -2.53%
2019-05-30 0 1.980 1.950 1.980 1.840 2.020 398,000 775,040 1.9473 1.768 1.742 1.768 1.643 1.804 445,605 1.7393 5.88%
2019-05-29 0 1.870 1.840 1.880 1.870 1.900 266,000 500,740 1.8825 1.670 1.643 1.679 1.670 1.697 297,816 1.6814 -3.61%
2019-05-28 0 1.940 1.930 1.940 1.890 1.980 358,000 689,360 1.9256 1.733 1.724 1.733 1.688 1.768 400,821 1.7199 -1.02%
2019-05-27 0 1.960 1.950 1.960 1.920 2.020 278,000 543,460 1.9549 1.751 1.742 1.751 1.715 1.804 311,252 1.7460 -2.00%
2019-05-24 0 2.000 1.980 2.000 1.970 2.030 440,000 873,460 1.9851 1.786 1.768 1.786 1.760 1.813 492,629 1.7731 -0.99%
2019-05-23 0 2.020 1.990 2.030 2.000 2.100 348,000 709,480 2.0387 1.804 1.777 1.813 1.786 1.876 389,624 1.8209 -1.46%
2019-05-22 0 2.050 2.000 2.060 2.050 2.110 240,000 498,800 2.0783 1.831 1.786 1.840 1.831 1.885 268,707 1.8563 0.49%
2019-05-21 0 2.040 2.000 2.040 2.040 2.070 154,000 316,300 2.0539 1.822 1.786 1.822 1.822 1.849 172,420 1.8345 -1.45%
2019-05-20 0 2.070 2.010 2.080 2.050 2.110 202,000 416,720 2.0630 1.849 1.795 1.858 1.831 1.885 226,161 1.8426 0.00%
2019-05-17 0 2.070 1.990 2.070 1.970 2.070 474,000 959,900 2.0251 1.849 1.777 1.849 1.760 1.849 530,695 1.8088 0.49%
2019-05-16 0 2.060 2.010 2.080 2.050 2.070 204,000 419,660 2.0572 1.840 1.795 1.858 1.831 1.849 228,401 1.8374 -0.96%
2019-05-15 0 2.080 2.000 2.080 2.000 2.120 376,000 773,260 2.0565 1.858 1.786 1.858 1.786 1.894 420,974 1.8368 -2.35%
2019-05-14 0 2.130 2.000 2.140 2.020 2.170 250,000 519,100 2.0764 1.902 1.786 1.911 1.804 1.938 279,903 1.8546 2.40%
2019-05-10 0 2.080 2.010 2.080 2.000 2.080 526,000 1,074,100 2.0420 1.858 1.795 1.858 1.786 1.858 588,915 1.8239 2.46%
2019-05-09 0 2.030 2.020 2.050 2.030 2.160 784,000 1,630,460 2.0797 1.813 1.804 1.831 1.813 1.929 877,775 1.8575 -3.33%
2019-05-08 0 2.100 2.050 2.100 2.070 2.160 344,000 721,940 2.0987 1.876 1.831 1.876 1.849 1.929 385,146 1.8745 -1.41%
2019-05-07 0 2.130 2.090 2.130 2.080 2.180 638,000 1,366,920 2.1425 1.902 1.867 1.902 1.858 1.947 714,312 1.9136 -0.47%
2019-05-06 0 2.140 2.100 2.150 2.110 2.230 552,000 1,202,460 2.1784 1.911 1.876 1.920 1.885 1.992 618,025 1.9456 -2.28%
2019-05-03 0 2.190 2.130 2.190 2.180 2.220 662,000 1,451,260 2.1922 1.956 1.902 1.956 1.947 1.983 741,182 1.9580 -0.45%
2019-05-02 0 2.200 2.200 2.220 2.200 2.230 256,000 566,280 2.2120 1.965 1.965 1.983 1.965 1.992 286,620 1.9757 0.92%
2019-04-30 0 2.180 2.160 2.180 2.050 2.220 624,000 1,346,100 2.1572 1.947 1.929 1.947 1.831 1.983 698,637 1.9268 0.46%
2019-04-29 0 2.170 2.130 2.180 2.160 2.230 262,000 570,760 2.1785 1.938 1.902 1.947 1.929 1.992 293,338 1.9457 0.00%
2019-04-26 0 2.170 2.160 2.170 2.120 2.180 246,000 528,540 2.1485 1.938 1.929 1.938 1.894 1.947 275,424 1.9190 0.93%
2019-04-25 0 2.150 2.130 2.150 2.130 2.150 218,000 464,720 2.1317 1.920 1.902 1.920 1.902 1.920 244,075 1.9040 -1.38%
2019-04-24 0 2.180 2.150 2.180 2.160 2.210 402,000 881,740 2.1934 1.947 1.920 1.947 1.929 1.974 450,083 1.9591 -0.46%
2019-04-23 0 2.190 2.170 2.200 2.180 2.220 856,000 1,883,800 2.2007 1.956 1.938 1.965 1.947 1.983 958,387 1.9656 -1.79%
2019-04-18 0 2.230 2.230 2.240 2.170 2.240 266,000 583,600 2.1940 1.992 1.992 2.001 1.938 2.001 297,816 1.9596 1.36%
2019-04-17 0 2.200 2.200 2.250 2.200 2.250 236,000 529,000 2.2415 1.965 1.965 2.010 1.965 2.010 264,228 2.0021 -1.79%
2019-04-16 0 2.240 2.240 2.250 2.170 2.260 240,000 536,640 2.2360 2.001 2.001 2.010 1.938 2.019 268,707 1.9971 0.90%
2019-04-15 0 2.220 2.190 2.220 2.180 2.250 360,000 795,380 2.2094 1.983 1.956 1.983 1.947 2.010 403,060 1.9734 0.45%
2019-04-12 0 2.210 2.190 2.210 2.160 2.210 430,000 944,760 2.1971 1.974 1.956 1.974 1.929 1.974 481,433 1.9624 0.91%
2019-04-11 0 2.190 2.140 2.200 2.140 2.210 330,000 721,300 2.1858 1.956 1.911 1.965 1.911 1.974 369,471 1.9522 2.34%
2019-04-10 0 2.140 2.140 2.170 2.140 2.190 388,000 843,380 2.1737 1.911 1.911 1.938 1.911 1.956 434,409 1.9414 -2.28%
2019-04-09 0 2.190 2.160 2.190 2.160 2.200 642,000 1,398,520 2.1784 1.956 1.929 1.956 1.929 1.965 718,790 1.9457 -0.45%
2019-04-08 0 2.200 2.170 2.200 2.180 2.230 236,000 516,960 2.1905 1.965 1.938 1.965 1.947 1.992 264,228 1.9565 0.46%
2019-04-04 0 2.190 2.160 2.190 2.160 2.230 208,000 458,400 2.2038 1.956 1.929 1.956 1.929 1.992 232,879 1.9684 -1.35%
2019-04-03 0 2.220 2.180 2.220 2.160 2.230 1,622,000 3,560,800 2.1953 1.983 1.947 1.983 1.929 1.992 1,816,008 1.9608 0.91%
2019-04-02 0 2.200 2.160 2.200 2.170 2.220 596,000 1,312,460 2.2021 1.965 1.929 1.965 1.938 1.983 667,288 1.9669 -0.45%
2019-04-01 0 2.210 2.180 2.210 2.170 2.230 866,000 1,907,820 2.2030 1.974 1.947 1.974 1.938 1.992 969,583 1.9677 0.45%
2019-03-29 0 2.200 2.160 2.200 2.150 2.200 1,178,000 2,573,680 2.1848 1.965 1.929 1.965 1.920 1.965 1,318,901 1.9514 0.46%
2019-03-28 0 2.190 2.140 2.200 2.140 2.200 588,000 1,278,480 2.1743 1.956 1.911 1.965 1.911 1.965 658,331 1.9420 -0.45%
2019-03-27 0 2.200 2.150 2.200 2.130 2.210 1,062,000 2,313,240 2.1782 1.965 1.920 1.965 1.902 1.974 1,189,026 1.9455 -0.90%
2019-03-26 0 2.220 2.170 2.220 2.140 2.240 768,000 1,693,100 2.2046 1.983 1.938 1.983 1.911 2.001 859,861 1.9690 0.00%
2019-03-25 0 2.220 2.230 2.240 2.130 2.250 1,152,000 2,542,100 2.2067 1.983 1.992 2.001 1.902 2.010 1,289,791 1.9709 -0.45%
2019-03-22 0 2.230 2.190 2.230 2.140 2.240 2,162,000 4,779,900 2.2109 1.992 1.956 1.992 1.911 2.001 2,420,598 1.9747 2.29%
2019-03-21 0 2.180 2.120 2.180 2.050 2.200 814,000 1,740,600 2.1383 1.947 1.894 1.947 1.831 1.965 911,363 1.9099 -1.80%
2019-03-20 0 2.220 2.180 2.220 2.190 2.270 1,052,000 2,332,320 2.2170 1.983 1.947 1.983 1.956 2.027 1,177,830 1.9802 -0.89%
2019-03-19 0 2.240 2.200 2.240 2.200 2.260 850,000 1,890,840 2.2245 2.001 1.965 2.001 1.965 2.019 951,669 1.9869 0.45%
2019-03-18 0 2.230 2.170 2.240 2.160 2.280 1,486,000 3,287,640 2.2124 1.992 1.938 2.001 1.929 2.036 1,663,741 1.9761 -1.33%
2019-03-15 0 2.260 2.200 2.260 2.100 2.280 1,900,000 4,220,700 2.2214 2.019 1.965 2.019 1.876 2.036 2,127,260 1.9841 1.80%
2019-03-14 0 2.220 2.150 2.220 2.150 2.280 1,112,000 2,493,800 2.2426 1.983 1.920 1.983 1.920 2.036 1,245,007 2.0030 -2.63%
2019-03-13 0 2.280 2.250 2.280 2.260 2.290 1,320,000 3,005,000 2.2765 2.036 2.010 2.036 2.019 2.045 1,477,886 2.0333 0.44%
2019-03-12 0 2.270 2.230 2.270 2.230 2.330 836,000 1,897,180 2.2694 2.027 1.992 2.027 1.992 2.081 935,994 2.0269 -1.30%
2019-03-11 0 2.300 2.230 2.300 2.210 2.340 1,940,000 4,386,000 2.2608 2.054 1.992 2.054 1.974 2.090 2,172,044 2.0193 0.44%
2019-03-08 0 2.290 2.230 2.290 2.220 2.330 972,000 2,202,080 2.2655 2.045 1.992 2.045 1.983 2.081 1,088,261 2.0235 1.33%
2019-03-07 0 2.260 2.230 2.260 2.210 2.280 1,374,000 3,076,020 2.2387 2.019 1.992 2.019 1.974 2.036 1,538,345 1.9996 2.73%
2019-03-06 0 2.200 2.180 2.200 2.170 2.310 1,354,000 3,021,700 2.2317 1.965 1.947 1.965 1.938 2.063 1,515,953 1.9933 -4.35%
2019-03-05 0 2.300 2.190 2.330 2.190 2.300 2,322,000 5,264,060 2.2670 2.054 1.956 2.081 1.956 2.054 2,599,736 2.0248 0.00%
2019-03-04 0 2.300 2.260 2.290 2.240 2.330 1,130,000 2,572,700 2.2767 2.054 2.019 2.045 2.001 2.081 1,265,160 2.0335 1.77%
2019-03-01 0 2.260 2.250 2.260 2.250 2.440 1,680,000 3,930,920 2.3398 2.019 2.010 2.019 2.010 2.179 1,880,946 2.0899 -7.00%
2019-02-28 0 2.430 2.430 2.440 2.280 2.500 816,000 1,931,520 2.3671 2.170 2.170 2.179 2.036 2.233 913,602 2.1142 -0.82%
2019-02-27 0 2.450 2.360 2.440 2.330 2.590 698,000 1,675,320 2.4002 2.188 2.108 2.179 2.081 2.313 781,488 2.1438 -5.41%
2019-02-26 0 2.590 2.520 2.590 2.550 2.650 1,132,000 2,940,200 2.5973 2.313 2.251 2.313 2.278 2.367 1,267,399 2.3199 -1.52%
2019-02-25 0 2.630 2.520 2.630 2.570 2.690 544,000 1,434,880 2.6376 2.349 2.251 2.349 2.295 2.403 609,068 2.3559 0.00%
2019-02-22 0 2.630 2.570 2.630 2.510 2.670 2,186,000 5,704,060 2.6094 2.349 2.295 2.349 2.242 2.385 2,447,469 2.3306 0.38%
2019-02-21 0 2.620 2.560 2.590 2.520 2.710 956,000 2,505,820 2.6212 2.340 2.287 2.313 2.251 2.420 1,070,348 2.3411 -2.60%
2019-02-20 0 2.690 2.640 2.690 2.630 2.750 776,000 2,091,460 2.6952 2.403 2.358 2.403 2.349 2.456 868,818 2.4072 -0.37%
2019-02-19 0 2.700 2.660 2.700 2.670 2.790 754,000 2,064,760 2.7384 2.412 2.376 2.412 2.385 2.492 844,186 2.4459 -1.10%
2019-02-18 0 2.730 2.700 2.730 2.680 2.820 992,000 2,739,620 2.7617 2.438 2.412 2.438 2.394 2.519 1,110,654 2.4667 -3.19%
2019-02-15 0 2.820 2.790 2.820 2.790 2.840 344,000 966,040 2.8083 2.519 2.492 2.519 2.492 2.537 385,146 2.5082 0.00%
2019-02-14 0 2.820 2.780 2.820 2.780 2.860 954,000 2,698,220 2.8283 2.519 2.483 2.519 2.483 2.554 1,068,108 2.5262 -1.40%
2019-02-13 0 2.860 2.820 2.860 2.800 2.890 2,066,000 5,879,200 2.8457 2.554 2.519 2.554 2.501 2.581 2,313,115 2.5417 -0.35%
2019-02-12 0 2.870 2.810 2.870 2.820 2.960 910,000 2,606,120 2.8639 2.563 2.510 2.563 2.519 2.644 1,018,846 2.5579 -0.35%
2019-02-11 0 2.880 2.820 2.880 2.770 2.980 712,000 2,028,520 2.8490 2.572 2.519 2.572 2.474 2.662 797,163 2.5447 4.35%
2019-02-08 0 2.760 2.730 2.770 2.710 2.840 1,346,000 3,714,880 2.7599 2.465 2.438 2.474 2.420 2.537 1,506,996 2.4651 -2.13%
2019-02-04 0 2.820 2.780 2.820 2.790 2.850 434,000 1,220,980 2.8133 2.519 2.483 2.519 2.492 2.546 485,911 2.5128 0.36%
2019-02-01 0 2.810 2.780 2.810 2.780 2.880 1,574,000 4,424,400 2.8109 2.510 2.483 2.510 2.483 2.572 1,762,267 2.5106 0.00%
2019-01-31 0 2.810 2.780 2.810 2.780 2.970 1,610,000 4,669,600 2.9004 2.510 2.483 2.510 2.483 2.653 1,802,573 2.5905 -3.77%
2019-01-30 0 2.920 2.870 2.920 2.830 2.950 2,792,000 8,002,920 2.8664 2.608 2.563 2.608 2.528 2.635 3,125,953 2.5602 1.39%
2019-01-29 0 2.880 2.840 2.880 2.790 2.890 2,174,000 6,189,000 2.8468 2.572 2.537 2.572 2.492 2.581 2,434,033 2.5427 0.35%
2019-01-28 0 2.870 2.820 2.870 2.810 2.890 1,874,000 5,300,920 2.8287 2.563 2.519 2.563 2.510 2.581 2,098,150 2.5265 0.70%
2019-01-25 0 2.850 2.800 2.870 2.790 2.990 3,450,000 9,855,200 2.8566 2.546 2.501 2.563 2.492 2.671 3,862,656 2.5514 -2.06%
2019-01-24 0 2.910 2.890 2.910 2.840 2.930 2,702,000 7,807,600 2.8896 2.599 2.581 2.599 2.537 2.617 3,025,188 2.5809 2.11%
2019-01-23 0 2.850 2.810 2.850 2.790 2.910 2,830,000 7,996,440 2.8256 2.546 2.510 2.546 2.492 2.599 3,168,498 2.5237 0.00%
2019-01-22 0 2.850 2.800 2.850 2.800 3.000 2,822,000 8,054,700 2.8543 2.546 2.501 2.546 2.501 2.680 3,159,541 2.5493 -0.35%
2019-01-21 0 2.860 2.810 2.860 2.800 2.910 3,444,000 9,765,240 2.8354 2.554 2.510 2.554 2.501 2.599 3,855,939 2.5325 -1.04%
2019-01-18 0 2.890 2.850 2.900 2.850 3.000 778,000 2,248,060 2.8895 2.581 2.546 2.590 2.546 2.680 871,057 2.5808 0.70%
2019-01-17 0 2.870 2.820 2.870 2.830 2.880 2,384,000 6,822,700 2.8619 2.563 2.519 2.563 2.528 2.572 2,669,152 2.5561 -0.69%
2019-01-16 0 2.890 2.840 2.890 2.840 2.890 2,708,000 7,765,800 2.8677 2.581 2.537 2.581 2.537 2.581 3,031,905 2.5614 0.70%
2019-01-15 0 2.870 2.850 2.870 2.850 2.890 3,264,000 9,356,640 2.8666 2.563 2.546 2.563 2.546 2.581 3,654,409 2.5604 -0.35%
2019-01-14 0 2.880 2.850 2.880 2.800 2.890 2,418,000 6,901,800 2.8543 2.572 2.546 2.572 2.501 2.581 2,707,218 2.5494 0.00%
2019-01-11 0 2.880 2.840 2.880 2.850 2.980 5,452,000 15,756,660 2.8901 2.572 2.537 2.572 2.546 2.662 6,104,117 2.5813 -2.70%
2019-01-10 0 2.960 2.870 2.960 2.820 3.000 2,008,000 5,899,160 2.9378 2.644 2.563 2.644 2.519 2.680 2,248,178 2.6240 -0.34%
2019-01-09 0 2.970 2.920 2.970 2.900 3.060 5,590,000 16,499,660 2.9516 2.653 2.608 2.653 2.590 2.733 6,258,623 2.6363 0.00%
2019-01-08 0 2.970 2.920 2.970 2.910 3.010 2,720,000 8,070,880 2.9672 2.653 2.608 2.653 2.599 2.688 3,045,341 2.6502 -1.33%
2019-01-07 0 3.010 2.950 3.010 2.940 3.100 5,090,000 15,249,420 2.9960 2.688 2.635 2.688 2.626 2.769 5,698,818 2.6759 1.01%
2019-01-04 0 2.980 2.950 2.990 2.940 3.010 2,778,000 8,284,360 2.9821 2.662 2.635 2.671 2.626 2.688 3,110,278 2.6635 -1.65%
2019-01-03 0 3.030 2.970 3.030 2.950 3.090 4,926,000 14,704,060 2.9850 2.706 2.653 2.706 2.635 2.760 5,515,202 2.6661 0.00%
2019-01-02 0 3.030 2.940 3.030 2.940 3.130 1,836,000 5,629,640 3.0663 2.706 2.626 2.706 2.626 2.796 2,055,605 2.7387 -1.62%
2018-12-31 0 3.080 3.070 3.080 3.060 3.110 492,000 1,517,680 3.0847 2.751 2.742 2.751 2.733 2.778 550,848 2.7552 -0.65%
2018-12-28 0 3.100 3.090 3.100 2.930 3.120 5,192,000 15,857,960 3.0543 2.769 2.760 2.769 2.617 2.787 5,813,018 2.7280 5.44%
2018-12-27 0 2.940 2.890 2.940 2.890 3.100 2,574,000 7,638,240 2.9675 2.626 2.581 2.626 2.581 2.769 2,881,878 2.6504 -3.61%
2018-12-24 0 3.050 3.040 3.080 3.050 3.120 254,000 785,920 3.0942 2.724 2.715 2.751 2.724 2.787 284,381 2.7636 -1.29%
2018-12-21 0 3.090 3.070 3.090 3.060 3.110 4,482,000 13,807,060 3.0806 2.760 2.742 2.760 2.733 2.778 5,018,094 2.7515 0.32%
2018-12-20 0 3.080 3.070 3.130 3.060 3.150 2,502,000 7,779,180 3.1092 2.751 2.742 2.796 2.733 2.813 2,801,266 2.7770 -0.65%
2018-12-19 0 3.100 3.070 3.110 3.070 3.210 4,816,000 15,142,200 3.1441 2.769 2.742 2.778 2.742 2.867 5,392,044 2.8082 -3.43%
2018-12-18 0 3.210 3.190 3.210 3.040 3.220 3,628,000 11,359,980 3.1312 2.867 2.849 2.867 2.715 2.876 4,061,947 2.7967 3.88%
2018-12-17 0 3.090 3.030 3.090 2.900 3.100 5,568,000 16,625,800 2.9860 2.760 2.706 2.760 2.590 2.769 6,233,992 2.6670 6.55%
2018-12-14 0 2.900 2.840 2.900 2.740 2.900 2,340,000 6,526,160 2.7890 2.590 2.537 2.590 2.447 2.590 2,619,889 2.4910 4.32%
2018-12-13 0 2.780 2.750 2.780 2.730 2.900 4,750,000 13,083,240 2.7544 2.483 2.456 2.483 2.438 2.590 5,318,150 2.4601 1.46%
2018-12-12 0 2.740 2.740 2.770 2.600 2.770 2,456,000 6,654,840 2.7096 2.447 2.447 2.474 2.322 2.474 2,749,763 2.4201 8.30%
2018-12-11 0 2.530 2.510 2.560 2.290 2.600 5,472,000 13,530,240 2.4726 2.260 2.242 2.287 2.045 2.322 6,126,509 2.2085 10.00%
2018-12-10 0 2.300 2.270 2.300 2.230 2.300 2,508,000 5,709,420 2.2765 2.054 2.027 2.054 1.992 2.054 2,807,983 2.0333 0.44%
2018-12-07 0 2.290 2.220 2.290 2.190 2.290 5,290,000 11,828,580 2.2360 2.045 1.983 2.045 1.956 2.045 5,922,740 1.9971 0.44%
2018-12-06 0 2.280 2.240 2.280 2.260 2.300 1,338,000 3,042,220 2.2737 2.036 2.001 2.036 2.019 2.054 1,498,039 2.0308 0.09%
2018-12-05 0 2.300 2.240 2.330 2.250 2.340 3,092,000 7,065,900 2.2852 2.035 1.982 2.061 1.990 2.070 3,495,269 2.0216 -0.86%
2018-12-04 0 2.320 2.280 2.320 2.260 2.390 2,296,000 5,282,540 2.3008 2.052 2.017 2.052 1.999 2.114 2,595,452 2.0353 0.00%
2018-12-03 0 2.320 2.290 2.330 2.250 2.360 2,132,000 4,862,800 2.2809 2.052 2.026 2.061 1.990 2.088 2,410,062 2.0177 3.11%
2018-11-30 0 2.250 2.290 2.310 2.220 2.400 2,072,000 4,660,080 2.2491 1.990 2.026 2.043 1.964 2.123 2,342,237 1.9896 -2.17%
2018-11-29 0 2.300 2.230 2.300 2.230 2.350 2,908,000 6,539,120 2.2487 2.035 1.973 2.035 1.973 2.079 3,287,271 1.9892 2.22%
2018-11-28 0 2.250 2.190 2.250 2.190 2.250 1,572,000 3,464,980 2.2042 1.990 1.937 1.990 1.937 1.990 1,777,025 1.9499 1.81%
2018-11-27 0 2.210 2.170 2.210 2.170 2.240 5,238,000 11,522,240 2.1997 1.955 1.920 1.955 1.920 1.982 5,921,157 1.9459 -1.34%
2018-11-26 0 2.240 2.210 2.250 2.210 2.300 1,704,000 3,903,640 2.2909 1.982 1.955 1.990 1.955 2.035 1,926,241 2.0266 -2.61%
2018-11-23 0 2.300 2.240 2.300 2.240 2.300 1,896,000 4,313,000 2.2748 2.035 1.982 2.035 1.982 2.035 2,143,283 2.0123 1.77%
2018-11-22 0 2.260 2.220 2.260 2.230 2.300 1,482,000 3,357,960 2.2658 1.999 1.964 1.999 1.973 2.035 1,675,287 2.0044 -1.74%
2018-11-21 0 2.300 2.230 2.300 2.240 2.300 1,810,000 4,110,680 2.2711 2.035 1.973 2.035 1.982 2.035 2,046,066 2.0091 -0.43%
2018-11-20 0 2.310 2.240 2.310 2.240 2.410 2,710,000 6,192,080 2.2849 2.043 1.982 2.043 1.982 2.132 3,063,447 2.0213 0.43%
2018-11-19 0 2.300 2.240 2.300 2.250 2.300 1,030,000 2,345,120 2.2768 2.035 1.982 2.035 1.990 2.035 1,164,336 2.0141 3.14%
2018-11-16 0 2.230 2.200 2.230 2.210 2.290 3,622,000 8,110,880 2.2393 1.973 1.946 1.973 1.955 2.026 4,094,393 1.9810 -1.76%
2018-11-15 0 2.270 2.210 2.270 2.220 2.300 1,722,000 3,856,380 2.2395 2.008 1.955 2.008 1.964 2.035 1,946,589 1.9811 0.00%
2018-11-14 0 2.270 2.190 2.270 2.220 2.300 2,834,000 6,339,820 2.2371 2.008 1.937 2.008 1.964 2.035 3,203,620 1.9790 -0.87%
2018-11-13 0 2.290 2.260 2.300 2.270 2.290 1,556,000 3,547,240 2.2797 2.026 1.999 2.035 2.008 2.026 1,758,939 2.0167 0.00%
2018-11-12 0 2.290 2.220 2.300 2.190 2.290 5,540,000 12,572,560 2.2694 2.026 1.964 2.035 1.937 2.026 6,262,545 2.0076 0.44%
2018-11-09 0 2.280 2.250 2.300 2.110 2.320 1,088,000 2,416,560 2.2211 2.017 1.990 2.035 1.867 2.052 1,229,901 1.9648 3.64%
2018-11-08 0 2.200 2.140 2.210 2.090 2.280 300,000 651,660 2.1722 1.946 1.893 1.955 1.849 2.017 339,127 1.9216 3.77%
2018-11-07 0 2.120 2.080 2.120 2.100 2.120 1,194,000 2,517,960 2.1088 1.875 1.840 1.875 1.858 1.875 1,349,725 1.8655 0.95%
2018-11-06 0 2.100 2.100 2.130 2.100 2.140 784,000 1,659,640 2.1169 1.858 1.858 1.884 1.858 1.893 886,252 1.8727 -2.33%
2018-11-05 0 2.150 2.120 2.150 2.140 2.160 156,000 334,940 2.1471 1.902 1.875 1.902 1.893 1.911 176,346 1.8993 -0.92%
2018-11-02 0 2.170 2.130 2.170 2.130 2.200 2,068,000 4,523,920 2.1876 1.920 1.884 1.920 1.884 1.946 2,337,715 1.9352 -0.91%
2018-11-01 0 2.190 2.180 2.190 2.120 2.320 870,000 1,973,760 2.2687 1.937 1.928 1.937 1.875 2.052 983,468 2.0069 2.34%
2018-10-31 0 2.140 2.090 2.140 2.100 2.240 370,000 794,500 2.1473 1.893 1.849 1.893 1.858 1.982 418,257 1.8996 -1.83%
2018-10-30 0 2.180 2.130 2.180 2.130 2.200 344,000 750,220 2.1809 1.928 1.884 1.928 1.884 1.946 388,866 1.9293 -3.96%
2018-10-29 0 2.270 2.120 2.270 2.130 2.280 620,000 1,402,900 2.2627 2.008 1.875 2.008 1.884 2.017 700,862 2.0017 3.65%
2018-10-26 0 2.190 2.080 2.200 2.070 2.200 238,000 497,820 2.0917 1.937 1.840 1.946 1.831 1.946 269,041 1.8504 3.79%
2018-10-25 0 2.110 2.070 2.110 2.080 2.110 368,000 771,580 2.0967 1.867 1.831 1.867 1.840 1.867 415,996 1.8548 -0.94%
2018-10-24 0 2.130 2.100 2.130 2.100 2.140 142,000 301,600 2.1239 1.884 1.858 1.884 1.858 1.893 160,520 1.8789 0.00%
2018-10-23 0 2.130 2.100 2.130 2.090 2.180 1,530,000 3,263,980 2.1333 1.884 1.858 1.884 1.849 1.928 1,729,548 1.8872 0.00%
2018-10-22 0 2.130 2.090 2.140 2.100 2.180 1,212,000 2,579,100 2.1280 1.884 1.849 1.893 1.858 1.928 1,370,073 1.8825 -2.29%
2018-10-19 0 2.180 2.110 2.180 2.100 2.180 1,326,000 2,833,800 2.1371 1.928 1.867 1.928 1.858 1.928 1,498,941 1.8905 0.00%
2018-10-18 0 2.180 2.120 2.200 2.110 2.220 678,000 1,444,940 2.1312 1.928 1.875 1.946 1.867 1.964 766,427 1.8853 0.46%
2018-10-16 0 2.170 2.110 2.170 2.090 2.200 1,014,000 2,158,580 2.1288 1.920 1.867 1.920 1.849 1.946 1,146,249 1.8832 -0.91%
2018-10-15 0 2.190 2.180 2.210 2.180 2.240 414,000 913,700 2.2070 1.937 1.928 1.955 1.928 1.982 467,995 1.9524 -1.79%
2018-10-12 0 2.230 2.200 2.230 2.190 2.260 1,450,000 3,210,080 2.2138 1.973 1.946 1.973 1.937 1.999 1,639,114 1.9584 -0.89%
2018-10-11 0 2.250 2.190 2.260 2.190 2.270 650,000 1,444,360 2.2221 1.990 1.937 1.999 1.937 2.008 734,775 1.9657 0.90%
2018-10-10 0 2.230 2.220 2.230 2.210 2.300 874,000 1,951,240 2.2325 1.973 1.964 1.973 1.955 2.035 987,990 1.9750 -0.89%
2018-10-09 0 2.250 2.210 2.250 2.210 2.250 1,080,000 2,405,940 2.2277 1.990 1.955 1.990 1.955 1.990 1,220,857 1.9707 0.00%
2018-10-08 0 2.250 2.210 2.280 2.220 2.260 432,000 965,980 2.2361 1.990 1.955 2.017 1.964 1.999 488,343 1.9781 0.90%
2018-10-05 0 2.230 2.220 2.260 2.230 2.250 828,000 1,851,880 2.2366 1.973 1.964 1.999 1.973 1.990 935,990 1.9785 -1.76%
2018-10-04 0 2.270 2.340 2.370 2.220 2.340 378,000 852,660 2.2557 2.008 2.070 2.097 1.964 2.070 427,300 1.9955 -0.44%
2018-10-03 0 2.280 2.220 2.290 2.230 2.280 224,000 505,120 2.2550 2.017 1.964 2.026 1.973 2.017 253,215 1.9948 0.00%
2018-10-02 0 2.280 2.250 2.280 2.260 2.290 688,000 1,566,440 2.2768 2.017 1.990 2.017 1.999 2.026 777,731 2.0141 -0.87%
2018-09-28 0 2.300 2.270 2.310 2.270 2.310 464,000 1,060,800 2.2862 2.035 2.008 2.043 2.008 2.043 524,516 2.0224 -0.86%
2018-09-27 0 2.320 2.260 2.320 2.260 2.320 1,508,000 3,455,020 2.2911 2.052 1.999 2.052 1.999 2.052 1,704,678 2.0268 0.43%
2018-09-26 0 2.310 2.270 2.320 2.280 2.310 516,000 1,182,700 2.2921 2.043 2.008 2.052 2.017 2.043 583,298 2.0276 0.43%
2018-09-24 0 2.300 2.270 2.310 2.270 2.340 816,000 1,861,140 2.2808 2.035 2.008 2.043 2.008 2.070 922,425 2.0177 -1.71%
2018-09-21 0 2.340 2.270 2.340 2.280 2.350 2,338,000 5,347,200 2.2871 2.070 2.008 2.070 2.017 2.079 2,642,930 2.0232 1.74%
2018-09-20 0 2.300 2.280 2.320 2.280 2.320 530,000 1,218,300 2.2987 2.035 2.017 2.052 2.017 2.052 599,124 2.0335 -0.86%
2018-09-19 0 2.320 2.280 2.320 2.290 2.390 1,742,000 4,018,860 2.3070 2.052 2.017 2.052 2.026 2.114 1,969,197 2.0409 -1.28%
