Universal Health International Group Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02211  2013-12-12    
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
2026-01-23 0 3.710 3.610 3.740 3.560 3.750 3,038,000 11,015,041 3.6258 3.710 3.610 3.740 3.560 3.750 3,038,000 3.6258 3.92%
2026-01-22 0 3.570 3.570 3.650 3.450 3.900 12,567,730 43,940,708 3.4963 3.570 3.570 3.650 3.450 3.900 12,567,730 3.4963 1.13%
2026-01-21 0 3.530 3.290 3.520 3.000 3.850 1,160,682 3,974,171 3.4240 3.530 3.290 3.520 3.000 3.850 1,160,682 3.4240 -2.75%
2026-01-20 0 3.630 3.350 3.630 1.390 3.690 5,293,300 12,299,660 2.3236 3.630 3.350 3.630 1.390 3.690 5,293,300 2.3236 181.40%
2026-01-19 0 1.290 1.290 1.300 1.240 1.370 6,780,000 8,594,550 1.2676 1.290 1.290 1.300 1.240 1.370 6,780,000 1.2676 -5.84%
2026-01-16 0 1.370 1.360 1.380 1.370 1.370 10,000 13,700 1.3700 1.370 1.360 1.380 1.370 1.370 10,000 1.3700 -0.72%
2026-01-15 0 1.380 1.370 1.600 1.370 1.390 102,000 140,980 1.3822 1.380 1.370 1.600 1.370 1.390 102,000 1.3822 -2.13%
2026-01-14 0 1.410 1.410 1.540 1.410 1.530 540,110 766,349 1.4189 1.410 1.410 1.540 1.410 1.530 540,110 1.4189 -0.70%
2026-01-13 0 1.420 1.420 1.540 - - 0 0 - 1.420 1.420 1.540 - - 0 - 2.90%
2026-01-12 0 1.380 1.380 1.460 1.370 1.470 71,000 100,480 1.4152 1.380 1.380 1.460 1.370 1.470 71,000 1.4152 -4.83%
2026-01-09 0 1.450 1.400 1.450 1.480 1.480 20,080 30,016 1.4948 1.450 1.400 1.450 1.480 1.480 20,080 1.4948 -3.97%
2026-01-08 0 1.510 1.500 1.530 1.510 1.520 19,100 28,835 1.5097 1.510 1.500 1.530 1.510 1.520 19,100 1.5097 0.00%
2026-01-07 0 1.510 1.510 1.530 - - 0 0 - 1.510 1.510 1.530 - - 0 - 0.00%
2026-01-06 0 1.510 1.500 1.620 1.510 1.510 20,350 30,714 1.5093 1.510 1.500 1.620 1.510 1.510 20,350 1.5093 -8.48%
2026-01-05 0 1.650 1.500 1.570 - - 0 0 - 1.650 1.500 1.570 - - 0 - -1.20%
2026-01-02 0 1.670 1.500 1.750 1.670 1.670 5,000 8,350 1.6700 1.670 1.500 1.750 1.670 1.670 5,000 1.6700 0.00%
2025-12-31 0 1.670 1.670 1.700 1.670 1.670 11,000 18,330 1.6664 1.670 1.670 1.700 1.670 1.670 11,000 1.6664 -1.76%
2025-12-30 0 1.700 1.660 1.700 1.700 1.700 11,000 18,620 1.6927 1.700 1.660 1.700 1.700 1.700 11,000 1.6927 -1.16%
2025-12-29 0 1.720 1.660 1.790 1.720 1.720 51,300 87,989 1.7152 1.720 1.660 1.790 1.720 1.720 51,300 1.7152 -1.71%
2025-12-24 0 1.750 1.600 1.800 - - 0 0 - 1.750 1.600 1.800 - - 0 - 0.00%
2025-12-23 0 1.750 1.670 1.750 - - 0 0 - 1.750 1.670 1.750 - - 0 - -0.57%
2025-12-22 0 1.760 1.640 1.780 - - 80 125 1.5625 1.760 1.640 1.780 - - 80 1.5625 0.00%
2025-12-19 0 1.760 1.710 1.800 - - 0 0 - 1.760 1.710 1.800 - - 0 - 0.00%
2025-12-18 0 1.760 1.760 1.920 1.760 1.830 15,000 26,850 1.7900 1.760 1.760 1.920 1.760 1.830 15,000 1.7900 -6.88%
2025-12-17 0 1.890 1.890 1.940 1.890 1.890 5,190 9,800 1.8882 1.890 1.890 1.940 1.890 1.890 5,190 1.8882 0.00%
2025-12-16 0 1.890 1.890 1.950 - - 5,280 9,954 1.8852 1.890 1.890 1.950 - - 5,280 1.8852 1.61%
2025-12-15 0 1.860 1.860 1.950 1.860 1.860 5,300 9,849 1.8583 1.860 1.860 1.950 1.860 1.860 5,300 1.8583 -2.11%
2025-12-12 0 1.900 1.870 1.960 1.900 1.900 35,070 66,326 1.8912 1.900 1.870 1.960 1.900 1.900 35,070 1.8912 0.00%
2025-12-11 0 1.900 1.860 1.960 - - 10 10 1.0000 1.900 1.860 1.960 - - 10 1.0000 0.00%
2025-12-10 0 1.900 1.870 1.950 1.900 1.900 10,580 20,063 1.8963 1.900 1.870 1.950 1.900 1.900 10,580 1.8963 0.00%
2025-12-09 0 1.900 1.870 1.930 1.900 1.930 20,000 38,450 1.9225 1.900 1.870 1.930 1.900 1.930 20,000 1.9225 -1.55%
2025-12-08 0 1.930 1.880 1.950 - - 1,150 2,093 1.8200 1.930 1.880 1.950 - - 1,150 1.8200 0.00%
2025-12-05 0 1.930 1.850 1.970 1.880 1.930 42,750 80,762 1.8892 1.930 1.850 1.970 1.880 1.930 42,750 1.8892 1.05%
2025-12-04 0 1.910 1.910 1.970 1.870 1.900 12,320 23,125 1.8770 1.910 1.910 1.970 1.870 1.900 12,320 1.8770 -2.55%
2025-12-03 0 1.960 1.900 1.960 1.950 2.000 23,300 45,751 1.9636 1.960 1.900 1.960 1.950 2.000 23,300 1.9636 -0.51%
2025-12-02 0 1.970 1.920 1.980 1.870 2.020 167,150 326,032 1.9505 1.970 1.920 1.980 1.870 2.020 167,150 1.9505 3.68%
2025-12-01 0 1.900 1.860 1.900 1.860 1.920 66,750 125,094 1.8741 1.900 1.860 1.900 1.860 1.920 66,750 1.8741 3.83%
2025-11-28 0 1.830 1.830 1.950 1.810 1.950 125,100 242,930 1.9419 1.830 1.830 1.950 1.810 1.950 125,100 1.9419 -1.61%
2025-11-27 0 1.860 1.860 1.930 1.830 1.830 5,000 9,150 1.8300 1.860 1.860 1.930 1.830 1.830 5,000 1.8300 -3.63%
2025-11-26 0 1.930 1.820 1.940 1.930 1.930 65,500 126,385 1.9295 1.930 1.820 1.940 1.930 1.930 65,500 1.9295 0.00%
2025-11-25 0 1.930 1.930 1.950 1.840 1.950 68,430 131,883 1.9273 1.930 1.930 1.950 1.840 1.950 68,430 1.9273 4.32%
2025-11-24 0 1.850 1.820 1.850 1.840 1.850 71,000 130,790 1.8421 1.850 1.820 1.850 1.840 1.850 71,000 1.8421 -1.07%
2025-11-21 0 1.870 1.870 1.930 1.870 1.870 12,000 22,310 1.8592 1.870 1.870 1.930 1.870 1.870 12,000 1.8592 -2.60%
2025-11-20 0 1.920 1.870 1.950 - - 0 0 - 1.920 1.870 1.950 - - 0 - 0.00%
2025-11-19 0 1.920 1.890 1.950 1.860 1.920 70,070 133,628 1.9071 1.920 1.890 1.950 1.860 1.920 70,070 1.9071 2.13%
2025-11-18 0 1.880 1.870 1.930 1.870 1.920 80,820 152,701 1.8894 1.880 1.870 1.930 1.870 1.920 80,820 1.8894 -2.08%
2025-11-17 0 1.920 1.870 1.930 - - 0 0 - 1.920 1.870 1.930 - - 0 - 0.00%
2025-11-14 0 1.920 1.850 1.920 1.920 1.920 10,500 20,075 1.9119 1.920 1.850 1.920 1.920 1.920 10,500 1.9119 0.52%
2025-11-13 0 1.910 1.910 1.940 1.910 1.930 15,000 28,750 1.9167 1.910 1.910 1.940 1.910 1.930 15,000 1.9167 -1.04%
2025-11-12 0 1.930 1.940 1.990 1.930 2.000 66,370 130,908 1.9724 1.930 1.940 1.990 1.930 2.000 66,370 1.9724 2.12%
2025-11-11 0 1.890 1.840 1.900 1.810 1.890 46,000 84,510 1.8372 1.890 1.840 1.900 1.810 1.890 46,000 1.8372 2.16%
2025-11-10 0 1.850 1.850 1.870 - - 40 72 1.8000 1.850 1.850 1.870 - - 40 1.8000 0.54%
2025-11-07 0 1.840 1.820 1.860 1.790 1.950 226,500 423,940 1.8717 1.840 1.820 1.860 1.790 1.950 226,500 1.8717 3.95%
2025-11-06 0 1.770 1.760 1.800 1.700 1.850 399,594 701,946 1.7566 1.770 1.760 1.800 1.700 1.850 399,594 1.7566 -1.67%
2025-11-05 0 1.800 1.760 1.800 1.710 1.850 48,490 86,173 1.7771 1.800 1.760 1.800 1.710 1.850 48,490 1.7771 2.27%
2025-11-04 0 1.760 1.760 1.810 1.760 1.820 83,300 149,548 1.7953 1.760 1.760 1.810 1.760 1.820 83,300 1.7953 -1.12%
2025-11-03 0 1.780 1.760 1.840 1.740 1.900 165,000 300,300 1.8200 1.780 1.760 1.840 1.740 1.900 165,000 1.8200 4.71%
2025-10-31 0 1.700 1.650 1.780 1.700 1.930 888,540 1,565,719 1.7621 1.700 1.650 1.780 1.700 1.930 888,540 1.7621 -0.58%
2025-10-30 0 1.710 1.710 1.740 1.670 1.850 429,350 762,180 1.7752 1.710 1.710 1.740 1.670 1.850 429,350 1.7752 3.01%
2025-10-28 0 1.660 1.660 1.740 1.660 1.700 18,000 30,050 1.6694 1.660 1.660 1.740 1.660 1.700 18,000 1.6694 -1.19%
2025-10-27 0 1.680 1.650 1.700 1.680 1.680 22,300 37,323 1.6737 1.680 1.650 1.700 1.680 1.680 22,300 1.6737 0.00%
2025-10-24 0 1.680 1.690 1.750 1.610 1.780 405,380 683,652 1.6864 1.680 1.690 1.750 1.610 1.780 405,380 1.6864 1.82%
2025-10-23 0 1.650 1.650 1.700 1.640 1.650 130,600 215,264 1.6483 1.650 1.650 1.700 1.640 1.650 130,600 1.6483 -1.20%
2025-10-22 0 1.670 1.670 1.680 1.650 1.690 65,000 108,900 1.6754 1.670 1.670 1.680 1.650 1.690 65,000 1.6754 -0.60%
2025-10-21 0 1.680 1.670 1.740 1.670 1.770 46,400 77,998 1.6810 1.680 1.670 1.740 1.670 1.770 46,400 1.6810 -2.89%
2025-10-20 0 1.730 1.690 1.780 1.620 1.760 210,000 361,650 1.7221 1.730 1.690 1.780 1.620 1.760 210,000 1.7221 6.13%
2025-10-17 0 1.630 1.630 1.650 1.600 1.640 1,382,000 2,232,090 1.6151 1.630 1.630 1.650 1.600 1.640 1,382,000 1.6151 -1.21%
2025-10-16 0 1.650 1.640 1.700 1.610 1.750 540,000 895,150 1.6577 1.650 1.640 1.700 1.610 1.750 540,000 1.6577 -1.20%
2025-10-15 0 1.670 1.660 1.770 1.610 1.780 840,000 1,427,700 1.6996 1.670 1.660 1.770 1.610 1.780 840,000 1.6996 -0.60%
2025-10-14 0 1.680 1.600 1.720 1.580 1.680 30,200 50,306 1.6658 1.680 1.600 1.720 1.580 1.680 30,200 1.6658 5.66%
2025-10-13 0 1.590 1.600 1.690 1.400 1.690 196,000 319,560 1.6304 1.590 1.600 1.690 1.400 1.690 196,000 1.6304 -3.64%
2025-10-10 0 1.650 1.650 1.690 1.620 1.730 797,000 1,317,640 1.6532 1.650 1.650 1.690 1.620 1.730 797,000 1.6532 -4.62%
2025-10-09 0 1.730 1.680 1.740 1.660 1.740 136,100 230,383 1.6927 1.730 1.680 1.740 1.660 1.740 136,100 1.6927 3.59%
2025-10-08 0 1.670 1.670 1.710 1.660 1.710 285,720 482,649 1.6892 1.670 1.670 1.710 1.660 1.710 285,720 1.6892 -1.76%
2025-10-06 0 1.700 1.700 1.710 1.680 2.000 3,832,700 6,922,235 1.8061 1.700 1.700 1.710 1.680 2.000 3,832,700 1.8061 -2.86%
2025-10-03 0 1.750 1.730 1.800 1.630 2.020 2,685,067 4,660,912 1.7359 1.750 1.730 1.800 1.630 2.020 2,685,067 1.7359 1.74%
2025-10-02 0 1.720 1.700 1.760 1.630 1.720 143,940 242,843 1.6871 1.720 1.700 1.760 1.630 1.720 143,940 1.6871 -4.97%
2025-09-30 0 1.810 1.820 1.850 1.810 1.910 437,530 831,354 1.9001 1.810 1.820 1.850 1.810 1.910 437,530 1.9001 1.12%
2025-09-29 0 1.790 1.780 1.800 1.720 1.850 668,700 1,211,785 1.8122 1.790 1.780 1.800 1.720 1.850 668,700 1.8122 -3.76%
2025-09-26 0 1.860 1.860 1.930 1.790 2.220 1,846,040 3,649,403 1.9769 1.860 1.860 1.930 1.790 2.220 1,846,040 1.9769 3.33%
2025-09-25 0 1.800 1.760 1.810 1.620 1.800 1,555,300 2,648,735 1.7030 1.800 1.760 1.810 1.620 1.800 1,555,300 1.7030 2.27%
2025-09-24 0 1.760 1.760 1.830 1.650 1.970 150,600 264,396 1.7556 1.760 1.760 1.830 1.650 1.970 150,600 1.7556 10.69%
2025-09-23 0 1.590 1.570 1.600 1.590 1.590 5,000 7,950 1.5900 1.590 1.570 1.600 1.590 1.590 5,000 1.5900 1.92%
2025-09-22 0 1.560 1.560 1.580 1.540 1.560 12,000 18,540 1.5450 1.560 1.560 1.580 1.540 1.560 12,000 1.5450 -2.50%
2025-09-19 0 1.600 1.550 1.710 1.600 1.600 31,500 50,310 1.5971 1.600 1.550 1.710 1.600 1.600 31,500 1.5971 0.00%
2025-09-18 0 1.600 1.580 1.610 1.570 1.600 268,020 426,001 1.5894 1.600 1.580 1.610 1.570 1.600 268,020 1.5894 2.56%
2025-09-17 0 1.560 1.520 1.590 - - 540 805 1.4907 1.560 1.520 1.590 - - 540 1.4907 0.00%
2025-09-16 0 1.560 1.560 1.590 1.540 1.600 125,660 199,406 1.5869 1.560 1.560 1.590 1.540 1.600 125,660 1.5869 2.63%
2025-09-15 0 1.520 1.510 1.590 1.510 1.600 77,600 120,048 1.5470 1.520 1.510 1.590 1.510 1.600 77,600 1.5470 -1.30%
2025-09-12 0 1.540 1.530 1.580 1.520 1.600 155,960 245,267 1.5726 1.540 1.530 1.580 1.520 1.600 155,960 1.5726 2.67%
2025-09-11 0 1.500 1.500 1.570 1.500 1.600 75,000 115,700 1.5427 1.500 1.500 1.570 1.500 1.600 75,000 1.5427 -1.32%
2025-09-10 0 1.520 1.520 1.580 1.460 1.630 189,100 295,784 1.5642 1.520 1.520 1.580 1.460 1.630 189,100 1.5642 2.70%
2025-09-09 0 1.480 1.480 1.530 1.460 1.490 20,320 30,009 1.4768 1.480 1.480 1.530 1.460 1.490 20,320 1.4768 -3.27%
2025-09-08 0 1.530 1.460 1.600 1.460 1.600 132,680 210,167 1.5840 1.530 1.460 1.600 1.460 1.600 132,680 1.5840 2.00%
2025-09-05 0 1.500 1.460 1.560 1.410 1.500 325,740 474,192 1.4557 1.500 1.460 1.560 1.410 1.500 325,740 1.4557 3.45%
2025-09-04 0 1.450 1.430 1.450 1.460 1.520 142,200 210,293 1.4789 1.450 1.430 1.450 1.460 1.520 142,200 1.4789 -1.36%
2025-09-03 0 1.470 1.450 1.600 1.390 1.600 594,000 897,230 1.5105 1.470 1.450 1.600 1.390 1.600 594,000 1.5105 8.09%
2025-09-02 0 1.360 1.350 1.420 1.360 1.400 72,880 100,880 1.3842 1.360 1.350 1.420 1.360 1.400 72,880 1.3842 0.00%
2025-09-01 0 1.360 1.360 1.440 1.300 1.440 295,000 403,150 1.3666 1.360 1.360 1.440 1.300 1.440 295,000 1.3666 1.49%
2025-08-29 0 1.340 1.330 1.340 1.300 1.400 261,090 353,484 1.3539 1.340 1.330 1.340 1.300 1.400 261,090 1.3539 0.00%
2025-08-28 0 1.340 1.340 1.400 1.300 1.400 51,180 69,096 1.3501 1.340 1.340 1.400 1.300 1.400 51,180 1.3501 -0.74%
2025-08-27 0 1.350 1.350 1.400 1.350 1.410 66,000 92,070 1.3950 1.350 1.350 1.400 1.350 1.410 66,000 1.3950 -1.46%
2025-08-26 0 1.370 1.370 1.500 1.360 1.500 130,080 187,962 1.4450 1.370 1.370 1.500 1.360 1.500 130,080 1.4450 0.00%
2025-08-25 0 1.370 1.340 1.370 1.300 1.400 136,500 185,785 1.3611 1.370 1.340 1.370 1.300 1.400 136,500 1.3611 5.38%
2025-08-22 0 1.300 1.300 1.410 1.300 1.420 377,000 510,764 1.3548 1.300 1.300 1.410 1.300 1.420 377,000 1.3548 3.17%