2018-09-18 0 2.350 2.280 2.360 2.280 2.350 324,000 739,560 2.2826 2.079 2.017 2.088 2.017 2.079 366,257 2.0192 3.07%
2018-09-17 0 2.280 2.250 2.280 2.230 2.330 1,934,000 4,368,360 2.2587 2.017 1.990 2.017 1.973 2.061 2,186,239 1.9981 -0.87%
2018-09-14 0 2.300 2.260 2.300 2.270 2.310 1,312,000 3,011,460 2.2953 2.035 1.999 2.035 2.008 2.043 1,483,115 2.0305 0.00%
2018-09-13 0 2.300 2.270 2.310 2.260 2.310 430,000 978,760 2.2762 2.035 2.008 2.043 1.999 2.043 486,082 2.0136 0.88%
2018-09-12 0 2.280 2.260 2.280 2.270 2.300 422,000 961,400 2.2782 2.017 1.999 2.017 2.008 2.035 477,039 2.0154 0.13%
2018-09-11 0 2.300 2.250 2.300 2.260 2.340 202,000 462,120 2.2877 2.014 1.971 2.014 1.979 2.049 230,652 2.0035 -1.29%
2018-09-10 0 2.330 2.300 2.340 2.290 2.430 892,000 2,064,760 2.3148 2.041 2.014 2.049 2.006 2.128 1,018,523 2.0272 -2.10%
2018-09-07 0 2.380 2.340 2.390 2.340 2.420 560,000 1,324,160 2.3646 2.084 2.049 2.093 2.049 2.119 639,431 2.0708 -0.83%
2018-09-06 0 2.400 2.370 2.400 2.360 2.410 1,174,000 2,804,560 2.3889 2.102 2.076 2.102 2.067 2.111 1,340,522 2.0921 1.69%
2018-09-05 0 2.360 2.260 2.360 2.250 2.360 578,000 1,321,920 2.2871 2.067 1.979 2.067 1.971 2.067 659,985 2.0030 2.61%
2018-09-04 0 2.300 2.280 2.310 2.280 2.350 1,694,000 3,943,240 2.3278 2.014 1.997 2.023 1.997 2.058 1,934,280 2.0386 0.44%
2018-09-03 0 2.290 2.250 2.300 2.250 2.340 462,000 1,063,760 2.3025 2.006 1.971 2.014 1.971 2.049 527,531 2.0165 -2.55%
2018-08-31 0 2.350 2.260 2.350 2.210 2.350 640,000 1,435,860 2.2435 2.058 1.979 2.058 1.935 2.058 730,779 1.9648 3.52%
2018-08-30 0 2.270 2.200 2.280 2.210 2.270 504,000 1,131,520 2.2451 1.988 1.927 1.997 1.935 1.988 575,488 1.9662 1.79%
2018-08-29 0 2.230 2.190 2.270 2.140 2.270 1,742,000 3,930,060 2.2561 1.953 1.918 1.988 1.874 1.988 1,989,088 1.9758 3.24%
2018-08-28 0 2.160 2.150 2.180 2.150 2.180 436,000 943,680 2.1644 1.892 1.883 1.909 1.883 1.909 497,843 1.8955 -0.92%
2018-08-27 0 2.180 2.110 2.190 2.100 2.180 536,000 1,135,500 2.1185 1.909 1.848 1.918 1.839 1.909 612,027 1.8553 1.87%
2018-08-24 0 2.140 2.100 2.150 2.110 2.140 694,000 1,467,240 2.1142 1.874 1.839 1.883 1.848 1.874 792,438 1.8516 1.42%
2018-08-23 0 2.110 2.100 2.140 2.110 2.210 400,000 853,980 2.1350 1.848 1.839 1.874 1.848 1.935 456,737 1.8697 -2.31%
2018-08-22 0 2.160 2.160 2.190 2.110 2.230 588,000 1,273,900 2.1665 1.892 1.892 1.918 1.848 1.953 671,403 1.8974 2.37%
2018-08-21 0 2.110 2.080 2.120 2.080 2.120 706,000 1,482,340 2.0996 1.848 1.822 1.857 1.822 1.857 806,140 1.8388 0.00%
2018-08-20 0 2.110 2.060 2.110 2.050 2.120 488,000 1,017,620 2.0853 1.848 1.804 1.848 1.795 1.857 557,219 1.8262 0.48%
2018-08-17 0 2.100 2.060 2.120 2.070 2.100 102,000 212,020 2.0786 1.839 1.804 1.857 1.813 1.839 116,468 1.8204 -0.94%
2018-08-16 0 2.120 2.070 2.130 2.080 2.200 762,000 1,604,140 2.1052 1.857 1.813 1.865 1.822 1.927 870,083 1.8437 0.95%
2018-08-15 0 2.100 2.060 2.140 2.050 2.200 800,000 1,668,180 2.0852 1.839 1.804 1.874 1.795 1.927 913,473 1.8262 -0.47%
2018-08-14 0 2.110 2.060 2.150 2.060 2.210 558,000 1,168,460 2.0940 1.848 1.804 1.883 1.804 1.935 637,148 1.8339 0.48%
2018-08-13 0 2.100 2.010 2.110 2.000 2.290 416,000 865,540 2.0806 1.839 1.760 1.848 1.752 2.006 475,006 1.8222 0.96%
2018-08-10 0 2.080 2.060 2.080 2.060 2.120 522,000 1,087,240 2.0828 1.822 1.804 1.822 1.804 1.857 596,041 1.8241 -0.95%
2018-08-09 0 2.100 2.040 2.110 2.050 2.100 600,000 1,238,020 2.0634 1.839 1.787 1.848 1.795 1.839 685,105 1.8071 0.96%
2018-08-08 0 2.080 2.040 2.080 1.990 2.180 682,000 1,403,560 2.0580 1.822 1.787 1.822 1.743 1.909 778,736 1.8024 0.97%
2018-08-07 0 2.060 2.020 2.070 2.040 2.070 308,000 633,240 2.0560 1.804 1.769 1.813 1.787 1.813 351,687 1.8006 0.98%
2018-08-06 0 2.040 2.010 2.050 2.010 2.090 228,000 472,440 2.0721 1.787 1.760 1.795 1.760 1.830 260,340 1.8147 -3.77%
2018-08-03 0 2.120 2.060 2.130 2.040 2.200 646,000 1,354,780 2.0972 1.857 1.804 1.865 1.787 1.927 737,630 1.8367 4.43%
2018-08-02 0 2.030 1.930 2.050 1.980 2.070 458,000 920,640 2.0101 1.778 1.690 1.795 1.734 1.813 522,964 1.7604 -2.40%
2018-08-01 0 2.080 2.020 2.090 2.030 2.080 506,000 1,036,300 2.0480 1.822 1.769 1.830 1.778 1.822 577,772 1.7936 0.00%
2018-07-31 0 2.080 2.060 2.090 1.980 2.090 884,000 1,781,640 2.0154 1.822 1.804 1.830 1.734 1.830 1,009,388 1.7651 -0.48%
2018-07-30 0 2.090 2.050 2.140 2.050 2.140 414,000 877,000 2.1184 1.830 1.795 1.874 1.795 1.874 472,722 1.8552 -4.57%
2018-07-27 0 2.190 2.100 2.200 2.100 2.200 462,000 977,820 2.1165 1.918 1.839 1.927 1.839 1.927 527,531 1.8536 2.34%
2018-07-26 0 2.140 2.100 2.160 2.090 2.160 1,064,000 2,255,140 2.1195 1.874 1.839 1.892 1.830 1.892 1,214,920 1.8562 -0.93%
2018-07-25 0 2.160 2.080 2.170 2.070 2.160 650,000 1,394,500 2.1454 1.892 1.822 1.900 1.813 1.892 742,197 1.8789 -0.46%
2018-07-24 0 2.170 2.070 2.180 2.070 2.170 514,000 1,092,100 2.1247 1.900 1.813 1.909 1.813 1.900 586,907 1.8608 -0.46%
2018-07-23 0 2.180 2.130 2.190 2.140 2.180 264,000 570,280 2.1602 1.909 1.865 1.918 1.874 1.909 301,446 1.8918 1.40%
2018-07-20 0 2.150 2.140 2.160 2.140 2.180 664,000 1,429,640 2.1531 1.883 1.874 1.892 1.874 1.909 758,183 1.8856 -2.71%
2018-07-19 0 2.210 2.140 2.240 2.130 2.210 502,000 1,079,540 2.1505 1.935 1.874 1.962 1.865 1.935 573,205 1.8833 -1.34%
2018-07-18 0 2.240 2.130 2.240 2.100 2.240 366,000 787,860 2.1526 1.962 1.865 1.962 1.839 1.962 417,914 1.8852 2.28%
2018-07-17 0 2.190 2.130 2.190 2.140 2.200 708,000 1,531,360 2.1629 1.918 1.865 1.918 1.874 1.927 808,424 1.8943 -2.67%
2018-07-16 0 2.250 2.180 2.260 2.170 2.260 1,148,000 2,520,700 2.1957 1.971 1.909 1.979 1.900 1.979 1,310,834 1.9230 2.27%
2018-07-13 0 2.200 2.140 2.220 2.040 2.220 748,000 1,614,600 2.1586 1.927 1.874 1.944 1.787 1.944 854,098 1.8904 -1.79%
2018-07-12 0 2.240 2.140 2.240 2.040 2.240 284,000 609,680 2.1468 1.962 1.874 1.962 1.787 1.962 324,283 1.8801 2.28%
2018-07-11 0 2.190 2.100 2.200 2.090 2.200 248,000 531,120 2.1416 1.918 1.839 1.927 1.830 1.927 283,177 1.8756 -0.90%
2018-07-10 0 2.210 2.150 2.240 2.150 2.240 264,000 580,700 2.1996 1.935 1.883 1.962 1.883 1.962 301,446 1.9264 -1.78%
2018-07-09 0 2.250 2.140 2.250 2.200 2.250 398,000 882,780 2.2180 1.971 1.874 1.971 1.927 1.971 454,453 1.9425 2.74%
2018-07-06 0 2.190 2.150 2.190 2.190 2.200 414,000 910,780 2.2000 1.918 1.883 1.918 1.918 1.927 472,722 1.9267 -1.79%
2018-07-05 0 2.230 2.130 2.240 2.240 2.240 30,000 67,200 2.2400 1.953 1.865 1.962 1.962 1.962 34,255 1.9617 0.90%
2018-07-04 0 2.210 2.140 2.260 2.190 2.280 378,000 837,760 2.2163 1.935 1.874 1.979 1.918 1.997 431,616 1.9410 0.00%
2018-07-03 0 2.210 2.150 2.220 2.090 2.240 434,000 936,040 2.1568 1.935 1.883 1.944 1.830 1.962 495,559 1.8889 0.91%
2018-06-29 0 2.190 2.070 2.200 2.060 2.250 502,000 1,088,660 2.1686 1.918 1.813 1.927 1.804 1.971 573,205 1.8993 0.92%
2018-06-28 0 2.170 2.150 2.180 2.130 2.180 416,000 894,640 2.1506 1.900 1.883 1.909 1.865 1.909 475,006 1.8834 1.40%
2018-06-27 0 2.140 2.130 2.140 2.090 2.150 738,000 1,571,060 2.1288 1.874 1.865 1.874 1.830 1.883 842,679 1.8644 0.47%
2018-06-26 0 2.130 2.100 2.140 2.090 2.140 154,000 327,740 2.1282 1.865 1.839 1.874 1.830 1.874 175,844 1.8638 -0.93%
2018-06-25 0 2.150 2.120 2.170 2.150 2.160 480,000 1,034,980 2.1562 1.883 1.857 1.900 1.883 1.892 548,084 1.8884 -0.92%
2018-06-22 0 2.170 2.130 2.180 2.150 2.170 660,000 1,426,800 2.1618 1.900 1.865 1.909 1.883 1.900 753,616 1.8933 0.93%
2018-06-21 0 2.150 2.120 2.190 2.120 2.180 98,000 211,340 2.1565 1.883 1.857 1.918 1.857 1.909 111,900 1.8886 -1.83%
2018-06-20 0 2.190 2.130 2.200 2.150 2.220 82,000 176,440 2.1517 1.918 1.865 1.927 1.883 1.944 93,631 1.8844 1.86%
2018-06-19 0 2.150 2.100 2.160 2.120 2.170 48,000 101,900 2.1229 1.883 1.839 1.892 1.857 1.900 54,808 1.8592 0.00%
2018-06-15 0 2.150 2.130 2.150 2.130 2.180 5,820,000 12,514,180 2.1502 1.883 1.865 1.883 1.865 1.909 6,645,519 1.8831 -0.46%
2018-06-14 0 2.160 2.140 2.160 2.140 2.200 522,000 1,126,980 2.1590 1.892 1.874 1.892 1.874 1.927 596,041 1.8908 -0.92%
2018-06-13 0 2.180 2.130 2.180 2.140 2.200 192,000 414,120 2.1569 1.909 1.865 1.909 1.874 1.927 219,234 1.8889 1.40%
2018-06-12 0 2.150 2.130 2.170 2.100 2.250 1,378,000 2,969,340 2.1548 1.883 1.865 1.900 1.839 1.971 1,573,458 1.8871 -4.02%
2018-06-11 0 2.240 2.200 2.250 2.180 2.290 600,000 1,339,680 2.2328 1.962 1.927 1.971 1.909 2.006 685,105 1.9554 4.19%
2018-06-08 0 2.150 2.110 2.160 2.140 2.220 266,000 581,060 2.1844 1.883 1.848 1.892 1.874 1.944 303,730 1.9131 -3.15%
2018-06-07 0 2.220 2.180 2.210 2.180 2.300 602,000 1,351,020 2.2442 1.944 1.909 1.935 1.909 2.014 687,389 1.9654 -3.06%
2018-06-06 0 2.290 2.220 2.290 2.190 2.310 954,000 2,152,460 2.2562 2.006 1.944 2.006 1.918 2.023 1,089,317 1.9760 -0.87%
2018-06-05 0 2.310 2.240 2.320 2.240 2.390 884,000 2,028,120 2.2943 2.023 1.962 2.032 1.962 2.093 1,009,388 2.0093 0.00%
2018-06-04 0 2.310 2.260 2.330 2.270 2.320 634,000 1,463,080 2.3077 2.023 1.979 2.041 1.988 2.032 723,928 2.0210 0.43%
2018-06-01 0 2.300 2.250 2.320 2.220 2.380 668,000 1,543,160 2.3101 2.014 1.971 2.032 1.944 2.084 762,750 2.0232 -1.71%
2018-05-31 0 2.340 2.280 2.350 2.270 2.470 1,478,000 3,451,800 2.3355 2.049 1.997 2.058 1.988 2.163 1,687,642 2.0453 0.43%
2018-05-30 0 2.330 2.280 2.340 2.270 2.340 854,000 1,969,320 2.3060 2.041 1.997 2.049 1.988 2.049 975,133 2.0195 -0.43%
2018-05-29 0 2.340 2.310 2.340 2.320 2.440 2,052,000 4,895,040 2.3855 2.049 2.023 2.049 2.032 2.137 2,343,059 2.0892 -3.31%
2018-05-28 0 2.420 2.360 2.430 2.300 2.510 5,742,000 13,343,980 2.3239 2.119 2.067 2.128 2.014 2.198 6,556,455 2.0352 -2.81%
2018-05-25 0 2.490 2.430 2.500 2.170 2.580 3,330,000 7,481,020 2.2466 2.181 2.128 2.189 1.900 2.260 3,802,333 1.9675 12.16%
2018-05-24 0 2.220 2.180 2.220 2.130 2.220 2,024,000 4,467,320 2.2072 1.944 1.909 1.944 1.865 1.944 2,311,088 1.9330 -0.45%
2018-05-23 0 2.230 2.180 2.230 2.180 2.250 964,000 2,146,140 2.2263 1.953 1.909 1.953 1.909 1.971 1,100,735 1.9497 0.00%
2018-05-21 0 2.230 2.130 2.230 2.120 2.240 1,624,000 3,600,700 2.2172 1.953 1.865 1.953 1.857 1.962 1,854,351 1.9418 -0.89%
2018-05-18 0 2.250 2.210 2.250 2.200 2.250 1,434,000 3,201,400 2.2325 1.971 1.935 1.971 1.927 1.971 1,637,401 1.9552 0.00%
2018-05-17 0 2.250 2.200 2.250 2.200 2.270 1,616,000 3,616,820 2.2381 1.971 1.927 1.971 1.927 1.988 1,845,216 1.9601 0.00%
2018-05-16 0 2.250 2.210 2.270 2.210 2.290 1,340,000 3,011,900 2.2477 1.971 1.935 1.988 1.935 2.006 1,530,068 1.9685 -0.88%
2018-05-15 0 2.270 2.210 2.280 2.210 2.320 710,000 1,588,700 2.2376 1.988 1.935 1.997 1.935 2.032 810,708 1.9596 2.71%
2018-05-14 0 2.210 2.170 2.230 2.170 2.260 688,000 1,529,800 2.2235 1.935 1.900 1.953 1.900 1.979 785,587 1.9473 -2.21%
2018-05-11 0 2.260 2.210 2.270 2.220 2.300 1,144,000 2,571,400 2.2477 1.979 1.935 1.988 1.944 2.014 1,306,267 1.9685 0.00%
2018-05-10 0 2.260 2.200 2.260 2.210 2.290 1,376,000 3,119,680 2.2672 1.979 1.927 1.979 1.935 2.006 1,571,174 1.9856 -1.74%
2018-05-09 0 2.300 2.220 2.300 2.230 2.330 600,000 1,379,400 2.2990 2.014 1.944 2.014 1.953 2.041 685,105 2.0134 -1.71%
2018-05-08 0 2.340 2.270 2.340 2.320 2.410 1,372,000 3,205,720 2.3365 2.049 1.988 2.049 2.032 2.111 1,566,607 2.0463 1.30%
2018-05-07 0 2.310 2.230 2.310 2.240 2.320 1,136,000 2,563,780 2.2568 2.023 1.953 2.023 1.962 2.032 1,297,132 1.9765 2.67%
2018-05-04 0 2.250 2.210 2.270 2.180 2.310 1,592,000 3,601,100 2.2620 1.971 1.935 1.988 1.909 2.023 1,817,812 1.9810 -2.17%
2018-05-03 0 2.300 2.230 2.300 2.250 2.300 1,230,000 2,781,260 2.2612 2.014 1.953 2.014 1.971 2.014 1,404,465 1.9803 0.44%
2018-05-02 0 2.290 2.210 2.290 2.220 2.300 1,100,000 2,493,340 2.2667 2.006 1.935 2.006 1.944 2.014 1,256,026 1.9851 0.88%
2018-04-30 0 2.270 2.210 2.290 2.210 2.450 1,348,000 3,053,520 2.2652 1.988 1.935 2.006 1.935 2.146 1,539,203 1.9838 -2.16%
2018-04-27 0 2.320 2.200 2.330 2.250 2.400 136,000 308,560 2.2688 2.032 1.927 2.041 1.971 2.102 155,290 1.9870 2.65%
2018-04-26 0 2.260 2.200 2.280 2.250 2.350 264,000 596,380 2.2590 1.979 1.927 1.997 1.971 2.058 301,446 1.9784 -0.44%
2018-04-25 0 2.270 2.240 2.270 2.240 2.300 1,574,000 3,580,740 2.2749 1.988 1.962 1.988 1.962 2.014 1,797,259 1.9923 -2.58%
2018-04-24 0 2.330 2.240 2.330 2.250 2.360 970,000 2,226,420 2.2953 2.041 1.962 2.041 1.971 2.067 1,107,586 2.0102 -0.43%
2018-04-23 0 2.340 2.300 2.350 2.280 2.390 1,346,000 3,099,760 2.3029 2.049 2.014 2.058 1.997 2.093 1,536,919 2.0169 -2.09%
2018-04-20 0 2.390 2.300 2.390 2.300 2.450 604,000 1,420,960 2.3526 2.093 2.014 2.093 2.014 2.146 689,672 2.0603 0.42%
2018-04-19 0 2.380 2.320 2.380 2.330 2.450 632,000 1,479,740 2.3414 2.084 2.032 2.084 2.041 2.146 721,644 2.0505 1.28%
2018-04-18 0 2.350 2.330 2.360 2.340 2.430 706,000 1,678,280 2.3772 2.058 2.041 2.067 2.049 2.128 806,140 2.0819 -2.08%
2018-04-17 0 2.400 2.340 2.400 2.350 2.440 866,000 2,049,640 2.3668 2.102 2.049 2.102 2.058 2.137 988,835 2.0728 0.00%
2018-04-16 0 2.400 2.350 2.400 2.360 2.460 1,372,000 3,284,000 2.3936 2.102 2.058 2.102 2.067 2.154 1,566,607 2.0963 -0.41%
2018-04-13 0 2.410 2.320 2.390 2.300 2.410 1,046,000 2,489,700 2.3802 2.111 2.032 2.093 2.014 2.111 1,194,366 2.0845 -1.63%
2018-04-12 0 2.450 2.390 2.450 2.400 2.530 820,000 1,993,340 2.4309 2.146 2.093 2.146 2.102 2.216 936,310 2.1289 0.00%
2018-04-11 0 2.450 2.390 2.450 2.360 2.460 1,190,000 2,837,500 2.3845 2.146 2.093 2.146 2.067 2.154 1,358,792 2.0883 5.60%
2018-04-10 0 2.320 2.250 2.320 2.240 2.400 1,024,000 2,349,820 2.2947 2.032 1.971 2.032 1.962 2.102 1,169,246 2.0097 5.45%
2018-04-09 0 2.200 2.140 2.210 2.110 2.280 1,488,000 3,257,540 2.1892 1.927 1.874 1.935 1.848 1.997 1,699,060 1.9173 -1.35%
2018-04-06 0 2.230 2.230 2.260 2.230 2.300 618,000 1,391,660 2.2519 1.953 1.953 1.979 1.953 2.014 705,658 1.9721 -4.70%
2018-04-04 0 2.340 2.250 2.340 2.230 2.360 1,144,000 2,624,040 2.2937 2.049 1.971 2.049 1.953 2.067 1,306,267 2.0088 -1.68%
2018-04-03 0 2.380 2.310 2.380 2.310 2.430 884,000 2,078,320 2.3510 2.084 2.023 2.084 2.023 2.128 1,009,388 2.0590 -2.86%
2018-03-29 0 2.450 2.350 2.450 2.320 2.450 878,000 2,072,280 2.3602 2.146 2.058 2.146 2.032 2.146 1,002,537 2.0670 2.08%
2018-03-28 0 2.400 2.340 2.400 2.360 2.400 326,000 775,040 2.3774 2.102 2.049 2.102 2.067 2.102 372,240 2.0821 -0.83%
2018-03-27 0 2.420 2.360 2.440 2.290 2.440 584,000 1,376,200 2.3565 2.119 2.067 2.137 2.006 2.137 666,836 2.0638 1.26%
2018-03-26 0 2.390 2.300 2.390 2.300 2.450 334,000 791,500 2.3698 2.093 2.014 2.093 2.014 2.146 381,375 2.0754 -0.83%
2018-03-23 0 2.410 2.340 2.410 2.370 2.430 518,000 1,242,020 2.3977 2.111 2.049 2.111 2.076 2.128 591,474 2.0999 -1.63%
2018-03-22 0 2.450 2.330 2.450 2.310 2.450 290,000 682,620 2.3539 2.146 2.041 2.146 2.023 2.146 331,134 2.0615 2.51%
2018-03-21 0 2.390 2.300 2.400 2.380 2.440 438,000 1,049,280 2.3956 2.093 2.014 2.102 2.084 2.137 500,127 2.0980 -1.65%
2018-03-20 0 2.430 2.360 2.440 2.380 2.500 458,000 1,110,720 2.4252 2.128 2.067 2.137 2.084 2.189 522,964 2.1239 0.00%
2018-03-19 0 2.430 2.370 2.440 2.380 2.550 612,000 1,472,400 2.4059 2.128 2.076 2.137 2.084 2.233 698,807 2.1070 0.83%
2018-03-16 0 2.410 2.410 2.440 2.400 2.500 112,000 271,360 2.4229 2.111 2.111 2.137 2.102 2.189 127,886 2.1219 -0.82%
2018-03-15 0 2.430 2.350 2.440 2.000 2.450 1,296,000 2,988,200 2.3057 2.128 2.058 2.137 1.752 2.146 1,479,827 2.0193 1.67%
2018-03-14 0 2.390 2.370 2.390 2.350 2.520 1,102,000 2,666,920 2.4201 2.093 2.076 2.093 2.058 2.207 1,258,310 2.1194 -2.45%
2018-03-13 0 2.450 2.440 2.450 2.420 2.650 1,384,000 3,474,300 2.5103 2.146 2.137 2.146 2.119 2.321 1,580,309 2.1985 -1.21%
2018-03-12 0 2.480 2.450 2.530 2.400 2.540 306,000 757,080 2.4741 2.172 2.146 2.216 2.102 2.224 349,404 2.1668 -2.75%
2018-03-09 0 2.550 2.480 2.550 2.430 2.640 798,000 2,013,500 2.5232 2.233 2.172 2.233 2.128 2.312 911,190 2.2097 -1.16%
2018-03-08 0 2.580 2.520 2.580 2.450 2.690 1,208,000 3,099,900 2.5661 2.260 2.207 2.260 2.146 2.356 1,379,345 2.2474 0.00%
2018-03-07 0 2.580 2.540 2.580 2.540 2.630 558,000 1,438,260 2.5775 2.260 2.224 2.260 2.224 2.303 637,148 2.2573 -2.27%
2018-03-06 0 2.640 2.600 2.610 2.540 2.880 680,000 1,795,480 2.6404 2.312 2.277 2.286 2.224 2.522 776,452 2.3124 -5.38%
2018-03-05 0 2.790 2.620 2.790 2.650 2.790 372,000 989,400 2.6597 2.443 2.295 2.443 2.321 2.443 424,765 2.3293 3.72%
2018-03-02 0 2.690 2.610 2.700 2.600 2.800 210,000 556,300 2.6490 2.356 2.286 2.365 2.277 2.452 239,787 2.3200 -1.10%
2018-03-01 0 2.720 2.670 2.750 2.660 2.810 608,000 1,668,160 2.7437 2.382 2.338 2.408 2.330 2.461 694,240 2.4029 -2.16%
2018-02-28 0 2.780 2.700 2.780 2.680 2.870 340,000 939,520 2.7633 2.435 2.365 2.435 2.347 2.513 388,226 2.4200 -1.77%
2018-02-27 0 2.830 2.750 2.860 2.760 2.850 948,000 2,655,580 2.8012 2.478 2.408 2.505 2.417 2.496 1,082,466 2.4533 -1.05%
2018-02-26 0 2.860 2.740 2.860 2.700 2.890 680,000 1,933,720 2.8437 2.505 2.400 2.505 2.365 2.531 776,452 2.4905 -0.35%
2018-02-23 0 2.870 2.820 2.870 2.770 2.880 244,000 688,540 2.8219 2.513 2.470 2.513 2.426 2.522 278,609 2.4713 2.87%
2018-02-22 0 2.790 2.780 2.910 2.730 3.030 202,000 565,080 2.7974 2.443 2.435 2.549 2.391 2.654 230,652 2.4499 -1.06%
2018-02-21 0 2.820 2.740 2.830 2.740 2.880 104,000 293,740 2.8244 2.470 2.400 2.478 2.400 2.522 118,752 2.4736 -0.35%
2018-02-20 0 2.830 2.750 2.850 2.730 2.980 354,000 988,320 2.7919 2.478 2.408 2.496 2.391 2.610 404,212 2.4451 -1.05%
2018-02-15 0 2.860 2.860 2.870 2.680 2.880 458,000 1,304,020 2.8472 2.505 2.505 2.513 2.347 2.522 522,964 2.4935 -0.69%
2018-02-14 0 2.880 2.830 2.880 2.630 2.880 270,000 754,440 2.7942 2.522 2.478 2.522 2.303 2.522 308,297 2.4471 2.49%
2018-02-13 0 2.810 2.800 2.820 2.460 2.820 742,000 1,924,060 2.5931 2.461 2.452 2.470 2.154 2.470 847,247 2.2710 2.55%
2018-02-12 0 2.740 2.720 2.760 2.440 2.740 422,000 1,082,480 2.5651 2.400 2.382 2.417 2.137 2.400 481,857 2.2465 5.38%
2018-02-09 0 2.600 2.410 2.620 2.500 2.700 308,000 809,140 2.6271 2.277 2.111 2.295 2.189 2.365 351,687 2.3007 -0.38%
2018-02-08 0 2.610 2.580 2.650 2.580 2.800 214,000 561,260 2.6227 2.286 2.260 2.321 2.260 2.452 244,354 2.2969 0.38%
2018-02-07 0 2.600 2.500 2.630 2.620 2.680 524,000 1,383,000 2.6393 2.277 2.189 2.303 2.295 2.347 598,325 2.3115 0.00%
2018-02-06 0 2.600 2.630 2.680 2.400 2.840 1,280,000 3,233,280 2.5260 2.277 2.303 2.347 2.102 2.487 1,461,557 2.2122 -3.70%
2018-02-05 0 2.700 2.650 2.700 2.600 2.700 228,000 603,160 2.6454 2.365 2.321 2.365 2.277 2.365 260,340 2.3168 -1.46%
2018-02-02 0 2.740 2.700 2.740 2.680 2.990 924,000 2,562,000 2.7727 2.400 2.365 2.400 2.347 2.619 1,055,062 2.4283 -2.14%
2018-02-01 0 2.800 2.770 2.800 2.550 2.850 1,052,000 2,859,480 2.7181 2.452 2.426 2.452 2.233 2.496 1,201,217 2.3805 3.70%
2018-01-31 0 2.700 2.680 2.730 2.670 3.040 1,208,000 3,404,720 2.8185 2.365 2.347 2.391 2.338 2.662 1,379,345 2.4684 -5.59%
2018-01-30 0 2.860 2.840 2.860 2.720 2.950 1,308,000 3,689,400 2.8206 2.505 2.487 2.505 2.382 2.584 1,493,529 2.4703 -0.69%
2018-01-29 0 2.880 2.820 2.890 2.820 3.150 1,660,000 4,896,880 2.9499 2.522 2.470 2.531 2.470 2.759 1,895,457 2.5835 -2.04%
2018-01-26 0 2.940 2.940 2.990 2.780 3.230 1,552,000 4,636,520 2.9874 2.575 2.575 2.619 2.435 2.829 1,772,138 2.6163 -8.70%
2018-01-25 0 3.220 3.130 3.240 3.120 3.570 4,868,000 15,967,880 3.2802 2.820 2.741 2.838 2.732 3.127 5,558,485 2.8727 0.00%
2018-01-24 0 6.440 6.380 6.430 6.340 6.490 2,482,000 15,936,380 6.4208 2.820 2.794 2.816 2.776 2.842 5,668,102 2.8116 0.16%
2018-01-23 0 6.430 6.380 6.430 6.380 6.560 1,990,000 12,790,800 6.4275 2.816 2.794 2.816 2.794 2.873 4,544,530 2.8145 -0.31%
2018-01-22 0 6.450 6.380 6.450 6.350 6.750 2,802,000 18,065,040 6.4472 2.824 2.794 2.824 2.781 2.956 6,398,881 2.8232 -0.15%
2018-01-19 0 6.460 6.390 6.460 6.320 6.720 1,548,000 10,019,340 6.4724 2.829 2.798 2.829 2.767 2.943 3,535,142 2.8342 0.31%
2018-01-18 0 6.440 6.360 6.430 6.360 6.590 1,480,000 9,589,920 6.4797 2.820 2.785 2.816 2.785 2.886 3,379,851 2.8374 -1.98%
2018-01-17 0 6.570 6.500 6.570 6.500 6.850 1,408,000 9,267,260 6.5819 2.877 2.846 2.877 2.846 3.000 3,215,426 2.8821 -1.94%
2018-01-16 0 6.700 6.600 6.700 6.560 6.800 836,000 5,542,480 6.6298 2.934 2.890 2.934 2.873 2.978 1,909,159 2.9031 1.06%
2018-01-15 0 6.630 6.480 6.490 6.480 7.000 746,000 5,027,120 6.7388 2.903 2.838 2.842 2.838 3.065 1,703,628 2.9508 -3.07%
2018-01-12 0 6.840 6.760 6.840 6.470 6.990 1,658,000 11,101,500 6.6957 2.995 2.960 2.995 2.833 3.061 3,786,347 2.9320 5.23%
2018-01-11 0 6.500 6.420 6.440 6.430 7.300 1,768,000 12,151,700 6.8731 2.846 2.811 2.820 2.816 3.197 4,037,552 3.0097 -9.72%
2018-01-10 0 7.200 7.160 7.230 7.130 7.570 2,172,000 15,820,720 7.2839 3.153 3.135 3.166 3.122 3.315 4,960,160 3.1896 1.27%
2018-01-09 0 7.110 7.010 7.120 6.950 7.390 786,000 5,614,660 7.1433 3.113 3.070 3.118 3.043 3.236 1,794,975 3.1280 -2.07%
2018-01-08 0 7.260 7.150 7.260 7.090 7.440 552,000 3,993,080 7.2338 3.179 3.131 3.179 3.105 3.258 1,260,593 3.1676 -0.55%
2018-01-05 0 7.340 7.270 7.340 7.250 7.610 1,110,000 8,198,640 7.3862 3.197 3.166 3.197 3.157 3.314 2,548,778 3.2167 -1.08%
2018-01-04 0 7.420 7.340 7.420 7.320 7.720 898,000 6,656,320 7.4124 3.231 3.197 3.231 3.188 3.362 2,061,985 3.2281 0.13%
2018-01-03 0 7.410 7.330 7.420 6.950 7.700 1,236,000 9,014,480 7.2933 3.227 3.192 3.231 3.027 3.353 2,838,099 3.1762 6.62%
2018-01-02 0 6.950 6.900 6.950 6.880 7.060 898,000 6,233,620 6.9417 3.027 3.005 3.027 2.996 3.075 2,061,985 3.0231 1.02%
2017-12-29 0 6.880 6.880 6.890 6.650 6.880 992,000 6,748,660 6.8031 2.996 2.996 3.001 2.896 2.996 2,277,827 2.9628 3.46%
2017-12-28 0 6.650 6.560 6.650 6.510 6.700 464,000 3,069,820 6.6160 2.896 2.857 2.896 2.835 2.918 1,065,435 2.8813 0.45%
2017-12-27 0 6.620 6.520 6.620 6.500 6.630 560,000 3,686,040 6.5822 2.883 2.839 2.883 2.831 2.887 1,285,870 2.8666 -0.30%
2017-12-22 0 6.640 6.600 6.650 6.620 6.820 444,000 2,979,100 6.7097 2.892 2.874 2.896 2.883 2.970 1,019,511 2.9221 -2.64%
2017-12-21 0 6.820 6.750 6.820 6.750 6.980 584,000 3,991,640 6.8350 2.970 2.940 2.970 2.940 3.040 1,340,979 2.9767 -0.44%
2017-12-20 0 6.850 6.800 6.850 6.780 7.100 1,016,000 7,002,440 6.8922 2.983 2.961 2.983 2.953 3.092 2,332,936 3.0016 0.88%
2017-12-19 0 6.790 6.760 6.790 6.550 7.000 1,272,000 8,677,360 6.8218 2.957 2.944 2.957 2.853 3.049 2,920,762 2.9709 2.88%
2017-12-18 0 6.600 6.530 6.600 6.250 6.720 1,094,000 7,218,920 6.5986 2.874 2.844 2.874 2.722 2.927 2,512,039 2.8737 5.60%
2017-12-15 0 6.250 6.190 6.250 5.840 6.290 774,000 4,749,060 6.1357 2.722 2.696 2.722 2.543 2.739 1,777,256 2.6721 6.84%
2017-12-14 0 5.850 5.790 5.850 5.770 5.880 358,000 2,081,620 5.8146 2.548 2.522 2.548 2.513 2.561 822,038 2.5323 -0.34%
2017-12-13 0 5.870 5.770 5.880 5.710 5.900 452,000 2,623,680 5.8046 2.556 2.513 2.561 2.487 2.569 1,037,881 2.5279 -0.34%
2017-12-12 0 5.890 5.890 5.990 5.810 5.950 504,000 2,964,580 5.8821 2.565 2.565 2.609 2.530 2.591 1,157,283 2.5617 0.68%
2017-12-11 0 5.850 5.790 5.850 5.590 5.860 578,000 3,336,120 5.7718 2.548 2.522 2.548 2.434 2.552 1,327,202 2.5136 4.65%
2017-12-08 0 5.590 5.550 5.590 5.420 5.600 370,000 2,045,220 5.5276 2.434 2.417 2.434 2.360 2.439 849,593 2.4073 3.71%
2017-12-07 0 5.390 5.360 5.390 5.340 5.470 542,000 2,914,900 5.3780 2.347 2.334 2.347 2.326 2.382 1,244,539 2.3422 0.56%
2017-12-06 0 5.360 5.320 5.360 5.300 5.400 650,000 3,473,600 5.3440 2.334 2.317 2.334 2.308 2.352 1,492,528 2.3273 -0.74%
2017-12-05 0 5.400 5.340 5.400 5.310 5.490 566,000 3,058,060 5.4029 2.352 2.326 2.352 2.313 2.391 1,299,647 2.3530 -1.82%
2017-12-04 0 5.500 5.390 5.500 5.310 5.500 410,000 2,228,860 5.4362 2.395 2.347 2.395 2.313 2.395 941,441 2.3675 0.18%
2017-12-01 0 5.490 5.380 5.490 5.320 5.530 506,000 2,765,520 5.4655 2.391 2.343 2.391 2.317 2.408 1,161,876 2.3802 -0.72%
2017-11-30 0 5.530 5.470 5.530 5.470 5.530 316,000 1,737,640 5.4989 2.408 2.382 2.408 2.382 2.408 725,598 2.3948 -0.36%
2017-11-29 0 5.550 5.500 5.550 5.420 5.550 436,000 2,394,820 5.4927 2.417 2.395 2.417 2.360 2.417 1,001,142 2.3921 0.00%
2017-11-28 0 5.550 5.510 5.550 5.480 5.700 552,000 3,081,900 5.5832 2.417 2.400 2.417 2.387 2.482 1,267,501 2.4315 -1.42%
2017-11-27 0 5.630 5.460 5.650 5.490 5.700 568,000 3,183,060 5.6040 2.452 2.378 2.461 2.391 2.482 1,304,240 2.4405 -1.05%
2017-11-24 0 5.690 5.600 5.690 5.580 5.780 956,000 5,424,280 5.6739 2.478 2.439 2.478 2.430 2.517 2,195,164 2.4710 0.00%
2017-11-23 0 5.690 5.620 5.700 5.500 5.780 1,006,000 5,689,040 5.6551 2.478 2.448 2.482 2.395 2.517 2,309,974 2.4628 1.61%
2017-11-22 0 5.600 5.570 5.600 5.550 5.900 482,000 2,738,800 5.6822 2.439 2.426 2.439 2.417 2.569 1,106,767 2.4746 -1.41%
2017-11-21 0 5.680 5.680 5.780 5.550 5.850 808,000 4,601,820 5.6953 2.474 2.474 2.517 2.417 2.548 1,855,327 2.4803 -2.91%
2017-11-20 0 5.850 5.680 5.880 5.580 5.900 664,000 3,798,600 5.7208 2.548 2.474 2.561 2.430 2.569 1,524,675 2.4914 0.00%
2017-11-17 0 5.850 5.730 5.880 5.700 5.890 316,000 1,832,900 5.8003 2.548 2.495 2.561 2.482 2.565 725,598 2.5261 -0.68%
2017-11-16 0 5.890 5.740 5.890 5.720 5.900 794,000 4,602,300 5.7963 2.565 2.500 2.565 2.491 2.569 1,823,180 2.5243 0.68%
2017-11-15 0 5.850 5.730 5.860 5.700 5.880 646,000 3,733,020 5.7787 2.548 2.495 2.552 2.482 2.561 1,483,343 2.5166 1.92%
2017-11-14 0 5.740 5.500 5.800 5.500 5.970 890,000 5,143,280 5.7790 2.500 2.395 2.526 2.395 2.600 2,043,615 2.5168 -3.37%
2017-11-13 0 5.940 5.900 5.970 5.910 5.970 226,000 1,341,600 5.9363 2.587 2.569 2.600 2.574 2.600 518,940 2.5853 0.00%
2017-11-10 0 5.940 5.850 5.950 5.820 5.950 1,868,000 10,939,040 5.8560 2.587 2.548 2.591 2.535 2.591 4,289,296 2.5503 1.02%
2017-11-09 0 5.880 5.790 5.890 5.780 5.900 462,000 2,691,020 5.8247 2.561 2.522 2.565 2.517 2.569 1,060,843 2.5367 -0.17%
2017-11-08 0 5.890 5.750 5.900 5.740 5.970 706,000 4,101,340 5.8093 2.565 2.504 2.569 2.500 2.600 1,621,115 2.5300 1.20%
2017-11-07 0 5.820 5.790 5.820 5.760 5.900 500,000 2,916,460 5.8329 2.535 2.522 2.535 2.508 2.569 1,148,098 2.5403 0.69%
2017-11-06 0 5.780 5.720 5.780 5.470 6.180 1,890,000 10,906,940 5.7709 2.517 2.491 2.517 2.382 2.691 4,339,812 2.5132 -3.18%
2017-11-03 0 5.970 5.900 5.970 5.900 6.200 338,000 2,037,940 6.0294 2.600 2.569 2.600 2.569 2.700 776,114 2.6258 -2.13%
2017-11-02 0 6.100 5.920 6.100 5.900 6.340 978,000 6,057,640 6.1939 2.657 2.578 2.657 2.569 2.761 2,245,680 2.6975 -1.13%
2017-11-01 0 6.170 6.080 6.180 6.020 6.280 1,130,000 6,940,520 6.1421 2.687 2.648 2.691 2.622 2.735 2,594,702 2.6749 -0.48%
2017-10-31 0 6.200 6.160 6.220 5.830 6.290 824,000 5,048,500 6.1268 2.700 2.683 2.709 2.539 2.739 1,892,066 2.6682 4.38%
2017-10-30 0 5.940 5.890 5.940 5.690 5.980 774,000 4,476,500 5.7836 2.587 2.565 2.587 2.478 2.604 1,777,256 2.5188 4.76%
2017-10-27 0 5.670 5.540 5.680 5.400 5.670 596,000 3,284,060 5.5102 2.469 2.413 2.474 2.352 2.469 1,368,533 2.3997 3.85%
2017-10-26 0 5.460 5.400 5.460 5.240 5.480 380,000 2,047,100 5.3871 2.378 2.352 2.378 2.282 2.387 872,555 2.3461 2.82%
2017-10-25 0 5.310 5.270 5.310 5.050 5.310 742,000 3,842,460 5.1785 2.313 2.295 2.313 2.199 2.313 1,703,778 2.2553 5.57%
2017-10-24 0 5.030 4.980 5.030 4.660 5.030 772,000 3,793,780 4.9142 2.191 2.169 2.191 2.029 2.191 1,772,664 2.1402 7.94%
2017-10-23 0 4.660 4.660 4.690 4.630 4.850 736,000 3,460,440 4.7017 2.029 2.029 2.043 2.016 2.112 1,690,001 2.0476 -1.06%
2017-10-20 0 4.710 4.660 4.710 4.560 4.710 1,050,000 4,844,380 4.6137 2.051 2.029 2.051 1.986 2.051 2,411,007 2.0093 2.61%
2017-10-19 0 4.590 4.580 4.630 4.570 4.650 734,000 3,383,320 4.6094 1.999 1.995 2.016 1.990 2.025 1,685,408 2.0074 -1.08%
2017-10-18 0 4.640 4.610 4.650 4.410 4.640 942,000 4,252,660 4.5145 2.021 2.008 2.025 1.921 2.021 2,163,017 1.9661 5.22%
2017-10-17 0 4.410 4.380 4.410 4.320 4.410 832,000 3,625,100 4.3571 1.921 1.908 1.921 1.881 1.921 1,910,436 1.8975 1.61%
2017-10-16 0 4.340 4.310 4.340 4.170 4.340 1,394,000 5,959,940 4.2754 1.890 1.877 1.890 1.816 1.890 3,200,898 1.8620 4.58%
2017-10-13 0 4.150 4.130 4.150 4.120 4.170 448,000 1,858,600 4.1487 1.807 1.799 1.807 1.794 1.816 1,028,696 1.8068 0.00%
2017-10-12 0 4.150 4.120 4.150 4.050 4.160 934,000 3,820,840 4.0908 1.807 1.794 1.807 1.764 1.812 2,144,648 1.7816 2.22%
2017-10-11 0 4.060 4.060 4.070 4.060 4.120 862,000 3,510,220 4.0722 1.768 1.768 1.772 1.768 1.794 1,979,322 1.7734 -1.22%
2017-10-10 0 4.110 4.080 4.110 4.070 4.150 442,000 1,816,260 4.1092 1.790 1.777 1.790 1.772 1.807 1,014,919 1.7896 -0.72%
2017-10-09 0 4.140 4.100 4.140 4.110 4.180 636,000 2,647,020 4.1620 1.803 1.786 1.803 1.790 1.820 1,460,381 1.8126 -0.96%
2017-10-06 0 4.180 4.150 4.180 4.130 4.190 840,000 3,497,040 4.1631 1.820 1.807 1.820 1.799 1.825 1,928,805 1.8131 0.00%
2017-10-04 0 4.180 4.150 4.180 4.150 4.190 486,000 2,023,060 4.1627 1.820 1.807 1.820 1.807 1.825 1,115,952 1.8129 0.72%
2017-10-03 0 4.150 4.130 4.150 4.090 4.160 714,000 2,954,860 4.1385 1.807 1.799 1.807 1.781 1.812 1,639,484 1.8023 1.47%
2017-09-29 0 4.090 4.080 4.090 4.070 4.100 512,000 2,091,120 4.0842 1.781 1.777 1.781 1.772 1.786 1,175,653 1.7787 0.25%
2017-09-28 0 4.080 4.060 4.090 3.990 4.120 912,000 3,700,620 4.0577 1.777 1.768 1.781 1.738 1.794 2,094,131 1.7671 2.00%
2017-09-27 0 4.000 4.000 4.020 4.000 4.060 626,000 2,530,360 4.0421 1.742 1.742 1.751 1.742 1.768 1,437,419 1.7603 -0.74%
2017-09-26 0 4.030 4.030 4.050 4.030 4.060 500,000 2,020,420 4.0408 1.755 1.755 1.764 1.755 1.768 1,148,098 1.7598 -0.49%
2017-09-25 0 4.050 4.030 4.060 3.980 4.070 522,000 2,100,560 4.0241 1.764 1.755 1.768 1.733 1.772 1,198,615 1.7525 1.25%
2017-09-22 0 4.000 3.980 4.000 3.900 4.000 894,000 3,533,120 3.9520 1.742 1.733 1.742 1.698 1.742 2,052,800 1.7211 1.78%
2017-09-21 0 3.930 3.930 3.950 3.900 3.950 476,000 1,873,140 3.9352 1.712 1.712 1.720 1.698 1.720 1,092,990 1.7138 -0.51%
2017-09-20 0 3.950 3.930 3.950 3.880 3.950 406,000 1,592,900 3.9234 1.720 1.712 1.720 1.690 1.720 932,256 1.7087 0.51%
2017-09-19 0 3.930 3.900 3.930 3.900 3.930 654,000 2,559,780 3.9140 1.712 1.698 1.712 1.698 1.712 1,501,713 1.7046 1.29%
2017-09-18 0 3.880 3.880 3.930 3.880 3.920 704,000 2,748,940 3.9047 1.690 1.690 1.712 1.690 1.707 1,616,523 1.7005 -0.51%
2017-09-15 0 3.900 3.870 3.900 3.830 3.900 628,000 2,419,820 3.8532 1.698 1.685 1.698 1.668 1.698 1,442,012 1.6781 0.78%
2017-09-14 0 3.870 3.850 3.870 3.850 3.890 694,000 2,679,400 3.8608 1.685 1.677 1.685 1.677 1.694 1,593,561 1.6814 -0.00%
2017-09-13 0 3.930 3.890 3.930 3.860 3.930 672,000 2,625,600 3.9071 1.685 1.668 1.685 1.655 1.685 1,566,967 1.6756 1.03%
2017-09-12 0 3.890 3.860 3.890 3.850 3.900 812,000 3,153,020 3.8830 1.668 1.655 1.668 1.651 1.673 1,893,419 1.6653 1.57%
2017-09-11 0 3.830 3.810 3.830 3.690 3.830 588,000 2,218,340 3.7727 1.643 1.634 1.643 1.582 1.643 1,371,096 1.6179 2.41%
2017-09-08 0 3.740 3.670 3.740 3.640 3.740 890,000 3,260,500 3.6635 1.604 1.574 1.604 1.561 1.604 2,075,299 1.5711 2.47%
2017-09-07 0 3.650 3.610 3.650 3.490 3.650 550,000 1,958,740 3.5613 1.565 1.548 1.565 1.497 1.565 1,282,488 1.5273 5.49%
2017-09-06 0 3.460 3.400 3.460 3.200 3.460 652,000 2,208,600 3.3874 1.484 1.458 1.484 1.372 1.484 1,520,331 1.4527 6.79%
2017-09-05 0 3.240 3.250 3.310 3.230 3.630 3,340,000 11,608,020 3.4755 1.389 1.394 1.420 1.385 1.557 7,788,201 1.4905 -9.50%
2017-09-04 0 3.580 3.580 3.610 3.570 3.660 158,000 568,260 3.5966 1.535 1.535 1.548 1.531 1.570 368,424 1.5424 -0.83%
2017-09-01 0 3.610 3.580 3.610 3.550 3.690 464,000 1,677,020 3.6143 1.548 1.535 1.548 1.522 1.582 1,081,954 1.5500 0.84%
2017-08-31 0 3.580 3.550 3.580 3.530 3.620 526,000 1,876,440 3.5674 1.535 1.522 1.535 1.514 1.552 1,226,525 1.5299 -0.83%
2017-08-30 0 3.610 3.560 3.690 3.550 3.690 510,000 1,838,780 3.6055 1.548 1.527 1.582 1.522 1.582 1,189,216 1.5462 0.28%
2017-08-29 0 3.600 3.590 3.620 3.450 3.620 964,000 3,427,920 3.5559 1.544 1.540 1.552 1.480 1.552 2,247,852 1.5250 4.35%
2017-08-28 0 3.450 3.430 3.450 3.270 3.460 1,866,000 6,358,360 3.4075 1.480 1.471 1.480 1.402 1.484 4,351,133 1.4613 3.92%
2017-08-25 0 3.320 3.280 3.350 3.280 3.350 544,000 1,801,880 3.3123 1.424 1.407 1.437 1.407 1.437 1,268,497 1.4205 -0.30%
2017-08-24 0 3.330 3.310 3.340 3.290 3.370 702,000 2,348,520 3.3455 1.428 1.420 1.432 1.411 1.445 1,636,921 1.4347 0.60%
2017-08-22 0 3.310 3.290 3.310 3.270 3.330 842,000 2,768,960 3.2886 1.420 1.411 1.420 1.402 1.428 1,963,373 1.4103 1.22%
2017-08-21 0 3.270 3.260 3.280 3.260 3.280 562,000 1,838,760 3.2718 1.402 1.398 1.407 1.398 1.407 1,310,470 1.4031 0.31%
2017-08-18 0 3.260 3.240 3.260 3.240 3.280 602,000 1,957,620 3.2519 1.398 1.389 1.398 1.389 1.407 1,403,742 1.3946 -0.31%
2017-08-17 0 3.270 3.250 3.270 3.230 3.280 988,000 3,210,140 3.2491 1.402 1.394 1.402 1.385 1.407 2,303,815 1.3934 0.62%
2017-08-16 0 3.250 3.220 3.260 3.220 3.250 406,000 1,312,740 3.2333 1.394 1.381 1.398 1.381 1.394 946,709 1.3866 0.00%
2017-08-15 0 3.250 3.230 3.250 3.230 3.260 176,000 571,440 3.2468 1.394 1.385 1.394 1.385 1.398 410,396 1.3924 0.00%
2017-08-14 0 3.250 3.230 3.250 3.240 3.260 694,000 2,256,160 3.2510 1.394 1.385 1.394 1.389 1.398 1,618,267 1.3942 -0.31%
2017-08-11 0 3.260 3.240 3.260 3.240 3.290 630,000 2,054,160 3.2606 1.398 1.389 1.398 1.389 1.411 1,469,032 1.3983 -0.91%
2017-08-10 0 3.290 3.280 3.290 3.250 3.290 378,000 1,242,040 3.2858 1.411 1.407 1.411 1.394 1.411 881,419 1.4091 0.00%
2017-08-09 0 3.290 3.270 3.290 3.260 3.300 780,000 2,554,740 3.2753 1.411 1.402 1.411 1.398 1.415 1,818,801 1.4046 0.00%
2017-08-08 0 3.290 3.250 3.290 3.260 3.300 970,000 3,183,380 3.2818 1.411 1.394 1.411 1.398 1.415 2,261,843 1.4074 0.30%
2017-08-07 0 3.280 3.250 3.280 3.250 3.280 542,000 1,772,120 3.2696 1.407 1.394 1.407 1.394 1.407 1,263,834 1.4022 1.23%
2017-08-04 0 3.240 3.230 3.240 3.210 3.290 968,000 3,151,300 3.2555 1.389 1.385 1.389 1.377 1.411 2,257,179 1.3961 0.31%
2017-08-03 0 3.230 3.230 3.260 3.220 3.260 590,000 1,915,500 3.2466 1.385 1.385 1.398 1.381 1.398 1,375,760 1.3923 -0.92%
2017-08-02 0 3.260 3.250 3.270 3.250 3.280 280,000 911,360 3.2549 1.398 1.394 1.402 1.394 1.407 652,903 1.3959 0.31%
2017-08-01 0 3.250 3.240 3.250 3.210 3.250 520,000 1,686,120 3.2425 1.394 1.389 1.394 1.377 1.394 1,212,534 1.3906 0.31%
2017-07-31 0 3.240 3.210 3.250 3.220 3.250 886,000 2,871,440 3.2409 1.389 1.377 1.394 1.381 1.394 2,065,972 1.3899 -0.61%
2017-07-28 0 3.260 3.230 3.270 3.210 3.260 670,000 2,169,660 3.2383 1.398 1.385 1.402 1.377 1.398 1,562,304 1.3888 0.31%
2017-07-27 0 3.250 3.220 3.260 3.210 3.250 1,200,000 3,883,640 3.2364 1.394 1.381 1.398 1.377 1.394 2,798,156 1.3879 0.00%
2017-07-26 0 3.250 3.200 3.250 3.200 3.250 1,426,000 4,599,080 3.2252 1.394 1.372 1.394 1.372 1.394 3,325,142 1.3831 1.56%
2017-07-25 0 3.200 3.200 3.220 3.190 3.250 530,000 1,704,480 3.2160 1.372 1.372 1.381 1.368 1.394 1,235,852 1.3792 -1.54%
2017-07-24 0 3.250 3.240 3.250 3.230 3.270 1,942,000 6,318,920 3.2538 1.394 1.389 1.394 1.385 1.402 4,528,349 1.3954 0.62%
2017-07-21 0 3.230 3.220 3.230 3.220 3.240 472,000 1,525,460 3.2319 1.385 1.381 1.385 1.381 1.389 1,100,608 1.3860 -0.31%
2017-07-20 0 3.240 3.210 3.250 3.230 3.260 304,000 986,680 3.2457 1.389 1.377 1.394 1.385 1.398 708,866 1.3919 0.62%
2017-07-19 0 3.220 3.220 3.260 3.220 3.340 320,000 1,037,920 3.2435 1.381 1.381 1.398 1.381 1.432 746,175 1.3910 -0.62%
2017-07-18 0 3.240 3.240 3.250 3.240 3.280 180,000 585,440 3.2524 1.389 1.389 1.394 1.389 1.407 419,723 1.3948 -0.61%
2017-07-17 0 3.260 3.240 3.270 3.230 3.270 316,000 1,028,480 3.2547 1.398 1.389 1.402 1.385 1.402 736,848 1.3958 0.31%
2017-07-14 0 3.250 3.240 3.250 3.250 3.280 236,000 768,640 3.2569 1.394 1.389 1.394 1.394 1.407 550,304 1.3968 0.62%
2017-07-13 0 3.230 3.220 3.230 3.230 3.260 278,000 902,680 3.2471 1.385 1.381 1.385 1.385 1.398 648,239 1.3925 -0.31%
2017-07-12 0 3.240 3.220 3.240 3.220 3.250 188,000 608,320 3.2357 1.389 1.381 1.389 1.381 1.394 438,378 1.3877 0.62%
2017-07-11 0 3.220 3.220 3.280 3.220 3.270 284,000 922,280 3.2475 1.381 1.381 1.407 1.381 1.402 662,230 1.3927 0.00%
2017-07-10 0 3.220 3.210 3.290 3.210 3.300 404,000 1,304,440 3.2288 1.381 1.377 1.411 1.377 1.415 942,046 1.3847 -2.13%
2017-07-07 0 3.290 3.270 3.290 3.270 3.300 334,000 1,094,160 3.2759 1.411 1.402 1.411 1.402 1.415 778,820 1.4049 1.23%
2017-07-06 0 3.250 3.250 3.260 3.250 3.300 346,000 1,133,480 3.2760 1.394 1.394 1.398 1.394 1.415 806,802 1.4049 -0.31%
2017-07-05 0 3.260 3.260 3.280 3.260 3.290 422,000 1,381,680 3.2741 1.398 1.398 1.407 1.398 1.411 984,018 1.4041 -0.91%
2017-07-04 0 3.290 3.240 3.290 3.240 3.300 478,000 1,562,720 3.2693 1.411 1.389 1.411 1.389 1.415 1,114,599 1.4020 0.30%
2017-07-03 0 3.280 3.270 3.280 3.220 3.320 314,000 1,027,040 3.2708 1.407 1.402 1.407 1.381 1.424 732,184 1.4027 3.14%
2017-06-30 0 3.180 3.170 3.180 3.150 3.220 156,000 495,880 3.1787 1.364 1.359 1.364 1.351 1.381 363,760 1.3632 1.27%
2017-06-29 0 3.140 3.110 3.150 3.110 3.270 422,000 1,331,360 3.1549 1.347 1.334 1.351 1.334 1.402 984,018 1.3530 -0.95%
2017-06-28 0 3.170 3.160 3.170 3.150 3.290 314,000 1,000,320 3.1857 1.359 1.355 1.359 1.351 1.411 732,184 1.3662 -3.65%
2017-06-27 0 3.290 3.260 3.290 3.250 3.300 396,000 1,300,720 3.2846 1.411 1.398 1.411 1.394 1.415 923,391 1.4086 -0.30%
2017-06-26 0 3.300 3.280 3.300 3.290 3.340 796,000 2,636,820 3.3126 1.415 1.407 1.415 1.411 1.432 1,856,110 1.4206 0.00%
2017-06-23 0 3.300 3.290 3.300 3.270 3.330 566,000 1,873,940 3.3108 1.415 1.411 1.415 1.402 1.428 1,319,797 1.4199 -0.90%
2017-06-22 0 3.330 3.320 3.330 3.260 3.330 164,000 544,340 3.3191 1.428 1.424 1.428 1.398 1.428 382,415 1.4234 -0.30%
2017-06-21 0 3.340 3.300 3.340 3.270 3.340 94,000 311,600 3.3149 1.432 1.415 1.432 1.402 1.432 219,189 1.4216 0.00%
2017-06-20 0 3.340 3.280 3.340 3.270 3.350 1,120,000 3,727,640 3.3283 1.432 1.407 1.432 1.402 1.437 2,611,612 1.4273 0.91%
2017-06-19 0 3.310 3.250 3.330 3.250 3.310 386,000 1,266,080 3.2800 1.420 1.394 1.428 1.394 1.420 900,074 1.4066 0.91%
2017-06-16 0 3.280 3.250 3.350 3.260 3.330 102,000 336,400 3.2980 1.407 1.394 1.437 1.398 1.428 237,843 1.4144 -1.20%
2017-06-15 0 3.320 3.250 3.340 3.250 3.340 102,000 336,860 3.3025 1.424 1.394 1.432 1.394 1.432 237,843 1.4163 2.15%
2017-06-14 0 3.250 3.240 3.290 3.240 3.300 286,000 935,500 3.2710 1.394 1.389 1.411 1.389 1.415 666,894 1.4028 -1.52%
2017-06-13 0 3.300 3.260 3.300 3.250 3.330 196,000 649,640 3.3145 1.415 1.398 1.415 1.394 1.428 457,032 1.4214 -0.90%
2017-06-12 0 3.330 3.250 3.340 3.270 3.350 204,000 675,440 3.3110 1.428 1.394 1.432 1.402 1.437 475,687 1.4199 0.91%
2017-06-09 0 3.300 3.250 3.320 3.250 3.320 274,000 903,980 3.2992 1.415 1.394 1.424 1.394 1.424 638,912 1.4149 -0.30%
2017-06-08 0 3.310 3.290 3.310 3.260 3.320 292,000 964,800 3.3041 1.420 1.411 1.420 1.398 1.424 680,885 1.4170 0.91%
2017-06-07 0 3.280 3.250 3.290 3.280 3.300 130,000 427,620 3.2894 1.407 1.394 1.411 1.407 1.415 303,134 1.4107 0.61%
2017-06-06 0 3.260 3.260 3.300 3.150 3.330 476,000 1,568,660 3.2955 1.398 1.398 1.415 1.351 1.428 1,109,935 1.4133 1.24%
2017-06-05 0 3.220 3.220 3.280 3.220 3.330 60,000 196,580 3.2763 1.381 1.381 1.407 1.381 1.428 139,908 1.4051 0.00%
2017-06-02 0 3.220 3.150 3.230 3.150 3.250 286,000 915,900 3.2024 1.381 1.351 1.385 1.351 1.394 666,894 1.3734 1.58%
2017-06-01 0 3.170 3.170 3.230 3.170 3.300 344,000 1,106,780 3.2174 1.359 1.359 1.385 1.359 1.415 802,138 1.3798 -0.94%
2017-05-31 0 3.200 3.200 3.240 3.130 3.250 606,000 1,931,180 3.1868 1.372 1.372 1.389 1.342 1.394 1,413,069 1.3667 3.23%
2017-05-29 0 3.100 3.050 3.100 3.060 3.100 378,000 1,165,040 3.0821 1.329 1.308 1.329 1.312 1.329 881,419 1.3218 0.98%
2017-05-26 0 3.070 3.070 3.080 2.980 3.080 576,000 1,742,940 3.0259 1.317 1.317 1.321 1.278 1.321 1,343,115 1.2977 2.33%
2017-05-25 0 3.000 2.970 3.000 2.970 3.000 368,000 1,100,020 2.9892 1.287 1.274 1.287 1.274 1.287 858,101 1.2819 0.67%
2017-05-24 0 2.980 2.970 3.000 2.980 2.990 144,000 429,400 2.9819 1.278 1.274 1.287 1.278 1.282 335,779 1.2788 -0.33%
2017-05-23 0 2.990 2.980 3.000 2.980 2.990 170,000 508,260 2.9898 1.282 1.278 1.287 1.278 1.282 396,405 1.2822 0.00%
2017-05-22 0 2.990 2.970 3.000 2.970 3.000 340,000 1,013,740 2.9816 1.282 1.274 1.287 1.274 1.287 792,811 1.2787 -0.33%
2017-05-19 0 3.000 2.970 3.000 2.980 3.000 188,000 561,260 2.9854 1.287 1.274 1.287 1.278 1.287 438,378 1.2803 0.33%
2017-05-18 0 2.990 2.970 3.000 2.980 3.010 254,000 760,300 2.9933 1.282 1.274 1.287 1.278 1.291 592,276 1.2837 0.00%
2017-05-17 0 2.990 2.980 2.990 2.960 2.990 188,000 559,100 2.9739 1.282 1.278 1.282 1.269 1.282 438,378 1.2754 1.36%
2017-05-16 0 2.950 2.940 3.000 2.950 2.980 236,000 702,380 2.9762 1.265 1.261 1.287 1.265 1.278 550,304 1.2763 -1.34%
2017-05-15 0 2.990 2.950 3.000 2.940 2.990 312,000 922,640 2.9572 1.282 1.265 1.287 1.261 1.282 727,521 1.2682 1.36%
2017-05-12 0 2.950 2.940 3.000 2.950 2.980 232,000 687,340 2.9627 1.265 1.261 1.287 1.265 1.278 540,977 1.2706 -1.01%