2025-08-21 0 1.260 1.260 1.360 1.260 1.270 55,030 69,436 1.2618 1.260 1.260 1.360 1.260 1.270 55,030 1.2618 -0.79%
2025-08-20 0 1.270 1.270 1.360 1.260 1.380 160,500 210,670 1.3126 1.270 1.270 1.360 1.260 1.380 160,500 1.3126 -3.79%
2025-08-19 0 1.320 1.280 1.370 1.240 1.390 315,000 406,650 1.2910 1.320 1.280 1.370 1.240 1.390 315,000 1.2910 -2.22%
2025-08-18 0 1.350 1.350 1.410 1.350 1.360 81,200 109,839 1.3527 1.350 1.350 1.410 1.350 1.360 81,200 1.3527 3.05%
2025-08-15 0 1.310 1.320 1.440 1.250 1.440 300,000 401,000 1.3367 1.310 1.320 1.440 1.250 1.440 300,000 1.3367 1.55%
2025-08-14 0 1.290 1.250 1.290 1.290 1.390 131,820 174,599 1.3245 1.290 1.250 1.290 1.290 1.390 131,820 1.3245 0.78%
2025-08-13 0 1.280 1.280 1.320 1.240 1.360 104,000 136,240 1.3100 1.280 1.280 1.320 1.240 1.360 104,000 1.3100 -7.91%
2025-08-12 0 1.390 1.390 1.450 1.390 1.500 58,130 82,740 1.4234 1.390 1.390 1.450 1.390 1.500 58,130 1.4234 -7.95%
2025-08-11 0 1.510 1.460 1.580 1.410 1.540 34,450 50,685 1.4713 1.510 1.460 1.580 1.410 1.540 34,450 1.4713 7.86%
2025-08-08 0 1.400 1.400 1.450 1.360 1.620 579,100 873,213 1.5079 1.400 1.400 1.450 1.360 1.620 579,100 1.5079 -2.10%
2025-08-07 0 1.430 1.420 1.500 1.350 1.620 1,011,060 1,524,731 1.5081 1.430 1.420 1.500 1.350 1.620 1,011,060 1.5081 6.72%
2025-08-06 0 1.340 1.250 1.390 1.240 1.340 110,000 142,900 1.2991 1.340 1.250 1.390 1.240 1.340 110,000 1.2991 5.51%
2025-08-05 0 1.270 1.210 1.330 1.270 1.310 90,000 115,950 1.2883 1.270 1.210 1.330 1.270 1.310 90,000 1.2883 -1.55%
2025-08-04 0 1.290 1.280 1.330 1.270 1.290 40,000 51,450 1.2863 1.290 1.280 1.330 1.270 1.290 40,000 1.2863 6.61%
2025-08-01 0 1.210 1.210 1.300 1.210 1.270 55,000 68,300 1.2418 1.210 1.210 1.300 1.210 1.270 55,000 1.2418 -3.20%
2025-07-31 0 1.250 1.250 1.290 1.240 1.250 69,200 86,118 1.2445 1.250 1.250 1.290 1.240 1.250 69,200 1.2445 -2.34%
2025-07-30 0 1.280 1.260 1.300 1.280 1.290 93,600 119,968 1.2817 1.280 1.260 1.300 1.280 1.290 93,600 1.2817 0.79%
2025-07-29 0 1.270 1.260 1.320 1.260 1.270 45,500 57,525 1.2643 1.270 1.260 1.320 1.260 1.270 45,500 1.2643 -0.78%
2025-07-28 0 1.280 1.250 1.290 1.270 1.290 126,300 161,701 1.2803 1.280 1.250 1.290 1.270 1.290 126,300 1.2803 3.23%
2025-07-25 0 1.240 1.240 1.280 1.240 1.290 130,000 166,250 1.2788 1.240 1.240 1.280 1.240 1.290 130,000 1.2788 0.81%
2025-07-24 0 1.230 1.230 1.280 1.200 1.300 615,040 771,599 1.2546 1.230 1.230 1.280 1.200 1.300 615,040 1.2546 -3.91%
2025-07-23 0 1.280 1.280 1.330 1.250 1.350 580,660 759,184 1.3075 1.280 1.280 1.330 1.250 1.350 580,660 1.3075 -3.76%
2025-07-22 0 1.330 1.300 1.340 1.280 1.360 890,300 1,184,019 1.3299 1.330 1.300 1.340 1.280 1.360 890,300 1.3299 -5.00%
2025-07-21 0 1.400 1.340 1.400 1.400 1.430 95,080 134,512 1.4147 1.400 1.340 1.400 1.400 1.430 95,080 1.4147 -6.67%
2025-07-18 0 1.500 1.430 1.500 1.400 1.530 497,790 739,277 1.4851 1.500 1.430 1.500 1.400 1.530 497,790 1.4851 4.17%
2025-07-17 0 1.440 1.410 1.490 1.290 1.500 1,139,880 1,595,835 1.4000 1.440 1.410 1.490 1.290 1.500 1,139,880 1.4000 12.50%
2025-07-16 0 1.280 1.270 1.330 1.220 1.340 411,050 534,441 1.3002 1.280 1.270 1.330 1.220 1.340 411,050 1.3002 -5.88%
2025-07-15 0 1.360 1.300 1.360 1.090 1.500 1,231,880 1,562,076 1.2680 1.360 1.300 1.360 1.090 1.500 1,231,880 1.2680 24.77%
2025-07-14 0 1.090 1.090 1.130 1.050 1.150 2,298,100 2,558,541 1.1133 1.090 1.090 1.130 1.050 1.150 2,298,100 1.1133 3.81%
2025-07-11 0 1.050 1.040 1.120 1.050 1.060 25,300 26,709 1.0557 1.050 1.040 1.120 1.050 1.060 25,300 1.0557 1.94%
2025-07-10 0 1.030 1.030 1.140 1.030 1.120 65,050 71,998 1.1068 1.030 1.030 1.140 1.030 1.120 65,050 1.1068 -1.90%
2025-07-09 0 1.050 1.050 1.080 1.050 1.080 504,500 543,470 1.0772 1.050 1.050 1.080 1.050 1.080 504,500 1.0772 0.00%
2025-07-08 0 1.050 1.050 1.110 1.040 1.140 1,782,710 1,951,268 1.0946 1.050 1.050 1.110 1.040 1.140 1,782,710 1.0946 -6.25%
2025-07-07 0 1.120 1.120 1.160 1.100 1.120 134,650 150,095 1.1147 1.120 1.120 1.160 1.100 1.120 134,650 1.1147 1.82%
2025-07-04 0 1.100 1.100 1.160 1.070 1.180 67,610 77,264 1.1428 1.100 1.100 1.160 1.070 1.180 67,610 1.1428 -2.65%
2025-07-03 0 1.130 1.120 1.130 1.120 1.220 110,000 129,550 1.1777 1.130 1.120 1.130 1.120 1.220 110,000 1.1777 1.80%
2025-07-02 0 1.110 1.100 1.170 1.070 1.240 166,250 201,260 1.2106 1.110 1.100 1.170 1.070 1.240 166,250 1.2106 -5.13%
2025-06-30 0 1.170 1.130 1.180 1.170 1.250 154,500 184,585 1.1947 1.170 1.130 1.180 1.170 1.250 154,500 1.1947 3.54%
2025-06-27 0 1.130 1.130 1.180 1.120 1.150 68,500 78,155 1.1409 1.130 1.130 1.180 1.120 1.150 68,500 1.1409 -3.42%
2025-06-26 0 1.170 1.180 1.220 1.170 1.200 148,650 175,425 1.1801 1.170 1.180 1.220 1.170 1.200 148,650 1.1801 0.86%
2025-06-25 0 1.160 1.160 1.230 1.160 1.290 474,020 589,862 1.2444 1.160 1.160 1.230 1.160 1.290 474,020 1.2444 0.87%
2025-06-24 0 1.150 1.150 1.190 1.100 1.200 391,100 451,679 1.1549 1.150 1.150 1.190 1.100 1.200 391,100 1.1549 -4.17%
2025-06-23 0 1.200 1.260 1.380 1.050 1.390 954,870 1,203,895 1.2608 1.200 1.260 1.380 1.050 1.390 954,870 1.2608 23.71%
2025-06-20 0 0.970 0.970 1.030 - - 400 376 0.9400 0.970 0.970 1.030 - - 400 0.9400 0.00%
2025-06-19 0 0.970 0.970 1.040 0.950 0.970 24,000 22,880 0.9533 0.970 0.970 1.040 0.950 0.970 24,000 0.9533 -2.02%
2025-06-18 0 0.990 0.980 1.090 - - 0 0 - 0.990 0.980 1.090 - - 0 - 0.00%
2025-06-17 0 0.990 0.970 1.070 0.990 1.110 310,500 336,660 1.0843 0.990 0.970 1.070 0.990 1.110 310,500 1.0843 -2.94%
2025-06-16 0 1.020 1.000 1.020 0.960 1.020 99,010 96,649 0.9762 1.020 1.000 1.020 0.960 1.020 99,010 0.9762 2.00%
2025-06-13 0 1.000 0.960 1.000 - - 1,560 1,466 0.9397 1.000 0.960 1.000 - - 1,560 0.9397 0.00%
2025-06-12 0 1.000 0.960 1.000 0.960 1.000 14,560 14,227 0.9771 1.000 0.960 1.000 0.960 1.000 14,560 0.9771 0.00%
2025-06-11 0 1.000 0.990 1.000 0.980 1.020 37,000 36,850 0.9959 1.000 0.990 1.000 0.980 1.020 37,000 0.9959 -0.99%
2025-06-10 0 1.010 1.010 1.030 1.010 1.060 74,100 76,490 1.0323 1.010 1.010 1.030 1.010 1.060 74,100 1.0323 -3.81%
2025-06-09 0 1.050 1.050 1.070 1.050 1.070 329,640 350,160 1.0622 1.050 1.050 1.070 1.050 1.070 329,640 1.0622 -3.67%
2025-06-06 0 1.090 1.050 1.090 1.020 1.200 333,000 348,095 1.0453 1.090 1.050 1.090 1.020 1.200 333,000 1.0453 2.83%
2025-06-05 0 1.060 1.060 1.100 1.020 1.100 612,450 666,229 1.0878 1.060 1.060 1.100 1.020 1.100 612,450 1.0878 2.91%
2025-06-04 0 1.030 1.030 1.060 0.990 1.040 62,140 62,434 1.0047 1.030 1.030 1.060 0.990 1.040 62,140 1.0047 11.96%
2025-06-03 0 0.920 0.910 0.980 0.880 0.920 41,880 38,166 0.9113 0.920 0.910 0.980 0.880 0.920 41,880 0.9113 4.55%
2025-06-02 0 0.880 0.860 0.980 0.880 0.950 89,500 80,225 0.8964 0.880 0.860 0.980 0.880 0.950 89,500 0.8964 -16.98%
2025-05-30 0 1.060 0.980 1.080 0.900 1.060 64,080 66,193 1.0330 1.060 0.980 1.080 0.900 1.060 64,080 1.0330 1.92%
2025-05-29 0 0.104 0.104 0.109 0.104 0.116 2,186,500 231,942 0.1061 1.040 1.040 1.090 1.040 1.160 218,650 1.0608 -5.45%
2025-05-28 0 0.110 0.110 0.113 0.109 0.128 2,887,000 329,288 0.1141 1.100 1.100 1.130 1.090 1.280 288,700 1.1406 -8.33%
2025-05-27 0 0.120 0.116 0.117 0.115 0.140 12,618,000 1,516,950 0.1202 1.200 1.160 1.170 1.150 1.400 1,261,800 1.2022 -6.25%
2025-05-26 0 0.128 0.117 0.128 0.117 0.141 6,111,000 773,569 0.1266 1.280 1.170 1.280 1.170 1.410 611,100 1.2659 3.23%
2025-05-23 0 0.124 0.117 0.124 0.104 0.124 3,085,000 340,945 0.1105 1.240 1.170 1.240 1.040 1.240 308,500 1.1052 18.10%
2025-05-22 0 0.105 0.105 0.109 0.105 0.109 782,000 82,995 0.1061 1.050 1.050 1.090 1.050 1.090 78,200 1.0613 -3.67%
2025-05-21 0 0.109 0.109 0.111 0.109 0.110 395,000 43,185 0.1093 1.090 1.090 1.110 1.090 1.100 39,500 1.0933 -0.91%
2025-05-20 0 0.110 0.110 0.111 0.103 0.116 1,839,000 204,810 0.1114 1.100 1.100 1.110 1.030 1.160 183,900 1.1137 6.80%
2025-05-19 0 0.103 0.103 0.109 0.102 0.110 1,642,600 172,095 0.1048 1.030 1.030 1.090 1.020 1.100 164,260 1.0477 -6.36%
2025-05-16 0 0.110 0.110 0.112 0.104 0.117 2,224,000 245,307 0.1103 1.100 1.100 1.120 1.040 1.170 222,400 1.1030 -1.79%
2025-05-15 0 0.112 0.108 0.112 0.102 0.132 12,689,000 1,478,943 0.1166 1.120 1.080 1.120 1.020 1.320 1,268,900 1.1655 1.82%
2025-05-14 0 0.110 0.110 0.111 0.093 0.158 42,904,100 5,669,443 0.1321 1.100 1.100 1.110 0.930 1.580 4,290,410 1.3214 35.80%
2025-05-13 0 0.081 0.081 0.084 0.079 0.085 750,000 63,300 0.0844 0.810 0.810 0.840 0.790 0.850 75,000 0.8440 2.53%
2025-05-12 0 0.079 0.079 0.081 0.079 0.081 262,000 20,843 0.0796 0.790 0.790 0.810 0.790 0.810 26,200 0.7955 2.60%
2025-05-09 0 0.077 0.076 0.077 0.076 0.094 10,237,500 891,981 0.0871 0.770 0.760 0.770 0.760 0.940 1,023,750 0.8713 0.00%
2025-05-08 0 0.077 0.077 0.079 0.077 0.080 252,000 19,644 0.0780 0.770 0.770 0.790 0.770 0.800 25,200 0.7795 0.00%
2025-05-07 0 0.077 0.077 0.079 0.077 0.080 345,000 27,015 0.0783 0.770 0.770 0.790 0.770 0.800 34,500 0.7830 -2.53%
2025-05-06 0 0.079 0.079 0.084 0.079 0.083 784,000 63,391 0.0809 0.790 0.790 0.840 0.790 0.830 78,400 0.8086 -3.66%
2025-05-02 0 0.082 0.082 0.085 0.080 0.085 860,000 70,180 0.0816 0.820 0.820 0.850 0.800 0.850 86,000 0.8160 -2.38%
2025-04-30 0 0.084 0.084 0.085 0.084 0.088 1,018,000 85,891 0.0844 0.840 0.840 0.850 0.840 0.880 101,800 0.8437 -1.18%
2025-04-29 0 0.085 0.088 0.090 0.083 0.090 1,250,000 108,030 0.0864 0.850 0.880 0.900 0.830 0.900 125,000 0.8642 -3.41%
2025-04-28 0 0.088 0.088 0.092 0.085 0.090 270,000 23,910 0.0886 0.880 0.880 0.920 0.850 0.900 27,000 0.8856 -2.22%
2025-04-25 0 0.090 0.088 0.090 0.083 0.090 17,145,000 1,534,025 0.0895 0.900 0.880 0.900 0.830 0.900 1,714,500 0.8947 1.12%
2025-04-24 0 0.089 0.086 0.089 0.084 0.090 22,955,000 1,954,145 0.0851 0.890 0.860 0.890 0.840 0.900 2,295,500 0.8513 3.49%
2025-04-23 0 0.086 0.085 0.092 0.085 0.091 1,402,000 123,494 0.0881 0.860 0.850 0.920 0.850 0.910 140,200 0.8808 -3.37%
2025-04-22 0 0.089 0.089 0.090 0.088 0.098 14,891,000 1,418,946 0.0953 0.890 0.890 0.900 0.880 0.980 1,489,100 0.9529 -6.32%
2025-04-17 0 0.095 0.095 0.103 0.094 0.113 5,050,000 518,115 0.1026 0.950 0.950 1.030 0.940 1.130 505,000 1.0260 -18.80%
2025-04-16 0 0.117 0.108 0.119 0.107 0.118 18,270,000 2,105,055 0.1152 1.170 1.080 1.190 1.070 1.180 1,827,000 1.1522 2.63%
2025-04-15 0 0.114 0.109 0.115 0.110 0.121 8,501,000 992,641 0.1168 1.140 1.090 1.150 1.100 1.210 850,100 1.1677 0.00%
2025-04-14 0 0.114 0.105 0.114 0.099 0.117 8,765,000 948,350 0.1082 1.140 1.050 1.140 0.990 1.170 876,500 1.0820 14.00%
2025-04-11 0 0.100 0.098 0.100 0.096 0.101 507,600 49,517 0.0976 1.000 0.980 1.000 0.960 1.010 50,760 0.9755 1.01%
2025-04-10 0 0.099 0.096 0.099 0.088 0.107 11,486,000 1,102,666 0.0960 0.990 0.960 0.990 0.880 1.070 1,148,600 0.9600 -2.94%
2025-04-09 0 0.102 0.097 0.102 0.092 0.103 5,069,000 496,250 0.0979 1.020 0.970 1.020 0.920 1.030 506,900 0.9790 4.08%
2025-04-08 0 0.098 0.095 0.100 0.081 0.100 14,685,000 1,304,805 0.0889 0.980 0.950 1.000 0.810 1.000 1,468,500 0.8885 0.00%
2025-04-07 0 0.098 0.098 0.102 0.097 0.119 11,870,000 1,293,620 0.1090 0.980 0.980 1.020 0.970 1.190 1,187,000 1.0898 -20.33%
2025-04-03 0 0.123 0.120 0.125 0.113 0.133 10,940,000 1,347,045 0.1231 1.230 1.200 1.250 1.130 1.330 1,094,000 1.2313 0.00%
2025-04-02 0 0.123 0.123 0.128 0.120 0.133 14,475,400 1,857,888 0.1283 1.230 1.230 1.280 1.200 1.330 1,447,540 1.2835 -2.38%
2025-04-01 0 0.126 0.125 0.130 0.120 0.156 16,341,500 2,349,425 0.1438 1.260 1.250 1.300 1.200 1.560 1,634,150 1.4377 -13.70%
2025-03-31 0 0.146 0.146 0.147 0.146 0.158 9,945,000 1,516,885 0.1525 1.460 1.460 1.470 1.460 1.580 994,500 1.5253 -0.68%
2025-03-28 0 0.147 0.147 0.156 0.147 0.150 565,000 84,735 0.1500 1.470 1.470 1.560 1.470 1.500 56,500 1.4997 -3.92%
2025-03-27 0 0.153 0.153 0.160 0.153 0.158 240,300 37,413 0.1557 1.530 1.530 1.600 1.530 1.580 24,030 1.5569 2.00%
2025-03-26 0 0.150 0.149 0.156 0.150 0.155 235,000 36,070 0.1535 1.500 1.490 1.560 1.500 1.550 23,500 1.5349 -3.23%
2025-03-25 0 0.155 0.148 0.155 - - 4,000 580 0.1450 1.550 1.480 1.550 - - 400 1.4500 0.00%
2025-03-24 0 0.155 0.152 0.162 0.155 0.162 779,000 122,357 0.1571 1.550 1.520 1.620 1.550 1.620 77,900 1.5707 -3.73%
2025-03-21 0 0.161 0.160 0.162 0.150 0.174 4,602,000 752,059 0.1634 1.610 1.600 1.620 1.500 1.740 460,200 1.6342 4.55%
2025-03-20 0 0.154 0.147 0.155 0.143 0.157 6,648,400 992,931 0.1493 1.540 1.470 1.550 1.430 1.570 664,840 1.4935 3.36%
2025-03-19 0 0.149 0.147 0.151 0.146 0.157 9,220,000 1,391,885 0.1510 1.490 1.470 1.510 1.460 1.570 922,000 1.5096 -3.25%
2025-03-18 0 0.154 0.154 0.155 0.152 0.162 2,286,000 355,051 0.1553 1.540 1.540 1.550 1.520 1.620 228,600 1.5532 -1.28%
2025-03-17 0 0.156 0.151 0.160 0.148 0.157 7,005,000 1,074,450 0.1534 1.560 1.510 1.600 1.480 1.570 700,500 1.5338 5.41%
2025-03-14 0 0.148 0.145 0.156 0.145 0.152 5,995,300 880,188 0.1468 1.480 1.450 1.560 1.450 1.520 599,530 1.4681 -1.33%
2025-03-13 0 0.150 0.150 0.156 0.146 0.154 8,105,000 1,200,800 0.1482 1.500 1.500 1.560 1.460 1.540 810,500 1.4816 2.74%
2025-03-12 0 0.146 0.146 0.149 0.146 0.156 7,920,000 1,191,970 0.1505 1.460 1.460 1.490 1.460 1.560 792,000 1.5050 -2.01%
2025-03-11 0 0.149 0.149 0.154 0.147 0.186 10,150,100 1,637,375 0.1613 1.490 1.490 1.540 1.470 1.860 1,015,010 1.6132 -14.86%
2025-03-10 0 0.175 0.161 0.175 0.138 0.185 6,535,000 992,610 0.1519 1.750 1.610 1.750 1.380 1.850 653,500 1.5189 20.69%
2025-03-07 0 0.145 0.143 0.149 0.141 0.165 14,930,000 2,360,335 0.1581 1.450 1.430 1.490 1.410 1.650 1,493,000 1.5809 -9.38%
2025-03-06 0 0.160 0.158 0.160 0.158 0.164 2,226,500 355,505 0.1597 1.600 1.580 1.600 1.580 1.640 222,650 1.5967 2.56%
2025-03-05 0 0.156 0.154 0.158 0.154 0.174 10,589,000 1,732,139 0.1636 1.560 1.540 1.580 1.540 1.740 1,058,900 1.6358 0.65%
2025-03-04 0 0.155 0.148 0.159 0.150 0.159 8,861,000 1,360,753 0.1536 1.550 1.480 1.590 1.500 1.590 886,100 1.5357 0.65%
2025-03-03 0 0.154 0.153 0.158 0.151 0.171 10,415,000 1,684,330 0.1617 1.540 1.530 1.580 1.510 1.710 1,041,500 1.6172 -1.91%
2025-02-28 0 0.157 0.157 0.164 0.157 0.168 8,662,000 1,404,296 0.1621 1.570 1.570 1.640 1.570 1.680 866,200 1.6212 -4.27%
2025-02-27 0 0.164 0.163 0.169 0.163 0.194 34,098,500 6,168,809 0.1809 1.640 1.630 1.690 1.630 1.940 3,409,850 1.8091 -11.83%
2025-02-26 0 0.186 0.174 0.186 0.169 0.200 12,960,000 2,398,920 0.1851 1.860 1.740 1.860 1.690 2.000 1,296,000 1.8510 0.00%
2025-02-25 0 0.186 0.183 0.188 0.180 0.201 21,735,000 4,062,870 0.1869 1.860 1.830 1.880 1.800 2.010 2,173,500 1.8693 -4.12%
2025-02-24 0 0.194 0.177 0.194 0.146 0.195 21,302,200 3,399,995 0.1596 1.940 1.770 1.940 1.460 1.950 2,130,220 1.5961 31.08%
2025-02-21 0 0.148 0.142 0.148 0.139 0.150 11,960,000 1,729,565 0.1446 1.480 1.420 1.480 1.390 1.500 1,196,000 1.4461 2.78%
2025-02-20 0 0.144 0.144 0.146 0.127 0.153 19,510,000 2,692,640 0.1380 1.440 1.440 1.460 1.270 1.530 1,951,000 1.3801 5.88%
2025-02-19 0 0.136 0.136 0.140 0.130 0.144 9,438,300 1,307,119 0.1385 1.360 1.360 1.400 1.300 1.440 943,830 1.3849 -0.73%
2025-02-18 0 0.137 0.128 0.138 0.115 0.140 24,845,600 3,125,766 0.1258 1.370 1.280 1.380 1.150 1.400 2,484,560 1.2581 7.87%
2025-02-17 0 0.127 0.123 0.128 0.122 0.128 18,440,500 2,310,281 0.1253 1.270 1.230 1.280 1.220 1.280 1,844,050 1.2528 0.00%
2025-02-14 0 0.127 0.126 0.131 0.125 0.132 8,511,500 1,097,121 0.1289 1.270 1.260 1.310 1.250 1.320 851,150 1.2890 4.10%
2025-02-13 0 0.122 0.119 0.126 0.119 0.130 26,022,000 3,168,925 0.1218 1.220 1.190 1.260 1.190 1.300 2,602,200 1.2178 -2.40%
2025-02-12 0 0.125 0.125 0.128 0.118 0.135 28,190,000 3,549,685 0.1259 1.250 1.250 1.280 1.180 1.350 2,819,000 1.2592 -1.57%
2025-02-11 0 0.127 0.127 0.134 0.127 0.140 20,268,000 2,743,056 0.1353 1.270 1.270 1.340 1.270 1.400 2,026,800 1.3534 -7.30%
2025-02-10 0 0.137 0.130 0.131 0.130 0.147 18,307,000 2,474,758 0.1352 1.370 1.300 1.310 1.300 1.470 1,830,700 1.3518 -0.72%
2025-02-07 0 0.138 0.133 0.138 0.133 0.143 11,132,500 1,521,306 0.1367 1.380 1.330 1.380 1.330 1.430 1,113,250 1.3665 6.15%
2025-02-06 0 0.130 0.130 0.134 0.127 0.144 25,932,100 3,554,353 0.1371 1.300 1.300 1.340 1.270 1.440 2,593,210 1.3706 -5.11%
2025-02-05 0 0.137 0.129 0.140 0.125 0.145 19,795,000 2,605,985 0.1316 1.370 1.290 1.400 1.250 1.450 1,979,500 1.3165 9.60%
2025-02-04 0 0.125 0.124 0.133 0.116 0.135 26,868,800 3,349,637 0.1247 1.250 1.240 1.330 1.160 1.350 2,686,880 1.2467 -0.79%
2025-02-03 0 0.126 0.121 0.134 0.123 0.151 68,000 8,799 0.1294 1.260 1.210 1.340 1.230 1.510 6,800 1.2940 -4.55%
2025-01-28 0 0.132 0.124 0.132 0.133 0.133 5,000 665 0.1330 1.320 1.240 1.320 1.330 1.330 500 1.3300 -1.49%
2025-01-27 0 0.134 0.122 0.134 0.122 0.144 285,000 36,005 0.1263 1.340 1.220 1.340 1.220 1.440 28,500 1.2633 13.56%
2025-01-24 0 0.118 0.117 0.121 0.113 0.128 1,490,000 176,235 0.1183 1.180 1.170 1.210 1.130 1.280 149,000 1.1828 -1.67%
2025-01-23 0 0.120 0.120 0.123 0.120 0.130 640,000 80,345 0.1255 1.200 1.200 1.230 1.200 1.300 64,000 1.2554 -7.69%
2025-01-22 0 0.130 0.133 0.139 0.127 0.140 10,310,000 1,374,695 0.1333 1.300 1.330 1.390 1.270 1.400 1,031,000 1.3334 -3.70%
2025-01-21 0 0.135 0.135 0.140 0.135 0.147 22,154,000 3,128,989 0.1412 1.350 1.350 1.400 1.350 1.470 2,215,400 1.4124 -3.57%
2025-01-20 0 0.140 0.134 0.140 0.133 0.147 9,480,000 1,348,575 0.1423 1.400 1.340 1.400 1.330 1.470 948,000 1.4225 -1.41%
2025-01-17 0 0.142 0.142 0.150 0.140 0.152 14,160,000 2,098,950 0.1482 1.420 1.420 1.500 1.400 1.520 1,416,000 1.4823 -2.07%
2025-01-16 0 0.145 0.144 0.150 0.143 0.155 13,951,200 2,113,778 0.1515 1.450 1.440 1.500 1.430 1.550 1,395,120 1.5151 2.11%
2025-01-15 0 0.142 0.142 0.155 0.138 0.159 22,625,000 3,468,920 0.1533 1.420 1.420 1.550 1.380 1.590 2,262,500 1.5332 -2.07%
2025-01-14 0 0.145 0.145 0.152 0.122 0.158 20,815,000 3,187,090 0.1531 1.450 1.450 1.520 1.220 1.580 2,081,500 1.5312 13.28%
2025-01-13 0 0.128 0.125 0.127 0.093 0.160 36,645,000 4,632,220 0.1264 1.280 1.250 1.270 0.930 1.600 3,664,500 1.2641 26.73%
2025-01-10 0 0.101 0.101 0.105 0.101 0.131 29,340,000 3,620,605 0.1234 1.010 1.010 1.050 1.010 1.310 2,934,000 1.2340 -19.20%
2025-01-09 0 0.125 0.125 0.129 0.125 0.154 23,453,800 3,399,097 0.1449 1.250 1.250 1.290 1.250 1.540 2,345,380 1.4493 -16.67%
2025-01-08 0 0.150 0.150 0.152 0.148 0.177 41,882,000 6,747,580 0.1611 1.500 1.500 1.520 1.480 1.770 4,188,200 1.6111 -10.71%
2025-01-07 0 0.168 0.165 0.168 0.147 0.168 32,516,100 5,006,853 0.1540 1.680 1.650 1.680 1.470 1.680 3,251,610 1.5398 14.29%
2025-01-06 0 0.147 0.147 0.150 0.147 0.168 47,894,000 7,688,080 0.1605 1.470 1.470 1.500 1.470 1.680 4,789,400 1.6052 -11.98%
2025-01-03 0 0.167 0.162 0.167 0.159 0.176 82,214,500 13,481,460 0.1640 1.670 1.620 1.670 1.590 1.760 8,221,450 1.6398 -0.60%
2025-01-02 0 0.168 0.168 0.171 0.162 0.183 55,118,600 9,351,348 0.1697 1.680 1.680 1.710 1.620 1.830 5,511,860 1.6966 0.60%
2024-12-31 0 0.167 0.167 0.170 0.157 0.217 79,793,000 13,613,716 0.1706 1.670 1.670 1.700 1.570 2.170 7,979,300 1.7061 3.09%
2024-12-30 0 0.162 0.161 0.165 0.159 0.186 39,180,000 6,819,540 0.1741 1.620 1.610 1.650 1.590 1.860 3,918,000 1.7406 -4.14%
2024-12-27 0 0.169 0.163 0.169 0.159 0.182 4,125,500 698,156 0.1692 1.690 1.630 1.690 1.590 1.820 412,550 1.6923 -1.74%
2024-12-24 0 0.172 0.166 0.172 0.165 0.196 14,425,000 2,564,050 0.1778 1.720 1.660 1.720 1.650 1.960 1,442,500 1.7775 -8.99%
2024-12-23 0 0.189 0.184 0.189 0.150 0.204 12,601,000 2,192,864 0.1740 1.890 1.840 1.890 1.500 2.040 1,260,100 1.7402 15.24%
2024-12-20 0 0.164 0.164 0.169 0.142 0.195 19,305,000 3,262,310 0.1690 1.640 1.640 1.690 1.420 1.950 1,930,500 1.6899 -13.68%
2024-12-19 0 0.190 0.190 0.202 0.159 0.232 41,876,000 7,961,221 0.1901 1.900 1.900 2.020 1.590 2.320 4,187,600 1.9011 -11.63%
2024-12-18 0 0.215 0.211 0.215 0.136 0.247 37,339,864 7,236,128 0.1938 2.150 2.110 2.150 1.360 2.470 3,733,986 1.9379 51.41%
2024-12-17 0 0.142 0.140 0.143 0.135 0.145 1,032,000 145,076 0.1406 1.420 1.400 1.430 1.350 1.450 103,200 1.4058 6.77%
2024-12-16 0 0.133 0.133 0.136 0.127 0.135 1,497,000 198,008 0.1323 1.330 1.330 1.360 1.270 1.350 149,700 1.3227 5.56%
2024-12-13 0 0.126 0.125 0.131 0.118 0.144 13,080,000 1,750,805 0.1339 1.260 1.250 1.310 1.180 1.440 1,308,000 1.3385 6.78%
2024-12-12 0 0.118 0.117 0.122 0.117 0.129 11,000,000 1,371,790 0.1247 1.180 1.170 1.220 1.170 1.290 1,100,000 1.2471 -0.84%
2024-12-11 0 0.119 0.117 0.126 0.117 0.126 973,400 117,479 0.1207 1.190 1.170 1.260 1.170 1.260 97,340 1.2069 1.71%
2024-12-10 0 0.117 0.117 0.127 0.110 0.128 18,467,600 2,230,356 0.1208 1.170 1.170 1.270 1.100 1.280 1,846,760 1.2077 0.86%
2024-12-09 0 0.116 0.116 0.123 0.116 0.120 675,000 80,490 0.1192 1.160 1.160 1.230 1.160 1.200 67,500 1.1924 -5.69%
2024-12-06 0 0.123 0.122 0.125 0.122 0.128 1,016,400 127,900 0.1258 1.230 1.220 1.250 1.220 1.280 101,640 1.2584 3.36%
2024-12-05 0 0.119 0.119 0.127 0.110 0.134 13,905,000 1,683,625 0.1211 1.190 1.190 1.270 1.100 1.340 1,390,500 1.2108 1.71%
2024-12-04 0 0.117 0.116 0.121 0.116 0.120 735,000 86,565 0.1178 1.170 1.160 1.210 1.160 1.200 73,500 1.1778 0.00%
2024-12-03 0 0.117 0.115 0.117 0.113 0.127 4,771,000 577,835 0.1211 1.170 1.150 1.170 1.130 1.270 477,100 1.2111 0.86%
2024-12-02 0 0.116 0.112 0.122 0.116 0.116 26,500 3,065 0.1157 1.160 1.120 1.220 1.160 1.160 2,650 1.1566 -0.85%
2024-11-29 0 0.117 0.117 0.123 0.113 0.129 11,221,500 1,398,055 0.1246 1.170 1.170 1.230 1.130 1.290 1,122,150 1.2459 -0.85%
2024-11-28 0 0.118 0.113 0.118 0.106 0.125 12,789,600 1,516,692 0.1186 1.180 1.130 1.180 1.060 1.250 1,278,960 1.1859 10.28%
2024-11-27 0 0.107 0.107 0.118 0.105 0.125 15,890,100 1,858,899 0.1170 1.070 1.070 1.180 1.050 1.250 1,589,010 1.1698 1.90%
2024-11-26 0 0.105 0.104 0.112 - - 3,000 282 0.0940 1.050 1.040 1.120 - - 300 0.9400 1.94%
2024-11-25 0 0.103 0.099 0.113 0.091 0.116 30,530,000 3,232,060 0.1059 1.030 0.990 1.130 0.910 1.160 3,053,000 1.0587 -2.83%
2024-11-22 0 0.106 0.099 0.106 0.089 0.132 34,295,000 3,995,240 0.1165 1.060 0.990 1.060 0.890 1.320 3,429,500 1.1650 -13.11%
2024-11-21 0 0.122 0.121 0.124 0.121 0.124 80,000 9,895 0.1237 1.220 1.210 1.240 1.210 1.240 8,000 1.2369 -0.81%
2024-11-20 0 0.123 0.123 0.128 0.118 0.129 23,490,000 2,890,495 0.1231 1.230 1.230 1.280 1.180 1.290 2,349,000 1.2305 0.00%
2024-11-19 0 0.123 0.119 0.128 0.123 0.128 380,000 47,000 0.1237 1.230 1.190 1.280 1.230 1.280 38,000 1.2368 0.00%
2024-11-18 0 0.123 0.121 0.131 0.119 0.132 11,935,000 1,508,855 0.1264 1.230 1.210 1.310 1.190 1.320 1,193,500 1.2642 0.00%
2024-11-15 0 0.123 0.119 0.125 0.113 0.132 16,340,000 2,021,495 0.1237 1.230 1.190 1.250 1.130 1.320 1,634,000 1.2371 6.96%
2024-11-14 0 0.115 0.115 0.118 0.107 0.130 11,900,000 1,432,600 0.1204 1.150 1.150 1.180 1.070 1.300 1,190,000 1.2039 1.77%
2024-11-13 0 0.113 0.113 0.114 0.113 0.128 9,035,000 1,103,805 0.1222 1.130 1.130 1.140 1.130 1.280 903,500 1.2217 -8.13%
2024-11-12 0 0.123 0.123 0.126 0.116 0.136 11,865,000 1,523,070 0.1284 1.230 1.230 1.260 1.160 1.360 1,186,500 1.2837 -6.11%
2024-11-11 0 0.131 0.128 0.133 0.126 0.140 3,020,000 396,165 0.1312 1.310 1.280 1.330 1.260 1.400 302,000 1.3118 0.77%
2024-11-08 0 0.130 0.130 0.139 0.129 0.147 10,695,000 1,498,531 0.1401 1.300 1.300 1.390 1.290 1.470 1,069,500 1.4012 -1.52%
2024-11-07 0 0.132 0.132 0.139 0.132 0.132 35,000 4,620 0.1320 1.320 1.320 1.390 1.320 1.320 3,500 1.3200 -2.22%
2024-11-06 0 0.135 0.129 0.139 0.127 0.145 10,133,000 1,386,711 0.1369 1.350 1.290 1.390 1.270 1.450 1,013,300 1.3685 1.50%
2024-11-05 0 0.133 0.130 0.134 0.124 0.146 8,898,300 1,209,738 0.1360 1.330 1.300 1.340 1.240 1.460 889,830 1.3595 0.76%
2024-11-04 0 0.132 0.132 0.141 0.111 0.143 16,245,200 2,066,965 0.1272 1.320 1.320 1.410 1.110 1.430 1,624,520 1.2724 4.76%
2024-11-01 0 0.126 0.123 0.126 0.120 0.144 12,555,000 1,661,385 0.1323 1.260 1.230 1.260 1.200 1.440 1,255,500 1.3233 -3.08%
2024-10-31 0 0.130 0.127 0.130 0.113 0.146 16,945,000 2,254,405 0.1330 1.300 1.270 1.300 1.130 1.460 1,694,500 1.3304 -2.99%
2024-10-30 0 0.134 0.134 0.137 0.130 0.139 960,000 128,470 0.1338 1.340 1.340 1.370 1.300 1.390 96,000 1.3382 0.00%