2017-05-11 0 2.980 2.950 3.000 2.960 3.000 178,000 530,960 2.9829 1.278 1.265 1.287 1.269 1.287 415,060 1.2792 -0.33%
2017-05-10 0 2.990 2.980 3.000 2.970 3.000 298,000 890,380 2.9879 1.282 1.278 1.287 1.274 1.287 694,875 1.2814 0.34%
2017-05-09 0 2.980 2.980 3.010 2.970 2.990 156,000 464,880 2.9800 1.278 1.278 1.291 1.274 1.282 363,760 1.2780 0.00%
2017-05-08 0 2.980 2.970 3.000 2.960 3.010 158,000 470,640 2.9787 1.278 1.274 1.287 1.269 1.291 368,424 1.2774 -0.33%
2017-05-05 0 2.990 2.950 3.000 2.950 2.990 350,000 1,040,440 2.9727 1.282 1.265 1.287 1.265 1.282 816,129 1.2748 1.36%
2017-05-04 0 2.950 2.940 3.020 2.950 3.010 362,000 1,080,060 2.9836 1.265 1.261 1.295 1.265 1.291 844,110 1.2795 -1.01%
2017-05-02 0 2.980 2.970 3.000 2.970 3.020 360,000 1,076,340 2.9898 1.278 1.274 1.287 1.274 1.295 839,447 1.2822 0.00%
2017-04-28 0 2.980 2.950 3.000 2.930 3.000 348,000 1,034,860 2.9737 1.278 1.265 1.287 1.257 1.287 811,465 1.2753 0.68%
2017-04-27 0 2.960 2.940 3.000 2.940 3.000 336,000 1,002,000 2.9821 1.269 1.261 1.287 1.261 1.287 783,484 1.2789 -1.33%
2017-04-26 0 3.000 2.940 3.080 2.950 3.000 212,000 628,060 2.9625 1.287 1.261 1.321 1.265 1.287 494,341 1.2705 1.69%
2017-04-25 0 2.950 2.940 2.990 2.930 2.980 340,000 1,009,700 2.9697 1.265 1.261 1.282 1.257 1.278 792,811 1.2736 -0.34%
2017-04-24 0 2.960 2.960 2.990 2.960 3.010 330,000 985,840 2.9874 1.269 1.269 1.282 1.269 1.291 769,493 1.2812 -1.00%
2017-04-21 0 2.990 2.970 3.010 2.960 3.020 346,000 1,032,880 2.9852 1.282 1.274 1.291 1.269 1.295 806,802 1.2802 -0.66%
2017-04-20 0 3.010 2.960 3.010 2.960 3.040 404,000 1,203,260 2.9784 1.291 1.269 1.291 1.269 1.304 942,046 1.2773 1.69%
2017-04-19 0 2.960 2.960 3.010 2.960 3.010 538,000 1,603,400 2.9803 1.269 1.269 1.291 1.269 1.291 1,254,507 1.2781 0.00%
2017-04-18 0 2.960 2.960 3.020 2.950 3.040 348,000 1,042,300 2.9951 1.269 1.269 1.295 1.265 1.304 811,465 1.2845 0.00%
2017-04-13 0 2.960 2.950 3.030 2.960 3.030 404,000 1,210,260 2.9957 1.269 1.265 1.299 1.269 1.299 942,046 1.2847 -0.67%
2017-04-12 0 2.980 2.980 3.050 2.950 3.050 318,000 953,260 2.9977 1.278 1.278 1.308 1.265 1.308 741,511 1.2856 -2.30%
2017-04-11 0 3.050 2.990 3.060 2.880 3.060 758,000 2,243,920 2.9603 1.308 1.282 1.312 1.235 1.312 1,767,502 1.2695 2.69%
2017-04-10 0 2.970 2.960 3.050 2.920 3.080 410,000 1,225,740 2.9896 1.274 1.269 1.308 1.252 1.321 956,037 1.2821 -0.67%
2017-04-07 0 2.990 2.970 3.050 2.960 3.000 308,000 919,340 2.9849 1.282 1.274 1.308 1.269 1.287 718,193 1.2801 0.34%
2017-04-06 0 2.980 2.970 3.100 2.950 3.040 330,000 993,360 3.0102 1.278 1.274 1.329 1.265 1.304 769,493 1.2909 -0.67%
2017-04-05 0 3.000 2.930 3.010 2.830 3.000 382,000 1,124,420 2.9435 1.287 1.257 1.291 1.214 1.287 890,746 1.2623 5.63%
2017-04-03 0 2.840 2.820 2.850 2.830 2.950 318,000 926,700 2.9142 1.218 1.209 1.222 1.214 1.265 741,511 1.2497 -3.40%
2017-03-31 0 2.940 2.930 3.040 2.930 3.040 290,000 869,640 2.9988 1.261 1.257 1.304 1.257 1.304 676,221 1.2860 -2.33%
2017-03-30 0 3.010 2.950 3.010 2.900 3.010 316,000 939,980 2.9746 1.291 1.265 1.291 1.244 1.291 736,848 1.2757 2.03%
2017-03-29 0 2.950 2.930 3.060 2.890 3.000 298,000 878,480 2.9479 1.265 1.257 1.312 1.239 1.287 694,875 1.2642 -0.34%
2017-03-28 0 2.960 2.950 3.070 2.940 2.980 296,000 877,900 2.9659 1.269 1.265 1.317 1.261 1.278 690,212 1.2719 -0.34%
2017-03-27 0 2.970 2.950 3.040 2.890 3.090 280,000 831,100 2.9682 1.274 1.265 1.304 1.239 1.325 652,903 1.2729 1.02%
2017-03-24 0 2.940 2.920 2.970 2.920 3.050 360,000 1,068,420 2.9678 1.261 1.252 1.274 1.252 1.308 839,447 1.2728 -0.34%
2017-03-23 0 2.950 2.950 3.010 2.950 3.100 270,000 817,840 3.0290 1.265 1.265 1.291 1.265 1.329 629,585 1.2990 -2.64%
2017-03-22 0 3.030 3.020 3.100 3.030 3.120 312,000 958,640 3.0726 1.299 1.295 1.329 1.299 1.338 727,521 1.3177 0.00%
2017-03-21 0 3.030 3.030 3.120 3.030 3.140 326,000 1,009,460 3.0965 1.299 1.299 1.338 1.299 1.347 760,166 1.3279 -3.81%
2017-03-20 0 3.150 3.060 3.150 3.010 3.170 358,000 1,103,640 3.0828 1.351 1.312 1.351 1.291 1.359 834,783 1.3221 2.94%
2017-03-17 0 3.060 3.010 3.140 3.060 3.200 122,000 378,580 3.1031 1.312 1.291 1.347 1.312 1.372 284,479 1.3308 -1.92%
2017-03-16 0 3.120 3.030 3.120 3.010 3.120 134,000 409,280 3.0543 1.338 1.299 1.338 1.291 1.338 312,461 1.3099 2.97%
2017-03-15 0 3.030 2.910 3.040 3.030 3.040 66,000 200,420 3.0367 1.299 1.248 1.304 1.299 1.304 153,899 1.3023 0.66%
2017-03-14 0 3.010 2.910 3.020 2.900 3.020 148,000 440,160 2.9741 1.291 1.248 1.295 1.244 1.295 345,106 1.2754 1.69%
2017-03-13 0 2.960 2.960 3.000 2.950 3.000 86,000 257,820 2.9979 1.269 1.269 1.287 1.265 1.287 200,535 1.2857 -1.66%
2017-03-10 0 3.010 3.000 3.040 2.980 3.060 494,000 1,495,340 3.0270 1.291 1.287 1.304 1.278 1.312 1,151,908 1.2981 2.73%
2017-03-09 0 2.930 2.920 2.980 2.850 3.050 374,000 1,095,780 2.9299 1.257 1.252 1.278 1.222 1.308 872,092 1.2565 0.69%
2017-03-08 0 2.910 2.890 2.910 2.900 2.940 328,000 957,800 2.9201 1.248 1.239 1.248 1.244 1.261 764,829 1.2523 0.00%
2017-03-07 0 2.910 2.910 2.950 2.900 3.010 376,000 1,107,720 2.9461 1.248 1.248 1.265 1.244 1.291 876,756 1.2634 -0.68%
2017-03-06 0 2.930 2.930 2.950 2.930 2.980 326,000 962,820 2.9534 1.257 1.257 1.265 1.257 1.278 760,166 1.2666 -0.68%
2017-03-03 0 2.950 2.950 3.010 2.950 3.000 342,000 1,017,220 2.9743 1.265 1.265 1.291 1.265 1.287 797,474 1.2756 -0.34%
2017-03-02 0 2.960 2.950 3.040 2.960 3.050 348,000 1,049,900 3.0170 1.269 1.265 1.304 1.269 1.308 811,465 1.2938 -1.00%
2017-03-01 0 2.990 2.950 2.990 2.930 2.990 346,000 1,024,640 2.9614 1.282 1.265 1.282 1.257 1.282 806,802 1.2700 1.36%
2017-02-28 0 2.950 2.950 2.970 2.950 2.990 332,000 983,920 2.9636 1.265 1.265 1.274 1.265 1.282 774,157 1.2710 -1.01%
2017-02-27 0 2.980 2.960 3.000 2.970 3.090 1,114,000 3,345,440 3.0031 1.278 1.269 1.287 1.274 1.325 2,597,622 1.2879 -0.67%
2017-02-24 0 3.000 2.980 3.070 2.990 3.050 340,000 1,025,860 3.0172 1.287 1.278 1.317 1.282 1.308 792,811 1.2940 -0.66%
2017-02-23 0 3.020 2.990 3.030 3.000 3.080 370,000 1,119,420 3.0255 1.295 1.282 1.299 1.287 1.321 862,765 1.2975 0.00%
2017-02-22 0 3.020 3.000 3.040 3.010 3.050 332,000 1,003,320 3.0220 1.295 1.287 1.304 1.291 1.308 774,157 1.2960 0.00%
2017-02-21 0 3.020 3.000 3.060 2.990 3.060 410,000 1,238,060 3.0197 1.295 1.287 1.312 1.282 1.312 956,037 1.2950 -0.33%
2017-02-20 0 3.030 3.000 3.070 3.000 3.080 456,000 1,388,400 3.0447 1.299 1.287 1.317 1.287 1.321 1,063,299 1.3057 0.00%
2017-02-17 0 3.030 3.030 3.070 3.030 3.120 604,000 1,847,020 3.0580 1.299 1.299 1.317 1.299 1.338 1,408,405 1.3114 -1.30%
2017-02-16 0 3.070 3.050 3.070 3.050 3.100 410,000 1,261,180 3.0760 1.317 1.308 1.317 1.308 1.329 956,037 1.3192 -0.97%
2017-02-15 0 3.100 3.050 3.120 3.050 3.160 412,000 1,281,040 3.1093 1.329 1.308 1.338 1.308 1.355 960,700 1.3334 0.00%
2017-02-14 0 3.100 3.050 3.100 3.050 3.110 382,000 1,177,720 3.0830 1.329 1.308 1.329 1.308 1.334 890,746 1.3222 1.64%
2017-02-13 0 3.050 3.050 3.080 3.050 3.100 344,000 1,058,840 3.0780 1.308 1.308 1.321 1.308 1.329 802,138 1.3200 -1.61%
2017-02-10 0 3.100 3.080 3.140 3.080 3.160 332,000 1,032,640 3.1104 1.329 1.321 1.347 1.321 1.355 774,157 1.3339 0.00%
2017-02-09 0 3.100 3.050 3.100 3.040 3.110 334,000 1,028,700 3.0799 1.329 1.308 1.329 1.304 1.334 778,820 1.3208 0.00%
2017-02-08 0 3.100 3.050 3.100 3.050 3.110 360,000 1,110,520 3.0848 1.329 1.308 1.329 1.308 1.334 839,447 1.3229 0.65%
2017-02-07 0 3.080 3.060 3.110 3.060 3.160 324,000 1,005,440 3.1032 1.321 1.312 1.334 1.312 1.355 755,502 1.3308 -1.60%
2017-02-06 0 3.130 3.080 3.130 3.080 3.170 356,000 1,113,920 3.1290 1.342 1.321 1.342 1.321 1.359 830,120 1.3419 -1.57%
2017-02-03 0 3.180 3.130 3.180 3.130 3.240 312,000 988,460 3.1681 1.364 1.342 1.364 1.342 1.389 727,521 1.3587 -0.93%
2017-02-02 0 3.210 3.200 3.240 3.200 3.270 324,880 1,054,496 3.2458 1.377 1.372 1.389 1.372 1.402 757,554 1.3920 -1.53%
2017-02-01 0 3.260 3.250 3.270 3.230 3.300 312,000 1,018,940 3.2658 1.398 1.394 1.402 1.385 1.415 727,521 1.4006 -0.31%
2017-01-27 0 3.270 3.260 3.330 3.260 3.340 304,000 996,100 3.2766 1.402 1.398 1.428 1.398 1.432 708,866 1.4052 0.00%
2017-01-26 0 3.270 3.270 3.330 3.260 3.300 346,000 1,135,740 3.2825 1.402 1.402 1.428 1.398 1.415 806,802 1.4077 -0.30%
2017-01-25 0 3.280 3.270 3.320 3.210 3.350 308,000 1,005,080 3.2632 1.407 1.402 1.424 1.377 1.437 718,193 1.3995 -0.30%
2017-01-24 0 3.290 3.230 3.300 3.140 3.350 330,000 1,060,500 3.2136 1.411 1.385 1.415 1.347 1.437 769,493 1.3782 4.44%
2017-01-23 0 3.150 3.140 3.150 3.110 3.170 338,000 1,063,520 3.1465 1.351 1.347 1.351 1.334 1.359 788,147 1.3494 0.00%
2017-01-20 0 3.150 3.110 3.150 3.090 3.150 344,000 1,074,000 3.1221 1.351 1.334 1.351 1.325 1.351 802,138 1.3389 0.96%
2017-01-19 0 3.120 3.080 3.120 3.030 3.120 440,000 1,354,440 3.0783 1.338 1.321 1.338 1.299 1.338 1,025,991 1.3201 1.30%
2017-01-18 0 3.080 3.040 3.080 3.030 3.100 354,000 1,089,400 3.0774 1.321 1.304 1.321 1.299 1.329 825,456 1.3198 0.33%
2017-01-17 0 3.070 3.010 3.070 3.000 3.080 518,000 1,574,040 3.0387 1.317 1.291 1.317 1.287 1.321 1,207,871 1.3032 1.32%
2017-01-16 0 3.030 2.990 3.030 2.950 3.060 322,000 970,720 3.0147 1.299 1.282 1.299 1.265 1.312 750,839 1.2928 2.36%
2017-01-13 0 2.960 2.950 3.000 2.960 3.030 376,000 1,124,320 2.9902 1.269 1.265 1.287 1.269 1.299 876,756 1.2824 -1.00%
2017-01-12 0 2.990 2.990 3.030 2.990 3.060 358,000 1,082,900 3.0249 1.282 1.282 1.299 1.282 1.312 834,783 1.2972 0.34%
2017-01-11 0 2.980 2.980 3.050 2.970 3.080 402,000 1,220,960 3.0372 1.278 1.278 1.308 1.274 1.321 937,382 1.3025 0.00%
2017-01-10 0 2.980 2.970 3.000 2.970 3.060 364,000 1,097,900 3.0162 1.278 1.274 1.287 1.274 1.312 848,774 1.2935 -2.30%
2017-01-09 0 3.050 3.000 3.060 2.970 3.060 342,000 1,037,380 3.0333 1.308 1.287 1.312 1.274 1.312 797,474 1.3008 0.66%
2017-01-06 0 3.030 2.960 3.030 2.950 3.100 366,000 1,103,760 3.0157 1.299 1.269 1.299 1.265 1.329 853,438 1.2933 0.66%
2017-01-05 0 3.010 2.950 3.010 2.940 3.020 336,000 1,006,660 2.9960 1.291 1.265 1.291 1.261 1.295 783,484 1.2849 1.69%
2017-01-04 0 2.960 2.960 3.000 2.940 3.020 416,000 1,244,680 2.9920 1.269 1.269 1.287 1.261 1.295 970,027 1.2831 -2.31%
2017-01-03 0 3.030 2.980 3.030 2.940 3.030 454,000 1,361,460 2.9988 1.299 1.278 1.299 1.261 1.299 1,058,636 1.2861 2.02%
2016-12-30 0 2.970 2.940 2.970 2.920 2.990 340,000 1,012,120 2.9768 1.274 1.261 1.274 1.252 1.282 792,811 1.2766 0.34%
2016-12-29 0 2.960 2.930 2.970 2.930 2.960 378,000 1,114,740 2.9490 1.269 1.257 1.274 1.257 1.269 881,419 1.2647 0.00%
2016-12-28 0 2.960 2.910 2.960 2.900 2.990 366,000 1,084,720 2.9637 1.269 1.248 1.269 1.244 1.282 853,438 1.2710 1.37%
2016-12-23 0 2.920 2.820 2.920 2.820 2.920 350,000 1,003,280 2.8665 1.252 1.209 1.252 1.209 1.252 816,129 1.2293 3.91%
2016-12-22 0 2.850 2.850 2.890 2.840 2.880 362,000 1,036,040 2.8620 1.205 1.205 1.222 1.201 1.218 856,126 1.2101 -1.04%
2016-12-21 0 2.880 2.840 2.880 2.840 2.900 342,000 981,260 2.8692 1.218 1.201 1.218 1.201 1.226 808,826 1.2132 0.00%
2016-12-20 0 2.880 2.860 2.880 2.860 2.940 374,000 1,082,220 2.8936 1.218 1.209 1.218 1.209 1.243 884,506 1.2235 -0.69%
2016-12-19 0 2.900 2.860 2.940 2.860 3.000 342,000 1,003,300 2.9336 1.226 1.209 1.243 1.209 1.269 808,826 1.2404 0.00%
2016-12-16 0 2.900 2.860 2.900 2.860 2.900 358,000 1,034,580 2.8899 1.226 1.209 1.226 1.209 1.226 846,666 1.2219 0.35%
2016-12-15 0 2.890 2.880 2.920 2.880 2.940 342,000 994,380 2.9075 1.222 1.218 1.235 1.218 1.243 808,826 1.2294 -2.36%
2016-12-14 0 2.960 2.960 3.000 2.950 3.010 346,000 1,035,960 2.9941 1.252 1.252 1.269 1.247 1.273 818,286 1.2660 -0.34%
2016-12-13 0 2.970 2.970 3.010 2.960 3.010 354,000 1,061,780 2.9994 1.256 1.256 1.273 1.252 1.273 837,206 1.2682 -0.67%
2016-12-12 0 2.990 2.990 3.010 2.980 3.040 350,000 1,055,240 3.0150 1.264 1.264 1.273 1.260 1.285 827,746 1.2748 0.00%
2016-12-09 0 2.990 2.970 3.030 2.950 3.030 344,000 1,036,600 3.0134 1.264 1.256 1.281 1.247 1.281 813,556 1.2742 -0.33%
2016-12-08 0 3.000 2.920 3.000 2.930 3.000 160,000 477,200 2.9825 1.269 1.235 1.269 1.239 1.269 378,398 1.2611 0.00%
2016-12-07 0 3.000 2.970 3.010 3.000 3.030 156,000 470,880 3.0185 1.269 1.256 1.273 1.269 1.281 368,938 1.2763 0.00%
2016-12-06 0 3.000 2.910 3.000 2.930 3.060 230,000 685,620 2.9810 1.269 1.230 1.269 1.239 1.294 543,948 1.2605 2.04%
2016-12-05 0 2.940 2.930 2.970 2.920 3.020 444,000 1,308,740 2.9476 1.243 1.239 1.256 1.235 1.277 1,050,055 1.2464 1.38%
2016-12-02 0 2.900 2.900 2.910 2.880 2.940 582,000 1,689,120 2.9023 1.226 1.226 1.230 1.218 1.243 1,376,424 1.2272 -0.68%
2016-12-01 0 2.920 2.880 2.930 2.880 2.950 404,000 1,183,500 2.9295 1.235 1.218 1.239 1.218 1.247 955,456 1.2387 -0.34%
2016-11-30 0 2.930 2.880 2.930 2.900 2.970 406,000 1,186,960 2.9235 1.239 1.218 1.239 1.226 1.256 960,186 1.2362 0.34%
2016-11-29 0 2.920 2.880 2.920 2.910 2.980 434,000 1,268,840 2.9236 1.235 1.218 1.235 1.230 1.260 1,026,405 1.2362 0.34%
2016-11-28 0 2.910 2.910 3.000 2.850 3.010 668,000 1,939,620 2.9036 1.230 1.230 1.269 1.205 1.273 1,579,813 1.2278 0.34%
2016-11-25 0 2.900 2.880 2.910 2.800 2.940 432,000 1,262,220 2.9218 1.226 1.218 1.230 1.184 1.243 1,021,675 1.2354 -1.02%
2016-11-24 0 2.930 2.890 2.940 2.890 2.940 58,000 168,160 2.8993 1.239 1.222 1.243 1.222 1.243 137,169 1.2259 0.69%
2016-11-23 0 2.910 2.910 2.970 2.910 2.980 454,000 1,343,160 2.9585 1.230 1.230 1.256 1.230 1.260 1,073,705 1.2510 -2.35%
2016-11-22 0 2.980 2.930 2.980 2.860 3.010 350,000 1,034,240 2.9550 1.260 1.239 1.260 1.209 1.273 827,746 1.2495 1.71%
2016-11-21 0 2.930 2.920 2.960 2.920 3.000 824,000 2,428,860 2.9476 1.239 1.235 1.252 1.235 1.269 1,948,751 1.2464 1.38%
2016-11-18 0 2.890 2.890 2.940 2.760 3.140 1,808,000 5,322,460 2.9438 1.222 1.222 1.243 1.167 1.328 4,275,901 1.2448 -4.30%
2016-11-17 0 3.020 3.010 3.040 2.990 3.180 1,472,000 4,476,980 3.0414 1.277 1.273 1.285 1.264 1.345 3,481,265 1.2860 2.03%
2016-11-16 0 2.960 2.960 3.020 2.870 3.040 1,682,000 5,000,360 2.9729 1.252 1.252 1.277 1.214 1.285 3,977,912 1.2570 3.50%
2016-11-15 0 2.860 2.850 2.930 2.800 2.950 938,000 2,687,720 2.8654 1.209 1.205 1.239 1.184 1.247 2,218,360 1.2116 1.42%
2016-11-14 0 2.820 2.820 2.850 2.800 3.040 1,218,000 3,519,100 2.8892 1.192 1.192 1.205 1.184 1.285 2,880,557 1.2217 -0.35%
2016-11-11 0 2.830 2.820 2.870 2.790 2.880 520,000 1,467,780 2.8227 1.197 1.192 1.214 1.180 1.218 1,229,795 1.1935 1.07%
2016-11-10 0 2.800 2.800 2.850 2.800 2.870 458,000 1,301,100 2.8408 1.184 1.184 1.205 1.184 1.214 1,083,165 1.2012 -1.06%
2016-11-09 0 2.830 2.830 2.850 2.810 2.870 530,000 1,509,640 2.8484 1.197 1.197 1.205 1.188 1.214 1,253,444 1.2044 -0.70%
2016-11-08 0 2.850 2.840 2.870 2.800 2.890 426,000 1,219,500 2.8627 1.205 1.201 1.214 1.184 1.222 1,007,486 1.2104 0.00%
2016-11-07 0 2.850 2.850 2.880 2.710 2.860 486,000 1,380,780 2.8411 1.205 1.205 1.218 1.146 1.209 1,149,385 1.2013 0.71%
2016-11-04 0 2.830 2.810 2.830 2.800 2.830 440,000 1,240,820 2.8200 1.197 1.188 1.197 1.184 1.197 1,040,595 1.1924 0.71%
2016-11-03 0 2.810 2.800 2.810 2.810 2.830 454,000 1,281,100 2.8218 1.188 1.184 1.188 1.188 1.197 1,073,705 1.1932 0.00%
2016-11-02 0 2.810 2.810 2.830 2.800 2.840 424,000 1,198,000 2.8255 1.188 1.188 1.197 1.184 1.201 1,002,756 1.1947 -1.06%
2016-11-01 0 2.840 2.800 2.850 2.750 2.870 536,000 1,504,180 2.8063 1.201 1.184 1.205 1.163 1.214 1,267,634 1.1866 1.79%
2016-10-31 0 2.790 2.790 2.830 2.700 2.830 444,000 1,243,140 2.7999 1.180 1.180 1.197 1.142 1.197 1,050,055 1.1839 -1.41%
2016-10-28 0 2.830 2.810 2.850 2.790 2.830 442,000 1,248,320 2.8243 1.197 1.188 1.205 1.180 1.197 1,045,325 1.1942 2.54%
2016-10-27 0 2.760 2.760 2.800 2.760 2.830 798,000 2,238,280 2.8049 1.167 1.167 1.184 1.167 1.197 1,887,262 1.1860 -2.82%
2016-10-26 0 2.840 2.790 2.800 2.790 2.880 588,000 1,660,960 2.8248 1.201 1.180 1.184 1.180 1.218 1,390,614 1.1944 -0.70%
2016-10-25 0 2.860 2.830 2.870 2.710 2.890 52,000 147,740 2.8412 1.209 1.197 1.214 1.146 1.222 122,979 1.2013 1.42%
2016-10-24 0 2.820 2.800 2.880 2.820 2.930 464,000 1,321,560 2.8482 1.192 1.184 1.218 1.192 1.239 1,097,355 1.2043 -2.08%
2016-10-20 0 2.880 2.830 2.900 2.830 2.900 434,000 1,250,280 2.8808 1.218 1.197 1.226 1.197 1.226 1,026,405 1.2181 0.70%
2016-10-19 0 2.860 2.850 2.900 2.850 2.950 436,000 1,258,420 2.8863 1.209 1.205 1.226 1.205 1.247 1,031,135 1.2204 -0.69%
2016-10-18 0 2.880 2.830 2.930 2.800 2.950 416,000 1,203,920 2.8940 1.218 1.197 1.239 1.184 1.247 983,836 1.2237 1.41%
2016-10-17 0 2.840 2.840 2.910 2.810 2.950 432,000 1,257,560 2.9110 1.201 1.201 1.230 1.188 1.247 1,021,675 1.2309 -1.39%
2016-10-14 0 2.880 2.820 2.900 2.790 2.890 418,000 1,183,200 2.8306 1.218 1.192 1.226 1.180 1.222 988,566 1.1969 3.23%
2016-10-13 0 2.790 2.790 2.820 2.790 2.830 470,000 1,318,820 2.8060 1.180 1.180 1.192 1.180 1.197 1,111,545 1.1865 -0.71%
2016-10-12 0 2.810 2.810 2.850 2.760 2.910 458,000 1,289,080 2.8146 1.188 1.188 1.205 1.167 1.230 1,083,165 1.1901 0.00%
2016-10-11 0 2.810 2.810 2.830 2.800 2.830 424,000 1,196,640 2.8223 1.188 1.188 1.197 1.184 1.197 1,002,756 1.1934 0.36%
2016-10-07 0 2.800 2.800 2.820 2.790 2.830 430,000 1,212,240 2.8192 1.184 1.184 1.192 1.180 1.197 1,016,945 1.1920 -0.36%
2016-10-06 0 2.810 2.800 2.810 2.790 2.840 466,000 1,313,000 2.8176 1.188 1.184 1.188 1.180 1.201 1,102,085 1.1914 -1.40%
2016-10-05 0 2.850 2.840 2.860 2.840 2.880 484,000 1,384,360 2.8602 1.205 1.201 1.209 1.201 1.218 1,144,655 1.2094 0.00%
2016-10-04 0 2.850 2.840 2.890 2.850 2.940 436,000 1,265,400 2.9023 1.205 1.201 1.222 1.205 1.243 1,031,135 1.2272 -2.73%
2016-10-03 0 2.930 2.880 2.940 2.790 3.000 530,000 1,519,520 2.8670 1.239 1.218 1.243 1.180 1.269 1,253,444 1.2123 3.53%
2016-09-30 0 2.830 2.830 2.840 2.770 2.940 460,000 1,313,800 2.8561 1.197 1.197 1.201 1.171 1.243 1,087,895 1.2077 0.00%
2016-09-29 0 2.830 2.830 2.850 2.830 2.960 468,000 1,347,560 2.8794 1.197 1.197 1.205 1.197 1.252 1,106,815 1.2175 -2.41%
2016-09-28 0 2.900 2.830 2.920 2.760 2.950 544,000 1,558,520 2.8649 1.226 1.197 1.235 1.167 1.247 1,286,554 1.2114 0.35%
2016-09-27 0 2.890 2.860 2.890 2.680 2.940 462,000 1,316,000 2.8485 1.222 1.209 1.222 1.133 1.243 1,092,625 1.2044 4.71%
2016-09-26 0 2.760 2.760 2.780 2.730 2.940 476,000 1,327,260 2.7884 1.167 1.167 1.175 1.154 1.243 1,125,735 1.1790 -1.43%
2016-09-23 0 2.800 2.790 2.830 2.780 2.830 504,000 1,414,800 2.8071 1.184 1.180 1.197 1.175 1.197 1,191,955 1.1870 -1.06%
2016-09-22 0 2.830 2.810 2.830 2.800 2.880 446,000 1,265,460 2.8374 1.197 1.188 1.197 1.184 1.218 1,054,785 1.1997 -1.74%
2016-09-21 0 2.880 2.870 2.920 2.850 2.990 672,000 1,973,400 2.9366 1.218 1.214 1.235 1.205 1.264 1,589,273 1.2417 -3.68%
2016-09-20 0 2.990 2.970 3.000 2.850 3.000 474,000 1,402,160 2.9581 1.264 1.256 1.269 1.205 1.269 1,121,005 1.2508 2.05%
2016-09-19 0 2.930 2.930 2.980 2.830 2.930 440,000 1,273,580 2.8945 1.239 1.239 1.260 1.197 1.239 1,040,595 1.2239 3.53%
2016-09-15 0 2.830 2.820 2.860 2.800 2.850 428,000 1,216,100 2.8414 1.197 1.192 1.209 1.184 1.205 1,012,216 1.2014 1.07%
2016-09-14 0 2.800 2.770 2.800 2.760 2.870 854,000 2,379,740 2.7866 1.184 1.171 1.184 1.167 1.214 2,019,701 1.1783 -0.36%
2016-09-13 0 2.810 2.810 2.850 2.790 2.870 456,000 1,298,640 2.8479 1.188 1.188 1.205 1.180 1.214 1,078,435 1.2042 -2.09%
2016-09-12 0 2.870 2.870 2.900 2.870 2.900 416,000 1,201,120 2.8873 1.214 1.214 1.226 1.214 1.226 983,836 1.2209 -0.35%
2016-09-09 0 2.880 2.870 2.890 2.850 2.890 460,000 1,322,180 2.8743 1.218 1.214 1.222 1.205 1.222 1,087,895 1.2154 1.05%
2016-09-08 0 2.850 2.850 2.890 2.780 2.900 1,276,000 3,586,020 2.8104 1.205 1.205 1.222 1.175 1.226 3,017,727 1.1883 1.42%
2016-09-07 0 2.810 2.790 2.810 2.780 2.850 850,000 2,385,860 2.8069 1.188 1.180 1.188 1.175 1.205 2,010,241 1.1869 0.36%
2016-09-06 0 2.800 2.790 2.820 2.750 3.000 1,028,000 2,903,200 2.8241 1.184 1.180 1.192 1.163 1.269 2,431,209 1.1941 0.00%
2016-09-05 0 2.800 2.790 2.800 2.790 2.830 464,000 1,301,100 2.8041 1.184 1.180 1.184 1.180 1.197 1,097,355 1.1857 -1.41%
2016-09-02 0 2.840 2.800 2.840 2.780 2.840 720,000 2,020,280 2.8059 1.201 1.184 1.201 1.175 1.201 1,702,792 1.1865 0.71%
2016-09-01 0 2.880 2.900 2.910 2.790 2.900 1,864,000 5,272,380 2.8285 1.192 1.201 1.205 1.155 1.201 4,502,135 1.1711 2.13%
2016-08-31 0 2.820 2.820 2.850 2.800 2.900 798,000 2,264,860 2.8382 1.168 1.168 1.180 1.159 1.201 1,927,416 1.1751 -2.76%
2016-08-30 0 2.900 2.810 2.900 2.760 2.900 890,000 2,530,080 2.8428 1.201 1.163 1.201 1.143 1.201 2,149,625 1.1770 0.00%