2024-10-29 0 0.134 0.133 0.141 0.126 0.150 9,575,600 1,317,570 0.1376 1.340 1.330 1.410 1.260 1.500 957,560 1.3760 8.94%
2024-10-28 0 0.123 0.123 0.128 0.120 0.149 6,026,000 797,450 0.1323 1.230 1.230 1.280 1.200 1.490 602,600 1.3233 -10.87%
2024-10-25 0 0.138 0.135 0.142 0.117 0.149 5,728,300 796,657 0.1391 1.380 1.350 1.420 1.170 1.490 572,830 1.3907 6.98%
2024-10-24 0 0.129 0.123 0.129 0.122 0.134 75,000 9,210 0.1228 1.290 1.230 1.290 1.220 1.340 7,500 1.2280 1.57%
2024-10-23 0 0.127 0.127 0.131 0.125 0.132 630,300 81,261 0.1289 1.270 1.270 1.310 1.250 1.320 63,030 1.2892 -5.22%
2024-10-22 0 0.134 0.133 0.140 0.125 0.152 4,776,000 682,185 0.1428 1.340 1.330 1.400 1.250 1.520 477,600 1.4284 4.69%
2024-10-21 0 0.128 0.123 0.128 0.116 0.159 11,365,000 1,593,670 0.1402 1.280 1.230 1.280 1.160 1.590 1,136,500 1.4023 -10.49%
2024-10-18 0 0.143 0.134 0.143 - - 600 77 0.1283 1.430 1.340 1.430 - - 60 1.2833 0.00%
2024-10-17 0 0.143 0.128 0.144 0.115 0.150 2,681,500 360,641 0.1345 1.430 1.280 1.440 1.150 1.500 268,150 1.3449 17.21%
2024-10-16 0 0.122 0.121 0.128 0.115 0.150 8,699,000 1,139,107 0.1309 1.220 1.210 1.280 1.150 1.500 869,900 1.3095 7.02%
2024-10-15 0 0.114 0.112 0.124 0.109 0.150 6,880,000 875,395 0.1272 1.140 1.120 1.240 1.090 1.500 688,000 1.2724 3.64%
2024-10-14 0 0.110 0.109 0.126 0.105 0.124 660,000 77,820 0.1179 1.100 1.090 1.260 1.050 1.240 66,000 1.1791 -10.57%
2024-10-10 0 0.123 0.122 0.123 0.087 0.169 12,019,700 1,507,433 0.1254 1.230 1.220 1.230 0.870 1.690 1,201,970 1.2541 14.95%
2024-10-09 0 0.107 0.097 0.112 - - 2,000 178 0.0890 1.070 0.970 1.120 - - 200 0.8900 0.00%
2024-10-08 0 0.107 0.107 0.111 0.107 0.122 295,000 32,310 0.1095 1.070 1.070 1.110 1.070 1.220 29,500 1.0953 -12.30%
2024-10-07 0 0.122 0.122 0.130 0.095 0.122 768,600 81,768 0.1064 1.220 1.220 1.300 0.950 1.220 76,860 1.0639 20.79%
2024-10-04 0 0.101 0.095 0.101 0.090 0.109 1,085,300 106,242 0.0979 1.010 0.950 1.010 0.900 1.090 108,530 0.9789 -7.34%
2024-10-03 0 0.109 0.100 0.109 0.081 0.135 4,075,100 426,104 0.1046 1.090 1.000 1.090 0.810 1.350 407,510 1.0456 34.57%
2024-10-02 0 0.081 0.081 0.085 0.070 0.083 779,800 62,103 0.0796 0.810 0.810 0.850 0.700 0.830 77,980 0.7964 14.08%
2024-09-30 0 0.071 0.071 0.074 0.070 0.077 621,900 44,471 0.0715 0.710 0.710 0.740 0.700 0.770 62,190 0.7151 0.00%
2024-09-27 0 0.071 0.068 0.076 0.071 0.071 102,705 7,271 0.0708 0.710 0.680 0.760 0.710 0.710 10,270 0.7079 0.00%
2024-09-26 0 0.071 0.071 0.076 0.060 0.071 138,000 9,460 0.0686 0.710 0.710 0.760 0.600 0.710 13,800 0.6855 0.00%
2024-09-25 0 0.071 0.060 0.073 - - 2,000 118 0.0590 0.710 0.600 0.730 - - 200 0.5900 0.00%
2024-09-24 0 0.071 0.060 0.071 - - 0 0 - 0.710 0.600 0.710 - - 0 - 0.00%
2024-09-23 0 0.071 0.060 0.077 - - 0 0 - 0.710 0.600 0.770 - - 0 - 0.00%
2024-09-20 0 0.071 0.060 0.074 - - 0 0 - 0.710 0.600 0.740 - - 0 - 0.00%
2024-09-19 0 0.071 0.060 0.077 - - 0 0 - 0.710 0.600 0.770 - - 0 - 0.00%
2024-09-17 0 0.071 0.060 0.074 - - 0 0 - 0.710 0.600 0.740 - - 0 - 0.00%
2024-09-16 0 0.071 0.060 0.077 - - 0 0 - 0.710 0.600 0.770 - - 0 - 0.00%
2024-09-13 0 0.071 0.060 0.074 - - 0 0 - 0.710 0.600 0.740 - - 0 - 0.00%
2024-09-12 0 0.071 0.060 0.073 - - 0 0 - 0.710 0.600 0.730 - - 0 - 0.00%
2024-09-11 0 0.071 0.063 0.071 - - 0 0 - 0.710 0.630 0.710 - - 0 - -5.33%
2024-09-10 0 0.075 0.057 0.075 0.079 0.079 108,200 8,442 0.0780 0.750 0.570 0.750 0.790 0.790 10,820 0.7802 31.58%
2024-09-09 0 0.057 0.053 0.064 - - 0 0 - 0.570 0.530 0.640 - - 0 - 0.00%
2024-09-05 0 0.057 0.057 0.069 - - 0 0 - 0.570 0.570 0.690 - - 0 - 3.64%
2024-09-04 0 0.055 0.055 0.060 0.055 0.059 59,500 3,363 0.0565 0.550 0.550 0.600 0.550 0.590 5,950 0.5652 -9.84%
2024-09-03 0 0.061 0.059 0.069 0.061 0.061 30,000 1,830 0.0610 0.610 0.590 0.690 0.610 0.610 3,000 0.6100 0.00%
2024-09-02 0 0.061 0.059 0.061 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2024-08-30 0 0.061 0.061 0.074 0.061 0.061 9,200 540 0.0587 0.610 0.610 0.740 0.610 0.610 920 0.5870 0.00%
2024-08-29 0 0.061 0.061 0.074 0.061 0.061 10,000 610 0.0610 0.610 0.610 0.740 0.610 0.610 1,000 0.6100 -4.69%
2024-08-28 0 0.064 0.064 0.071 0.064 0.064 8,000 494 0.0618 0.640 0.640 0.710 0.640 0.640 800 0.6175 1.59%
2024-08-27 0 0.063 0.057 0.069 - - 0 0 - 0.630 0.570 0.690 - - 0 - 0.00%
2024-08-26 0 0.063 0.057 0.074 - - 0 0 - 0.630 0.570 0.740 - - 0 - 0.00%
2024-08-23 0 0.063 0.048 0.071 - - 0 0 - 0.630 0.480 0.710 - - 0 - 0.00%
2024-08-22 0 0.063 0.063 0.074 0.063 0.063 55,000 3,430 0.0624 0.630 0.630 0.740 0.630 0.630 5,500 0.6236 0.00%
2024-08-21 0 0.063 0.063 0.073 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2024-08-20 0 0.063 0.063 0.065 0.063 0.065 37,000 2,383 0.0644 0.630 0.630 0.650 0.630 0.650 3,700 0.6441 -3.08%
2024-08-19 0 0.065 0.063 0.074 - - 0 0 - 0.650 0.630 0.740 - - 0 - 0.00%
2024-08-16 0 0.065 0.064 0.074 - - 0 0 - 0.650 0.640 0.740 - - 0 - 0.00%
2024-08-15 0 0.065 0.065 0.074 0.064 0.066 12,000 772 0.0643 0.650 0.650 0.740 0.640 0.660 1,200 0.6433 0.00%
2024-08-14 0 0.065 0.065 0.077 0.064 0.065 20,000 1,285 0.0643 0.650 0.650 0.770 0.640 0.650 2,000 0.6425 -1.52%
2024-08-13 0 0.066 0.066 0.077 0.066 0.067 740,000 49,035 0.0663 0.660 0.660 0.770 0.660 0.670 74,000 0.6626 0.00%
2024-08-12 0 0.066 0.065 0.077 0.066 0.066 35,000 2,310 0.0660 0.660 0.650 0.770 0.660 0.660 3,500 0.6600 -4.35%
2024-08-09 0 0.069 0.068 0.077 0.068 0.069 65,000 4,425 0.0681 0.690 0.680 0.770 0.680 0.690 6,500 0.6808 0.00%
2024-08-08 0 0.069 0.067 0.077 - - 0 0 - 0.690 0.670 0.770 - - 0 - 0.00%
2024-08-07 0 0.069 0.065 0.077 - - 2,000 136 0.0680 0.690 0.650 0.770 - - 200 0.6800 0.00%
2024-08-06 0 0.069 0.067 0.074 0.069 0.069 15,400 1,059 0.0688 0.690 0.670 0.740 0.690 0.690 1,540 0.6877 1.47%
2024-08-05 0 0.068 0.065 0.075 0.068 0.068 12,100 805 0.0665 0.680 0.650 0.750 0.680 0.680 1,210 0.6653 -5.56%
2024-08-02 0 0.072 0.071 0.077 0.072 0.072 88,500 6,354 0.0718 0.720 0.710 0.770 0.720 0.720 8,850 0.7180 -1.37%
2024-08-01 0 0.073 0.073 0.077 - - 0 0 - 0.730 0.730 0.770 - - 0 - 2.82%
2024-07-31 0 0.071 0.071 0.077 0.068 0.086 255,000 18,440 0.0723 0.710 0.710 0.770 0.680 0.860 25,500 0.7231 0.00%
2024-07-30 0 0.071 0.071 0.076 0.071 0.071 5,000 355 0.0710 0.710 0.710 0.760 0.710 0.710 500 0.7100 -2.74%
2024-07-29 0 0.073 0.073 0.077 0.073 0.079 215,000 16,615 0.0773 0.730 0.730 0.770 0.730 0.790 21,500 0.7728 1.39%
2024-07-26 0 0.072 0.072 0.079 0.072 0.076 80,000 6,040 0.0755 0.720 0.720 0.790 0.720 0.760 8,000 0.7550 -1.37%
2024-07-25 0 0.073 0.073 0.082 0.073 0.083 110,000 9,035 0.0821 0.730 0.730 0.820 0.730 0.830 11,000 0.8214 -9.88%
2024-07-24 0 0.081 0.073 0.082 - - 1,000 68 0.0680 0.810 0.730 0.820 - - 100 0.6800 0.00%
2024-07-23 0 0.081 0.075 0.081 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2024-07-22 0 0.081 0.076 0.081 0.077 0.082 65,000 5,305 0.0816 0.810 0.760 0.810 0.770 0.820 6,500 0.8162 -1.22%
2024-07-19 0 0.082 0.082 0.084 0.080 0.080 5,000 400 0.0800 0.820 0.820 0.840 0.800 0.800 500 0.8000 0.00%
2024-07-18 0 0.082 0.080 0.085 - - 7,000 490 0.0700 0.820 0.800 0.850 - - 700 0.7000 0.00%
2024-07-17 0 0.082 0.082 0.085 - - 300 21 0.0700 0.820 0.820 0.850 - - 30 0.7000 0.00%
2024-07-16 0 0.082 0.080 0.087 - - 0 0 - 0.820 0.800 0.870 - - 0 - 0.00%
2024-07-15 0 0.082 0.082 0.087 0.081 0.087 155,000 12,975 0.0837 0.820 0.820 0.870 0.810 0.870 15,500 0.8371 -1.20%
2024-07-12 0 0.083 0.083 0.086 0.082 0.085 124,300 10,476 0.0843 0.830 0.830 0.860 0.820 0.850 12,430 0.8428 -2.35%
2024-07-11 0 0.085 0.084 0.085 0.076 0.095 805,000 70,815 0.0880 0.850 0.840 0.850 0.760 0.950 80,500 0.8797 8.97%
2024-07-10 0 0.078 0.076 0.078 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2024-07-09 0 0.078 0.077 0.082 0.077 0.078 148,000 11,383 0.0769 0.780 0.770 0.820 0.770 0.780 14,800 0.7691 -1.27%
2024-07-08 0 0.079 0.078 0.082 0.077 0.095 455,000 39,980 0.0879 0.790 0.780 0.820 0.770 0.950 45,500 0.8787 1.28%
2024-07-05 0 0.078 0.078 0.088 0.072 0.087 1,337,500 106,957 0.0800 0.780 0.780 0.880 0.720 0.870 133,750 0.7997 8.33%
2024-07-04 0 0.072 0.072 0.075 0.062 0.076 1,340,900 94,740 0.0707 0.720 0.720 0.750 0.620 0.760 134,090 0.7065 4.35%
2024-07-03 0 0.069 0.069 0.077 0.066 0.070 91,000 6,088 0.0669 0.690 0.690 0.770 0.660 0.700 9,100 0.6690 -5.48%
2024-07-02 0 0.073 0.073 0.078 - - 5,000 355 0.0710 0.730 0.730 0.780 - - 500 0.7100 0.00%
2024-06-28 0 0.073 0.073 0.081 0.072 0.073 47,000 3,354 0.0714 0.730 0.730 0.810 0.720 0.730 4,700 0.7136 -5.19%
2024-06-27 0 0.077 0.075 0.085 - - 0 0 - 0.770 0.750 0.850 - - 0 - 0.00%
2024-06-26 0 0.077 0.072 0.090 0.073 0.077 185,000 13,825 0.0747 0.770 0.720 0.900 0.730 0.770 18,500 0.7473 4.05%
2024-06-25 0 0.074 0.071 0.075 0.069 0.074 146,700 10,351 0.0706 0.740 0.710 0.750 0.690 0.740 14,670 0.7056 -1.33%
2024-06-24 0 0.075 0.071 0.075 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2024-06-21 0 0.076 0.076 0.080 0.076 0.076 200,000 15,200 0.0760 0.760 0.760 0.800 0.760 0.760 20,000 0.7600 0.00%
2024-06-20 0 0.076 0.076 0.079 0.076 0.077 170,000 12,975 0.0763 0.760 0.760 0.790 0.760 0.770 17,000 0.7632 -2.56%
2024-06-19 0 0.078 0.076 0.079 0.076 0.079 311,500 23,763 0.0763 0.780 0.760 0.790 0.760 0.790 31,150 0.7629 -4.88%
2024-06-18 0 0.082 0.078 0.082 0.078 0.085 360,000 28,140 0.0782 0.820 0.780 0.820 0.780 0.850 36,000 0.7817 5.13%
2024-06-17 0 0.078 0.075 0.078 0.075 0.079 175,000 13,305 0.0760 0.780 0.750 0.780 0.750 0.790 17,500 0.7603 -1.27%
2024-06-14 0 0.079 0.079 0.082 0.074 0.082 2,070,000 160,585 0.0776 0.790 0.790 0.820 0.740 0.820 207,000 0.7758 -2.47%
2024-06-13 0 0.081 0.081 0.083 0.080 0.119 9,241,900 898,635 0.0972 0.810 0.810 0.830 0.800 1.190 924,190 0.9723 1.25%
2024-06-12 0 0.080 0.078 0.080 0.073 0.080 1,945,000 151,280 0.0778 0.800 0.780 0.800 0.730 0.800 194,500 0.7778 0.00%
2024-06-11 0 0.080 0.072 0.080 0.072 0.080 1,375,000 104,035 0.0757 0.800 0.720 0.800 0.720 0.800 137,500 0.7566 6.67%
2024-06-07 0 0.075 0.071 0.075 0.063 0.079 3,240,000 230,880 0.0713 0.750 0.710 0.750 0.630 0.790 324,000 0.7126 19.05%
2024-06-06 0 0.063 0.061 0.064 0.060 0.065 179,000 11,165 0.0624 0.630 0.610 0.640 0.600 0.650 17,900 0.6237 8.62%
2024-06-05 0 0.058 0.058 0.062 0.052 0.060 843,000 47,366 0.0562 0.580 0.580 0.620 0.520 0.600 84,300 0.5619 13.73%
2024-06-04 0 0.051 0.051 0.056 0.051 0.057 446,600 23,675 0.0530 0.510 0.510 0.560 0.510 0.570 44,660 0.5301 -8.93%
2024-06-03 0 0.056 0.054 0.057 0.050 0.056 920,700 49,622 0.0539 0.560 0.540 0.570 0.500 0.560 92,070 0.5390 1.82%
2024-05-31 0 0.055 0.052 0.055 0.051 0.055 920,000 48,655 0.0529 0.550 0.520 0.550 0.510 0.550 92,000 0.5289 1.85%
2024-05-30 0 0.054 0.054 0.058 0.053 0.058 45,000 2,475 0.0550 0.540 0.540 0.580 0.530 0.580 4,500 0.5500 -5.26%
2024-05-29 0 0.057 0.056 0.059 0.055 0.060 330,000 18,890 0.0572 0.570 0.560 0.590 0.550 0.600 33,000 0.5724 -3.39%
2024-05-28 0 0.059 0.056 0.059 0.055 0.059 365,000 21,020 0.0576 0.590 0.560 0.590 0.550 0.590 36,500 0.5759 5.36%
2024-05-27 0 0.056 0.056 0.058 0.053 0.056 445,000 24,880 0.0559 0.560 0.560 0.580 0.530 0.560 44,500 0.5591 0.00%
2024-05-24 0 0.056 0.056 0.059 0.054 0.060 935,000 54,020 0.0578 0.560 0.560 0.590 0.540 0.600 93,500 0.5778 -3.45%
2024-05-23 0 0.058 0.058 0.061 0.054 0.062 1,030,000 59,455 0.0577 0.580 0.580 0.610 0.540 0.620 103,000 0.5772 -7.94%
2024-05-22 0 0.063 0.061 0.064 0.062 0.066 225,000 13,985 0.0622 0.630 0.610 0.640 0.620 0.660 22,500 0.6216 -4.55%
2024-05-21 0 0.066 0.060 0.067 0.058 0.068 1,052,000 67,049 0.0637 0.660 0.600 0.670 0.580 0.680 105,200 0.6373 3.12%
2024-05-20 0 0.064 0.064 0.067 0.063 0.064 45,000 2,875 0.0639 0.640 0.640 0.670 0.630 0.640 4,500 0.6389 0.00%
2024-05-17 0 0.064 0.064 0.067 0.063 0.074 276,400 18,098 0.0655 0.640 0.640 0.670 0.630 0.740 27,640 0.6548 -4.48%
2024-05-16 0 0.067 0.067 0.069 0.064 0.079 2,176,000 150,825 0.0693 0.670 0.670 0.690 0.640 0.790 217,600 0.6931 0.00%
2024-05-14 0 0.067 0.064 0.068 0.054 0.087 6,161,400 437,277 0.0710 0.670 0.640 0.680 0.540 0.870 616,140 0.7097 42.55%
2024-05-13 0 0.047 0.046 0.052 0.047 0.047 40,000 1,880 0.0470 0.470 0.460 0.520 0.470 0.470 4,000 0.4700 0.00%
2024-05-10 0 0.047 0.046 0.054 0.047 0.049 37,000 1,726 0.0466 0.470 0.460 0.540 0.470 0.490 3,700 0.4665 0.00%
2024-05-09 0 0.047 0.047 0.057 - - 0 0 - 0.470 0.470 0.570 - - 0 - 2.17%
2024-05-08 0 0.046 0.046 0.052 0.046 0.053 38,600 1,845 0.0478 0.460 0.460 0.520 0.460 0.530 3,860 0.4780 -4.17%
2024-05-07 0 0.048 0.046 0.049 0.045 0.049 240,200 11,547 0.0481 0.480 0.460 0.490 0.450 0.490 24,020 0.4807 0.00%
2024-05-06 0 0.048 0.048 0.051 0.047 0.054 160,000 7,740 0.0484 0.480 0.480 0.510 0.470 0.540 16,000 0.4838 -2.04%
2024-05-03 0 0.049 0.046 0.050 0.047 0.050 185,000 9,005 0.0487 0.490 0.460 0.500 0.470 0.500 18,500 0.4868 -2.00%
2024-05-02 0 0.050 0.050 0.053 0.041 0.065 945,300 47,142 0.0499 0.500 0.500 0.530 0.410 0.650 94,530 0.4987 13.64%
2024-04-30 0 0.044 0.044 0.047 0.043 0.050 216,000 10,187 0.0472 0.440 0.440 0.470 0.430 0.500 21,600 0.4716 0.00%
2024-04-29 0 0.044 0.044 0.046 0.043 0.047 263,000 12,102 0.0460 0.440 0.440 0.460 0.430 0.470 26,300 0.4602 -2.22%
2024-04-26 0 0.045 0.045 0.047 0.041 0.047 460,900 19,846 0.0431 0.450 0.450 0.470 0.410 0.470 46,090 0.4306 7.14%
2024-04-25 0 0.042 0.042 0.046 0.041 0.047 925,000 40,740 0.0440 0.420 0.420 0.460 0.410 0.470 92,500 0.4404 -2.33%
2024-04-24 0 0.043 0.043 0.050 0.041 0.052 395,400 18,027 0.0456 0.430 0.430 0.500 0.410 0.520 39,540 0.4559 -6.52%
2024-04-23 0 0.046 0.046 0.050 0.044 0.048 192,000 9,026 0.0470 0.460 0.460 0.500 0.440 0.480 19,200 0.4701 -2.13%
2024-04-22 0 0.047 0.047 0.051 0.047 0.054 331,400 17,152 0.0518 0.470 0.470 0.510 0.470 0.540 33,140 0.5176 2.17%
2024-04-19 0 0.046 0.046 0.048 0.046 0.057 1,485,000 76,685 0.0516 0.460 0.460 0.480 0.460 0.570 148,500 0.5164 -13.21%
2024-04-18 0 0.053 0.053 0.057 0.053 0.057 355,000 19,755 0.0556 0.530 0.530 0.570 0.530 0.570 35,500 0.5565 -1.85%
2024-04-17 0 0.054 0.054 0.059 0.054 0.067 315,000 18,575 0.0590 0.540 0.540 0.590 0.540 0.670 31,500 0.5897 -8.47%
2024-04-16 0 0.059 0.058 0.059 0.058 0.062 212,300 12,773 0.0602 0.590 0.580 0.590 0.580 0.620 21,230 0.6016 -6.35%
2024-04-15 0 0.063 0.057 0.063 0.055 0.067 345,000 20,705 0.0600 0.630 0.570 0.630 0.550 0.670 34,500 0.6001 18.87%
2024-04-12 0 0.053 0.053 0.057 0.053 0.062 343,000 19,019 0.0554 0.530 0.530 0.570 0.530 0.620 34,300 0.5545 -11.67%
2024-04-11 0 0.060 0.059 0.061 0.057 0.061 140,000 8,320 0.0594 0.600 0.590 0.610 0.570 0.610 14,000 0.5943 5.26%
2024-04-10 0 0.057 0.057 0.060 0.056 0.061 107,400 6,299 0.0586 0.570 0.570 0.600 0.560 0.610 10,740 0.5865 -1.72%
2024-04-09 0 0.058 0.058 0.061 0.056 0.073 1,650,500 97,888 0.0593 0.580 0.580 0.610 0.560 0.730 165,050 0.5931 -15.94%
2024-04-08 0 0.069 0.063 0.068 0.060 0.089 2,675,000 189,010 0.0707 0.690 0.630 0.680 0.600 0.890 267,500 0.7066 -2.82%
2024-04-05 0 0.071 0.066 0.071 0.071 0.071 42,000 2,958 0.0704 0.710 0.660 0.710 0.710 0.710 4,200 0.7043 0.00%
2024-04-03 0 0.071 0.071 0.074 0.061 0.071 215,000 14,225 0.0662 0.710 0.710 0.740 0.610 0.710 21,500 0.6616 9.23%
2024-04-02 0 0.065 0.065 0.069 0.065 0.065 19,000 1,200 0.0632 0.650 0.650 0.690 0.650 0.650 1,900 0.6316 -2.99%
2024-03-28 0 0.067 0.065 0.067 0.063 0.069 317,600 21,026 0.0662 0.670 0.650 0.670 0.630 0.690 31,760 0.6620 3.08%
2024-03-27 0 0.065 0.061 0.068 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2024-03-26 0 0.065 0.064 0.069 0.065 0.074 275,900 19,307 0.0700 0.650 0.640 0.690 0.650 0.740 27,590 0.6998 6.56%
2024-03-25 0 0.061 0.060 0.064 0.060 0.063 80,000 4,900 0.0613 0.610 0.600 0.640 0.600 0.630 8,000 0.6125 -3.17%
2024-03-22 0 0.063 0.062 0.064 0.063 0.069 10,000 660 0.0660 0.630 0.620 0.640 0.630 0.690 1,000 0.6600 0.00%
2024-03-21 0 0.063 0.060 0.067 0.063 0.063 15,000 945 0.0630 0.630 0.600 0.670 0.630 0.630 1,500 0.6300 5.00%
2024-03-20 0 0.060 0.059 0.065 0.057 0.061 225,300 13,020 0.0578 0.600 0.590 0.650 0.570 0.610 22,530 0.5779 1.69%
2024-03-19 0 0.059 0.057 0.063 0.059 0.065 380,000 24,210 0.0637 0.590 0.570 0.630 0.590 0.650 38,000 0.6371 -9.23%
2024-03-18 0 0.065 0.064 0.074 0.065 0.070 135,000 9,075 0.0672 0.650 0.640 0.740 0.650 0.700 13,500 0.6722 1.56%
2024-03-15 0 0.064 0.064 0.069 0.063 0.063 20,500 1,286 0.0627 0.640 0.640 0.690 0.630 0.630 2,050 0.6273 3.23%
2024-03-14 0 0.062 0.064 0.065 0.061 0.070 940,000 62,375 0.0664 0.620 0.640 0.650 0.610 0.700 94,000 0.6636 14.81%
2024-03-13 0 0.054 0.053 0.065 0.053 0.080 1,625,000 108,436 0.0667 0.540 0.530 0.650 0.530 0.800 162,500 0.6673 -14.29%
2024-03-12 0 0.063 0.063 0.067 0.062 0.066 195,100 12,590 0.0645 0.630 0.630 0.670 0.620 0.660 19,510 0.6453 -3.08%
2024-03-11 0 0.065 0.064 0.072 0.063 0.065 75,000 4,845 0.0646 0.650 0.640 0.720 0.630 0.650 7,500 0.6460 0.00%
2024-03-08 0 0.065 0.065 0.075 0.065 0.068 55,000 3,725 0.0677 0.650 0.650 0.750 0.650 0.680 5,500 0.6773 -9.72%
2024-03-07 0 0.072 0.072 0.073 0.061 0.072 545,000 36,210 0.0664 0.720 0.720 0.730 0.610 0.720 54,500 0.6644 7.46%
2024-03-06 0 0.067 0.067 0.072 0.065 0.084 965,000 70,155 0.0727 0.670 0.670 0.720 0.650 0.840 96,500 0.7270 -14.10%
2024-03-05 0 0.078 0.072 0.078 0.072 0.079 1,801,000 133,578 0.0742 0.780 0.720 0.780 0.720 0.790 180,100 0.7417 -1.27%
2024-03-04 0 0.079 0.079 0.086 0.075 0.081 55,900 4,454 0.0797 0.790 0.790 0.860 0.750 0.810 5,590 0.7968 -7.06%
2024-03-01 0 0.085 0.084 0.091 0.084 0.085 35,000 2,960 0.0846 0.850 0.840 0.910 0.840 0.850 3,500 0.8457 1.19%
2024-02-29 0 0.084 0.084 0.085 0.084 0.084 120,000 10,080 0.0840 0.840 0.840 0.850 0.840 0.840 12,000 0.8400 -2.33%
2024-02-28 0 0.086 0.082 0.089 0.086 0.086 10,000 860 0.0860 0.860 0.820 0.890 0.860 0.860 1,000 0.8600 4.88%
2024-02-27 0 0.082 0.080 0.085 0.081 0.085 150,000 12,275 0.0818 0.820 0.800 0.850 0.810 0.850 15,000 0.8183 -2.38%
2024-02-26 0 0.084 0.084 0.091 0.083 0.094 90,600 7,830 0.0864 0.840 0.840 0.910 0.830 0.940 9,060 0.8642 -5.62%
2024-02-23 0 0.089 0.085 0.090 0.084 0.089 50,000 4,350 0.0870 0.890 0.850 0.900 0.840 0.890 5,000 0.8700 9.88%
2024-02-22 0 0.081 0.081 0.087 0.081 0.085 244,700 20,456 0.0836 0.810 0.810 0.870 0.810 0.850 24,470 0.8360 -4.71%
2024-02-21 0 0.085 0.083 0.094 0.073 0.091 695,000 58,610 0.0843 0.850 0.830 0.940 0.730 0.910 69,500 0.8433 14.86%
2024-02-20 0 0.074 0.074 0.077 0.072 0.087 289,000 21,679 0.0750 0.740 0.740 0.770 0.720 0.870 28,900 0.7501 -7.50%
2024-02-19 0 0.080 0.076 0.078 0.072 0.089 1,140,000 86,715 0.0761 0.800 0.760 0.780 0.720 0.890 114,000 0.7607 -2.44%
2024-02-16 0 0.082 0.082 0.086 0.080 0.080 200,000 16,000 0.0800 0.820 0.820 0.860 0.800 0.800 20,000 0.8000 3.80%
2024-02-15 0 0.079 0.079 0.084 0.077 0.077 5,500 420 0.0764 0.790 0.790 0.840 0.770 0.770 550 0.7636 2.60%
2024-02-14 0 0.077 0.077 0.087 0.077 0.079 52,200 4,065 0.0779 0.770 0.770 0.870 0.770 0.790 5,220 0.7787 -9.41%
2024-02-09 0 0.085 0.077 0.087 - - 0 0 - 0.850 0.770 0.870 - - 0 - 0.00%
2024-02-08 0 0.085 0.078 0.087 - - 0 0 - 0.850 0.780 0.870 - - 0 - 0.00%
2024-02-07 0 0.085 0.079 0.087 0.077 0.085 65,000 5,255 0.0808 0.850 0.790 0.870 0.770 0.850 6,500 0.8085 2.41%
2024-02-06 0 0.083 0.081 0.091 - - 1,200 91 0.0758 0.830 0.810 0.910 - - 120 0.7583 0.00%
2024-02-05 0 0.083 0.077 0.083 0.075 0.085 194,200 15,849 0.0816 0.830 0.770 0.830 0.750 0.850 19,420 0.8161 9.21%
2024-02-02 0 0.076 0.076 0.082 0.075 0.075 5,000 375 0.0750 0.760 0.760 0.820 0.750 0.750 500 0.7500 -2.56%
2024-02-01 0 0.078 0.078 0.083 0.073 0.081 105,000 8,190 0.0780 0.780 0.780 0.830 0.730 0.810 10,500 0.7800 -3.70%
2024-01-31 0 0.081 0.081 0.089 0.080 0.085 85,600 7,105 0.0830 0.810 0.810 0.890 0.800 0.850 8,560 0.8300 -4.71%
2024-01-30 0 0.085 0.083 0.092 - - 0 0 - 0.850 0.830 0.920 - - 0 - 0.00%
2024-01-29 0 0.085 0.085 0.093 0.085 0.088 55,000 4,795 0.0872 0.850 0.850 0.930 0.850 0.880 5,500 0.8718 -4.49%
2024-01-26 0 0.089 0.088 0.097 0.089 0.089 30,000 2,670 0.0890 0.890 0.880 0.970 0.890 0.890 3,000 0.8900 0.00%
2024-01-25 0 0.089 0.089 0.099 0.089 0.089 35,000 3,115 0.0890 0.890 0.890 0.990 0.890 0.890 3,500 0.8900 0.00%
2024-01-24 0 0.089 0.088 0.097 0.089 0.089 25,000 2,225 0.0890 0.890 0.880 0.970 0.890 0.890 2,500 0.8900 0.00%
2024-01-23 0 0.089 0.089 0.097 0.089 0.089 10,000 890 0.0890 0.890 0.890 0.970 0.890 0.890 1,000 0.8900 0.00%
2024-01-22 0 0.089 0.088 0.097 - - 0 0 - 0.890 0.880 0.970 - - 0 - 0.00%
2024-01-19 0 0.089 0.085 0.099 - - 0 0 - 0.890 0.850 0.990 - - 0 - 0.00%
2024-01-18 0 0.089 0.089 0.095 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2024-01-17 0 0.089 0.088 0.099 0.089 0.089 10,500 932 0.0888 0.890 0.880 0.990 0.890 0.890 1,050 0.8876 -3.26%
2024-01-16 0 0.092 0.092 0.097 0.090 0.090 28,100 2,495 0.0888 0.920 0.920 0.970 0.900 0.900 2,810 0.8879 1.10%
2024-01-15 0 0.091 0.091 0.103 0.090 0.091 10,100 913 0.0904 0.910 0.910 1.030 0.900 0.910 1,010 0.9040 -1.09%
2024-01-12 0 0.092 0.092 0.097 - - 0 0 - 0.920 0.920 0.970 - - 0 - 0.00%
2024-01-11 0 0.092 0.092 0.097 - - 500 42 0.0840 0.920 0.920 0.970 - - 50 0.8400 0.00%
2024-01-10 0 0.092 0.090 0.097 - - 0 0 - 0.920 0.900 0.970 - - 0 - 0.00%
2024-01-09 0 0.092 0.090 0.095 0.090 0.094 280,500 26,158 0.0933 0.920 0.900 0.950 0.900 0.940 28,050 0.9325 -1.08%
2024-01-08 0 0.093 0.093 0.100 0.093 0.096 40,000 3,825 0.0956 0.930 0.930 1.000 0.930 0.960 4,000 0.9563 -2.11%
2024-01-05 0 0.095 0.095 0.104 0.095 0.098 10,100 974 0.0964 0.950 0.950 1.040 0.950 0.980 1,010 0.9644 -4.04%
2024-01-04 0 0.099 0.099 0.107 0.098 0.099 15,200 1,501 0.0988 0.990 0.990 1.070 0.980 0.990 1,520 0.9875 -5.71%
2024-01-03 0 0.105 0.098 0.105 - - 0 0 - 1.050 0.980 1.050 - - 0 - 0.00%
2024-01-02 0 0.105 0.099 0.107 0.105 0.105 20,000 2,100 0.1050 1.050 0.990 1.070 1.050 1.050 2,000 1.0500 6.06%
2023-12-29 0 0.099 0.095 0.107 - - 0 0 - 0.990 0.950 1.070 - - 0 - 0.00%
2023-12-28 0 0.099 0.094 0.107 0.099 0.099 143,000 14,106 0.0986 0.990 0.940 1.070 0.990 0.990 14,300 0.9864 6.45%
2023-12-27 0 0.093 0.091 0.099 - - 0 0 - 0.930 0.910 0.990 - - 0 - 0.00%
2023-12-22 0 0.093 0.093 0.099 - - 0 0 - 0.930 0.930 0.990 - - 0 - 1.09%
2023-12-21 0 0.092 0.092 0.103 0.092 0.099 47,000 4,594 0.0977 0.920 0.920 1.030 0.920 0.990 4,700 0.9774 1.10%
2023-12-20 0 0.091 0.091 0.097 0.091 0.094 51,800 4,781 0.0923 0.910 0.910 0.970 0.910 0.940 5,180 0.9230 -4.21%
2023-12-19 0 0.095 0.091 0.103 - - 0 0 - 0.950 0.910 1.030 - - 0 - 0.00%
2023-12-18 0 0.095 0.095 0.104 0.095 0.095 6,000 565 0.0942 0.950 0.950 1.040 0.950 0.950 600 0.9417 -2.06%
2023-12-15 0 0.097 0.097 0.105 0.096 0.104 53,200 5,368 0.1009 0.970 0.970 1.050 0.960 1.040 5,320 1.0090 2.11%
2023-12-14 0 0.095 0.095 0.104 0.094 0.106 70,000 7,215 0.1031 0.950 0.950 1.040 0.940 1.060 7,000 1.0307 -2.06%
2023-12-13 0 0.097 0.095 0.097 - - 0 0 - 0.970 0.950 0.970 - - 0 - -3.96%
2023-12-12 0 0.101 0.101 0.109 0.101 0.101 5,000 505 0.1010 1.010 1.010 1.090 1.010 1.010 500 1.0100 0.00%
2023-12-11 0 0.101 0.101 0.109 0.099 0.101 26,200 2,590 0.0989 1.010 1.010 1.090 0.990 1.010 2,620 0.9885 -1.94%
2023-12-08 0 0.103 0.101 0.109 0.103 0.103 15,000 1,545 0.1030 1.030 1.010 1.090 1.030 1.030 1,500 1.0300 -4.63%
2023-12-07 0 0.108 0.103 0.109 0.108 0.108 31,000 3,336 0.1076 1.080 1.030 1.090 1.080 1.080 3,100 1.0761 4.85%
2023-12-06 0 0.103 0.103 0.108 0.103 0.103 25,000 2,575 0.1030 1.030 1.030 1.080 1.030 1.030 2,500 1.0300 0.00%
2023-12-05 0 0.103 0.103 0.107 0.102 0.102 82,000 8,342 0.1017 1.030 1.030 1.070 1.020 1.020 8,200 1.0173 0.98%
2023-12-04 0 0.102 0.102 0.109 0.102 0.102 30,000 3,060 0.1020 1.020 1.020 1.090 1.020 1.020 3,000 1.0200 0.00%
2023-12-01 0 0.102 0.102 0.104 0.102 0.105 35,000 3,610 0.1031 1.020 1.020 1.040 1.020 1.050 3,500 1.0314 -4.67%
2023-11-30 0 0.107 0.106 0.117 0.105 0.107 10,000 1,060 0.1060 1.070 1.060 1.170 1.050 1.070 1,000 1.0600 -6.14%
2023-11-29 0 0.114 0.114 0.121 0.110 0.114 30,000 3,350 0.1117 1.140 1.140 1.210 1.100 1.140 3,000 1.1167 -5.00%