2016-08-29 0 2.900 2.890 2.910 2.890 2.980 602,000 1,759,460 2.9227 1.201 1.197 1.205 1.197 1.234 1,454,016 1.2101 0.00%
2016-08-26 0 2.900 2.890 2.930 2.840 2.990 654,000 1,898,340 2.9027 1.201 1.197 1.213 1.176 1.238 1,579,612 1.2018 -0.68%
2016-08-25 0 2.920 2.900 2.920 2.890 2.930 472,000 1,372,680 2.9082 1.209 1.201 1.209 1.197 1.213 1,140,026 1.2041 0.34%
2016-08-24 0 2.910 2.880 2.910 2.870 2.940 238,000 689,900 2.8987 1.205 1.192 1.205 1.188 1.217 574,843 1.2002 0.00%
2016-08-23 0 2.910 2.910 2.930 2.900 2.970 262,000 772,500 2.9485 1.205 1.205 1.213 1.201 1.230 632,811 1.2207 -2.35%
2016-08-22 0 2.980 2.910 2.980 2.870 2.990 180,000 528,940 2.9386 1.234 1.205 1.234 1.188 1.238 434,756 1.2166 1.71%
2016-08-19 0 2.930 2.900 2.930 2.880 3.080 858,000 2,527,140 2.9454 1.213 1.201 1.213 1.192 1.275 2,072,335 1.2195 -3.30%
2016-08-18 0 3.030 2.970 3.030 2.970 3.060 834,000 2,509,220 3.0087 1.254 1.230 1.254 1.230 1.267 2,014,367 1.2457 0.00%
2016-08-17 0 3.030 3.010 3.100 2.990 3.180 1,540,000 4,693,580 3.0478 1.254 1.246 1.283 1.238 1.317 3,719,575 1.2619 1.00%
2016-08-16 0 3.000 2.980 3.010 2.940 3.080 808,000 2,433,400 3.0116 1.242 1.234 1.246 1.217 1.275 1,951,569 1.2469 -0.33%
2016-08-15 0 3.010 3.010 3.030 3.010 3.120 754,000 2,311,110 3.0651 1.246 1.246 1.254 1.246 1.292 1,821,143 1.2690 -1.63%
2016-08-12 0 3.060 3.030 3.060 3.020 3.190 974,000 3,007,800 3.0881 1.267 1.254 1.267 1.250 1.321 2,352,510 1.2785 -3.77%
2016-08-11 0 3.180 3.170 3.180 3.160 3.250 748,000 2,395,040 3.2019 1.317 1.312 1.317 1.308 1.346 1,806,651 1.3257 0.32%
2016-08-10 0 3.170 3.130 3.170 3.170 3.250 778,000 2,494,940 3.2069 1.312 1.296 1.312 1.312 1.346 1,879,110 1.3277 -0.94%
2016-08-09 0 3.200 3.180 3.200 3.130 3.300 858,000 2,743,200 3.1972 1.325 1.317 1.325 1.296 1.366 2,072,335 1.3237 0.63%
2016-08-08 0 3.180 3.180 3.190 3.090 3.210 710,000 2,245,660 3.1629 1.317 1.317 1.321 1.279 1.329 1,714,869 1.3095 2.58%
2016-08-05 0 3.100 3.090 3.120 3.070 3.140 746,000 2,322,400 3.1131 1.283 1.279 1.292 1.271 1.300 1,801,820 1.2889 0.32%
2016-08-04 0 3.090 3.080 3.100 3.090 3.180 1,052,000 3,294,240 3.1314 1.279 1.275 1.283 1.279 1.317 2,540,904 1.2965 -2.83%
2016-08-03 0 3.180 3.180 3.190 3.180 3.250 920,000 2,948,940 3.2054 1.317 1.317 1.321 1.317 1.346 2,222,084 1.3271 -1.85%
2016-08-01 0 3.240 3.240 3.250 3.120 3.350 872,000 2,854,860 3.2739 1.341 1.341 1.346 1.292 1.387 2,106,149 1.3555 -1.22%
2016-07-29 0 3.280 3.270 3.280 3.270 3.350 904,000 2,983,720 3.3006 1.358 1.354 1.358 1.354 1.387 2,183,439 1.3665 -0.30%
2016-07-28 0 3.290 3.270 3.300 3.250 3.330 852,000 2,808,760 3.2967 1.362 1.354 1.366 1.346 1.379 2,057,843 1.3649 -0.60%
2016-07-27 0 3.310 3.300 3.330 3.300 3.380 864,000 2,890,320 3.3453 1.370 1.366 1.379 1.366 1.399 2,086,827 1.3850 -1.19%
2016-07-26 0 3.350 3.340 3.350 3.300 3.400 716,000 2,405,060 3.3590 1.387 1.383 1.387 1.366 1.408 1,729,361 1.3907 0.00%
2016-07-25 0 3.350 3.340 3.350 3.330 3.410 732,000 2,471,780 3.3767 1.387 1.383 1.387 1.379 1.412 1,768,006 1.3981 -0.89%
2016-07-22 0 3.380 3.370 3.380 3.370 3.420 732,000 2,480,540 3.3887 1.399 1.395 1.399 1.395 1.416 1,768,006 1.4030 -0.29%
2016-07-21 0 3.390 3.380 3.410 3.370 3.460 852,000 2,902,940 3.4072 1.404 1.399 1.412 1.395 1.433 2,057,843 1.4107 0.30%
2016-07-20 0 3.380 3.350 3.390 3.330 3.450 878,000 2,956,060 3.3668 1.399 1.387 1.404 1.379 1.428 2,120,641 1.3939 1.50%
2016-07-19 0 3.330 3.330 3.360 3.330 3.450 994,000 3,356,970 3.3772 1.379 1.379 1.391 1.379 1.428 2,400,817 1.3983 -1.19%
2016-07-18 0 3.370 3.350 3.370 3.300 3.400 734,000 2,471,300 3.3669 1.395 1.387 1.395 1.366 1.408 1,772,836 1.3940 -0.59%
2016-07-15 0 3.390 3.360 3.400 3.330 3.440 858,000 2,904,780 3.3855 1.404 1.391 1.408 1.379 1.424 2,072,335 1.4017 -3.14%
2016-07-14 0 3.500 3.460 3.500 3.300 3.700 980,000 3,469,860 3.5407 1.449 1.433 1.449 1.366 1.532 2,367,002 1.4659 -3.58%
2016-07-13 0 3.630 3.590 3.640 3.500 3.750 800,000 2,922,380 3.6530 1.503 1.486 1.507 1.449 1.553 1,932,247 1.5124 -3.20%
2016-07-12 0 3.750 3.670 3.750 3.630 3.880 1,274,000 4,773,800 3.7471 1.553 1.519 1.553 1.503 1.606 3,077,103 1.5514 1.08%
2016-07-11 0 3.710 3.630 3.710 3.700 3.750 732,000 2,720,120 3.7160 1.536 1.503 1.536 1.532 1.553 1,768,006 1.5385 0.00%
2016-07-08 0 3.710 3.670 3.710 3.630 3.710 800,000 2,921,960 3.6525 1.536 1.519 1.536 1.503 1.536 1,932,247 1.5122 2.20%
2016-07-07 0 3.630 3.580 3.640 3.580 3.690 772,000 2,795,980 3.6217 1.503 1.482 1.507 1.482 1.528 1,864,618 1.4995 0.55%
2016-07-06 0 3.610 3.600 3.670 3.400 3.790 1,246,000 4,413,860 3.5424 1.495 1.490 1.519 1.408 1.569 3,009,474 1.4667 4.94%
2016-07-05 0 3.440 3.420 3.440 3.420 3.460 732,000 2,515,980 3.4371 1.424 1.416 1.424 1.416 1.433 1,768,006 1.4231 -0.29%
2016-07-04 0 3.450 3.370 3.450 3.290 3.500 848,000 2,878,000 3.3939 1.428 1.395 1.428 1.362 1.449 2,048,182 1.4051 5.18%
2016-06-30 0 3.280 3.280 3.400 3.230 3.540 1,026,000 3,478,480 3.3903 1.358 1.358 1.408 1.337 1.466 2,478,106 1.4037 -3.53%
2016-06-29 0 3.400 3.280 3.400 3.320 3.400 812,000 2,749,640 3.3863 1.408 1.358 1.408 1.375 1.408 1,961,230 1.4020 0.59%
2016-06-28 0 3.380 3.310 3.400 3.230 3.390 778,000 2,573,880 3.3083 1.399 1.370 1.408 1.337 1.404 1,879,110 1.3697 2.42%
2016-06-27 0 3.300 3.230 3.300 3.260 3.330 818,000 2,704,120 3.3058 1.366 1.337 1.366 1.350 1.379 1,975,722 1.3687 0.00%
2016-06-24 0 3.300 3.220 3.310 3.300 3.440 716,000 2,420,680 3.3808 1.366 1.333 1.370 1.366 1.424 1,729,361 1.3998 -4.07%
2016-06-23 0 3.440 3.400 3.450 3.380 3.460 784,000 2,685,620 3.4255 1.424 1.408 1.428 1.399 1.433 1,893,602 1.4183 0.00%
2016-06-22 0 3.440 3.380 3.440 3.420 3.440 740,000 2,539,520 3.4318 1.424 1.399 1.424 1.416 1.424 1,787,328 1.4208 -0.29%
2016-06-21 0 3.450 3.400 3.450 3.400 3.480 846,000 2,907,080 3.4363 1.428 1.408 1.428 1.408 1.441 2,043,351 1.4227 0.29%
2016-06-20 0 3.440 3.440 3.450 3.410 3.600 1,278,000 4,458,880 3.4890 1.424 1.424 1.428 1.412 1.490 3,086,764 1.4445 0.00%
2016-06-17 0 3.440 3.390 3.440 3.360 3.530 980,000 3,343,600 3.4118 1.424 1.404 1.424 1.391 1.462 2,367,002 1.4126 1.47%
2016-06-16 0 3.390 3.340 3.390 3.330 3.450 986,000 3,330,180 3.3775 1.404 1.383 1.404 1.379 1.428 2,381,494 1.3984 0.30%
2016-06-15 0 3.380 3.340 3.380 3.340 3.420 208,000 703,300 3.3813 1.399 1.383 1.399 1.383 1.416 502,384 1.3999 0.30%
2016-06-14 0 3.370 3.370 3.430 3.350 3.440 254,000 860,460 3.3876 1.395 1.395 1.420 1.387 1.424 613,488 1.4026 -0.88%
2016-06-13 0 3.400 3.400 3.480 3.360 3.480 454,000 1,545,940 3.4052 1.408 1.408 1.441 1.391 1.441 1,096,550 1.4098 -2.58%
2016-06-10 0 3.490 3.490 3.570 3.330 3.670 1,884,000 6,506,860 3.4537 1.445 1.445 1.478 1.379 1.519 4,550,441 1.4299 4.18%
2016-06-08 0 3.350 3.330 3.370 3.320 3.380 872,000 2,914,480 3.3423 1.387 1.379 1.395 1.375 1.399 2,106,149 1.3838 -0.30%
2016-06-07 0 3.360 3.320 3.370 3.290 3.400 1,052,000 3,491,660 3.3191 1.391 1.375 1.395 1.362 1.408 2,540,904 1.3742 1.82%
2016-06-06 0 3.300 3.290 3.300 3.300 3.360 728,000 2,426,940 3.3337 1.366 1.362 1.366 1.366 1.391 1,758,345 1.3802 -1.20%
2016-06-03 0 3.340 3.290 3.350 3.300 3.430 748,000 2,526,800 3.3781 1.383 1.362 1.387 1.366 1.420 1,806,651 1.3986 -0.89%
2016-06-02 0 3.370 3.330 3.380 3.300 3.440 730,000 2,440,380 3.3430 1.395 1.379 1.399 1.366 1.424 1,763,175 1.3841 -0.59%
2016-06-01 0 3.390 3.340 3.400 3.370 3.460 732,000 2,500,840 3.4164 1.404 1.383 1.408 1.395 1.433 1,768,006 1.4145 -1.74%
2016-05-31 0 3.450 3.410 3.450 3.430 3.460 738,000 2,540,180 3.4420 1.428 1.412 1.428 1.420 1.433 1,782,498 1.4251 0.29%
2016-05-30 0 3.440 3.410 3.450 3.290 3.500 756,000 2,548,720 3.3713 1.424 1.412 1.428 1.362 1.449 1,825,973 1.3958 4.24%
2016-05-27 0 3.300 3.300 3.340 3.220 3.340 722,000 2,395,520 3.3179 1.366 1.366 1.383 1.333 1.383 1,743,853 1.3737 -0.90%
2016-05-26 0 3.330 3.300 3.340 3.300 3.350 736,000 2,456,560 3.3377 1.379 1.366 1.383 1.366 1.387 1,777,667 1.3819 -0.60%
2016-05-25 0 3.350 3.300 3.350 3.290 3.380 772,000 2,578,800 3.3404 1.387 1.366 1.387 1.362 1.399 1,864,618 1.3830 -0.30%
2016-05-24 0 3.360 3.320 3.360 3.250 3.370 764,000 2,534,040 3.3168 1.391 1.375 1.391 1.346 1.395 1,845,296 1.3732 1.82%
2016-05-23 0 3.300 3.270 3.300 3.250 3.320 750,000 2,465,800 3.2877 1.366 1.354 1.366 1.346 1.375 1,811,481 1.3612 -0.60%
2016-05-20 0 3.320 3.320 3.370 3.280 3.370 724,000 2,421,200 3.3442 1.375 1.375 1.395 1.358 1.395 1,748,683 1.3846 -0.90%
2016-05-19 0 3.350 3.350 3.410 3.350 3.440 754,000 2,558,760 3.3936 1.387 1.387 1.412 1.387 1.424 1,821,143 1.4050 -2.62%
2016-05-18 0 3.440 3.420 3.440 3.420 3.470 794,000 2,734,860 3.4444 1.424 1.416 1.424 1.416 1.437 1,917,755 1.4261 -0.86%
2016-05-17 0 3.470 3.430 3.520 3.340 3.470 768,000 2,609,580 3.3979 1.437 1.420 1.457 1.383 1.437 1,854,957 1.4068 3.89%
2016-05-16 0 3.340 3.310 3.340 3.340 3.430 888,000 3,000,160 3.3786 1.383 1.370 1.383 1.383 1.420 2,144,794 1.3988 -2.91%
2016-05-13 0 3.440 3.430 3.450 3.420 3.520 1,346,000 4,662,940 3.4643 1.424 1.420 1.428 1.416 1.457 3,251,005 1.4343 -2.27%
2016-05-12 0 3.520 3.510 3.550 3.510 3.590 1,002,000 3,549,720 3.5426 1.457 1.453 1.470 1.453 1.486 2,420,139 1.4667 -2.22%
2016-05-11 0 3.600 3.580 3.610 3.570 3.640 840,000 3,027,560 3.6042 1.490 1.482 1.495 1.478 1.507 2,028,859 1.4922 -1.37%
2016-05-10 0 3.650 3.610 3.660 3.600 3.710 908,000 3,310,460 3.6459 1.511 1.495 1.515 1.490 1.536 2,193,100 1.5095 -1.88%
2016-05-09 0 3.720 3.650 3.720 3.650 3.780 990,000 3,696,900 3.7342 1.540 1.511 1.540 1.511 1.565 2,391,155 1.5461 -1.33%
2016-05-06 0 3.770 3.770 3.850 3.690 3.770 812,000 3,034,820 3.7375 1.561 1.561 1.594 1.528 1.561 1,961,230 1.5474 0.53%
2016-05-05 0 3.750 3.740 3.750 3.720 3.850 818,000 3,099,760 3.7894 1.553 1.548 1.553 1.540 1.594 1,975,722 1.5689 -2.60%
2016-05-04 0 3.850 3.800 3.860 3.820 3.990 956,000 3,728,240 3.8998 1.594 1.573 1.598 1.582 1.652 2,309,035 1.6146 -3.27%
2016-05-03 0 3.980 3.940 3.980 3.970 3.990 756,000 3,009,440 3.9807 1.648 1.631 1.648 1.644 1.652 1,825,973 1.6481 0.25%
2016-04-29 0 3.970 3.910 3.970 3.830 4.000 957,700 3,727,197 3.8918 1.644 1.619 1.644 1.586 1.656 2,313,141 1.6113 3.66%
2016-04-28 0 3.830 3.820 3.900 3.770 3.830 818,000 3,098,600 3.7880 1.586 1.582 1.615 1.561 1.586 1,975,722 1.5683 1.86%
2016-04-27 0 3.760 3.720 3.760 3.730 3.780 1,190,000 4,468,060 3.7547 1.557 1.540 1.557 1.544 1.565 2,874,217 1.5545 0.27%
2016-04-26 0 3.750 3.700 3.750 3.700 3.810 1,104,000 4,175,300 3.7820 1.553 1.532 1.553 1.532 1.577 2,666,501 1.5658 -1.06%
2016-04-25 0 3.790 3.770 3.800 3.630 3.810 858,000 3,192,240 3.7206 1.569 1.561 1.573 1.503 1.577 2,072,335 1.5404 4.12%
2016-04-22 0 3.640 3.640 3.700 3.630 3.800 1,030,000 3,810,820 3.6998 1.507 1.507 1.532 1.503 1.573 2,487,768 1.5318 -4.71%
2016-04-21 0 3.820 3.800 3.820 3.810 3.850 942,000 3,606,400 3.8285 1.582 1.573 1.582 1.577 1.594 2,275,221 1.5851 0.26%
2016-04-20 0 3.810 3.800 3.830 3.680 3.830 858,000 3,245,300 3.7824 1.577 1.573 1.586 1.524 1.586 2,072,335 1.5660 3.81%
2016-04-19 0 3.670 3.650 3.710 3.590 3.910 1,492,000 5,488,580 3.6787 1.519 1.511 1.536 1.486 1.619 3,603,640 1.5231 1.38%
2016-04-18 0 3.620 3.560 3.620 3.540 3.660 1,394,000 5,029,480 3.6079 1.499 1.474 1.499 1.466 1.515 3,366,940 1.4938 1.12%
2016-04-15 0 3.580 3.560 3.590 3.450 3.600 1,298,000 4,597,400 3.5419 1.482 1.474 1.486 1.428 1.490 3,135,070 1.4664 4.37%
2016-04-14 0 3.430 3.430 3.470 3.340 3.440 1,144,000 3,883,680 3.3948 1.420 1.420 1.437 1.383 1.424 2,763,113 1.4055 0.29%
2016-04-13 0 3.420 3.420 3.460 3.400 3.500 1,484,000 5,131,140 3.4576 1.416 1.416 1.433 1.408 1.449 3,584,318 1.4316 -2.01%
2016-04-12 0 3.490 3.440 3.500 3.450 3.520 1,012,000 3,520,200 3.4785 1.445 1.424 1.449 1.428 1.457 2,444,292 1.4402 -0.29%
2016-04-11 0 3.500 3.460 3.500 3.470 3.540 760,000 2,663,480 3.5046 1.449 1.433 1.449 1.437 1.466 1,835,634 1.4510 -1.13%
2016-04-08 0 3.540 3.500 3.540 3.500 3.580 1,380,000 4,903,260 3.5531 1.466 1.449 1.466 1.449 1.482 3,333,126 1.4711 -1.12%
2016-04-07 0 3.580 3.570 3.600 3.530 3.600 1,154,000 4,117,260 3.5678 1.482 1.478 1.490 1.462 1.490 2,787,266 1.4772 1.70%
2016-04-06 0 3.520 3.480 3.520 3.440 3.530 1,210,000 4,236,640 3.5014 1.457 1.441 1.457 1.424 1.462 2,922,523 1.4497 2.33%
2016-04-05 0 3.440 3.430 3.440 3.390 3.450 700,000 2,400,680 3.4295 1.424 1.420 1.424 1.404 1.428 1,690,716 1.4199 0.88%
2016-04-01 0 3.410 3.380 3.420 3.380 3.440 912,000 3,106,660 3.4064 1.412 1.399 1.416 1.399 1.424 2,202,761 1.4103 0.00%
2016-03-31 0 3.410 3.350 3.420 3.350 3.440 988,000 3,373,000 3.4140 1.412 1.387 1.416 1.387 1.424 2,386,325 1.4135 1.49%
2016-03-30 0 3.360 3.350 3.410 3.320 3.410 1,250,000 4,229,420 3.3835 1.391 1.387 1.412 1.375 1.412 3,019,136 1.4009 0.00%
2016-03-29 0 3.360 3.340 3.400 3.210 3.410 1,234,000 4,064,040 3.2934 1.391 1.383 1.408 1.329 1.412 2,980,491 1.3635 1.82%
2016-03-24 0 3.300 3.300 3.320 3.290 3.340 734,000 2,439,100 3.3230 1.366 1.366 1.375 1.362 1.383 1,772,836 1.3758 -1.49%
2016-03-23 0 3.350 3.300 3.350 3.290 3.500 930,000 3,137,240 3.3734 1.387 1.366 1.387 1.362 1.449 2,246,237 1.3967 1.82%
2016-03-22 0 3.290 3.250 3.290 3.250 3.350 790,000 2,593,640 3.2831 1.362 1.346 1.362 1.346 1.387 1,908,094 1.3593 0.92%
2016-03-21 0 3.260 3.230 3.270 3.190 3.300 644,000 2,096,260 3.2551 1.350 1.337 1.354 1.321 1.366 1,555,459 1.3477 2.19%
2016-03-18 0 3.190 3.130 3.190 3.150 3.190 624,000 1,983,200 3.1782 1.321 1.296 1.321 1.304 1.321 1,507,152 1.3159 0.95%
2016-03-17 0 3.160 3.140 3.190 3.140 3.160 626,000 1,973,100 3.1519 1.308 1.300 1.321 1.300 1.308 1,511,983 1.3050 0.32%
2016-03-16 0 3.150 3.130 3.150 3.130 3.180 612,000 1,930,900 3.1551 1.304 1.296 1.304 1.296 1.317 1,478,169 1.3063 -0.94%
2016-03-15 0 3.180 3.110 3.180 3.160 3.180 614,000 1,947,960 3.1726 1.317 1.288 1.317 1.308 1.317 1,482,999 1.3135 0.32%
2016-03-14 0 3.170 3.150 3.200 3.150 3.180 746,000 2,358,040 3.1609 1.312 1.304 1.325 1.304 1.317 1,801,820 1.3087 0.63%
2016-03-11 0 3.150 3.140 3.280 3.140 3.160 648,000 2,043,180 3.1531 1.304 1.300 1.358 1.300 1.308 1,565,120 1.3054 -0.32%
2016-03-10 0 3.160 3.110 3.160 3.120 3.170 634,000 1,999,180 3.1533 1.308 1.288 1.308 1.292 1.312 1,531,306 1.3055 0.00%
2016-03-09 0 3.160 3.110 3.160 3.120 3.200 640,000 2,019,340 3.1552 1.308 1.288 1.308 1.292 1.325 1,545,797 1.3063 -0.94%
2016-03-08 0 3.190 3.140 3.190 3.180 3.220 658,000 2,104,940 3.1990 1.321 1.300 1.321 1.317 1.333 1,589,273 1.3245 -0.31%
2016-03-07 0 3.200 3.170 3.200 3.180 3.240 646,000 2,075,880 3.2134 1.325 1.312 1.325 1.317 1.341 1,560,289 1.3304 -1.23%
2016-03-04 0 3.240 3.180 3.240 3.230 3.270 642,000 2,084,260 3.2465 1.341 1.317 1.341 1.337 1.354 1,550,628 1.3441 0.31%
2016-03-03 0 3.230 3.210 3.230 3.230 3.260 618,000 2,001,920 3.2394 1.337 1.329 1.337 1.337 1.350 1,492,661 1.3412 -0.31%
2016-03-02 0 3.240 3.220 3.240 3.240 3.290 628,000 2,049,620 3.2637 1.341 1.333 1.341 1.341 1.362 1,516,814 1.3513 -0.61%
2016-03-01 0 3.260 3.230 3.260 3.080 3.260 700,000 2,244,160 3.2059 1.350 1.337 1.350 1.275 1.350 1,690,716 1.3273 5.84%
2016-02-29 0 3.080 3.080 3.190 3.080 3.220 648,000 2,071,940 3.1974 1.275 1.275 1.321 1.275 1.333 1,565,120 1.3238 -4.64%
2016-02-26 0 3.230 3.210 3.230 3.210 3.240 640,000 2,067,960 3.2312 1.337 1.329 1.337 1.329 1.341 1,545,797 1.3378 0.62%
2016-02-25 0 3.210 3.140 3.210 3.120 3.250 844,000 2,703,700 3.2034 1.329 1.300 1.329 1.292 1.346 2,038,520 1.3263 -0.62%
2016-02-24 0 3.230 3.160 3.230 3.180 3.250 650,000 2,098,220 3.2280 1.337 1.308 1.337 1.317 1.346 1,569,950 1.3365 -0.92%
2016-02-23 0 3.260 3.200 3.260 3.200 3.280 698,000 2,262,220 3.2410 1.350 1.325 1.350 1.325 1.358 1,685,885 1.3419 -0.61%
2016-02-22 0 3.280 3.230 3.290 3.230 3.310 660,000 2,165,320 3.2808 1.358 1.337 1.362 1.337 1.370 1,594,104 1.3583 0.31%
2016-02-19 0 3.270 3.260 3.270 3.260 3.300 688,000 2,257,840 3.2817 1.354 1.350 1.354 1.350 1.366 1,661,732 1.3587 0.00%
2016-02-18 0 3.270 3.260 3.300 3.250 3.330 664,000 2,194,860 3.3055 1.354 1.350 1.366 1.346 1.379 1,603,765 1.3686 0.62%
2016-02-17 0 3.250 3.230 3.250 3.230 3.260 628,000 2,039,840 3.2482 1.346 1.337 1.346 1.337 1.350 1,516,814 1.3448 0.31%
2016-02-16 0 3.240 3.210 3.240 3.220 3.270 646,000 2,094,420 3.2421 1.341 1.329 1.341 1.333 1.354 1,560,289 1.3423 0.31%
2016-02-15 0 3.230 3.200 3.230 3.210 3.280 642,000 2,082,480 3.2437 1.337 1.325 1.337 1.329 1.358 1,550,628 1.3430 0.00%
2016-02-12 0 3.230 3.210 3.250 3.210 3.280 650,000 2,110,580 3.2470 1.337 1.329 1.346 1.329 1.358 1,569,950 1.3444 -0.31%
2016-02-11 0 3.240 3.220 3.240 3.200 3.310 672,000 2,185,280 3.2519 1.341 1.333 1.341 1.325 1.370 1,623,087 1.3464 -2.41%
2016-02-05 0 3.320 3.320 3.330 3.300 3.330 615,700 2,041,176 3.3152 1.375 1.375 1.379 1.366 1.379 1,487,105 1.3726 0.61%
2016-02-04 0 3.300 3.260 3.300 3.260 3.600 726,000 2,406,080 3.3142 1.366 1.350 1.366 1.350 1.490 1,753,514 1.3721 0.00%
2016-02-03 0 3.300 3.290 3.300 3.170 3.450 1,170,000 3,811,620 3.2578 1.366 1.362 1.366 1.312 1.428 2,825,911 1.3488 0.61%
2016-02-02 0 3.280 3.160 3.280 3.130 3.700 2,078,000 6,797,960 3.2714 1.358 1.308 1.358 1.296 1.532 5,019,011 1.3544 3.14%
2016-02-01 0 3.180 3.070 3.180 3.010 3.250 2,566,000 8,069,720 3.1449 1.317 1.271 1.317 1.246 1.346 6,197,681 1.3021 5.30%
2016-01-29 0 3.020 2.980 3.020 2.910 3.030 518,000 1,529,240 2.9522 1.250 1.234 1.250 1.205 1.254 1,251,130 1.2223 3.78%
2016-01-28 0 2.910 2.880 2.920 2.900 2.920 430,000 1,252,280 2.9123 1.205 1.192 1.209 1.201 1.209 1,038,583 1.2058 0.69%
2016-01-27 0 2.890 2.890 2.900 2.840 2.900 556,000 1,601,540 2.8805 1.197 1.197 1.201 1.176 1.201 1,342,912 1.1926 -0.69%
2016-01-26 0 2.910 2.880 2.920 2.870 2.930 426,000 1,228,520 2.8838 1.205 1.192 1.209 1.188 1.213 1,028,921 1.1940 0.34%
2016-01-25 0 2.900 2.890 2.900 2.890 2.940 436,000 1,266,640 2.9051 1.201 1.197 1.201 1.197 1.217 1,053,074 1.2028 0.35%
2016-01-22 0 2.890 2.860 2.890 2.890 2.920 420,000 1,217,520 2.8989 1.197 1.184 1.197 1.197 1.209 1,014,430 1.2002 0.00%
2016-01-21 0 2.890 2.860 2.900 2.870 2.920 506,000 1,464,460 2.8942 1.197 1.184 1.201 1.188 1.209 1,222,146 1.1983 -0.34%
2016-01-20 0 2.900 2.900 2.960 2.850 2.900 444,000 1,277,380 2.8770 1.201 1.201 1.226 1.180 1.201 1,072,397 1.1911 0.00%
2016-01-19 0 2.900 2.900 2.930 2.880 2.910 424,000 1,225,300 2.8899 1.201 1.201 1.213 1.192 1.205 1,024,091 1.1965 0.35%
2016-01-18 0 2.890 2.870 2.890 2.850 2.900 586,000 1,686,840 2.8786 1.197 1.188 1.197 1.180 1.201 1,415,371 1.1918 0.70%
2016-01-15 0 2.870 2.850 2.870 2.850 2.900 434,000 1,246,760 2.8727 1.188 1.180 1.188 1.180 1.201 1,048,244 1.1894 0.00%
2016-01-14 0 2.870 2.870 2.890 2.870 2.960 462,000 1,345,320 2.9119 1.188 1.188 1.197 1.188 1.226 1,115,873 1.2056 -3.37%
2016-01-13 0 2.970 2.950 2.980 2.950 3.010 412,000 1,226,520 2.9770 1.230 1.221 1.234 1.221 1.246 995,107 1.2326 0.00%
2016-01-12 0 2.970 2.970 3.000 2.970 3.000 426,000 1,271,480 2.9847 1.230 1.230 1.242 1.230 1.242 1,028,921 1.2357 0.00%
2016-01-11 0 2.970 2.970 2.990 2.970 3.010 458,000 1,369,320 2.9898 1.230 1.230 1.238 1.230 1.246 1,106,211 1.2378 -1.00%
2016-01-08 0 3.000 2.990 3.010 2.920 3.000 572,000 1,698,460 2.9693 1.242 1.238 1.246 1.209 1.242 1,381,556 1.2294 3.09%
2016-01-07 0 2.910 2.910 2.960 2.910 2.960 592,000 1,737,380 2.9348 1.205 1.205 1.226 1.205 1.226 1,429,863 1.2151 -2.02%
2016-01-06 0 2.970 2.960 2.970 2.960 2.990 432,000 1,285,440 2.9756 1.230 1.226 1.230 1.226 1.238 1,043,413 1.2320 0.34%
2016-01-05 0 2.960 2.960 2.970 2.930 2.990 442,000 1,310,760 2.9655 1.226 1.226 1.230 1.213 1.238 1,067,566 1.2278 -1.33%
2016-01-04 0 3.000 2.970 3.000 2.980 3.090 520,000 1,582,440 3.0432 1.242 1.230 1.242 1.234 1.279 1,255,960 1.2599 -2.60%
2015-12-31 0 3.080 3.040 3.080 3.070 3.100 208,000 640,340 3.0786 1.275 1.259 1.275 1.271 1.283 502,384 1.2746 -0.32%
2015-12-30 0 3.090 3.050 3.090 3.060 3.110 434,000 1,338,980 3.0852 1.279 1.263 1.279 1.267 1.288 1,048,244 1.2774 0.00%
2015-12-29 0 3.090 3.070 3.090 3.070 3.110 544,000 1,681,440 3.0909 1.279 1.271 1.279 1.271 1.288 1,313,928 1.2797 0.32%
2015-12-28 0 3.080 3.050 3.090 3.030 3.130 750,000 2,303,200 3.0709 1.275 1.263 1.279 1.254 1.296 1,811,481 1.2714 2.33%
2015-12-24 0 3.050 3.030 3.050 3.040 3.080 444,000 1,358,500 3.0597 1.246 1.238 1.246 1.242 1.258 1,086,648 1.2502 0.99%
2015-12-23 0 3.020 3.020 3.030 2.990 3.050 650,000 1,969,660 3.0302 1.234 1.234 1.238 1.222 1.246 1,590,814 1.2381 1.00%