2023-11-28 0 0.120 0.115 0.120 - - 0 0 - 1.200 1.150 1.200 - - 0 - -0.83%
2023-11-27 0 0.121 0.116 0.126 - - 0 0 - 1.210 1.160 1.260 - - 0 - 0.00%
2023-11-24 0 0.121 0.121 0.134 0.121 0.123 260,400 31,547 0.1211 1.210 1.210 1.340 1.210 1.230 26,040 1.2115 -10.37%
2023-11-23 0 0.135 0.122 0.136 - - 200 23 0.1150 1.350 1.220 1.360 - - 20 1.1500 0.00%
2023-11-22 0 0.135 0.120 0.135 0.135 0.135 15,000 2,025 0.1350 1.350 1.200 1.350 1.350 1.350 1,500 1.3500 1.50%
2023-11-21 0 0.133 0.126 0.133 0.133 0.135 195,000 26,060 0.1336 1.330 1.260 1.330 1.330 1.350 19,500 1.3364 6.40%
2023-11-20 0 0.125 0.125 0.149 - - 0 0 - 1.250 1.250 1.490 - - 0 - 0.00%
2023-11-17 0 0.125 0.125 0.150 0.125 0.126 15,000 1,885 0.1257 1.250 1.250 1.500 1.250 1.260 1,500 1.2567 0.00%
2023-11-16 0 0.125 0.125 0.133 0.118 0.125 45,000 5,570 0.1238 1.250 1.250 1.330 1.180 1.250 4,500 1.2378 0.00%
2023-11-15 0 0.125 0.125 0.150 0.125 0.128 95,000 12,040 0.1267 1.250 1.250 1.500 1.250 1.280 9,500 1.2674 0.00%
2023-11-14 0 0.125 0.125 0.129 0.125 0.125 5,000 625 0.1250 1.250 1.250 1.290 1.250 1.250 500 1.2500 3.31%
2023-11-13 0 0.121 0.121 0.150 0.118 0.122 94,595 11,422 0.1207 1.210 1.210 1.500 1.180 1.220 9,459 1.2075 -3.20%
2023-11-10 0 0.125 0.121 0.130 0.115 0.125 75,000 9,090 0.1212 1.250 1.210 1.300 1.150 1.250 7,500 1.2120 -3.10%
2023-11-09 0 0.129 0.129 0.150 0.123 0.129 63,000 8,008 0.1271 1.290 1.290 1.500 1.230 1.290 6,300 1.2711 0.78%
2023-11-08 0 0.128 0.122 0.139 0.117 0.128 55,000 6,880 0.1251 1.280 1.220 1.390 1.170 1.280 5,500 1.2509 2.40%
2023-11-07 0 0.125 0.125 0.127 0.114 0.125 100,000 12,445 0.1245 1.250 1.250 1.270 1.140 1.250 10,000 1.2445 0.00%
2023-11-06 0 0.125 0.125 0.131 0.125 0.126 211,000 26,404 0.1251 1.250 1.250 1.310 1.250 1.260 21,100 1.2514 6.84%
2023-11-03 0 0.117 0.116 0.120 0.116 0.129 75,000 8,930 0.1191 1.170 1.160 1.200 1.160 1.290 7,500 1.1907 0.86%
2023-11-02 0 0.116 0.119 0.125 0.111 0.120 85,000 10,105 0.1189 1.160 1.190 1.250 1.110 1.200 8,500 1.1888 -2.52%
2023-11-01 0 0.119 0.119 0.124 0.112 0.122 161,500 19,264 0.1193 1.190 1.190 1.240 1.120 1.220 16,150 1.1928 0.00%
2023-10-31 0 0.119 0.119 0.124 0.113 0.124 40,000 4,610 0.1153 1.190 1.190 1.240 1.130 1.240 4,000 1.1525 1.71%
2023-10-30 0 0.117 0.117 0.125 0.115 0.125 150,000 17,625 0.1175 1.170 1.170 1.250 1.150 1.250 15,000 1.1750 -4.88%
2023-10-27 0 0.123 0.123 0.129 0.120 0.139 1,561,300 194,696 0.1247 1.230 1.230 1.290 1.200 1.390 156,130 1.2470 -9.56%
2023-10-26 0 0.136 0.131 0.139 0.130 0.154 3,050,000 413,780 0.1357 1.360 1.310 1.390 1.300 1.540 305,000 1.3567 -17.07%
2023-10-25 0 0.164 0.142 0.164 0.113 0.198 6,518,900 962,681 0.1477 1.640 1.420 1.640 1.130 1.980 651,890 1.4768 27.13%
2023-10-24 0 0.129 0.114 0.129 0.111 0.135 135,000 16,940 0.1255 1.290 1.140 1.290 1.110 1.350 13,500 1.2548 3.20%
2023-10-20 0 0.125 0.114 0.149 0.112 0.125 15,600 1,837 0.1178 1.250 1.140 1.490 1.120 1.250 1,560 1.1776 -4.58%
2023-10-19 0 0.131 0.122 0.133 0.102 0.178 336,000 44,607 0.1328 1.310 1.220 1.330 1.020 1.780 33,600 1.3276 29.70%
2023-10-18 0 0.101 0.101 0.113 0.092 0.170 326,600 37,402 0.1145 1.010 1.010 1.130 0.920 1.700 32,660 1.1452 2.02%
2023-10-17 0 0.099 0.095 0.099 0.092 0.099 145,000 13,730 0.0947 0.990 0.950 0.990 0.920 0.990 14,500 0.9469 2.06%
2023-10-16 0 0.097 0.097 0.107 0.097 0.100 30,000 2,950 0.0983 0.970 0.970 1.070 0.970 1.000 3,000 0.9833 -4.90%
2023-10-13 0 0.102 0.101 0.111 0.095 0.114 265,000 28,480 0.1075 1.020 1.010 1.110 0.950 1.140 26,500 1.0747 -1.92%
2023-10-12 0 0.104 0.095 0.104 0.094 0.105 325,500 31,782 0.0976 1.040 0.950 1.040 0.940 1.050 32,550 0.9764 -0.95%
2023-10-11 0 0.105 0.104 0.109 0.102 0.114 693,100 75,471 0.1089 1.050 1.040 1.090 1.020 1.140 69,310 1.0889 0.96%
2023-10-10 0 0.104 0.104 0.106 0.081 0.132 4,655,100 533,321 0.1146 1.040 1.040 1.060 0.810 1.320 465,510 1.1457 28.40%
2023-10-09 0 0.081 0.081 0.086 0.081 0.090 90,000 7,900 0.0878 0.810 0.810 0.860 0.810 0.900 9,000 0.8778 0.00%
2023-10-06 0 0.081 0.081 0.087 0.080 0.095 275,100 23,837 0.0866 0.810 0.810 0.870 0.800 0.950 27,510 0.8665 3.85%
2023-10-05 0 0.078 0.078 0.082 0.075 0.077 35,000 2,685 0.0767 0.780 0.780 0.820 0.750 0.770 3,500 0.7671 -6.02%
2023-10-04 0 0.083 0.077 0.084 0.083 0.083 31,400 2,589 0.0825 0.830 0.770 0.840 0.830 0.830 3,140 0.8245 0.00%
2023-10-03 0 0.083 0.078 0.080 0.082 0.087 355,000 29,715 0.0837 0.830 0.780 0.800 0.820 0.870 35,500 0.8370 13.70%
2023-09-29 0 0.073 0.073 0.084 - - 0 0 - 0.730 0.730 0.840 - - 0 - 0.00%
2023-09-28 0 0.073 0.073 0.084 0.071 0.073 15,500 1,117 0.0721 0.730 0.730 0.840 0.710 0.730 1,550 0.7206 -3.95%
2023-09-27 0 0.076 0.076 0.086 0.073 0.076 15,000 1,125 0.0750 0.760 0.760 0.860 0.730 0.760 1,500 0.7500 -2.56%
2023-09-26 0 0.078 0.078 0.085 0.077 0.082 40,000 3,215 0.0804 0.780 0.780 0.850 0.770 0.820 4,000 0.8038 -8.24%
2023-09-25 0 0.085 0.075 0.085 0.071 0.085 110,000 8,850 0.0805 0.850 0.750 0.850 0.710 0.850 11,000 0.8045 11.84%
2023-09-22 0 0.076 0.075 0.076 0.076 0.081 25,200 1,954 0.0775 0.760 0.750 0.760 0.760 0.810 2,520 0.7754 -5.00%
2023-09-21 0 0.080 0.080 0.083 0.077 0.082 55,000 4,445 0.0808 0.800 0.800 0.830 0.770 0.820 5,500 0.8082 2.56%
2023-09-20 0 0.078 0.078 - 0.078 0.078 13,000 999 0.0768 0.780 0.780 - 0.780 0.780 1,300 0.7685 -3.70%
2023-09-19 0 0.081 0.081 0.094 0.076 0.083 243,100 19,599 0.0806 0.810 0.810 0.940 0.760 0.830 24,310 0.8062 1.25%
2023-09-18 0 0.080 0.080 0.083 0.080 0.083 65,000 5,300 0.0815 0.800 0.800 0.830 0.800 0.830 6,500 0.8154 -2.44%
2023-09-15 0 0.082 0.082 0.094 0.081 0.089 97,000 8,057 0.0831 0.820 0.820 0.940 0.810 0.890 9,700 0.8306 -8.89%
2023-09-14 0 0.090 0.090 0.091 0.077 0.091 270,000 23,470 0.0869 0.900 0.900 0.910 0.770 0.910 27,000 0.8693 11.11%
2023-09-13 0 0.081 0.081 0.089 0.076 0.093 180,000 14,540 0.0808 0.810 0.810 0.890 0.760 0.930 18,000 0.8078 -1.22%
2023-09-12 0 0.082 0.079 0.098 0.078 0.082 90,000 7,205 0.0801 0.820 0.790 0.980 0.780 0.820 9,000 0.8006 0.00%
2023-09-11 0 0.082 0.082 0.088 0.082 0.083 45,700 3,750 0.0821 0.820 0.820 0.880 0.820 0.830 4,570 0.8206 -4.65%
2023-09-07 0 0.086 0.086 0.099 0.085 0.090 30,600 2,723 0.0890 0.860 0.860 0.990 0.850 0.900 3,060 0.8899 -5.49%
2023-09-06 0 0.091 0.091 0.097 0.090 0.092 185,000 16,880 0.0912 0.910 0.910 0.970 0.900 0.920 18,500 0.9124 -1.09%
2023-09-05 0 0.092 0.096 0.104 0.092 0.098 305,000 29,800 0.0977 0.920 0.960 1.040 0.920 0.980 30,500 0.9770 2.22%
2023-09-04 0 0.090 0.090 0.107 0.089 0.107 226,000 21,604 0.0956 0.900 0.900 1.070 0.890 1.070 22,600 0.9559 -5.26%
2023-08-31 0 0.095 0.094 0.101 0.092 0.095 205,200 19,102 0.0931 0.950 0.940 1.010 0.920 0.950 20,520 0.9309 -5.94%
2023-08-30 0 0.101 0.101 0.106 0.099 0.104 238,000 24,151 0.1015 1.010 1.010 1.060 0.990 1.040 23,800 1.0147 -2.88%
2023-08-29 0 0.104 0.104 0.111 0.103 0.105 25,000 2,615 0.1046 1.040 1.040 1.110 1.030 1.050 2,500 1.0460 0.00%
2023-08-28 0 0.104 0.104 0.111 0.103 0.103 65,000 6,695 0.1030 1.040 1.040 1.110 1.030 1.030 6,500 1.0300 -1.89%
2023-08-25 0 0.106 0.103 0.113 0.106 0.117 75,000 8,465 0.1129 1.060 1.030 1.130 1.060 1.170 7,500 1.1287 -12.40%
2023-08-24 0 0.121 0.115 0.121 - - 10,200 1,181 0.1158 1.210 1.150 1.210 - - 1,020 1.1578 -0.82%
2023-08-23 0 0.122 0.118 0.122 0.119 0.122 70,200 8,453 0.1204 1.220 1.180 1.220 1.190 1.220 7,020 1.2041 -3.94%
2023-08-22 0 0.127 0.121 0.127 - - 1,000 111 0.1110 1.270 1.210 1.270 - - 100 1.1100 -1.55%
2023-08-21 0 0.129 0.120 0.129 0.129 0.129 10,200 1,312 0.1286 1.290 1.200 1.290 1.290 1.290 1,020 1.2863 4.03%
2023-08-18 0 0.124 0.117 0.125 0.111 0.124 15,000 1,800 0.1200 1.240 1.170 1.250 1.110 1.240 1,500 1.2000 4.20%
2023-08-17 0 0.119 0.119 0.125 0.119 0.119 10,000 1,190 0.1190 1.190 1.190 1.250 1.190 1.190 1,000 1.1900 -4.03%
2023-08-16 0 0.124 0.121 0.124 0.121 0.124 15,600 1,909 0.1224 1.240 1.210 1.240 1.210 1.240 1,560 1.2237 -4.62%
2023-08-15 0 0.130 0.121 0.134 - - 0 0 - 1.300 1.210 1.340 - - 0 - 0.00%
2023-08-14 0 0.130 0.122 0.130 0.129 0.133 17,000 2,189 0.1288 1.300 1.220 1.300 1.290 1.330 1,700 1.2876 4.00%
2023-08-11 0 0.125 0.120 0.125 0.118 0.127 28,700 3,524 0.1228 1.250 1.200 1.250 1.180 1.270 2,870 1.2279 4.17%
2023-08-10 0 0.120 0.119 0.125 0.119 0.120 77,500 9,207 0.1188 1.200 1.190 1.250 1.190 1.200 7,750 1.1880 -4.00%
2023-08-09 0 0.125 0.120 0.125 0.118 0.126 260,000 31,410 0.1208 1.250 1.200 1.250 1.180 1.260 26,000 1.2081 -1.57%
2023-08-08 0 0.127 0.126 0.139 0.126 0.138 136,000 17,803 0.1309 1.270 1.260 1.390 1.260 1.380 13,600 1.3090 -7.97%
2023-08-07 0 0.138 0.137 0.139 0.137 0.154 70,000 10,450 0.1493 1.380 1.370 1.390 1.370 1.540 7,000 1.4929 -6.12%
2023-08-04 0 0.147 0.141 0.147 0.140 0.150 210,100 29,913 0.1424 1.470 1.410 1.470 1.400 1.500 21,010 1.4238 5.76%
2023-08-03 0 0.139 0.133 0.139 0.131 0.140 755,000 104,155 0.1380 1.390 1.330 1.390 1.310 1.400 75,500 1.3795 4.51%
2023-08-02 0 0.133 0.124 0.133 - - 1,000 119 0.1190 1.330 1.240 1.330 - - 100 1.1900 0.00%
2023-08-01 0 0.133 0.121 0.133 0.124 0.140 120,000 15,035 0.1253 1.330 1.210 1.330 1.240 1.400 12,000 1.2529 2.31%
2023-07-31 0 0.130 0.130 0.133 0.127 0.134 109,000 14,159 0.1299 1.300 1.300 1.330 1.270 1.340 10,900 1.2990 8.33%
2023-07-28 0 0.120 0.119 0.124 0.116 0.125 38,000 4,570 0.1203 1.200 1.190 1.240 1.160 1.250 3,800 1.2026 0.84%
2023-07-27 0 0.119 0.118 0.126 0.119 0.119 31,000 3,679 0.1187 1.190 1.180 1.260 1.190 1.190 3,100 1.1868 -1.65%
2023-07-26 0 0.121 0.121 0.123 0.121 0.122 160,000 19,365 0.1210 1.210 1.210 1.230 1.210 1.220 16,000 1.2103 -5.47%
2023-07-25 0 0.128 0.120 0.128 0.119 0.129 64,100 7,894 0.1232 1.280 1.200 1.280 1.190 1.290 6,410 1.2315 11.30%
2023-07-24 0 0.115 0.115 0.124 0.115 0.128 62,500 7,412 0.1186 1.150 1.150 1.240 1.150 1.280 6,250 1.1859 -8.00%
2023-07-21 0 0.125 0.115 0.125 0.116 0.125 30,000 3,600 0.1200 1.250 1.150 1.250 1.160 1.250 3,000 1.2000 6.84%
2023-07-20 0 0.117 0.117 0.121 0.117 0.124 57,100 6,865 0.1202 1.170 1.170 1.210 1.170 1.240 5,710 1.2023 -5.65%
2023-07-19 0 0.124 0.123 0.130 0.124 0.130 40,000 5,020 0.1255 1.240 1.230 1.300 1.240 1.300 4,000 1.2550 -3.88%
2023-07-18 0 0.129 0.124 0.129 0.120 0.134 60,900 7,722 0.1268 1.290 1.240 1.290 1.200 1.340 6,090 1.2680 0.00%
2023-07-14 0 0.129 0.128 0.135 0.127 0.136 238,900 31,428 0.1316 1.290 1.280 1.350 1.270 1.360 23,890 1.3155 -2.27%
2023-07-13 0 0.132 0.124 0.132 0.121 0.135 598,500 77,460 0.1294 1.320 1.240 1.320 1.210 1.350 59,850 1.2942 3.94%
2023-07-12 0 0.127 0.124 0.134 0.118 0.134 555,000 71,325 0.1285 1.270 1.240 1.340 1.180 1.340 55,500 1.2851 5.83%
2023-07-11 0 0.120 0.119 0.128 0.119 0.122 15,000 1,805 0.1203 1.200 1.190 1.280 1.190 1.220 1,500 1.2033 -7.69%
2023-07-10 0 0.130 0.119 0.130 0.128 0.130 110,000 14,240 0.1295 1.300 1.190 1.300 1.280 1.300 11,000 1.2945 8.33%
2023-07-07 0 0.120 0.115 0.129 0.116 0.120 110,000 13,145 0.1195 1.200 1.150 1.290 1.160 1.200 11,000 1.1950 10.09%
2023-07-06 0 0.109 0.108 0.116 - - 0 0 - 1.090 1.080 1.160 - - 0 - 0.00%
2023-07-05 0 0.109 0.109 0.117 0.108 0.110 18,800 2,020 0.1074 1.090 1.090 1.170 1.080 1.100 1,880 1.0745 -2.68%
2023-07-04 0 0.112 0.112 0.127 0.112 0.112 10,100 1,130 0.1119 1.120 1.120 1.270 1.120 1.120 1,010 1.1188 -4.27%
2023-07-03 0 0.117 0.111 0.119 0.107 0.117 15,000 1,700 0.1133 1.170 1.110 1.190 1.070 1.170 1,500 1.1333 0.00%
2023-06-30 0 0.117 0.111 0.117 0.107 0.117 10,000 1,120 0.1120 1.170 1.110 1.170 1.070 1.170 1,000 1.1200 6.36%
2023-06-29 0 0.110 0.110 0.118 0.110 0.119 30,100 3,489 0.1159 1.100 1.100 1.180 1.100 1.190 3,010 1.1591 -3.51%
2023-06-28 0 0.114 0.114 0.120 0.113 0.114 26,000 2,942 0.1132 1.140 1.140 1.200 1.130 1.140 2,600 1.1315 0.00%
2023-06-27 0 0.114 0.115 0.118 0.113 0.113 6,700 748 0.1116 1.140 1.150 1.180 1.130 1.130 670 1.1164 -2.56%
2023-06-26 0 0.117 0.113 0.119 0.111 0.117 45,000 5,069 0.1126 1.170 1.130 1.190 1.110 1.170 4,500 1.1264 1.74%
2023-06-23 0 0.115 0.115 0.127 0.115 0.115 6,000 685 0.1142 1.150 1.150 1.270 1.150 1.150 600 1.1417 -2.54%
2023-06-21 0 0.118 0.118 0.129 0.117 0.122 40,600 4,841 0.1192 1.180 1.180 1.290 1.170 1.220 4,060 1.1924 -6.35%
2023-06-20 0 0.126 0.124 0.126 - - 0 0 - 1.260 1.240 1.260 - - 0 - 0.00%
2023-06-19 0 0.126 0.126 0.131 0.126 0.126 5,000 630 0.1260 1.260 1.260 1.310 1.260 1.260 500 1.2600 -2.33%
2023-06-16 0 0.129 0.125 0.129 0.130 0.130 63,100 7,922 0.1255 1.290 1.250 1.290 1.300 1.300 6,310 1.2555 -1.53%
2023-06-15 0 0.131 0.127 0.131 0.131 0.132 70,000 9,180 0.1311 1.310 1.270 1.310 1.310 1.320 7,000 1.3114 0.00%
2023-06-14 0 0.131 0.131 0.134 0.125 0.133 56,000 7,285 0.1301 1.310 1.310 1.340 1.250 1.330 5,600 1.3009 4.80%
2023-06-13 0 0.125 0.125 0.129 0.116 0.127 49,100 6,057 0.1234 1.250 1.250 1.290 1.160 1.270 4,910 1.2336 1.63%
2023-06-12 0 0.123 0.119 0.125 0.118 0.123 30,000 3,655 0.1218 1.230 1.190 1.250 1.180 1.230 3,000 1.2183 0.00%
2023-06-09 0 0.123 0.117 0.124 0.122 0.123 10,000 1,225 0.1225 1.230 1.170 1.240 1.220 1.230 1,000 1.2250 4.24%
2023-06-08 0 0.118 0.115 0.120 0.113 0.118 120,000 13,770 0.1148 1.180 1.150 1.200 1.130 1.180 12,000 1.1475 0.00%
2023-06-07 0 0.118 0.118 0.124 0.116 0.118 80,000 9,345 0.1168 1.180 1.180 1.240 1.160 1.180 8,000 1.1681 0.85%
2023-06-06 0 0.117 0.117 0.129 0.117 0.129 19,800 2,328 0.1176 1.170 1.170 1.290 1.170 1.290 1,980 1.1758 -2.50%
2023-06-05 0 0.120 0.120 0.125 0.119 0.126 25,000 3,090 0.1236 1.200 1.200 1.250 1.190 1.260 2,500 1.2360 -3.23%
2023-06-02 0 0.124 0.119 0.124 - - 2,000 226 0.1130 1.240 1.190 1.240 - - 200 1.1300 0.00%
2023-06-01 0 0.124 0.122 0.129 - - 0 0 - 1.240 1.220 1.290 - - 0 - 0.00%
2023-05-31 0 0.124 0.124 0.131 0.122 0.122 75,000 9,250 0.1233 1.240 1.240 1.310 1.220 1.220 7,500 1.2333 -6.06%
2023-05-30 0 0.132 0.132 0.137 0.132 0.140 540,000 74,570 0.1381 1.320 1.320 1.370 1.320 1.400 54,000 1.3809 -4.35%
2023-05-29 0 0.138 0.129 0.141 0.129 0.138 50,000 6,495 0.1299 1.380 1.290 1.410 1.290 1.380 5,000 1.2990 16.95%
2023-05-25 0 0.118 0.118 0.127 0.118 0.129 90,000 11,135 0.1237 1.180 1.180 1.270 1.180 1.290 9,000 1.2372 -1.67%
2023-05-24 0 0.120 0.114 0.123 0.112 0.120 31,000 3,593 0.1159 1.200 1.140 1.230 1.120 1.200 3,100 1.1590 4.35%
2023-05-23 0 0.115 0.114 0.119 0.111 0.120 285,000 32,685 0.1147 1.150 1.140 1.190 1.110 1.200 28,500 1.1468 -11.54%
2023-05-22 0 0.130 0.124 0.135 - - 100 11 0.1100 1.300 1.240 1.350 - - 10 1.1000 0.00%
2023-05-19 0 0.130 0.123 0.130 - - 0 0 - 1.300 1.230 1.300 - - 0 - 0.00%
2023-05-18 0 0.130 0.121 0.130 0.118 0.130 105,000 13,415 0.1278 1.300 1.210 1.300 1.180 1.300 10,500 1.2776 10.17%
2023-05-17 0 0.118 0.118 0.126 0.116 0.118 20,000 2,345 0.1173 1.180 1.180 1.260 1.160 1.180 2,000 1.1725 0.00%
2023-05-16 0 0.118 0.118 0.119 0.118 0.145 205,000 25,420 0.1240 1.180 1.180 1.190 1.180 1.450 20,500 1.2400 -4.07%
2023-05-15 0 0.123 0.122 0.127 0.120 0.123 16,000 1,925 0.1203 1.230 1.220 1.270 1.200 1.230 1,600 1.2031 -4.65%
2023-05-12 0 0.129 0.123 0.130 0.122 0.129 60,000 7,695 0.1283 1.290 1.230 1.300 1.220 1.290 6,000 1.2825 -0.77%
2023-05-11 0 0.130 0.121 0.130 0.116 0.130 121,000 14,730 0.1217 1.300 1.210 1.300 1.160 1.300 12,100 1.2174 7.44%
2023-05-10 0 0.121 0.121 0.124 0.120 0.121 40,000 4,835 0.1209 1.210 1.210 1.240 1.200 1.210 4,000 1.2088 -3.20%
2023-05-09 0 0.125 0.125 0.136 0.125 0.130 15,000 1,950 0.1300 1.250 1.250 1.360 1.250 1.300 1,500 1.3000 -3.85%
2023-05-08 0 0.130 0.130 0.150 0.130 0.135 185,000 24,375 0.1318 1.300 1.300 1.500 1.300 1.350 18,500 1.3176 -7.80%
2023-05-05 0 0.141 0.134 - - - 0 0 - 1.410 1.340 - - - 0 - 0.00%
2023-05-04 0 0.141 0.140 0.150 0.140 0.155 115,000 17,655 0.1535 1.410 1.400 1.500 1.400 1.550 11,500 1.5352 1.44%
2023-05-03 0 0.139 0.136 0.155 0.133 0.149 60,100 8,788 0.1462 1.390 1.360 1.550 1.330 1.490 6,010 1.4622 -7.33%
2023-05-02 0 0.150 0.136 0.150 0.134 0.150 89,400 12,618 0.1411 1.500 1.360 1.500 1.340 1.500 8,940 1.4114 1.35%
2023-04-28 0 0.148 0.148 0.150 0.142 0.142 12,300 1,726 0.1403 1.480 1.480 1.500 1.420 1.420 1,230 1.4033 -1.33%
2023-04-27 0 0.150 0.150 - 0.149 0.150 85,000 12,730 0.1498 1.500 1.500 - 1.490 1.500 8,500 1.4976 3.45%
2023-04-26 0 0.145 0.145 0.149 0.145 0.145 56,400 8,108 0.1438 1.450 1.450 1.490 1.450 1.450 5,640 1.4376 5.84%
2023-04-25 0 0.137 0.133 0.140 0.137 0.137 5,000 685 0.1370 1.370 1.330 1.400 1.370 1.370 500 1.3700 -2.84%
2023-04-24 0 0.141 0.141 0.148 0.141 0.149 63,000 9,101 0.1445 1.410 1.410 1.480 1.410 1.490 6,300 1.4446 -14.02%
2023-04-21 0 0.164 0.153 0.164 - - 0 0 - 1.640 1.530 1.640 - - 0 - -0.61%
2023-04-20 0 0.165 0.156 0.165 - - 2,000 290 0.1450 1.650 1.560 1.650 - - 200 1.4500 -1.20%
2023-04-19 0 0.167 0.156 0.167 0.155 0.171 48,800 7,992 0.1638 1.670 1.560 1.670 1.550 1.710 4,880 1.6377 1.21%
2023-04-18 0 0.165 0.149 0.165 0.148 0.165 172,000 27,443 0.1596 1.650 1.490 1.650 1.480 1.650 17,200 1.5955 10.00%
2023-04-17 0 0.150 0.150 0.175 0.141 0.170 558,700 91,376 0.1636 1.500 1.500 1.750 1.410 1.700 55,870 1.6355 0.67%
2023-04-14 0 0.149 0.149 0.158 0.144 0.149 275,000 40,385 0.1469 1.490 1.490 1.580 1.440 1.490 27,500 1.4685 2.76%
2023-04-13 0 0.145 0.131 0.148 0.145 0.148 120,000 17,570 0.1464 1.450 1.310 1.480 1.450 1.480 12,000 1.4642 0.00%
2023-04-12 0 0.145 - 0.145 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2023-04-11 0 0.145 0.133 0.145 0.146 0.146 5,000 730 0.1460 1.450 1.330 1.450 1.460 1.460 500 1.4600 9.02%
2023-04-06 0 0.133 0.133 0.149 0.133 0.133 12,200 1,604 0.1315 1.330 1.330 1.490 1.330 1.330 1,220 1.3148 -2.92%
2023-04-04 0 0.137 0.133 0.137 0.130 0.138 300,000 40,165 0.1339 1.370 1.330 1.370 1.300 1.380 30,000 1.3388 12.30%
2023-04-03 0 0.122 0.122 0.130 0.121 0.121 50,000 6,050 0.1210 1.220 1.220 1.300 1.210 1.210 5,000 1.2100 -5.43%
2023-03-31 0 0.129 0.121 0.130 - - 400 48 0.1200 1.290 1.210 1.300 - - 40 1.2000 0.00%
2023-03-30 0 0.129 0.124 0.129 0.123 0.129 225,000 28,500 0.1267 1.290 1.240 1.290 1.230 1.290 22,500 1.2667 4.88%
2023-03-29 0 0.123 0.123 0.130 0.123 0.123 10,000 1,186 0.1186 1.230 1.230 1.300 1.230 1.230 1,000 1.1860 0.82%
2023-03-28 0 0.122 0.120 0.134 - - 0 0 - 1.220 1.200 1.340 - - 0 - 0.00%
2023-03-27 0 0.122 0.121 0.135 0.122 0.122 10,000 1,220 0.1220 1.220 1.210 1.350 1.220 1.220 1,000 1.2200 0.83%
2023-03-24 0 0.121 0.121 0.135 - - 0 0 - 1.210 1.210 1.350 - - 0 - 0.00%
2023-03-23 0 0.121 0.121 0.137 0.118 0.118 105,200 12,412 0.1180 1.210 1.210 1.370 1.180 1.180 10,520 1.1798 -0.82%
2023-03-22 0 0.122 0.121 0.137 - - 0 0 - 1.220 1.210 1.370 - - 0 - 0.00%
2023-03-21 0 0.122 0.122 0.135 0.120 0.122 25,000 3,010 0.1204 1.220 1.220 1.350 1.200 1.220 2,500 1.2040 -1.61%
2023-03-20 0 0.124 0.121 0.134 - - 0 0 - 1.240 1.210 1.340 - - 0 - 0.00%
2023-03-17 0 0.124 0.124 0.139 0.124 0.135 35,100 4,446 0.1267 1.240 1.240 1.390 1.240 1.350 3,510 1.2667 0.81%
2023-03-16 0 0.123 0.123 0.139 0.123 0.126 145,000 18,085 0.1247 1.230 1.230 1.390 1.230 1.260 14,500 1.2472 -2.38%
2023-03-15 0 0.126 0.125 0.139 0.125 0.126 25,000 3,135 0.1254 1.260 1.250 1.390 1.250 1.260 2,500 1.2540 0.80%
2023-03-14 0 0.125 0.125 0.135 0.122 0.130 21,000 2,647 0.1260 1.250 1.250 1.350 1.220 1.300 2,100 1.2605 -7.41%
2023-03-13 0 0.135 0.135 0.149 0.132 0.135 35,000 4,700 0.1343 1.350 1.350 1.490 1.320 1.350 3,500 1.3429 -1.46%
2023-03-10 0 0.137 0.136 0.150 0.135 0.137 10,000 1,360 0.1360 1.370 1.360 1.500 1.350 1.370 1,000 1.3600 -2.84%
2023-03-09 0 0.141 0.140 0.153 0.134 0.141 10,000 1,375 0.1375 1.410 1.400 1.530 1.340 1.410 1,000 1.3750 -6.00%
2023-03-08 0 0.150 0.142 0.150 0.145 0.150 10,100 1,488 0.1473 1.500 1.420 1.500 1.450 1.500 1,010 1.4733 0.00%
2023-03-07 0 0.150 0.139 0.159 - - 0 0 - 1.500 1.390 1.590 - - 0 - 0.00%
2023-03-06 0 0.150 0.150 0.151 0.145 0.145 65,000 9,425 0.1450 1.500 1.500 1.510 1.450 1.450 6,500 1.4500 3.45%
2023-03-03 0 0.145 0.140 0.150 0.145 0.145 5,202 752 0.1446 1.450 1.400 1.500 1.450 1.450 520 1.4456 5.07%
2023-03-02 0 0.138 0.138 - 0.138 0.145 100,000 13,835 0.1384 1.380 1.380 - 1.380 1.450 10,000 1.3835 -8.00%
2023-03-01 0 0.150 0.144 - - - 0 0 - 1.500 1.440 - - - 0 - 0.00%
2023-02-28 0 0.150 0.144 0.156 - - 600 83 0.1383 1.500 1.440 1.560 - - 60 1.3833 0.00%
2023-02-27 0 0.150 0.150 - 0.150 0.150 121,600 18,223 0.1499 1.500 1.500 - 1.500 1.500 12,160 1.4986 3.45%
2023-02-24 0 0.145 0.145 0.170 0.138 0.143 50,000 7,125 0.1425 1.450 1.450 1.700 1.380 1.430 5,000 1.4250 -8.23%
2023-02-23 0 0.158 0.146 0.158 0.158 0.158 5,000 790 0.1580 1.580 1.460 1.580 1.580 1.580 500 1.5800 8.22%
2023-02-22 0 0.146 0.145 0.158 0.145 0.155 65,100 9,509 0.1461 1.460 1.450 1.580 1.450 1.550 6,510 1.4607 -3.95%
2023-02-21 0 0.152 0.130 0.159 0.152 0.153 385,000 58,705 0.1525 1.520 1.300 1.590 1.520 1.530 38,500 1.5248 0.66%
2023-02-20 0 0.151 0.151 0.180 0.150 0.150 5,000 750 0.1500 1.510 1.510 1.800 1.500 1.500 500 1.5000 -5.63%
2023-02-17 0 0.160 - 0.171 0.160 0.160 55,000 8,800 0.1600 1.600 - 1.710 1.600 1.600 5,500 1.6000 0.00%
2023-02-16 0 0.160 0.153 0.160 - - 1,000 145 0.1450 1.600 1.530 1.600 - - 100 1.4500 -5.33%
2023-02-15 0 0.169 0.153 0.169 0.152 0.169 11,000 1,752 0.1593 1.690 1.530 1.690 1.520 1.690 1,100 1.5927 2.42%
2023-02-14 0 0.165 0.165 0.179 0.155 0.155 50,000 7,750 0.1550 1.650 1.650 1.790 1.550 1.550 5,000 1.5500 0.61%
2023-02-13 0 0.164 0.152 0.170 0.160 0.164 125,000 20,335 0.1627 1.640 1.520 1.700 1.600 1.640 12,500 1.6268 5.81%
2023-02-10 0 0.155 0.149 0.155 0.150 0.159 32,100 5,020 0.1564 1.550 1.490 1.550 1.500 1.590 3,210 1.5639 3.33%
2023-02-09 0 0.150 0.145 0.150 0.135 0.152 542,400 77,630 0.1431 1.500 1.450 1.500 1.350 1.520 54,240 1.4312 -5.66%
2023-02-08 0 0.159 0.152 0.168 - - 0 0 - 1.590 1.520 1.680 - - 0 - 0.00%
2023-02-07 0 0.159 0.159 0.169 0.159 0.167 140,800 23,120 0.1642 1.590 1.590 1.690 1.590 1.670 14,080 1.6420 -4.79%
2023-02-06 0 0.167 0.161 0.167 - - 0 0 - 1.670 1.610 1.670 - - 0 - -1.18%
2023-02-03 0 0.169 0.161 0.179 0.169 0.169 50,000 8,450 0.1690 1.690 1.610 1.790 1.690 1.690 5,000 1.6900 0.00%
2023-02-02 0 0.169 0.161 0.169 0.161 0.169 235,000 38,505 0.1639 1.690 1.610 1.690 1.610 1.690 23,500 1.6385 -0.59%
2023-02-01 0 0.170 0.166 0.190 0.169 0.171 33,000 5,575 0.1689 1.700 1.660 1.900 1.690 1.710 3,300 1.6894 1.19%
2023-01-31 0 0.168 0.162 0.168 0.160 0.188 212,100 36,280 0.1711 1.680 1.620 1.680 1.600 1.880 21,210 1.7105 -11.58%
2023-01-30 0 0.190 0.170 0.190 - - 0 0 - 1.900 1.700 1.900 - - 0 - -4.04%
2023-01-27 0 0.198 0.170 0.207 - - 0 0 - 1.980 1.700 2.070 - - 0 - 0.00%
2023-01-26 0 0.198 0.170 0.198 0.170 0.200 295,000 54,240 0.1839 1.980 1.700 1.980 1.700 2.000 29,500 1.8386 5.88%
2023-01-20 0 0.187 0.176 0.188 0.173 0.210 491,100 93,235 0.1898 1.870 1.760 1.880 1.730 2.100 49,110 1.8985 -6.50%
2023-01-19 0 0.200 0.188 0.210 0.200 0.220 192,000 41,968 0.2186 2.000 1.880 2.100 2.000 2.200 19,200 2.1858 0.00%
2023-01-18 0 0.200 0.200 0.210 0.194 0.200 47,500 9,395 0.1978 2.000 2.000 2.100 1.940 2.000 4,750 1.9779 3.63%
2023-01-17 0 0.193 0.185 0.209 0.183 0.220 950,000 183,065 0.1927 1.930 1.850 2.090 1.830 2.200 95,000 1.9270 -5.39%
2023-01-16 0 0.204 0.180 0.220 0.175 0.230 835,000 161,290 0.1932 2.040 1.800 2.200 1.750 2.300 83,500 1.9316 -5.12%
2023-01-13 0 0.215 0.215 0.218 0.170 0.220 530,800 112,471 0.2119 2.150 2.150 2.180 1.700 2.200 53,080 2.1189 2.38%
2023-01-12 0 0.210 0.190 0.210 0.205 0.210 500,000 104,300 0.2086 2.100 1.900 2.100 2.050 2.100 50,000 2.0860 2.44%
2023-01-11 0 0.205 0.180 0.207 0.180 0.205 481,500 92,329 0.1918 2.050 1.800 2.070 1.800 2.050 48,150 1.9175 2.50%
2023-01-10 0 0.200 0.181 0.200 0.180 0.200 1,445,300 282,790 0.1957 2.000 1.810 2.000 1.800 2.000 144,530 1.9566 14.94%
2023-01-09 0 0.174 0.162 0.174 0.160 0.175 1,599,800 265,224 0.1658 1.740 1.620 1.740 1.600 1.750 159,980 1.6579 8.75%
2023-01-06 0 0.160 0.145 0.160 0.160 0.163 180,500 28,815 0.1596 1.600 1.450 1.600 1.600 1.630 18,050 1.5964 0.00%
2023-01-05 0 0.160 0.150 0.160 0.150 0.162 727,100 113,754 0.1564 1.600 1.500 1.600 1.500 1.620 72,710 1.5645 2.56%