2015-12-22 0 2.990 2.980 3.010 2.920 3.020 852,000 2,544,800 2.9869 1.222 1.218 1.230 1.193 1.234 2,085,190 1.2204 2.05%
2015-12-21 0 2.930 2.930 2.940 2.910 2.940 434,000 1,266,920 2.9192 1.197 1.197 1.201 1.189 1.201 1,062,174 1.1928 0.34%
2015-12-18 0 2.920 2.890 2.940 2.890 2.920 398,000 1,158,000 2.9095 1.193 1.181 1.201 1.181 1.193 974,067 1.1888 0.34%
2015-12-17 0 2.910 2.880 3.000 2.850 2.910 656,000 1,885,600 2.8744 1.189 1.177 1.226 1.164 1.189 1,605,498 1.1745 1.75%
2015-12-16 0 2.860 2.860 2.870 2.860 2.890 470,000 1,350,380 2.8731 1.169 1.169 1.173 1.169 1.181 1,150,281 1.1740 -0.69%
2015-12-15 0 2.880 2.860 2.890 2.840 2.890 494,000 1,416,660 2.8677 1.177 1.169 1.181 1.160 1.181 1,209,018 1.1717 1.41%
2015-12-14 0 2.840 2.840 2.870 2.830 2.970 680,000 1,964,020 2.8883 1.160 1.160 1.173 1.156 1.214 1,664,236 1.1801 -3.73%
2015-12-11 0 2.950 2.900 2.960 2.900 2.960 464,000 1,364,080 2.9398 1.205 1.185 1.209 1.185 1.209 1,135,596 1.2012 0.00%
2015-12-10 0 2.950 2.930 2.950 2.940 2.990 524,000 1,558,680 2.9746 1.205 1.197 1.205 1.201 1.222 1,282,441 1.2154 -1.67%
2015-12-09 0 3.000 2.970 3.010 2.960 3.010 578,000 1,727,040 2.9880 1.226 1.214 1.230 1.209 1.230 1,414,600 1.2209 0.00%
2015-12-08 0 3.000 3.000 3.010 2.950 3.050 898,000 2,678,700 2.9830 1.226 1.226 1.230 1.205 1.246 2,197,770 1.2188 0.67%
2015-12-07 0 2.980 2.980 3.000 2.820 3.010 1,594,000 4,716,980 2.9592 1.218 1.218 1.226 1.152 1.230 3,901,164 1.2091 3.83%
2015-12-04 0 2.870 2.860 2.870 2.830 2.900 404,000 1,155,200 2.8594 1.173 1.169 1.173 1.156 1.185 988,752 1.1683 0.70%
2015-12-03 0 2.850 2.850 2.890 2.830 2.870 470,000 1,340,160 2.8514 1.164 1.164 1.181 1.156 1.173 1,150,281 1.1651 -1.04%
2015-12-02 0 2.880 2.850 2.880 2.850 2.890 466,000 1,333,840 2.8623 1.177 1.164 1.177 1.164 1.181 1,140,491 1.1695 0.35%
2015-12-01 0 2.870 2.820 2.870 2.810 2.870 514,000 1,459,440 2.8394 1.173 1.152 1.173 1.148 1.173 1,257,966 1.1602 0.35%
2015-11-30 0 2.860 2.840 2.860 2.840 2.870 436,000 1,244,980 2.8555 1.169 1.160 1.169 1.160 1.173 1,067,069 1.1667 0.00%
2015-11-27 0 2.860 2.840 2.860 2.840 2.880 498,000 1,422,500 2.8564 1.169 1.160 1.169 1.160 1.177 1,218,808 1.1671 -0.35%
2015-11-26 0 2.870 2.830 2.870 2.830 2.870 464,000 1,321,640 2.8484 1.173 1.156 1.173 1.156 1.173 1,135,596 1.1638 0.35%
2015-11-25 0 2.860 2.850 2.860 2.820 2.870 416,000 1,186,020 2.8510 1.169 1.164 1.169 1.152 1.173 1,018,121 1.1649 0.70%
2015-11-24 0 2.840 2.810 2.840 2.840 2.860 450,000 1,280,420 2.8454 1.160 1.148 1.160 1.160 1.169 1,101,333 1.1626 -0.35%
2015-11-23 0 2.850 2.840 2.850 2.820 2.860 418,000 1,188,980 2.8444 1.164 1.160 1.164 1.152 1.169 1,023,016 1.1622 0.00%
2015-11-20 0 2.850 2.820 2.860 2.830 2.860 450,000 1,278,640 2.8414 1.164 1.152 1.169 1.156 1.169 1,101,333 1.1610 0.00%
2015-11-19 0 2.850 2.850 2.860 2.820 2.850 410,000 1,166,620 2.8454 1.164 1.164 1.169 1.152 1.164 1,003,436 1.1626 0.35%
2015-11-18 0 2.840 2.810 2.840 2.800 2.850 618,000 1,749,380 2.8307 1.160 1.148 1.160 1.144 1.164 1,512,497 1.1566 0.00%
2015-11-17 0 2.840 2.820 2.840 2.810 2.910 530,000 1,499,300 2.8289 1.160 1.152 1.160 1.148 1.189 1,297,125 1.1559 1.07%
2015-11-16 0 2.810 2.810 2.820 2.780 2.820 478,000 1,339,640 2.8026 1.148 1.148 1.152 1.136 1.152 1,169,860 1.1451 0.00%
2015-11-13 0 2.810 2.810 2.830 2.810 2.840 516,000 1,459,720 2.8289 1.148 1.148 1.156 1.148 1.160 1,262,861 1.1559 -0.71%
2015-11-12 0 2.830 2.820 2.840 2.820 2.850 460,000 1,305,380 2.8378 1.156 1.152 1.160 1.152 1.164 1,125,807 1.1595 0.00%
2015-11-11 0 2.830 2.820 2.840 2.830 2.850 500,000 1,419,880 2.8398 1.156 1.152 1.160 1.156 1.164 1,223,703 1.1603 -0.35%
2015-11-10 0 2.840 2.820 2.850 2.830 2.880 482,000 1,371,680 2.8458 1.160 1.152 1.164 1.156 1.177 1,179,649 1.1628 -1.05%
2015-11-09 0 2.870 2.860 2.870 2.860 2.920 474,000 1,372,020 2.8946 1.173 1.169 1.173 1.169 1.193 1,160,070 1.1827 -2.05%
2015-11-06 0 2.930 2.880 2.930 2.880 2.980 610,000 1,784,100 2.9248 1.197 1.177 1.197 1.177 1.218 1,492,917 1.1950 1.38%
2015-11-05 0 2.890 2.880 2.890 2.840 2.920 996,000 2,856,300 2.8678 1.181 1.177 1.181 1.160 1.193 2,437,616 1.1718 0.00%
2015-11-04 0 2.890 2.830 2.900 2.820 2.900 1,030,000 2,936,400 2.8509 1.181 1.156 1.185 1.152 1.185 2,520,828 1.1649 2.48%
2015-11-03 0 2.820 2.800 2.850 2.820 2.870 440,000 1,253,020 2.8478 1.152 1.144 1.164 1.152 1.173 1,076,858 1.1636 -1.05%
2015-11-02 0 2.850 2.830 2.850 2.830 2.860 426,000 1,215,200 2.8526 1.164 1.156 1.164 1.156 1.169 1,042,595 1.1656 0.00%
2015-10-30 0 2.850 2.850 2.870 2.840 2.880 420,000 1,199,900 2.8569 1.164 1.164 1.173 1.160 1.177 1,027,910 1.1673 0.00%
2015-10-29 0 2.850 2.840 2.850 2.840 2.900 622,000 1,779,940 2.8616 1.164 1.160 1.164 1.160 1.185 1,522,286 1.1693 0.35%
2015-10-28 0 2.840 2.840 2.850 2.780 2.840 502,000 1,411,720 2.8122 1.160 1.160 1.164 1.136 1.160 1,228,598 1.1490 1.43%
2015-10-27 0 2.800 2.760 2.810 2.760 2.840 576,000 1,617,800 2.8087 1.144 1.128 1.148 1.128 1.160 1,409,706 1.1476 -1.41%
2015-10-26 0 2.840 2.810 2.850 2.830 2.850 454,000 1,288,720 2.8386 1.160 1.148 1.164 1.156 1.164 1,111,122 1.1598 0.35%
2015-10-23 0 2.830 2.810 2.840 2.810 2.840 444,000 1,255,920 2.8286 1.156 1.148 1.160 1.148 1.160 1,086,648 1.1558 -0.35%
2015-10-22 0 2.840 2.780 2.840 2.760 2.840 482,000 1,364,260 2.8304 1.160 1.136 1.160 1.128 1.160 1,179,649 1.1565 0.35%
2015-10-20 0 2.830 2.800 2.830 2.800 2.840 614,000 1,732,260 2.8213 1.156 1.144 1.156 1.144 1.160 1,502,707 1.1528 0.00%
2015-10-19 0 2.830 2.820 2.830 2.830 2.850 372,000 1,056,680 2.8405 1.156 1.152 1.156 1.156 1.164 910,435 1.1606 -0.70%
2015-10-16 0 2.850 2.830 2.850 2.830 2.870 634,000 1,806,880 2.8500 1.164 1.156 1.164 1.156 1.173 1,551,655 1.1645 0.00%
2015-10-15 0 2.850 2.820 2.850 2.830 2.900 550,000 1,568,660 2.8521 1.164 1.152 1.164 1.156 1.185 1,346,073 1.1654 0.71%
2015-10-14 0 2.830 2.820 2.830 2.810 2.850 480,000 1,358,600 2.8304 1.156 1.152 1.156 1.148 1.164 1,174,755 1.1565 -0.70%
2015-10-13 0 2.850 2.810 2.850 2.810 2.850 534,000 1,512,180 2.8318 1.164 1.148 1.164 1.148 1.164 1,306,915 1.1571 0.35%
2015-10-12 0 2.840 2.820 2.850 2.810 2.860 622,000 1,767,120 2.8410 1.160 1.152 1.164 1.148 1.169 1,522,286 1.1608 0.35%
2015-10-09 0 2.830 2.810 2.830 2.790 2.860 470,000 1,324,160 2.8174 1.156 1.148 1.156 1.140 1.169 1,150,281 1.1512 0.71%
2015-10-08 0 2.810 2.780 2.810 2.790 2.860 444,000 1,247,100 2.8088 1.148 1.136 1.148 1.140 1.169 1,086,648 1.1477 -1.40%
2015-10-07 0 2.850 2.800 2.860 2.800 2.860 462,000 1,309,820 2.8351 1.164 1.144 1.169 1.144 1.169 1,130,701 1.1584 -0.35%
2015-10-06 0 2.860 2.790 2.860 2.800 2.860 668,000 1,890,060 2.8294 1.169 1.140 1.169 1.144 1.169 1,634,867 1.1561 2.88%
2015-10-05 0 2.780 2.780 2.870 2.780 2.880 584,000 1,665,440 2.8518 1.136 1.136 1.173 1.136 1.177 1,429,285 1.1652 -1.77%
2015-10-02 0 2.830 2.780 2.850 2.810 2.850 718,000 2,032,000 2.8301 1.156 1.136 1.164 1.148 1.164 1,757,237 1.1564 4.43%
2015-09-30 0 2.710 2.690 2.720 2.700 2.730 450,000 1,219,600 2.7102 1.107 1.099 1.111 1.103 1.115 1,101,333 1.1074 0.37%
2015-09-29 0 2.700 2.680 2.700 2.670 2.720 468,000 1,256,380 2.6846 1.103 1.095 1.103 1.091 1.111 1,145,386 1.0969 0.00%
2015-09-25 0 2.700 2.680 2.700 2.620 2.710 574,000 1,525,960 2.6585 1.103 1.095 1.103 1.071 1.107 1,404,811 1.0862 2.66%
2015-09-24 0 2.630 2.600 2.630 2.610 2.650 342,000 898,780 2.6280 1.075 1.062 1.075 1.066 1.083 837,013 1.0738 0.00%
2015-09-23 0 2.630 2.600 2.630 2.600 2.670 402,000 1,059,380 2.6353 1.075 1.062 1.075 1.062 1.091 983,857 1.0768 -1.50%
2015-09-22 0 2.670 2.660 2.670 2.630 2.690 522,000 1,394,600 2.6716 1.091 1.087 1.091 1.075 1.099 1,277,546 1.0916 1.14%
2015-09-21 0 2.640 2.620 2.650 2.610 2.650 528,000 1,389,820 2.6322 1.079 1.071 1.083 1.066 1.083 1,292,230 1.0755 -0.38%
2015-09-18 0 2.650 2.650 2.660 2.590 2.660 580,000 1,532,420 2.6421 1.083 1.083 1.087 1.058 1.087 1,419,495 1.0796 0.76%
2015-09-17 0 2.630 2.600 2.630 2.610 2.650 632,000 1,661,700 2.6293 1.075 1.062 1.075 1.066 1.083 1,546,760 1.0743 0.00%
2015-09-16 0 2.630 2.610 2.630 2.590 2.650 796,000 2,092,940 2.6293 1.075 1.066 1.075 1.058 1.083 1,948,135 1.0743 1.15%
2015-09-15 0 2.600 2.540 2.600 2.530 2.610 684,000 1,760,460 2.5738 1.062 1.038 1.062 1.034 1.066 1,674,025 1.0516 3.17%
2015-09-14 0 2.520 2.510 2.530 2.510 2.560 600,000 1,516,900 2.5282 1.030 1.026 1.034 1.026 1.046 1,468,443 1.0330 -0.40%
2015-09-11 0 2.530 2.520 2.540 2.520 2.550 614,000 1,555,620 2.5336 1.034 1.030 1.038 1.030 1.042 1,502,707 1.0352 0.40%
2015-09-10 0 2.520 2.500 2.520 2.500 2.570 524,000 1,323,420 2.5256 1.030 1.021 1.030 1.021 1.050 1,282,441 1.0320 -1.95%
2015-09-09 0 2.570 2.560 2.580 2.460 2.570 622,000 1,556,560 2.5025 1.050 1.046 1.054 1.005 1.050 1,522,286 1.0225 4.90%
2015-09-08 0 2.450 2.420 2.450 2.430 2.480 508,000 1,251,680 2.4639 1.001 0.989 1.001 0.993 1.013 1,243,282 1.0068 -0.41%
2015-09-07 0 2.460 2.450 2.470 2.410 2.470 468,000 1,150,100 2.4575 1.005 1.001 1.009 0.985 1.009 1,145,386 1.0041 0.41%
2015-09-04 0 2.450 2.400 2.470 2.440 2.500 138,000 340,060 2.4642 1.001 0.981 1.009 0.997 1.021 337,742 1.0069 -0.41%
2015-09-02 0 2.460 2.460 2.480 2.460 2.500 240,000 596,000 2.4833 1.005 1.005 1.013 1.005 1.021 587,377 1.0147 -2.77%
2015-09-01 0 2.610 2.580 2.610 2.500 2.610 722,000 1,845,460 2.5560 1.034 1.022 1.034 0.990 1.034 1,822,901 1.0124 1.16%
2015-08-31 0 2.580 2.550 2.580 2.510 2.620 542,000 1,380,520 2.5471 1.022 1.010 1.022 0.994 1.038 1,368,438 1.0088 -0.77%
2015-08-28 0 2.600 2.580 2.610 2.550 2.620 648,000 1,676,120 2.5866 1.030 1.022 1.034 1.010 1.038 1,636,066 1.0245 1.17%
2015-08-27 0 2.570 2.560 2.570 2.470 2.570 658,000 1,660,720 2.5239 1.018 1.014 1.018 0.978 1.018 1,661,314 0.9996 4.47%
2015-08-26 0 2.460 2.450 2.460 2.400 2.510 502,000 1,234,580 2.4593 0.974 0.970 0.974 0.951 0.994 1,267,447 0.9741 -1.20%
2015-08-25 0 2.490 2.480 2.500 2.470 2.590 648,000 1,633,900 2.5215 0.986 0.982 0.990 0.978 1.026 1,636,066 0.9987 -2.73%
2015-08-24 0 2.560 2.550 2.560 2.530 2.680 638,000 1,653,540 2.5918 1.014 1.010 1.014 1.002 1.061 1,610,819 1.0265 -5.19%
2015-08-21 0 2.700 2.480 2.800 2.700 2.920 692,000 1,958,400 2.8301 1.069 0.982 1.109 1.069 1.157 1,747,157 1.1209 -8.16%
2015-08-20 0 2.940 2.930 2.940 2.890 2.970 708,000 2,072,920 2.9279 1.164 1.160 1.164 1.145 1.176 1,787,554 1.1596 1.38%
2015-08-19 0 2.900 2.880 2.910 2.860 2.920 320,000 926,380 2.8949 1.149 1.141 1.153 1.133 1.157 807,934 1.1466 0.35%
2015-08-18 0 2.890 2.880 2.900 2.850 2.990 660,000 1,939,120 2.9381 1.145 1.141 1.149 1.129 1.184 1,666,364 1.1637 -2.69%
2015-08-17 0 2.970 2.960 2.980 2.940 3.050 728,000 2,172,240 2.9838 1.176 1.172 1.180 1.164 1.208 1,838,050 1.1818 -1.00%
2015-08-14 0 3.000 2.970 3.000 2.910 3.030 1,336,000 3,978,340 2.9778 1.188 1.176 1.188 1.153 1.200 3,373,125 1.1794 4.17%
2015-08-13 0 2.880 2.880 2.890 2.830 2.880 600,000 1,713,920 2.8565 1.141 1.141 1.145 1.121 1.141 1,514,876 1.1314 2.49%
2015-08-12 0 2.810 2.800 2.820 2.810 2.850 524,000 1,485,180 2.8343 1.113 1.109 1.117 1.113 1.129 1,322,992 1.1226 -1.06%
2015-08-11 0 2.840 2.810 2.860 2.820 2.900 648,000 1,853,600 2.8605 1.125 1.113 1.133 1.117 1.149 1,636,066 1.1330 0.35%
2015-08-10 0 2.830 2.810 2.830 2.780 2.830 638,000 1,789,180 2.8044 1.121 1.113 1.121 1.101 1.121 1,610,819 1.1107 0.35%
2015-08-07 0 2.820 2.800 2.830 2.770 2.820 634,000 1,774,500 2.7989 1.117 1.109 1.121 1.097 1.117 1,600,719 1.1086 1.44%
2015-08-06 0 2.780 2.760 2.780 2.730 2.780 546,000 1,505,520 2.7574 1.101 1.093 1.101 1.081 1.101 1,378,537 1.0921 0.36%
2015-08-05 0 2.770 2.750 2.770 2.740 2.780 516,000 1,421,840 2.7555 1.097 1.089 1.097 1.085 1.101 1,302,794 1.0914 0.73%
2015-08-04 0 2.750 2.720 2.760 2.700 2.760 620,000 1,689,660 2.7253 1.089 1.077 1.093 1.069 1.093 1,565,372 1.0794 0.00%
2015-08-03 0 2.750 2.710 2.750 2.700 2.780 592,000 1,626,380 2.7473 1.089 1.073 1.089 1.069 1.101 1,494,678 1.0881 -0.72%
2015-07-31 0 2.770 2.750 2.780 2.730 2.850 554,000 1,532,160 2.7656 1.097 1.089 1.101 1.081 1.129 1,398,736 1.0954 1.47%
2015-07-30 0 2.730 2.710 2.730 2.720 2.800 762,000 2,095,600 2.7501 1.081 1.073 1.081 1.077 1.109 1,923,893 1.0892 -1.80%
2015-07-29 0 2.780 2.770 2.790 2.770 2.830 920,000 2,576,140 2.8002 1.101 1.097 1.105 1.097 1.121 2,322,810 1.1091 -1.42%
2015-07-28 0 2.820 2.790 2.830 2.770 2.840 588,000 1,647,000 2.8010 1.117 1.105 1.121 1.097 1.125 1,484,579 1.1094 0.36%
2015-07-27 0 2.810 2.710 2.820 2.710 3.010 718,000 2,062,440 2.8725 1.113 1.073 1.117 1.073 1.192 1,812,802 1.1377 -5.70%
2015-07-24 0 2.980 2.950 2.980 2.850 3.030 1,808,000 5,341,400 2.9543 1.180 1.168 1.180 1.129 1.200 4,564,827 1.1701 4.93%
2015-07-23 0 2.840 2.820 2.850 2.750 2.850 844,000 2,346,800 2.7806 1.125 1.117 1.129 1.089 1.129 2,130,926 1.1013 5.97%
2015-07-22 0 2.680 2.660 2.680 2.570 2.680 894,000 2,337,440 2.6146 1.061 1.054 1.061 1.018 1.061 2,257,166 1.0356 1.90%
2015-07-21 0 2.630 2.600 2.630 2.580 2.640 906,000 2,361,660 2.6067 1.042 1.030 1.042 1.022 1.046 2,287,463 1.0324 0.77%
2015-07-20 0 2.610 2.570 2.620 2.520 2.610 698,000 1,775,820 2.5442 1.034 1.018 1.038 0.998 1.034 1,762,306 1.0077 3.16%
2015-07-17 0 2.530 2.450 2.550 2.390 2.530 622,000 1,514,420 2.4348 1.002 0.970 1.010 0.947 1.002 1,570,422 0.9643 5.42%
2015-07-16 0 2.400 2.390 2.400 2.350 2.510 618,000 1,508,780 2.4414 0.951 0.947 0.951 0.931 0.994 1,560,323 0.9670 -0.83%
2015-07-15 0 2.420 2.420 2.450 2.400 2.530 632,000 1,547,200 2.4481 0.958 0.958 0.970 0.951 1.002 1,595,670 0.9696 -2.42%
2015-07-14 0 2.480 2.470 2.500 2.410 2.510 626,000 1,542,200 2.4636 0.982 0.978 0.990 0.955 0.994 1,580,521 0.9758 1.22%
2015-07-13 0 2.450 2.420 2.450 2.360 2.480 500,000 1,215,520 2.4310 0.970 0.958 0.970 0.935 0.982 1,262,397 0.9629 2.94%
2015-07-10 0 2.380 2.350 2.380 2.300 2.400 516,000 1,216,980 2.3585 0.943 0.931 0.943 0.911 0.951 1,302,794 0.9341 -0.83%
2015-07-09 0 2.400 2.360 2.400 2.170 2.400 578,000 1,324,640 2.2918 0.951 0.935 0.951 0.859 0.951 1,459,331 0.9077 4.35%
2015-07-08 0 2.300 2.100 2.300 2.010 2.400 782,000 1,747,180 2.2342 0.911 0.832 0.911 0.796 0.951 1,974,389 0.8849 -8.37%
2015-07-07 0 2.510 2.510 2.530 2.510 2.590 958,000 2,450,480 2.5579 0.994 0.994 1.002 0.994 1.026 2,418,753 1.0131 -1.57%
2015-07-06 0 2.550 2.530 2.550 2.480 2.750 1,152,000 2,968,740 2.5770 1.010 1.002 1.010 0.982 1.089 2,908,563 1.0207 -6.59%
2015-07-03 0 2.730 2.720 2.730 2.700 2.820 520,000 1,434,940 2.7595 1.081 1.077 1.081 1.069 1.117 1,312,893 1.0930 -3.19%
2015-07-02 0 2.820 2.820 2.840 2.780 2.850 542,000 1,522,300 2.8087 1.117 1.117 1.125 1.101 1.129 1,368,438 1.1124 1.44%
2015-06-30 0 2.780 2.780 2.810 2.680 2.800 640,000 1,757,340 2.7458 1.101 1.101 1.113 1.061 1.109 1,615,868 1.0876 0.00%
2015-06-29 0 2.780 2.740 2.790 2.740 2.900 684,000 1,931,080 2.8232 1.101 1.085 1.105 1.085 1.149 1,726,959 1.1182 -4.79%
2015-06-26 0 2.920 2.880 2.920 2.870 2.980 434,000 1,262,580 2.9092 1.157 1.141 1.157 1.137 1.180 1,095,761 1.1522 -1.35%
2015-06-25 0 2.960 2.940 2.970 2.920 3.030 682,000 2,030,060 2.9766 1.172 1.164 1.176 1.157 1.200 1,721,909 1.1790 -2.63%
2015-06-24 0 3.040 2.980 3.040 2.980 3.090 686,000 2,095,420 3.0545 1.204 1.180 1.204 1.180 1.224 1,732,009 1.2098 -1.62%
2015-06-23 0 3.090 3.060 3.090 3.060 3.150 732,000 2,260,340 3.0879 1.224 1.212 1.224 1.212 1.248 1,848,149 1.2230 -0.32%
2015-06-22 0 3.100 3.080 3.100 3.000 3.100 674,000 2,060,780 3.0575 1.228 1.220 1.228 1.188 1.228 1,701,711 1.2110 2.31%
2015-06-19 0 3.030 2.980 3.040 2.990 3.070 660,000 1,999,420 3.0294 1.200 1.180 1.204 1.184 1.216 1,666,364 1.1999 -1.30%
2015-06-18 0 3.070 2.970 3.050 2.860 3.090 1,014,000 2,959,560 2.9187 1.216 1.176 1.208 1.133 1.224 2,560,141 1.1560 7.34%
2015-06-17 0 2.860 2.850 2.870 2.820 2.890 560,000 1,600,560 2.8581 1.133 1.129 1.137 1.117 1.145 1,413,885 1.1320 0.35%
2015-06-16 0 2.850 2.820 2.850 2.720 2.890 538,000 1,524,620 2.8339 1.129 1.117 1.129 1.077 1.145 1,358,339 1.1224 0.35%
2015-06-15 0 2.840 2.820 2.840 2.800 2.870 878,000 2,491,900 2.8382 1.125 1.117 1.125 1.109 1.137 2,216,769 1.1241 0.71%
2015-06-12 0 2.820 2.780 2.820 2.790 2.900 572,000 1,609,800 2.8143 1.117 1.101 1.117 1.105 1.149 1,444,182 1.1147 0.00%
2015-06-11 0 2.820 2.790 2.820 2.750 2.820 510,000 1,421,160 2.7866 1.117 1.105 1.117 1.089 1.117 1,287,645 1.1037 1.44%
2015-06-10 0 2.780 2.770 2.820 2.760 2.880 688,000 1,927,940 2.8022 1.101 1.097 1.117 1.093 1.141 1,737,058 1.1099 0.00%
2015-06-09 0 2.780 2.750 2.780 2.750 2.840 528,000 1,469,160 2.7825 1.101 1.089 1.101 1.089 1.125 1,333,091 1.1021 -0.36%
2015-06-08 0 2.790 2.780 2.800 2.770 2.810 508,000 1,419,180 2.7937 1.105 1.101 1.109 1.097 1.113 1,282,595 1.1065 0.00%
2015-06-05 0 2.790 2.780 2.790 2.780 2.820 530,000 1,482,700 2.7975 1.105 1.101 1.105 1.101 1.117 1,338,141 1.1080 -0.71%
2015-06-04 0 2.810 2.790 2.820 2.750 2.810 704,000 1,963,780 2.7895 1.113 1.105 1.117 1.089 1.113 1,777,455 1.1048 0.36%
2015-06-03 0 2.800 2.790 2.800 2.780 2.820 526,000 1,473,720 2.8017 1.109 1.105 1.109 1.101 1.117 1,328,042 1.1097 0.36%
2015-06-02 0 2.790 2.790 2.800 2.750 2.820 566,000 1,582,940 2.7967 1.105 1.105 1.109 1.089 1.117 1,429,033 1.1077 0.36%
2015-06-01 0 2.780 2.770 2.790 2.770 2.820 660,000 1,843,220 2.7928 1.101 1.097 1.105 1.097 1.117 1,666,364 1.1061 -0.71%
2015-05-29 0 2.800 2.790 2.810 2.790 2.860 538,000 1,515,800 2.8175 1.109 1.105 1.113 1.105 1.133 1,358,339 1.1159 -0.36%
2015-05-28 0 2.810 2.800 2.810 2.780 2.880 476,000 1,346,860 2.8295 1.113 1.109 1.113 1.101 1.141 1,201,802 1.1207 -2.43%
2015-05-27 0 2.880 2.860 2.880 2.780 2.880 504,000 1,425,980 2.8293 1.141 1.133 1.141 1.101 1.141 1,272,496 1.1206 3.60%
2015-05-26 0 2.780 2.770 2.780 2.740 2.800 866,000 2,396,730 2.7676 1.101 1.097 1.101 1.085 1.109 2,186,472 1.0962 1.09%
2015-05-22 0 2.750 2.740 2.750 2.720 2.770 596,000 1,636,080 2.7451 1.089 1.085 1.089 1.077 1.097 1,504,777 1.0873 0.00%
2015-05-21 0 2.750 2.720 2.750 2.700 2.790 636,000 1,749,520 2.7508 1.089 1.077 1.089 1.069 1.105 1,605,769 1.0895 -1.43%
2015-05-20 0 2.790 2.770 2.800 2.780 2.810 504,000 1,410,180 2.7980 1.105 1.097 1.109 1.101 1.113 1,272,496 1.1082 -0.71%
2015-05-19 0 2.810 2.790 2.810 2.770 2.820 492,000 1,377,280 2.7993 1.113 1.105 1.113 1.097 1.117 1,242,199 1.1087 0.00%
2015-05-18 0 2.810 2.770 2.810 2.770 2.810 506,000 1,410,440 2.7874 1.113 1.097 1.113 1.097 1.113 1,277,546 1.1040 -0.35%
2015-05-15 0 2.820 2.770 2.820 2.770 2.820 844,000 2,361,180 2.7976 1.117 1.097 1.117 1.097 1.117 2,130,926 1.1081 1.08%
2015-05-14 0 2.790 2.780 2.790 2.790 2.860 556,000 1,568,880 2.8217 1.105 1.101 1.105 1.105 1.133 1,403,785 1.1176 -2.79%
2015-05-13 0 2.870 2.840 2.880 2.840 2.900 658,000 1,893,180 2.8772 1.137 1.125 1.141 1.125 1.149 1,661,314 1.1396 -1.37%
2015-05-12 0 2.910 2.910 2.930 2.910 2.950 506,000 1,481,940 2.9287 1.153 1.153 1.160 1.153 1.168 1,277,546 1.1600 -1.69%
2015-05-11 0 2.960 2.960 2.970 2.890 2.980 590,000 1,731,840 2.9353 1.172 1.172 1.176 1.145 1.180 1,489,628 1.1626 2.78%
2015-05-08 0 2.880 2.850 2.880 2.570 2.900 856,000 2,396,340 2.7995 1.141 1.129 1.141 1.018 1.149 2,161,224 1.1088 0.35%
2015-05-07 0 2.870 2.860 2.870 2.850 2.900 500,000 1,441,080 2.8822 1.137 1.133 1.137 1.129 1.149 1,262,397 1.1415 -1.03%
2015-05-06 0 2.900 2.880 2.900 2.850 2.920 506,000 1,464,620 2.8945 1.149 1.141 1.149 1.129 1.157 1,277,546 1.1464 0.00%
2015-05-05 0 2.900 2.890 2.920 2.890 2.970 534,000 1,563,100 2.9272 1.149 1.145 1.157 1.145 1.176 1,348,240 1.1594 -1.69%
2015-05-04 0 2.950 2.940 2.950 2.940 3.000 430,000 1,274,780 2.9646 1.168 1.164 1.168 1.164 1.188 1,085,661 1.1742 -1.01%
2015-04-30 0 2.980 2.960 2.990 2.950 2.980 530,000 1,571,800 2.9657 1.180 1.172 1.184 1.168 1.180 1,338,141 1.1746 -0.67%
2015-04-29 0 3.000 2.930 3.010 2.930 3.010 488,000 1,454,320 2.9802 1.188 1.160 1.192 1.160 1.192 1,232,099 1.1804 -0.33%
2015-04-28 0 3.010 3.000 3.020 2.990 3.040 580,000 1,741,020 3.0018 1.192 1.188 1.196 1.184 1.204 1,464,380 1.1889 -0.66%
2015-04-27 0 3.030 3.010 3.040 3.000 3.050 526,000 1,595,680 3.0336 1.200 1.192 1.204 1.188 1.208 1,328,042 1.2015 1.34%
2015-04-24 0 2.990 2.970 3.000 2.950 3.010 536,000 1,602,260 2.9893 1.184 1.176 1.188 1.168 1.192 1,353,290 1.1840 1.01%
2015-04-23 0 2.960 2.960 3.000 2.960 3.040 678,000 2,033,960 2.9999 1.172 1.172 1.188 1.172 1.204 1,711,810 1.1882 -2.63%
2015-04-22 0 3.040 3.010 3.040 2.930 3.100 1,982,000 5,946,420 3.0002 1.204 1.192 1.204 1.160 1.228 5,004,141 1.1883 5.19%
2015-04-21 0 2.890 2.880 2.940 2.850 2.970 1,284,000 3,727,700 2.9032 1.145 1.141 1.164 1.129 1.176 3,241,835 1.1499 1.40%
2015-04-20 0 2.850 2.820 2.850 2.770 2.850 1,564,000 4,397,060 2.8114 1.129 1.117 1.129 1.097 1.129 3,948,778 1.1135 -0.35%
2015-04-17 0 2.860 2.870 2.880 2.770 2.870 1,452,000 4,091,460 2.8178 1.133 1.137 1.141 1.097 1.137 3,666,001 1.1161 0.70%
2015-04-16 0 2.840 2.830 2.840 2.700 3.000 1,858,000 5,187,020 2.7917 1.125 1.121 1.125 1.069 1.188 4,691,067 1.1057 4.41%
2015-04-15 0 2.720 2.720 2.730 2.680 2.730 1,042,000 2,822,980 2.7092 1.077 1.077 1.081 1.061 1.081 2,630,835 1.0730 0.74%
2015-04-14 0 2.700 2.690 2.720 2.670 2.730 808,000 2,187,860 2.7077 1.069 1.065 1.077 1.058 1.081 2,040,033 1.0725 -0.74%
2015-04-13 0 2.720 2.720 2.730 2.680 2.740 1,232,000 3,345,420 2.7154 1.077 1.077 1.081 1.061 1.085 3,110,546 1.0755 1.12%
2015-04-10 0 2.690 2.660 2.690 2.620 2.690 1,408,000 3,745,300 2.6600 1.065 1.054 1.065 1.038 1.065 3,554,910 1.0536 1.89%
2015-04-09 0 2.640 2.620 2.640 2.530 2.680 1,676,000 4,363,780 2.6037 1.046 1.038 1.046 1.002 1.061 4,231,555 1.0312 1.93%
2015-04-08 0 2.590 2.570 2.590 2.530 2.680 826,000 2,150,840 2.6039 1.026 1.018 1.026 1.002 1.061 2,085,480 1.0313 -2.26%
2015-04-02 0 2.650 2.630 2.650 2.550 2.650 786,000 2,045,580 2.6025 1.050 1.042 1.050 1.010 1.050 1,984,488 1.0308 3.52%
2015-04-01 0 2.560 2.530 2.540 2.500 2.560 954,000 2,424,940 2.5419 1.014 1.002 1.006 0.990 1.014 2,408,653 1.0068 1.19%
2015-03-31 0 2.530 2.520 2.530 2.520 2.560 464,000 1,178,420 2.5397 1.002 0.998 1.002 0.998 1.014 1,171,504 1.0059 -1.56%
2015-03-30 0 2.570 2.560 2.570 2.560 2.600 454,000 1,172,100 2.5817 1.018 1.014 1.018 1.014 1.030 1,146,256 1.0225 -0.39%
2015-03-27 0 2.580 2.570 2.580 2.560 2.600 452,000 1,166,100 2.5799 1.022 1.018 1.022 1.014 1.030 1,141,207 1.0218 0.00%
2015-03-26 0 2.580 2.570 2.580 2.560 2.600 594,000 1,534,940 2.5841 1.022 1.018 1.022 1.014 1.030 1,499,728 1.0235 -0.77%
2015-03-25 0 2.600 2.570 2.600 2.550 2.640 676,000 1,750,720 2.5898 1.030 1.018 1.030 1.010 1.046 1,706,761 1.0258 1.17%
2015-03-24 0 2.570 2.550 2.570 2.550 2.610 920,000 2,368,960 2.5750 1.018 1.010 1.018 1.010 1.034 2,322,810 1.0199 -1.15%
2015-03-23 0 2.600 2.570 2.600 2.570 2.690 694,000 1,810,560 2.6089 1.030 1.018 1.030 1.018 1.065 1,752,207 1.0333 -2.62%
2015-03-20 0 2.670 2.670 2.680 2.660 2.700 626,000 1,677,160 2.6792 1.058 1.058 1.061 1.054 1.069 1,580,521 1.0611 -1.11%
2015-03-19 0 2.700 2.690 2.700 2.650 2.800 1,532,000 4,152,800 2.7107 1.069 1.065 1.069 1.050 1.109 3,867,984 1.0736 0.75%
2015-03-18 0 2.680 2.650 2.680 2.610 2.680 512,000 1,357,220 2.6508 1.061 1.050 1.061 1.034 1.061 1,292,694 1.0499 1.13%
2015-03-17 0 2.650 2.630 2.650 2.610 2.650 448,000 1,177,860 2.6292 1.050 1.042 1.050 1.034 1.050 1,131,108 1.0413 0.38%
2015-03-16 0 2.640 2.630 2.650 2.630 2.660 522,000 1,381,740 2.6470 1.046 1.042 1.050 1.042 1.054 1,317,942 1.0484 -1.12%
2015-03-13 0 2.670 2.650 2.670 2.590 2.700 774,000 2,052,100 2.6513 1.058 1.050 1.058 1.026 1.069 1,954,190 1.0501 2.69%
2015-03-12 0 2.600 2.590 2.610 2.570 2.640 510,000 1,330,500 2.6088 1.030 1.026 1.034 1.018 1.046 1,287,645 1.0333 -1.14%
2015-03-11 0 2.630 2.610 2.630 2.600 2.630 454,000 1,186,980 2.6145 1.042 1.034 1.042 1.030 1.042 1,146,256 1.0355 0.38%
2015-03-10 0 2.620 2.610 2.630 2.600 2.650 500,000 1,309,120 2.6182 1.038 1.034 1.042 1.030 1.050 1,262,397 1.0370 -0.76%
2015-03-09 0 2.640 2.630 2.640 2.620 2.660 384,000 1,014,880 2.6429 1.046 1.042 1.046 1.038 1.054 969,521 1.0468 -0.38%
2015-03-06 0 2.650 2.640 2.650 2.620 2.660 502,000 1,326,620 2.6427 1.050 1.046 1.050 1.038 1.054 1,267,447 1.0467 0.38%
2015-03-05 0 2.640 2.620 2.640 2.600 2.640 500,000 1,311,240 2.6225 1.046 1.038 1.046 1.030 1.046 1,262,397 1.0387 -1.12%
2015-03-04 0 2.670 2.630 2.670 2.610 2.670 528,000 1,396,540 2.6450 1.058 1.042 1.058 1.034 1.058 1,333,091 1.0476 1.14%
2015-03-03 0 2.640 2.640 2.650 2.620 2.680 600,000 1,583,380 2.6390 1.046 1.046 1.050 1.038 1.061 1,514,876 1.0452 -1.49%
2015-03-02 0 2.680 2.650 2.680 2.640 2.690 748,000 1,984,620 2.6532 1.061 1.050 1.061 1.046 1.065 1,888,546 1.0509 0.37%
2015-02-27 0 2.670 2.660 2.690 2.640 2.700 590,000 1,571,920 2.6643 1.058 1.054 1.065 1.046 1.069 1,489,628 1.0552 0.38%
2015-02-26 0 2.660 2.640 2.660 2.630 2.680 872,000 2,309,120 2.6481 1.054 1.046 1.054 1.042 1.061 2,201,620 1.0488 -0.37%
2015-02-25 0 2.670 2.670 2.680 2.650 2.700 500,000 1,334,760 2.6695 1.058 1.058 1.061 1.050 1.069 1,262,397 1.0573 -1.48%
2015-02-24 0 2.710 2.700 2.710 2.670 2.750 956,000 2,575,660 2.6942 1.073 1.069 1.073 1.058 1.089 2,413,703 1.0671 1.50%
2015-02-23 0 2.670 2.660 2.670 2.630 2.680 778,000 2,067,940 2.6580 1.058 1.054 1.058 1.042 1.061 1,964,290 1.0528 1.52%
2015-02-18 0 2.630 2.620 2.630 2.610 2.630 252,000 659,000 2.6151 1.042 1.038 1.042 1.034 1.042 636,248 1.0358 0.38%
2015-02-17 0 2.620 2.620 2.640 2.600 2.630 450,000 1,179,760 2.6217 1.038 1.038 1.046 1.030 1.042 1,136,157 1.0384 -0.38%
2015-02-16 0 2.630 2.620 2.630 2.610 2.650 582,000 1,531,820 2.6320 1.042 1.038 1.042 1.034 1.050 1,469,430 1.0425 -0.38%
2015-02-13 0 2.640 2.630 2.650 2.630 2.660 682,000 1,802,780 2.6434 1.046 1.042 1.050 1.042 1.054 1,721,909 1.0470 -1.12%
2015-02-12 0 2.670 2.640 2.680 2.630 2.720 1,652,000 4,390,960 2.6580 1.058 1.046 1.061 1.042 1.077 4,170,960 1.0527 1.52%
2015-02-11 0 2.630 2.600 2.630 2.540 2.630 1,150,000 2,961,500 2.5752 1.042 1.030 1.042 1.006 1.042 2,903,513 1.0200 2.33%
2015-02-10 0 2.570 2.540 2.570 2.510 2.570 1,176,000 2,984,280 2.5377 1.018 1.006 1.018 0.994 1.018 2,969,158 1.0051 0.78%
2015-02-09 0 2.550 2.530 2.550 2.500 2.550 488,000 1,233,200 2.5270 1.010 1.002 1.010 0.990 1.010 1,232,099 1.0009 0.79%
2015-02-06 0 2.530 2.500 2.530 2.480 2.530 550,000 1,376,320 2.5024 1.002 0.990 1.002 0.982 1.002 1,388,637 0.9911 0.80%
2015-02-05 0 2.510 2.490 2.510 2.470 2.510 494,000 1,229,540 2.4889 0.994 0.986 0.994 0.978 0.994 1,247,248 0.9858 1.21%
2015-02-04 0 2.480 2.440 2.480 2.370 2.500 684,000 1,673,560 2.4467 0.982 0.966 0.982 0.939 0.990 1,726,959 0.9691 -1.20%
2015-02-03 0 2.510 2.450 2.510 2.450 2.560 802,000 2,009,920 2.5061 0.994 0.970 0.994 0.970 1.014 2,024,885 0.9926 -1.95%
2015-02-02 0 2.560 2.520 2.560 2.520 2.580 674,000 1,721,180 2.5537 1.014 0.998 1.014 0.998 1.022 1,701,711 1.0114 -0.78%
2015-01-30 0 2.580 2.580 2.600 2.580 2.620 474,000 1,228,740 2.5923 1.022 1.022 1.030 1.022 1.038 1,196,752 1.0267 -1.53%
2015-01-29 0 2.620 2.600 2.620 2.600 2.650 792,000 2,068,360 2.6116 1.038 1.030 1.038 1.030 1.050 1,999,637 1.0344 -0.38%
2015-01-28 0 2.630 2.620 2.650 2.620 2.660 714,000 1,879,520 2.6324 1.042 1.038 1.050 1.038 1.054 1,802,703 1.0426 -1.13%
2015-01-27 0 2.660 2.660 2.670 2.650 2.750 1,280,000 3,429,460 2.6793 1.054 1.054 1.058 1.050 1.089 3,231,736 1.0612 0.76%
2015-01-26 0 2.640 2.610 2.650 2.610 2.670 962,000 2,531,940 2.6320 1.046 1.034 1.050 1.034 1.058 2,428,852 1.0424 0.38%
2015-01-23 0 2.630 2.620 2.640 2.560 2.630 1,068,000 2,762,240 2.5864 1.042 1.038 1.046 1.014 1.042 2,696,480 1.0244 2.33%
2015-01-22 0 2.570 2.550 2.570 2.540 2.580 520,000 1,329,960 2.5576 1.018 1.010 1.018 1.006 1.022 1,312,893 1.0130 -0.39%
2015-01-21 0 2.580 2.550 2.600 2.550 2.600 748,000 1,915,960 2.5614 1.022 1.010 1.030 1.010 1.030 1,888,546 1.0145 -0.39%
2015-01-20 0 2.590 2.580 2.600 2.570 2.610 456,000 1,179,180 2.5859 1.026 1.022 1.030 1.018 1.034 1,151,306 1.0242 0.78%
2015-01-19 0 2.570 2.570 2.580 2.550 2.610 438,000 1,125,720 2.5701 1.018 1.018 1.022 1.010 1.034 1,105,860 1.0180 -1.15%
2015-01-16 0 2.600 2.560 2.600 2.550 2.650 1,432,000 3,693,600 2.5793 1.030 1.014 1.030 1.010 1.050 3,615,505 1.0216 1.96%
2015-01-15 0 2.550 2.550 2.560 2.530 2.560 446,000 1,134,800 2.5444 1.010 1.010 1.014 1.002 1.014 1,126,058 1.0078 -0.39%
2015-01-14 0 2.560 2.540 2.560 2.540 2.600 720,000 1,838,140 2.5530 1.014 1.006 1.014 1.006 1.030 1,817,852 1.0112 -1.54%
2015-01-13 0 2.600 2.560 2.600 2.560 2.670 1,032,000 2,671,580 2.5887 1.030 1.014 1.030 1.014 1.058 2,605,587 1.0253 0.78%
2015-01-12 0 2.580 2.560 2.580 2.550 2.590 624,000 1,603,940 2.5704 1.022 1.014 1.022 1.010 1.026 1,575,471 1.0181 1.18%
2015-01-09 0 2.550 2.540 2.560 2.530 2.590 862,000 2,205,980 2.5591 1.010 1.006 1.014 1.002 1.026 2,176,372 1.0136 -1.54%
2015-01-08 0 2.590 2.580 2.590 2.540 2.650 774,000 2,002,180 2.5868 1.026 1.022 1.026 1.006 1.050 1,954,190 1.0246 -1.15%
2015-01-07 0 2.620 2.610 2.620 2.570 2.630 468,000 1,213,700 2.5934 1.038 1.034 1.038 1.018 1.042 1,181,604 1.0272 1.16%
2015-01-06 0 2.590 2.550 2.590 2.530 2.660 1,134,000 2,926,720 2.5809 1.026 1.010 1.026 1.002 1.054 2,863,116 1.0222 -2.63%
2015-01-05 0 2.660 2.640 2.700 2.520 2.740 1,064,000 2,809,380 2.6404 1.054 1.046 1.069 0.998 1.085 2,686,381 1.0458 -2.21%
2015-01-02 0 2.720 2.720 2.730 2.420 2.720 2,502,000 6,477,040 2.5887 1.077 1.077 1.081 0.958 1.077 6,317,034 1.0253 1.87%
2014-12-31 0 2.670 2.680 2.720 2.190 2.770 3,300,000 8,326,920 2.5233 1.058 1.061 1.077 0.867 1.097 8,331,820 0.9994 22.48%
2014-12-30 0 2.180 2.170 2.180 2.030 2.200 1,708,000 3,634,560 2.1280 0.863 0.859 0.863 0.804 0.871 4,312,348 0.8428 7.39%
2014-12-29 0 2.030 2.020 2.050 2.000 2.090 1,242,000 2,539,900 2.0450 0.804 0.800 0.812 0.792 0.828 3,135,794 0.8100 1.50%
2014-12-24 0 2.000 1.980 2.000 2.000 2.010 1,846,000 3,692,200 2.0001 0.792 0.784 0.792 0.792 0.796 4,660,770 0.7922 0.50%
2014-12-23 0 1.990 1.980 2.000 1.980 2.010 2,776,000 5,551,240 1.9997 0.788 0.784 0.792 0.784 0.796 7,008,828 0.7920 -0.50%
2014-12-22 0 2.000 2.000 2.010 1.990 2.010 2,260,000 4,520,580 2.0003 0.792 0.792 0.796 0.788 0.796 5,706,034 0.7922 0.00%
2014-12-19 0 2.000 1.990 2.010 1.990 2.000 1,132,000 2,262,880 1.9990 0.792 0.788 0.796 0.788 0.792 2,858,067 0.7918 0.50%
2014-12-18 0 1.990 1.980 2.000 1.980 2.010 2,498,000 4,992,780 1.9987 0.788 0.784 0.792 0.784 0.796 6,306,935 0.7916 0.00%
2014-12-17 0 1.990 1.980 1.990 1.990 2.010 2,104,000 4,207,840 1.9999 0.788 0.784 0.788 0.788 0.796 5,312,166 0.7921 -0.50%
2014-12-16 0 2.000 1.990 2.000 2.000 2.020 1,998,000 3,997,260 2.0006 0.792 0.788 0.792 0.792 0.800 5,044,538 0.7924 -1.96%
2014-12-15 0 2.040 2.040 2.050 2.030 2.050 336,000 684,200 2.0363 0.808 0.808 0.812 0.804 0.812 848,331 0.8065 0.49%
2014-12-12 0 2.030 2.020 2.040 2.010 2.040 266,000 538,500 2.0244 0.804 0.800 0.808 0.796 0.808 671,595 0.8018 0.50%
2014-12-11 0 2.020 2.010 2.030 1.960 2.030 292,000 582,660 1.9954 0.800 0.796 0.804 0.776 0.804 737,240 0.7903 2.54%
2014-12-10 0 2.010 2.010 2.040 2.000 2.020 300,000 602,740 2.0091 0.780 0.780 0.792 0.776 0.784 772,818 0.7799 0.50%
2014-12-09 0 2.000 1.990 2.010 1.980 2.050 2,252,000 4,546,300 2.0188 0.776 0.772 0.780 0.769 0.796 5,801,284 0.7837 -1.96%
2014-12-08 0 2.040 2.030 2.040 2.020 2.050 312,000 632,960 2.0287 0.792 0.788 0.792 0.784 0.796 803,730 0.7875 0.99%
2014-12-05 0 2.020 2.020 2.030 2.020 2.050 592,000 1,206,240 2.0376 0.784 0.784 0.788 0.784 0.796 1,525,027 0.7910 -2.42%
2014-12-04 0 2.070 2.070 2.080 2.060 2.100 466,000 967,840 2.0769 0.804 0.804 0.807 0.800 0.815 1,200,443 0.8062 0.49%
2014-12-03 0 2.060 2.060 2.090 1.970 2.150 1,454,000 2,975,800 2.0466 0.800 0.800 0.811 0.765 0.835 3,745,589 0.7945 4.04%
2014-12-02 0 1.980 1.970 1.990 1.970 2.000 356,000 706,580 1.9848 0.769 0.765 0.772 0.765 0.776 917,077 0.7705 -1.49%
2014-12-01 0 2.010 1.980 2.030 1.970 2.020 654,000 1,304,080 1.9940 0.780 0.769 0.788 0.765 0.784 1,684,742 0.7741 0.50%
2014-11-28 0 2.000 1.990 2.000 1.990 2.010 448,000 895,200 1.9982 0.776 0.772 0.776 0.772 0.780 1,154,074 0.7757 0.00%
2014-11-27 0 2.000 2.000 2.010 1.980 2.000 378,000 752,620 1.9911 0.776 0.776 0.780 0.769 0.776 973,750 0.7729 0.50%
2014-11-26 0 1.990 1.990 2.000 1.970 1.990 224,000 445,200 1.9875 0.772 0.772 0.776 0.765 0.772 577,037 0.7715 -1.00%
2014-11-25 0 2.010 2.010 2.020 1.950 2.100 1,076,000 2,177,460 2.0237 0.780 0.780 0.784 0.757 0.815 2,771,839 0.7856 1.52%
2014-11-24 0 1.980 1.970 1.980 1.960 1.990 438,000 862,860 1.9700 0.769 0.765 0.769 0.761 0.772 1,128,314 0.7647 1.02%
2014-11-21 0 1.960 1.950 1.960 1.960 1.960 390,000 764,400 1.9600 0.761 0.757 0.761 0.761 0.761 1,004,663 0.7609 0.00%
2014-11-20 0 1.960 1.960 1.970 1.960 1.970 386,000 759,300 1.9671 0.761 0.761 0.765 0.761 0.765 994,359 0.7636 0.00%
2014-11-19 0 1.960 1.960 1.970 1.950 1.970 503,000 989,400 1.9670 0.761 0.761 0.765 0.757 0.765 1,295,758 0.7636 0.00%
2014-11-18 0 1.960 1.960 1.980 1.960 1.980 466,000 918,220 1.9704 0.761 0.761 0.769 0.761 0.769 1,200,443 0.7649 -0.51%
2014-11-17 0 1.970 1.950 1.970 1.940 1.980 1,920,000 3,762,040 1.9594 0.765 0.757 0.765 0.753 0.769 4,946,033 0.7606 2.60%
2014-11-14 0 1.920 1.910 1.920 1.910 1.930 672,000 1,291,960 1.9226 0.745 0.741 0.745 0.741 0.749 1,731,111 0.7463 -0.52%
2014-11-13 0 1.930 1.920 1.930 1.910 1.930 394,000 755,980 1.9187 0.749 0.745 0.749 0.741 0.749 1,014,967 0.7448 0.52%
2014-11-12 0 1.920 1.910 1.920 1.910 1.920 584,000 1,120,120 1.9180 0.745 0.741 0.745 0.741 0.745 1,504,418 0.7446 0.52%
2014-11-11 0 1.910 1.900 1.910 1.910 1.920 442,000 845,140 1.9121 0.741 0.738 0.741 0.741 0.745 1,138,618 0.7423 0.00%
2014-11-10 0 1.910 1.910 1.920 1.890 1.910 410,000 780,620 1.9040 0.741 0.741 0.745 0.734 0.741 1,056,184 0.7391 0.00%
2014-11-07 0 1.910 1.900 1.910 1.890 1.920 712,000 1,359,520 1.9094 0.741 0.738 0.741 0.734 0.745 1,834,154 0.7412 0.00%
2014-11-06 0 1.910 1.900 1.910 1.890 1.910 354,000 674,160 1.9044 0.741 0.738 0.741 0.734 0.741 911,925 0.7393 0.00%
2014-11-05 0 1.910 1.910 1.920 1.890 1.950 888,000 1,701,880 1.9165 0.741 0.741 0.745 0.734 0.757 2,287,540 0.7440 -0.52%
2014-11-04 0 1.920 1.920 1.930 1.900 1.920 370,000 707,000 1.9108 0.745 0.745 0.749 0.738 0.745 953,142 0.7418 0.52%
2014-11-03 0 1.910 1.910 1.920 1.900 1.920 366,000 699,300 1.9107 0.741 0.741 0.745 0.738 0.745 942,838 0.7417 0.00%
2014-10-31 0 1.910 1.900 1.910 1.900 1.910 378,000 718,860 1.9017 0.741 0.738 0.741 0.738 0.741 973,750 0.7382 0.53%
2014-10-30 0 1.900 1.890 1.900 1.860 1.900 718,000 1,353,140 1.8846 0.738 0.734 0.738 0.722 0.738 1,849,610 0.7316 1.06%
2014-10-29 0 1.880 1.870 1.880 1.860 1.880 428,000 799,620 1.8683 0.730 0.726 0.730 0.722 0.730 1,102,553 0.7252 0.53%
2014-10-28 0 1.870 1.860 1.880 1.850 1.870 492,000 915,540 1.8609 0.726 0.722 0.730 0.718 0.726 1,267,421 0.7224 0.00%
2014-10-27 0 1.870 1.870 1.880 1.840 1.870 436,000 812,620 1.8638 0.726 0.726 0.730 0.714 0.726 1,123,162 0.7235 0.54%
2014-10-24 0 1.860 1.850 1.860 1.840 1.860 542,000 1,005,180 1.8546 0.722 0.718 0.722 0.714 0.722 1,396,224 0.7199 -0.53%
2014-10-23 0 1.870 1.860 1.870 1.850 1.880 360,000 671,000 1.8639 0.726 0.722 0.726 0.718 0.730 927,381 0.7235 1.08%
2014-10-22 0 1.850 1.840 1.850 1.850 1.870 390,000 725,540 1.8604 0.718 0.714 0.718 0.718 0.726 1,004,663 0.7222 -0.54%
2014-10-21 0 1.860 1.850 1.860 1.840 1.870 396,000 734,180 1.8540 0.722 0.718 0.722 0.714 0.726 1,020,119 0.7197 0.00%
2014-10-20 0 1.860 1.850 1.860 1.860 1.860 396,000 736,560 1.8600 0.722 0.718 0.722 0.722 0.722 1,020,119 0.7220 -0.53%
2014-10-17 0 1.870 1.860 1.870 1.840 1.870 396,000 734,600 1.8551 0.726 0.722 0.726 0.714 0.726 1,020,119 0.7201 0.54%
2014-10-16 0 1.860 1.850 1.870 1.850 1.870 370,000 688,200 1.8600 0.722 0.718 0.726 0.718 0.726 953,142 0.7220 0.00%
2014-10-15 0 1.860 1.850 1.860 1.850 1.870 384,000 715,140 1.8623 0.722 0.718 0.722 0.718 0.726 989,207 0.7229 0.00%
2014-10-14 0 1.860 1.860 1.870 1.860 1.870 430,000 801,800 1.8647 0.722 0.722 0.726 0.722 0.726 1,107,705 0.7238 0.00%
2014-10-13 0 1.860 1.850 1.860 1.850 1.880 1,066,000 1,979,000 1.8565 0.722 0.718 0.722 0.718 0.730 2,746,079 0.7207 -1.06%
2014-10-10 0 1.880 1.870 1.880 1.870 1.890 422,000 794,360 1.8824 0.730 0.726 0.730 0.726 0.734 1,087,097 0.7307 -0.53%
2014-10-09 0 1.890 1.870 1.890 1.870 1.890 678,000 1,275,440 1.8812 0.734 0.726 0.734 0.726 0.734 1,746,568 0.7303 1.07%
2014-10-08 0 1.870 1.870 1.880 1.850 1.880 384,000 719,340 1.8733 0.726 0.726 0.730 0.718 0.730 989,207 0.7272 -0.53%
2014-10-07 0 1.880 1.860 1.880 1.860 1.880 420,000 785,000 1.8690 0.730 0.722 0.730 0.722 0.730 1,081,945 0.7255 0.53%
2014-10-06 0 1.870 1.870 1.880 1.860 1.880 376,000 703,220 1.8703 0.726 0.726 0.730 0.722 0.730 968,598 0.7260 0.00%
2014-10-03 0 1.870 1.870 1.880 1.850 1.880 430,000 803,880 1.8695 0.726 0.726 0.730 0.718 0.730 1,107,705 0.7257 1.63%
2014-09-30 0 1.840 1.830 1.840 1.820 1.850 676,000 1,240,940 1.8357 0.714 0.710 0.714 0.707 0.718 1,741,416 0.7126 -0.54%
2014-09-29 0 1.850 1.840 1.870 1.840 1.880 930,000 1,739,320 1.8702 0.718 0.714 0.726 0.714 0.730 2,395,735 0.7260 -1.60%
2014-09-26 0 1.880 1.860 1.880 1.850 1.890 394,000 735,160 1.8659 0.730 0.722 0.730 0.718 0.734 1,014,967 0.7243 -0.53%
2014-09-25 0 1.890 1.870 1.890 1.870 1.900 376,000 706,960 1.8802 0.734 0.726 0.734 0.726 0.738 968,598 0.7299 0.53%
2014-09-24 0 1.880 1.880 1.890 1.860 1.890 454,000 847,940 1.8677 0.730 0.730 0.734 0.722 0.734 1,169,531 0.7250 0.53%
2014-09-23 0 1.870 1.860 1.870 1.860 1.870 482,000 900,620 1.8685 0.726 0.722 0.726 0.722 0.726 1,241,660 0.7253 1.08%
2014-09-22 0 1.850 1.830 1.860 1.840 1.870 440,000 815,700 1.8539 0.718 0.710 0.722 0.714 0.726 1,133,466 0.7197 0.00%
2014-09-19 0 1.850 1.840 1.850 1.830 1.880 566,000 1,050,500 1.8560 0.718 0.714 0.718 0.710 0.730 1,458,049 0.7205 0.00%
2014-09-18 0 1.850 1.850 1.860 1.850 1.860 478,000 887,980 1.8577 0.718 0.718 0.722 0.718 0.722 1,231,356 0.7211 0.00%
2014-09-17 0 1.850 1.850 1.860 1.820 1.850 1,286,000 2,364,620 1.8387 0.718 0.718 0.722 0.707 0.718 3,312,812 0.7138 0.54%
2014-09-16 0 1.840 1.830 1.840 1.830 1.860 1,436,000 2,652,060 1.8468 0.714 0.710 0.714 0.710 0.722 3,699,220 0.7169 0.00%
2014-09-15 0 1.840 1.830 1.840 1.840 1.860 2,264,000 4,175,580 1.8443 0.714 0.710 0.714 0.714 0.722 5,832,197 0.7160 -0.54%
2014-09-12 0 1.850 1.840 1.850 1.800 1.860 5,996,000 10,966,240 1.8289 0.718 0.714 0.718 0.699 0.722 15,446,048 0.7100 0.00%
2014-09-11 0 1.850 1.830 1.860 1.820 1.850 486,000 892,140 1.8357 0.718 0.710 0.722 0.707 0.718 1,251,965 0.7126 0.54%
2014-09-10 0 1.840 1.830 1.840 1.830 1.860 432,000 797,060 1.8450 0.714 0.710 0.714 0.710 0.722 1,112,857 0.7162 -1.08%
2014-09-08 0 1.860 1.840 1.860 1.840 1.860 300,000 554,560 1.8485 0.722 0.714 0.722 0.714 0.722 772,818 0.7176 0.00%
2014-09-05 0 1.860 1.860 1.870 1.830 1.860 364,000 672,920 1.8487 0.722 0.722 0.726 0.710 0.722 937,685 0.7176 1.64%
2014-09-04 0 1.830 1.830 1.850 1.820 1.840 624,000 1,144,300 1.8338 0.710 0.710 0.718 0.707 0.714 1,607,461 0.7119 -0.54%
2014-09-03 0 1.840 1.830 1.840 1.830 1.870 850,000 1,564,440 1.8405 0.714 0.710 0.714 0.710 0.726 2,189,650 0.7145 -1.60%
2014-09-02 0 1.870 1.840 1.870 1.840 1.870 1,042,000 1,919,900 1.8425 0.726 0.714 0.726 0.714 0.726 2,684,253 0.7152 0.00%
2014-09-01 0 1.870 1.850 1.880 1.860 1.880 584,000 1,094,220 1.8737 0.726 0.718 0.730 0.722 0.730 1,504,418 0.7273 -1.06%
2014-08-29 0 1.890 1.870 1.920 1.870 1.910 366,000 691,620 1.8897 0.734 0.726 0.745 0.726 0.741 942,838 0.7336 -1.05%
2014-08-28 0 1.910 1.910 1.920 1.900 1.990 678,000 1,304,380 1.9239 0.741 0.741 0.745 0.738 0.772 1,746,568 0.7468 -3.54%
2014-08-27 0 1.980 1.970 1.980 1.930 2.010 1,208,000 2,388,140 1.9769 0.769 0.765 0.769 0.749 0.780 3,111,879 0.7674 4.76%
2014-08-26 0 1.960 1.950 1.960 1.910 1.960 1,242,000 2,403,460 1.9352 0.734 0.730 0.734 0.715 0.734 3,317,964 0.7244 3.16%
2014-08-25 0 1.900 1.890 1.900 1.860 1.910 976,000 1,839,360 1.8846 0.711 0.707 0.711 0.696 0.715 2,607,353 0.7055 0.53%
2014-08-22 0 1.890 1.860 1.890 1.860 1.890 320,000 598,720 1.8710 0.707 0.696 0.707 0.696 0.707 854,870 0.7004 1.61%
2014-08-21 0 1.860 1.860 1.870 1.850 1.880 324,000 602,660 1.8601 0.696 0.696 0.700 0.693 0.704 865,556 0.6963 0.00%
2014-08-20 0 1.860 1.850 1.860 1.860 1.880 380,000 708,140 1.8635 0.696 0.693 0.696 0.696 0.704 1,015,158 0.6976 -0.53%
2014-08-19 0 1.870 1.870 1.880 1.850 1.870 426,000 792,900 1.8613 0.700 0.700 0.704 0.693 0.700 1,138,046 0.6967 0.54%
2014-08-18 0 1.860 1.850 1.860 1.840 1.870 418,000 775,320 1.8548 0.696 0.693 0.696 0.689 0.700 1,116,674 0.6943 0.00%
2014-08-15 0 1.860 1.850 1.870 1.840 1.870 366,000 678,220 1.8531 0.696 0.693 0.700 0.689 0.700 977,757 0.6936 0.00%
2014-08-14 0 1.860 1.850 1.860 1.850 1.880 416,000 776,280 1.8661 0.696 0.693 0.696 0.693 0.704 1,111,331 0.6985 1.09%
2014-08-13 0 1.840 1.830 1.850 1.830 1.860 420,000 775,140 1.8456 0.689 0.685 0.693 0.685 0.696 1,122,017 0.6908 -1.08%
2014-08-12 0 1.860 1.850 1.860 1.850 1.870 378,000 704,580 1.8640 0.696 0.693 0.696 0.693 0.700 1,009,815 0.6977 0.00%
2014-08-11 0 1.860 1.860 1.870 1.860 1.880 416,000 778,320 1.8710 0.696 0.696 0.700 0.696 0.704 1,111,331 0.7003 0.54%
2014-08-08 0 1.850 1.850 1.860 1.830 1.860 998,000 1,838,080 1.8418 0.693 0.693 0.696 0.685 0.696 2,666,125 0.6894 0.00%
2014-08-07 0 1.850 1.850 1.860 1.840 1.870 796,000 1,473,300 1.8509 0.693 0.693 0.696 0.689 0.700 2,126,489 0.6928 -0.54%
2014-08-06 0 1.860 1.860 1.870 1.850 1.860 566,000 1,051,300 1.8574 0.696 0.696 0.700 0.693 0.696 1,512,051 0.6953 -0.53%
2014-08-05 0 1.870 1.870 1.880 1.850 1.890 682,000 1,276,320 1.8714 0.700 0.700 0.704 0.693 0.707 1,821,941 0.7005 -1.06%
2014-08-04 0 1.890 1.880 1.890 1.880 1.900 392,120 740,728 1.8890 0.707 0.704 0.707 0.704 0.711 1,047,536 0.7071 1.07%
2014-08-01 0 1.870 1.860 1.870 1.860 1.910 1,266,000 2,372,880 1.8743 0.700 0.696 0.700 0.696 0.715 3,382,079 0.7016 -2.60%
2014-07-31 0 1.920 1.900 1.920 1.900 1.920 454,000 865,680 1.9068 0.719 0.711 0.719 0.711 0.719 1,212,847 0.7138 0.52%
2014-07-30 0 1.910 1.910 1.920 1.890 1.920 558,000 1,064,960 1.9085 0.715 0.715 0.719 0.707 0.719 1,490,679 0.7144 -1.04%
2014-07-29 0 1.930 1.910 1.930 1.900 1.940 616,000 1,179,700 1.9151 0.722 0.715 0.722 0.711 0.726 1,645,624 0.7169 1.05%
2014-07-28 0 1.910 1.910 1.920 1.900 1.960 474,000 907,840 1.9153 0.715 0.715 0.719 0.711 0.734 1,266,276 0.7169 -0.52%
2014-07-25 0 1.920 1.910 1.920 1.900 1.920 400,000 763,780 1.9095 0.719 0.715 0.719 0.711 0.719 1,068,587 0.7148 -0.52%
2014-07-24 0 1.930 1.910 1.930 1.910 1.940 2,444,000 4,677,140 1.9137 0.722 0.715 0.722 0.715 0.726 6,529,069 0.7164 0.00%
2014-07-23 0 1.930 1.920 1.930 1.910 1.930 568,000 1,089,820 1.9187 0.722 0.719 0.722 0.715 0.722 1,517,394 0.7182 -0.52%
2014-07-22 0 1.940 1.920 1.940 1.910 1.940 526,000 1,010,540 1.9212 0.726 0.719 0.726 0.715 0.726 1,405,192 0.7191 1.04%
2014-07-21 0 1.920 1.910 1.930 1.910 1.930 384,000 735,940 1.9165 0.719 0.715 0.722 0.715 0.722 1,025,844 0.7174 0.00%
2014-07-18 0 1.920 1.910 1.920 1.910 1.930 464,000 889,460 1.9169 0.719 0.715 0.719 0.715 0.722 1,239,561 0.7176 -0.52%
2014-07-17 0 1.930 1.920 1.930 1.900 1.930 1,352,000 2,585,080 1.9120 0.722 0.719 0.722 0.711 0.722 3,611,825 0.7157 1.58%
2014-07-16 0 1.900 1.900 1.910 1.890 1.910 380,000 722,000 1.9000 0.711 0.711 0.715 0.707 0.715 1,015,158 0.7112 -0.52%
2014-07-15 0 1.910 1.910 1.930 1.910 1.930 326,000 625,140 1.9176 0.715 0.715 0.722 0.715 0.722 870,899 0.7178 0.53%
2014-07-14 0 1.900 1.900 1.910 1.900 1.920 530,000 1,013,260 1.9118 0.711 0.711 0.715 0.711 0.719 1,415,878 0.7156 -0.52%
2014-07-11 0 1.910 1.900 1.920 1.880 1.910 300,000 568,500 1.8950 0.715 0.711 0.719 0.704 0.715 801,440 0.7093 1.06%
2014-07-10 0 1.890 1.890 1.900 1.880 1.900 480,000 907,460 1.8905 0.707 0.707 0.711 0.704 0.711 1,282,305 0.7077 0.00%
2014-07-09 0 1.890 1.880 1.890 1.880 1.910 362,000 685,140 1.8927 0.707 0.704 0.707 0.704 0.715 967,072 0.7085 -0.53%
2014-07-08 0 1.900 1.890 1.910 1.890 1.930 506,000 966,180 1.9094 0.711 0.707 0.715 0.707 0.722 1,351,763 0.7148 -0.52%
2014-07-07 0 1.910 1.900 1.910 1.880 1.910 446,000 845,180 1.8950 0.715 0.711 0.715 0.704 0.715 1,191,475 0.7094 0.00%
2014-07-04 0 1.910 1.900 1.910 1.900 1.930 554,000 1,060,760 1.9147 0.715 0.711 0.715 0.711 0.722 1,479,993 0.7167 -0.52%
2014-07-03 0 1.920 1.910 1.920 1.880 1.920 428,000 811,980 1.8971 0.719 0.715 0.719 0.704 0.719 1,143,388 0.7102 1.59%
2014-07-02 0 1.890 1.890 1.900 1.880 1.920 644,000 1,220,400 1.8950 0.707 0.707 0.711 0.704 0.719 1,720,426 0.7094 -1.05%
2014-06-30 0 1.910 1.900 1.910 1.870 1.920 934,000 1,770,220 1.8953 0.715 0.711 0.715 0.700 0.719 2,495,151 0.7095 -0.52%
2014-06-27 0 1.920 1.920 1.930 1.900 1.940 684,000 1,315,340 1.9230 0.719 0.719 0.722 0.711 0.726 1,827,284 0.7198 -0.52%
2014-06-26 0 1.930 1.920 1.930 1.900 1.940 690,000 1,324,160 1.9191 0.722 0.719 0.722 0.711 0.726 1,843,313 0.7184 0.00%
2014-06-25 0 1.930 1.910 1.940 1.890 1.930 642,000 1,232,200 1.9193 0.722 0.715 0.726 0.707 0.722 1,715,083 0.7184 1.05%
2014-06-24 0 1.910 1.910 1.930 1.890 1.940 906,000 1,736,120 1.9162 0.715 0.715 0.722 0.707 0.726 2,420,350 0.7173 0.53%
2014-06-23 0 1.900 1.880 1.910 1.880 1.910 878,000 1,662,300 1.8933 0.711 0.704 0.715 0.704 0.715 2,345,549 0.7087 0.00%
2014-06-20 0 1.900 1.900 1.910 1.840 2.030 1,828,000 3,547,940 1.9409 0.711 0.711 0.715 0.689 0.760 4,883,444 0.7265 2.15%
2014-06-19 0 1.860 1.840 1.870 1.840 1.870 708,000 1,310,920 1.8516 0.696 0.689 0.700 0.689 0.700 1,891,400 0.6931 0.00%
2014-06-18 0 1.860 1.850 1.860 1.860 1.870 456,000 849,340 1.8626 0.696 0.693 0.696 0.696 0.700 1,218,190 0.6972 0.54%
2014-06-17 0 1.850 1.850 1.890 1.840 1.920 1,428,000 2,664,880 1.8662 0.693 0.693 0.707 0.689 0.719 3,814,857 0.6986 -1.07%
2014-06-16 0 1.870 1.850 1.880 1.830 1.930 1,794,000 3,364,480 1.8754 0.700 0.693 0.704 0.685 0.722 4,792,614 0.7020 2.19%
2014-06-13 0 1.830 1.820 1.840 1.800 1.830 292,000 527,780 1.8075 0.685 0.681 0.689 0.674 0.685 780,069 0.6766 2.23%
2014-06-12 0 1.790 1.790 1.810 1.790 1.820 846,000 1,517,800 1.7941 0.670 0.670 0.678 0.670 0.681 2,260,062 0.6716 -1.10%
2014-06-11 0 1.810 1.800 1.820 1.790 1.830 494,000 893,140 1.8080 0.678 0.674 0.681 0.670 0.685 1,319,705 0.6768 0.00%
2014-06-10 0 1.810 1.790 1.810 1.790 1.820 516,000 928,760 1.7999 0.678 0.670 0.678 0.670 0.681 1,378,478 0.6738 -0.55%
2014-06-09 0 1.820 1.800 1.820 1.780 1.820 434,000 780,440 1.7982 0.681 0.674 0.681 0.666 0.681 1,159,417 0.6731 1.68%
2014-06-06 0 1.790 1.790 1.800 1.790 1.810 376,000 675,300 1.7960 0.670 0.670 0.674 0.670 0.678 1,004,472 0.6723 -0.56%
2014-06-05 0 1.800 1.800 1.810 1.800 1.830 364,000 661,060 1.8161 0.674 0.674 0.678 0.674 0.685 972,414 0.6798 -1.10%
2014-06-04 0 1.820 1.800 1.820 1.800 1.820 348,000 628,480 1.8060 0.681 0.674 0.681 0.674 0.681 929,671 0.6760 1.11%
2014-06-03 0 1.800 1.790 1.810 1.800 1.820 370,000 667,680 1.8045 0.674 0.670 0.678 0.674 0.681 988,443 0.6755 0.00%
2014-05-30 0 1.800 1.800 1.810 1.800 1.820 388,000 699,880 1.8038 0.674 0.674 0.678 0.674 0.681 1,036,530 0.6752 -0.55%
2014-05-29 0 1.810 1.800 1.810 1.780 1.830 1,534,000 2,759,280 1.7987 0.678 0.674 0.678 0.666 0.685 4,098,032 0.6733 2.84%
2014-05-28 0 1.760 1.750 1.770 1.740 1.770 518,000 906,880 1.7507 0.659 0.655 0.663 0.651 0.663 1,383,821 0.6553 -0.56%
2014-05-27 0 1.770 1.760 1.770 1.740 1.780 348,000 612,880 1.7611 0.663 0.659 0.663 0.651 0.666 929,671 0.6592 0.57%
2014-05-26 0 1.760 1.750 1.770 1.750 1.790 610,000 1,076,820 1.7653 0.659 0.655 0.663 0.655 0.670 1,629,596 0.6608 0.00%
2014-05-23 0 1.760 1.740 1.760 1.740 1.770 510,000 895,100 1.7551 0.659 0.651 0.659 0.651 0.663 1,362,449 0.6570 -1.12%
2014-05-22 0 1.780 1.770 1.780 1.750 1.800 584,000 1,032,460 1.7679 0.666 0.663 0.666 0.655 0.674 1,560,138 0.6618 0.56%
2014-05-21 0 1.770 1.760 1.770 1.760 1.780 254,000 449,020 1.7678 0.663 0.659 0.663 0.659 0.666 678,553 0.6617 0.00%
2014-05-20 0 1.770 1.750 1.770 1.750 1.780 338,000 596,760 1.7656 0.663 0.655 0.663 0.655 0.666 902,956 0.6609 0.00%
2014-05-19 0 1.770 1.750 1.770 1.740 1.770 492,000 863,840 1.7558 0.663 0.655 0.663 0.651 0.663 1,314,362 0.6572 1.14%
2014-05-16 0 1.750 1.750 1.760 1.750 1.780 512,000 902,160 1.7620 0.655 0.655 0.659 0.655 0.666 1,367,792 0.6596 -1.13%
2014-05-15 0 1.770 1.760 1.770 1.740 1.790 540,000 953,880 1.7664 0.663 0.659 0.663 0.651 0.670 1,442,593 0.6612 -0.56%
2014-05-14 0 1.780 1.770 1.790 1.780 1.820 432,000 775,200 1.7944 0.666 0.663 0.670 0.666 0.681 1,154,074 0.6717 -1.66%
2014-05-13 0 1.810 1.800 1.810 1.800 1.820 326,000 590,200 1.8104 0.678 0.674 0.678 0.674 0.681 870,899 0.6777 0.00%
2014-05-12 0 1.810 1.810 1.820 1.790 1.820 258,000 463,760 1.7975 0.678 0.678 0.681 0.670 0.681 689,239 0.6729 0.56%
2014-05-09 0 1.800 1.790 1.800 1.800 1.840 314,000 569,120 1.8125 0.674 0.670 0.674 0.674 0.689 838,841 0.6785 -0.55%
2014-05-08 0 1.810 1.800 1.820 1.780 1.810 446,000 802,000 1.7982 0.678 0.674 0.681 0.666 0.678 1,191,475 0.6731 0.56%
2014-05-07 0 1.800 1.790 1.800 1.770 1.800 400,000 715,980 1.7900 0.674 0.670 0.674 0.663 0.674 1,068,587 0.6700 0.56%
2014-05-05 0 1.790 1.780 1.800 1.780 1.820 422,000 758,340 1.7970 0.670 0.666 0.674 0.666 0.681 1,127,360 0.6727 -1.65%
2014-05-02 0 1.820 1.820 1.840 1.810 1.830 290,000 528,200 1.8214 0.681 0.681 0.689 0.678 0.685 774,726 0.6818 -0.55%
2014-04-30 0 1.830 1.810 1.830 1.810 1.880 952,000 1,758,300 1.8470 0.685 0.678 0.685 0.678 0.704 2,543,238 0.6914 0.55%
2014-04-29 0 1.820 1.810 1.820 1.810 1.840 410,000 745,300 1.8178 0.681 0.678 0.681 0.678 0.689 1,095,302 0.6805 -1.09%
2014-04-28 0 1.840 1.820 1.840 1.800 1.840 630,000 1,142,160 1.8130 0.689 0.681 0.689 0.674 0.689 1,683,025 0.6786 1.10%
2014-04-25 0 1.820 1.800 1.830 1.790 1.820 600,000 1,083,680 1.8061 0.681 0.674 0.685 0.670 0.681 1,602,881 0.6761 -0.55%
2014-04-24 0 1.830 1.800 1.830 1.800 1.840 592,000 1,078,120 1.8211 0.685 0.674 0.685 0.674 0.689 1,581,509 0.6817 -1.08%
2014-04-23 0 1.850 1.830 1.850 1.830 1.870 652,000 1,204,840 1.8479 0.693 0.685 0.693 0.685 0.700 1,741,797 0.6917 -1.60%
2014-04-22 0 1.880 1.860 1.880 1.850 1.880 264,000 492,560 1.8658 0.704 0.696 0.704 0.693 0.704 705,268 0.6984 0.53%
2014-04-17 0 1.870 1.860 1.870 1.850 1.930 2,778,000 5,215,160 1.8773 0.700 0.696 0.700 0.693 0.722 7,421,339 0.7027 1.08%
2014-04-16 0 1.850 1.850 1.860 1.850 1.880 588,000 1,097,720 1.8669 0.693 0.693 0.696 0.693 0.704 1,570,823 0.6988 0.54%
2014-04-15 0 1.840 1.840 1.850 1.820 1.870 580,000 1,069,940 1.8447 0.689 0.689 0.693 0.681 0.700 1,549,452 0.6905 -2.13%
2014-04-14 0 1.880 1.870 1.890 1.810 1.890 1,528,000 2,831,400 1.8530 0.704 0.700 0.707 0.678 0.707 4,082,004 0.6936 2.73%
2014-04-11 0 1.830 1.820 1.830 1.810 1.840 622,000 1,130,100 1.8169 0.685 0.681 0.685 0.678 0.689 1,661,653 0.6801 0.00%
2014-04-10 0 1.830 1.830 1.840 1.820 1.840 472,000 864,080 1.8307 0.685 0.685 0.689 0.681 0.689 1,260,933 0.6853 -1.08%
2014-04-09 0 1.850 1.840 1.850 1.810 1.850 436,000 796,700 1.8273 0.693 0.689 0.693 0.678 0.693 1,164,760 0.6840 1.09%
2014-04-08 0 1.830 1.800 1.830 1.770 1.840 850,000 1,536,020 1.8071 0.685 0.674 0.685 0.663 0.689 2,270,748 0.6764 0.00%
2014-04-07 0 1.830 1.830 1.840 1.810 1.870 1,196,000 2,203,080 1.8420 0.685 0.685 0.689 0.678 0.700 3,195,076 0.6895 0.00%
2014-04-04 0 1.830 1.810 1.830 1.750 1.920 2,722,000 4,959,400 1.8220 0.685 0.678 0.685 0.655 0.719 7,271,737 0.6820 4.57%
2014-04-03 0 1.750 1.740 1.750 1.710 1.750 572,000 989,640 1.7301 0.655 0.651 0.655 0.640 0.655 1,528,080 0.6476 0.00%
2014-04-02 0 1.750 1.740 1.750 1.730 1.750 316,000 549,380 1.7385 0.655 0.651 0.655 0.648 0.655 844,184 0.6508 0.00%
2014-04-01 0 1.750 1.740 1.750 1.720 1.750 474,000 821,660 1.7335 0.655 0.651 0.655 0.644 0.655 1,266,276 0.6489 0.00%
2014-03-31 0 1.750 1.740 1.750 1.690 1.750 784,000 1,349,740 1.7216 0.655 0.651 0.655 0.633 0.655 2,094,431 0.6444 4.17%
2014-03-28 0 1.680 1.680 1.690 1.660 1.690 382,000 638,540 1.6716 0.629 0.629 0.633 0.621 0.633 1,020,501 0.6257 0.00%
2014-03-27 0 1.680 1.670 1.680 1.580 1.680 3,472,000 5,700,300 1.6418 0.629 0.625 0.629 0.591 0.629 9,275,338 0.6146 -1.18%
2014-03-26 0 1.700 1.680 1.700 1.680 1.700 632,000 1,067,140 1.6885 0.636 0.629 0.636 0.629 0.636 1,688,368 0.6321 1.19%
2014-03-25 0 1.680 1.670 1.680 1.670 1.700 546,000 921,940 1.6885 0.629 0.625 0.629 0.625 0.636 1,458,622 0.6321 -1.18%
2014-03-24 0 1.700 1.690 1.710 1.670 1.710 1,124,000 1,901,200 1.6915 0.636 0.633 0.640 0.625 0.640 3,002,730 0.6332 1.19%
2014-03-21 0 1.680 1.670 1.680 1.660 1.680 558,000 932,340 1.6709 0.629 0.625 0.629 0.621 0.629 1,490,679 0.6254 0.00%
2014-03-20 0 1.680 1.670 1.680 1.670 1.710 524,000 884,600 1.6882 0.629 0.625 0.629 0.625 0.640 1,399,849 0.6319 -0.59%
2014-03-19 0 1.690 1.680 1.700 1.650 1.800 1,678,000 2,842,000 1.6937 0.633 0.629 0.636 0.618 0.674 4,482,724 0.6340 1.81%
2014-03-18 0 1.660 1.660 1.670 1.610 1.660 672,000 1,099,780 1.6366 0.621 0.621 0.625 0.603 0.621 1,795,227 0.6126 2.47%
2014-03-17 0 1.620 1.620 1.640 1.620 1.630 368,000 597,120 1.6226 0.606 0.606 0.614 0.606 0.610 983,100 0.6074 0.62%
2014-03-14 0 1.610 1.600 1.610 1.600 1.630 1,408,000 2,268,680 1.6113 0.603 0.599 0.603 0.599 0.610 3,761,427 0.6031 -1.23%
2014-03-13 0 1.630 1.610 1.630 1.620 1.650 590,000 962,140 1.6307 0.610 0.603 0.610 0.606 0.618 1,576,166 0.6104 -0.61%
2014-03-12 0 1.640 1.630 1.640 1.600 1.640 1,168,000 1,888,780 1.6171 0.614 0.610 0.614 0.599 0.614 3,120,275 0.6053 0.00%
2014-03-11 0 1.640 1.630 1.640 1.620 1.650 952,000 1,555,920 1.6344 0.614 0.610 0.614 0.606 0.618 2,543,238 0.6118 1.23%
2014-03-10 0 1.620 1.610 1.620 1.600 1.620 1,084,000 1,744,520 1.6093 0.606 0.603 0.606 0.599 0.606 2,895,872 0.6024 1.25%
2014-03-07 0 1.600 1.600 1.610 1.570 1.600 706,000 1,118,200 1.5839 0.599 0.599 0.603 0.588 0.599 1,886,057 0.5929 1.91%
2014-03-06 0 1.570 1.560 1.580 1.540 1.580 708,000 1,105,920 1.5620 0.588 0.584 0.591 0.576 0.591 1,891,400 0.5847 -0.63%
2014-03-05 0 1.580 1.570 1.580 1.550 1.580 838,000 1,310,500 1.5638 0.591 0.588 0.591 0.580 0.591 2,238,690 0.5854 1.28%
2014-03-04 0 1.560 1.550 1.560 1.550 1.560 670,000 1,041,740 1.5548 0.584 0.580 0.584 0.580 0.584 1,789,884 0.5820 0.65%
2014-03-03 0 1.550 1.540 1.550 1.530 1.550 532,000 820,080 1.5415 0.580 0.576 0.580 0.573 0.580 1,421,221 0.5770 0.65%
2014-02-28 0 1.540 1.530 1.540 1.510 1.540 746,000 1,139,440 1.5274 0.576 0.573 0.576 0.565 0.576 1,992,915 0.5717 0.65%
2014-02-27 0 1.530 1.530 1.540 1.520 1.540 626,000 959,760 1.5332 0.573 0.573 0.576 0.569 0.576 1,672,339 0.5739 0.00%
2014-02-26 0 1.530 1.520 1.530 1.510 1.540 896,000 1,364,580 1.5230 0.573 0.569 0.573 0.565 0.576 2,393,636 0.5701 0.00%
2014-02-25 0 1.530 1.510 1.530 1.520 1.530 710,000 1,081,380 1.5231 0.573 0.565 0.573 0.569 0.573 1,896,743 0.5701 0.00%
2014-02-24 0 1.530 1.520 1.530 1.520 1.540 798,000 1,218,640 1.5271 0.573 0.569 0.573 0.569 0.576 2,131,832 0.5716 -0.65%
2014-02-21 0 1.540 1.530 1.540 1.520 1.540 614,000 940,020 1.5310 0.576 0.573 0.576 0.569 0.576 1,640,282 0.5731 0.00%
2014-02-20 0 1.540 1.540 1.550 1.520 1.540 480,000 734,320 1.5298 0.576 0.576 0.580 0.569 0.576 1,282,305 0.5727 0.65%
2014-02-19 0 1.530 1.520 1.530 1.530 1.530 390,000 596,700 1.5300 0.573 0.569 0.573 0.573 0.573 1,041,873 0.5727 -0.65%
2014-02-18 0 1.540 1.530 1.540 1.520 1.540 476,000 727,940 1.5293 0.576 0.573 0.576 0.569 0.576 1,271,619 0.5725 -0.65%
2014-02-17 0 1.550 1.530 1.550 1.530 1.550 340,000 523,640 1.5401 0.580 0.573 0.580 0.573 0.580 908,299 0.5765 0.65%
2014-02-14 0 1.540 1.530 1.540 1.520 1.560 956,000 1,469,360 1.5370 0.576 0.573 0.576 0.569 0.584 2,553,924 0.5753 -1.28%
2014-02-13 0 1.560 1.540 1.560 1.540 1.560 810,000 1,256,500 1.5512 0.584 0.576 0.584 0.576 0.584 2,163,889 0.5807 0.65%
2014-02-12 0 1.550 1.550 1.560 1.540 1.560 406,000 626,840 1.5439 0.580 0.580 0.584 0.576 0.584 1,084,616 0.5779 -0.64%
2014-02-11 0 1.560 1.550 1.560 1.540 1.560 406,000 627,060 1.5445 0.584 0.580 0.584 0.576 0.584 1,084,616 0.5781 0.00%
2014-02-10 0 1.560 1.550 1.560 1.540 1.560 306,000 474,240 1.5498 0.584 0.580 0.584 0.576 0.584 817,469 0.5801 0.00%
2014-02-07 0 1.560 1.560 1.570 1.550 1.570 456,000 712,540 1.5626 0.584 0.584 0.588 0.580 0.588 1,218,190 0.5849 0.00%
2014-02-06 0 1.560 1.550 1.560 1.540 1.570 468,000 727,560 1.5546 0.584 0.580 0.584 0.576 0.588 1,250,247 0.5819 -0.64%
2014-02-05 0 1.570 1.570 1.580 1.570 1.580 294,000 462,060 1.5716 0.588 0.588 0.591 0.588 0.591 785,412 0.5883 0.64%
2014-02-04 0 1.560 1.550 1.570 1.540 1.580 504,000 785,720 1.5590 0.584 0.580 0.588 0.576 0.591 1,346,420 0.5836 -1.89%
2014-01-30 0 1.590 1.570 1.590 1.570 1.590 942,000 1,485,240 1.5767 0.595 0.588 0.595 0.588 0.595 2,516,523 0.5902 1.27%
2014-01-29 0 1.570 1.550 1.570 1.550 1.650 1,984,000 3,147,680 1.5865 0.588 0.580 0.588 0.580 0.618 5,300,193 0.5939 1.29%
2014-01-28 0 1.550 1.530 1.550 1.530 1.560 434,000 669,640 1.5429 0.580 0.573 0.580 0.573 0.584 1,159,417 0.5776 0.00%
2014-01-27 0 1.550 1.540 1.550 1.520 1.550 350,000 537,020 1.5343 0.580 0.576 0.580 0.569 0.580 935,014 0.5743 0.65%
2014-01-24 0 1.540 1.530 1.540 1.530 1.560 854,000 1,320,960 1.5468 0.576 0.573 0.576 0.573 0.584 2,281,434 0.5790 -1.91%
2014-01-23 0 1.570 1.570 1.580 1.540 1.580 656,000 1,021,260 1.5568 0.588 0.588 0.591 0.576 0.591 1,752,483 0.5828 0.64%
2014-01-22 0 1.560 1.540 1.560 1.540 1.560 410,000 634,300 1.5471 0.584 0.576 0.584 0.576 0.584 1,095,302 0.5791 0.00%
2014-01-21 0 1.560 1.550 1.560 1.540 1.560 492,000 761,100 1.5470 0.584 0.580 0.584 0.576 0.584 1,314,362 0.5791 0.00%
2014-01-20 0 1.560 1.550 1.560 1.530 1.580 244,000 377,400 1.5467 0.584 0.580 0.584 0.573 0.591 651,838 0.5790 -1.27%
2014-01-17 0 1.580 1.560 1.590 1.500 1.580 658,000 1,009,780 1.5346 0.591 0.584 0.595 0.561 0.591 1,757,826 0.5744 3.95%
2014-01-16 0 1.520 1.510 1.520 1.500 1.520 550,000 830,780 1.5105 0.569 0.565 0.569 0.561 0.569 1,469,308 0.5654 1.33%
2014-01-15 0 1.500 1.480 1.500 1.480 1.540 1,712,000 2,572,340 1.5025 0.561 0.554 0.561 0.554 0.576 4,573,554 0.5624 -1.96%
2014-01-14 0 1.530 1.510 1.530 1.520 1.560 972,000 1,492,500 1.5355 0.573 0.565 0.573 0.569 0.584 2,596,667 0.5748 -1.29%
2014-01-13 0 1.550 1.540 1.550 1.520 1.560 1,072,000 1,646,120 1.5356 0.580 0.576 0.580 0.569 0.584 2,863,814 0.5748 0.65%
2014-01-10 0 1.540 1.540 1.560 1.540 1.570 738,000 1,142,660 1.5483 0.576 0.576 0.584 0.576 0.588 1,971,544 0.5796 -0.65%
2014-01-09 0 1.550 1.540 1.560 1.540 1.570 452,000 701,420 1.5518 0.580 0.576 0.584 0.576 0.588 1,207,504 0.5809 -0.64%
2014-01-08 0 1.560 1.540 1.560 1.540 1.580 1,130,000 1,751,600 1.5501 0.584 0.576 0.584 0.576 0.591 3,018,759 0.5802 -1.27%
2014-01-07 0 1.580 1.560 1.590 1.540 1.580 766,000 1,194,980 1.5600 0.591 0.584 0.595 0.576 0.591 2,046,345 0.5840 0.64%
2014-01-06 0 1.570 1.560 1.570 1.550 1.570 782,000 1,215,860 1.5548 0.588 0.584 0.588 0.580 0.588 2,089,088 0.5820 0.00%
2014-01-03 0 1.570 1.560 1.570 1.550 1.580 376,000 584,600 1.5548 0.588 0.584 0.588 0.580 0.591 1,004,472 0.5820 -0.63%
2014-01-02 0 1.580 1.570 1.580 1.550 1.590 1,044,000 1,632,640 1.5638 0.591 0.588 0.591 0.580 0.595 2,789,013 0.5854 -1.25%
2013-12-31 0 1.600 1.570 1.600 1.560 1.620 712,000 1,126,280 1.5819 0.599 0.588 0.599 0.584 0.606 1,902,085 0.5921 1.27%
2013-12-30 0 1.580 1.580 1.590 1.570 1.760 1,780,000 2,919,580 1.6402 0.591 0.591 0.595 0.588 0.659 4,755,214 0.6140 -1.25%
2013-12-27 0 1.600 1.580 1.600 1.560 1.650 662,000 1,066,100 1.6104 0.599 0.591 0.599 0.584 0.618 1,768,512 0.6028 2.56%
2013-12-24 0 1.560 1.550 1.560 1.530 1.560 448,000 689,420 1.5389 0.584 0.580 0.584 0.573 0.584 1,196,818 0.5760 0.65%
2013-12-23 0 1.550 1.530 1.550 1.530 1.560 698,000 1,076,400 1.5421 0.580 0.573 0.580 0.573 0.584 1,864,685 0.5773 0.00%
2013-12-20 0 1.550 1.540 1.550 1.530 1.560 832,000 1,284,400 1.5438 0.580 0.576 0.580 0.573 0.584 2,222,662 0.5779 -0.64%
2013-12-19 0 1.560 1.540 1.560 1.530 1.600 2,126,000 3,311,820 1.5578 0.584 0.576 0.584 0.573 0.599 5,679,542 0.5831 0.65%
2013-12-18 0 1.550 1.530 1.550 1.530 1.550 1,812,000 2,789,680 1.5396 0.580 0.573 0.580 0.573 0.580 4,840,701 0.5763 0.65%
2013-12-17 0 1.540 1.530 1.540 1.520 1.550 682,000 1,044,920 1.5321 0.576 0.573 0.576 0.569 0.580 1,821,941 0.5735 0.65%
2013-12-16 0 1.530 1.520 1.530 1.520 1.550 1,634,000 2,501,860 1.5311 0.573 0.569 0.573 0.569 0.580 4,365,179 0.5731 -1.29%
2013-12-13 0 1.550 1.530 1.550 1.510 1.550 1,782,000 2,727,980 1.5309 0.580 0.573 0.580 0.565 0.580 4,760,557 0.5730 1.97%
2013-12-12 0 1.520 1.510 1.520 1.510 1.550 1,708,000 2,594,640 1.5191 0.569 0.565 0.569 0.565 0.580 4,562,868 0.5686 -1.94%
2013-12-11 0 1.550 1.540 1.550 1.500 1.570 2,386,000 3,647,820 1.5288 0.580 0.576 0.580 0.561 0.588 6,374,123 0.5723 -0.64%
2013-12-10 0 1.560 1.550 1.560 1.530 1.570 2,756,000 4,268,240 1.5487 0.584 0.580 0.584 0.573 0.588 7,362,567 0.5797 0.65%
2013-12-09 0 1.550 1.540 1.550 1.500 1.770 8,704,000 13,810,680 1.5867 0.580 0.576 0.580 0.561 0.663 23,252,460 0.5939 3.33%
2013-12-06 0 1.500 1.500 1.510 1.410 1.510 38,008,000 55,068,600 1.4489 0.561 0.561 0.565 0.528 0.565 101,537,168 0.5423

Copyright & disclaimer, Privacy policy

Back to top