2023-01-04 0 0.156 0.156 0.159 0.135 0.165 2,334,400 358,585 0.1536 1.560 1.560 1.590 1.350 1.650 233,440 1.5361 9.86%
2023-01-03 0 0.142 0.131 0.145 0.133 0.142 2,260,000 307,085 0.1359 1.420 1.310 1.450 1.330 1.420 226,000 1.3588 12.70%
2022-12-30 0 0.126 0.116 0.135 - - 100 11 0.1100 1.260 1.160 1.350 - - 10 1.1000 0.00%
2022-12-29 0 0.126 0.118 0.128 0.117 0.126 39,000 4,610 0.1182 1.260 1.180 1.280 1.170 1.260 3,900 1.1821 -0.79%
2022-12-28 0 0.127 0.118 0.130 0.116 0.127 35,000 4,290 0.1226 1.270 1.180 1.300 1.160 1.270 3,500 1.2257 -3.05%
2022-12-23 0 0.131 0.119 0.125 0.118 0.131 23,100 2,805 0.1214 1.310 1.190 1.250 1.180 1.310 2,310 1.2143 0.00%
2022-12-22 0 0.131 0.123 0.132 0.112 0.136 322,000 39,380 0.1223 1.310 1.230 1.320 1.120 1.360 32,200 1.2230 16.96%
2022-12-21 0 0.112 0.111 0.119 - - 0 0 - 1.120 1.110 1.190 - - 0 - 0.00%
2022-12-20 0 0.112 0.112 0.119 0.110 0.114 90,000 10,070 0.1119 1.120 1.120 1.190 1.100 1.140 9,000 1.1189 -10.40%
2022-12-19 0 0.125 0.119 0.137 0.125 0.132 415,100 53,767 0.1295 1.250 1.190 1.370 1.250 1.320 41,510 1.2953 -4.58%
2022-12-16 0 0.131 0.128 0.131 0.111 0.141 423,600 53,958 0.1274 1.310 1.280 1.310 1.110 1.410 42,360 1.2738 12.93%
2022-12-15 0 0.116 0.116 0.130 0.112 0.137 306,500 37,118 0.1211 1.160 1.160 1.300 1.120 1.370 30,650 1.2110 -4.92%
2022-12-14 0 0.122 0.120 0.139 0.110 0.141 475,000 59,400 0.1251 1.220 1.200 1.390 1.100 1.410 47,500 1.2505 -0.81%
2022-12-13 0 0.123 0.123 0.138 0.118 0.145 1,389,000 185,620 0.1336 1.230 1.230 1.380 1.180 1.450 138,900 1.3364 12.84%
2022-12-12 0 0.109 0.105 0.126 0.100 0.111 281,800 30,642 0.1087 1.090 1.050 1.260 1.000 1.110 28,180 1.0874 3.81%
2022-12-09 0 0.105 0.101 0.108 0.102 0.105 17,000 1,742 0.1025 1.050 1.010 1.080 1.020 1.050 1,700 1.0247 -4.55%
2022-12-08 0 0.110 0.100 0.112 0.098 0.110 18,000 1,793 0.0996 1.100 1.000 1.120 0.980 1.100 1,800 0.9961 4.76%
2022-12-07 0 0.105 0.101 - 0.105 0.105 15,000 1,575 0.1050 1.050 1.010 - 1.050 1.050 1,500 1.0500 -1.87%
2022-12-06 0 0.107 0.102 0.108 0.100 0.107 65,000 6,920 0.1065 1.070 1.020 1.080 1.000 1.070 6,500 1.0646 -2.73%
2022-12-05 0 0.110 0.100 0.110 0.100 0.110 120,500 12,656 0.1050 1.100 1.000 1.100 1.000 1.100 12,050 1.0503 10.00%
2022-12-02 0 0.100 0.093 0.106 0.097 0.105 28,000 2,830 0.1011 1.000 0.930 1.060 0.970 1.050 2,800 1.0107 3.09%
2022-12-01 0 0.097 0.094 0.102 0.090 0.099 286,700 26,725 0.0932 0.970 0.940 1.020 0.900 0.990 28,670 0.9322 1.04%
2022-11-30 0 0.096 0.096 0.101 0.093 0.099 157,500 14,935 0.0948 0.960 0.960 1.010 0.930 0.990 15,750 0.9483 -7.69%
2022-11-29 0 0.104 0.093 0.104 0.095 0.104 25,200 2,481 0.0985 1.040 0.930 1.040 0.950 1.040 2,520 0.9845 9.47%
2022-11-28 0 0.095 0.095 0.101 0.094 0.096 57,600 5,461 0.0948 0.950 0.950 1.010 0.940 0.960 5,760 0.9481 -5.00%
2022-11-25 0 0.100 0.097 0.106 0.097 0.100 60,000 5,970 0.0995 1.000 0.970 1.060 0.970 1.000 6,000 0.9950 0.00%
2022-11-24 0 0.100 0.099 0.105 0.098 0.100 295,000 29,405 0.0997 1.000 0.990 1.050 0.980 1.000 29,500 0.9968 5.26%
2022-11-23 0 0.095 0.095 0.102 0.094 0.094 35,000 3,290 0.0940 0.950 0.950 1.020 0.940 0.940 3,500 0.9400 -2.06%
2022-11-22 0 0.097 0.094 0.103 - - 0 0 - 0.970 0.940 1.030 - - 0 - 0.00%
2022-11-21 0 0.097 0.094 0.101 - - 0 0 - 0.970 0.940 1.010 - - 0 - 0.00%
2022-11-18 0 0.097 0.096 0.100 - - 5,000 485 0.0970 0.970 0.960 1.000 - - 500 0.9700 0.00%
2022-11-17 0 0.097 0.097 0.105 0.097 0.100 26,600 2,629 0.0988 0.970 0.970 1.050 0.970 1.000 2,660 0.9883 0.00%
2022-11-16 0 0.097 0.097 0.105 0.097 0.097 5,000 485 0.0970 0.970 0.970 1.050 0.970 0.970 500 0.9700 -7.62%
2022-11-15 0 0.105 0.097 0.106 0.102 0.105 30,000 3,090 0.1030 1.050 0.970 1.060 1.020 1.050 3,000 1.0300 2.94%
2022-11-14 0 0.102 0.102 0.105 0.090 0.106 430,000 43,960 0.1022 1.020 1.020 1.050 0.900 1.060 43,000 1.0223 9.68%
2022-11-11 0 0.093 0.092 0.099 - - 0 0 - 0.930 0.920 0.990 - - 0 - 0.00%
2022-11-10 0 0.093 0.093 0.099 0.093 0.093 192,000 17,846 0.0929 0.930 0.930 0.990 0.930 0.930 19,200 0.9295 0.00%
2022-11-09 0 0.093 0.093 0.099 0.093 0.106 100,600 10,301 0.1024 0.930 0.930 0.990 0.930 1.060 10,060 1.0240 0.00%
2022-11-08 0 0.093 0.092 0.101 0.092 0.106 150,000 14,920 0.0995 0.930 0.920 1.010 0.920 1.060 15,000 0.9947 -1.06%
2022-11-07 0 0.094 0.094 0.103 0.092 0.094 135,200 12,527 0.0927 0.940 0.940 1.030 0.920 0.940 13,520 0.9266 -12.96%
2022-11-04 0 0.108 0.108 0.109 0.090 0.108 1,543,000 152,454 0.0988 1.080 1.080 1.090 0.900 1.080 154,300 0.9880 16.13%
2022-11-03 0 0.093 0.093 0.098 0.091 0.100 1,454,900 138,096 0.0949 0.930 0.930 0.980 0.910 1.000 145,490 0.9492 0.00%
2022-11-02 0 0.093 0.093 0.096 0.093 0.093 30,000 2,790 0.0930 0.930 0.930 0.960 0.930 0.930 3,000 0.9300 -6.06%
2022-11-01 0 0.099 0.088 0.108 0.087 0.099 130,000 12,070 0.0928 0.990 0.880 1.080 0.870 0.990 13,000 0.9285 4.21%
2022-10-31 0 0.095 0.085 0.095 0.084 0.097 130,000 12,310 0.0947 0.950 0.850 0.950 0.840 0.970 13,000 0.9469 3.26%
2022-10-28 0 0.092 0.085 0.093 - - 500 40 0.0800 0.920 0.850 0.930 - - 50 0.8000 0.00%
2022-10-27 0 0.092 0.088 0.093 0.092 0.092 55,000 5,060 0.0920 0.920 0.880 0.930 0.920 0.920 5,500 0.9200 -7.07%
2022-10-26 0 0.099 0.084 0.099 0.084 0.099 193,000 17,774 0.0921 0.990 0.840 0.990 0.840 0.990 19,300 0.9209 13.79%
2022-10-25 0 0.087 0.087 0.091 0.085 0.087 28,500 2,438 0.0855 0.870 0.870 0.910 0.850 0.870 2,850 0.8554 -5.43%
2022-10-24 0 0.092 0.086 0.092 0.092 0.092 30,000 2,760 0.0920 0.920 0.860 0.920 0.920 0.920 3,000 0.9200 -3.16%
2022-10-21 0 0.095 0.090 0.095 0.092 0.095 481,800 45,451 0.0943 0.950 0.900 0.950 0.920 0.950 48,180 0.9434 -3.06%
2022-10-20 0 0.098 0.088 0.095 0.092 0.099 185,000 17,390 0.0940 0.980 0.880 0.950 0.920 0.990 18,500 0.9400 1.03%
2022-10-19 0 0.097 0.083 0.097 0.082 0.098 125,300 11,558 0.0922 0.970 0.830 0.970 0.820 0.980 12,530 0.9224 6.59%
2022-10-18 0 0.091 0.091 0.095 0.091 0.095 282,900 26,395 0.0933 0.910 0.910 0.950 0.910 0.950 28,290 0.9330 -1.09%
2022-10-17 0 0.092 0.091 0.093 0.092 0.093 90,000 8,350 0.0928 0.920 0.910 0.930 0.920 0.930 9,000 0.9278 -3.16%
2022-10-14 0 0.095 0.095 0.105 0.095 0.096 75,000 7,185 0.0958 0.950 0.950 1.050 0.950 0.960 7,500 0.9580 -1.04%
2022-10-13 0 0.096 0.093 0.096 0.093 0.102 88,200 8,577 0.0972 0.960 0.930 0.960 0.930 1.020 8,820 0.9724 4.35%
2022-10-12 0 0.092 0.092 0.103 - - 0 0 - 0.920 0.920 1.030 - - 0 - 1.10%
2022-10-11 0 0.091 0.091 0.103 0.091 0.092 100,000 9,150 0.0915 0.910 0.910 1.030 0.910 0.920 10,000 0.9150 -2.15%
2022-10-10 0 0.093 0.093 0.104 - - 3,500 297 0.0849 0.930 0.930 1.040 - - 350 0.8486 1.09%
2022-10-07 0 0.092 0.092 0.107 0.091 0.092 100,100 9,128 0.0912 0.920 0.920 1.070 0.910 0.920 10,010 0.9119 -4.17%
2022-10-06 0 0.096 0.096 0.105 0.095 0.095 20,400 1,934 0.0948 0.960 0.960 1.050 0.950 0.950 2,040 0.9480 2.13%
2022-10-05 0 0.094 0.094 0.110 0.092 0.092 10,400 954 0.0917 0.940 0.940 1.100 0.920 0.920 1,040 0.9173 -14.55%
2022-10-03 0 0.110 0.091 0.118 - - 0 0 - 1.100 0.910 1.180 - - 0 - 0.00%
2022-09-30 0 0.110 0.095 0.110 0.100 0.110 85,000 9,050 0.1065 1.100 0.950 1.100 1.000 1.100 8,500 1.0647 15.79%
2022-09-29 0 0.095 0.092 0.110 - - 0 0 - 0.950 0.920 1.100 - - 0 - 0.00%
2022-09-28 0 0.095 0.094 0.110 0.095 0.096 10,000 955 0.0955 0.950 0.940 1.100 0.950 0.960 1,000 0.9550 -10.38%
2022-09-27 0 0.106 0.106 0.130 - - 0 0 - 1.060 1.060 1.300 - - 0 - 4.95%
2022-09-26 0 0.101 0.101 0.116 0.092 0.096 50,000 4,620 0.0924 1.010 1.010 1.160 0.920 0.960 5,000 0.9240 -0.98%
2022-09-23 0 0.102 0.102 0.110 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.00%
2022-09-22 0 0.102 0.101 0.117 - - 0 0 - 1.020 1.010 1.170 - - 0 - 0.00%
2022-09-21 0 0.102 0.102 0.111 0.100 0.120 375,000 41,865 0.1116 1.020 1.020 1.110 1.000 1.200 37,500 1.1164 0.99%
2022-09-20 0 0.101 0.101 0.113 0.100 0.101 102,000 10,280 0.1008 1.010 1.010 1.130 1.000 1.010 10,200 1.0078 -0.98%
2022-09-19 0 0.102 0.101 0.116 0.102 0.102 290,000 29,580 0.1020 1.020 1.010 1.160 1.020 1.020 29,000 1.0200 -1.92%
2022-09-16 0 0.104 0.103 0.108 0.104 0.104 6,000 619 0.1032 1.040 1.030 1.080 1.040 1.040 600 1.0317 -3.70%
2022-09-15 0 0.108 0.108 0.115 0.104 0.107 165,000 17,400 0.1055 1.080 1.080 1.150 1.040 1.070 16,500 1.0545 -6.09%
2022-09-14 0 0.115 0.103 0.115 - - 0 0 - 1.150 1.030 1.150 - - 0 - -2.54%
2022-09-13 0 0.118 0.101 0.118 0.101 0.118 75,000 7,725 0.1030 1.180 1.010 1.180 1.010 1.180 7,500 1.0300 13.46%
2022-09-09 0 0.104 0.104 0.128 0.103 0.107 33,000 3,460 0.1048 1.040 1.040 1.280 1.030 1.070 3,300 1.0485 -0.95%
2022-09-08 0 0.105 0.105 0.125 0.100 0.105 75,000 7,780 0.1037 1.050 1.050 1.250 1.000 1.050 7,500 1.0373 -2.78%
2022-09-07 0 0.108 0.104 0.129 0.102 0.108 450,000 47,315 0.1051 1.080 1.040 1.290 1.020 1.080 45,000 1.0514 -6.09%
2022-09-06 0 0.115 0.107 0.125 - - 1,300 128 0.0985 1.150 1.070 1.250 - - 130 0.9846 0.00%
2022-09-05 0 0.115 0.115 0.127 0.115 0.117 165,000 19,175 0.1162 1.150 1.150 1.270 1.150 1.170 16,500 1.1621 0.00%
2022-09-02 0 0.115 0.111 0.126 0.110 0.115 105,100 11,860 0.1128 1.150 1.110 1.260 1.100 1.150 10,510 1.1284 7.48%
2022-09-01 0 0.107 0.107 0.115 0.107 0.107 6,500 685 0.1054 1.070 1.070 1.150 1.070 1.070 650 1.0538 -6.96%
2022-08-31 0 0.115 0.108 0.138 0.115 0.115 30,600 3,511 0.1147 1.150 1.080 1.380 1.150 1.150 3,060 1.1474 -1.71%
2022-08-30 0 0.117 0.107 0.117 - - 0 0 - 1.170 1.070 1.170 - - 0 - 0.00%
2022-08-29 0 0.117 0.112 0.124 0.106 0.117 71,000 8,012 0.1128 1.170 1.120 1.240 1.060 1.170 7,100 1.1285 4.46%
2022-08-26 0 0.112 0.112 0.125 0.105 0.105 5,800 605 0.1043 1.120 1.120 1.250 1.050 1.050 580 1.0431 0.90%
2022-08-25 0 0.111 0.105 0.138 - - 0 0 - 1.110 1.050 1.380 - - 0 - 0.00%
2022-08-24 0 0.111 0.111 0.129 0.109 0.109 14,000 1,510 0.1079 1.110 1.110 1.290 1.090 1.090 1,400 1.0786 -3.48%
2022-08-23 0 0.115 0.115 0.129 - - 0 0 - 1.150 1.150 1.290 - - 0 - 3.60%
2022-08-22 0 0.111 0.111 0.120 0.109 0.109 10,000 1,090 0.1090 1.110 1.110 1.200 1.090 1.090 1,000 1.0900 -11.90%
2022-08-19 0 0.126 0.109 0.128 0.126 0.126 60,000 7,560 0.1260 1.260 1.090 1.280 1.260 1.260 6,000 1.2600 0.00%
2022-08-18 0 0.126 0.113 0.127 0.126 0.129 36,000 4,547 0.1263 1.260 1.130 1.270 1.260 1.290 3,600 1.2631 12.50%
2022-08-17 0 0.112 0.112 0.126 0.109 0.112 11,000 1,212 0.1102 1.120 1.120 1.260 1.090 1.120 1,100 1.1018 3.70%
2022-08-16 0 0.108 0.108 - 0.105 0.114 462,700 50,325 0.1088 1.080 1.080 - 1.050 1.140 46,270 1.0876 3.85%
2022-08-15 0 0.104 0.102 0.104 0.103 0.123 1,290,000 145,380 0.1127 1.040 1.020 1.040 1.030 1.230 129,000 1.1270 -19.38%
2022-08-12 0 0.129 0.122 0.135 - - 1,000 115 0.1150 1.290 1.220 1.350 - - 100 1.1500 0.00%
2022-08-11 0 0.129 0.129 0.135 0.128 0.128 89,000 11,372 0.1278 1.290 1.290 1.350 1.280 1.280 8,900 1.2778 -5.15%
2022-08-10 0 0.136 0.128 0.136 - - 4,000 496 0.1240 1.360 1.280 1.360 - - 400 1.2400 -0.73%
2022-08-09 0 0.137 0.129 0.137 - - 1,000 125 0.1250 1.370 1.290 1.370 - - 100 1.2500 0.00%
2022-08-08 0 0.137 0.129 0.137 0.137 0.137 10,000 1,370 0.1370 1.370 1.290 1.370 1.370 1.370 1,000 1.3700 3.79%
2022-08-05 0 0.132 0.132 0.138 0.132 0.132 9,000 1,168 0.1298 1.320 1.320 1.380 1.320 1.320 900 1.2978 0.00%
2022-08-04 0 0.132 0.132 0.138 0.130 0.130 10,000 1,300 0.1300 1.320 1.320 1.380 1.300 1.300 1,000 1.3000 -3.65%
2022-08-03 0 0.137 0.130 0.137 - - 0 0 - 1.370 1.300 1.370 - - 0 - 0.00%
2022-08-02 0 0.137 0.132 0.137 0.130 0.137 190,100 25,027 0.1317 1.370 1.320 1.370 1.300 1.370 19,010 1.3165 -4.86%
2022-08-01 0 0.144 0.136 0.144 - - 0 0 - 1.440 1.360 1.440 - - 0 - 0.00%
2022-07-29 0 0.144 0.137 0.144 0.144 0.144 20,000 2,830 0.1415 1.440 1.370 1.440 1.440 1.440 2,000 1.4150 1.41%
2022-07-28 0 0.142 0.139 0.148 0.139 0.142 20,000 2,795 0.1398 1.420 1.390 1.480 1.390 1.420 2,000 1.3975 2.16%
2022-07-27 0 0.139 0.139 0.145 0.137 0.137 90,000 12,330 0.1370 1.390 1.390 1.450 1.370 1.370 9,000 1.3700 -4.14%
2022-07-26 0 0.145 0.139 0.145 - - 0 0 - 1.450 1.390 1.450 - - 0 - -0.68%
2022-07-25 0 0.146 0.139 0.146 0.143 0.146 15,500 2,241 0.1446 1.460 1.390 1.460 1.430 1.460 1,550 1.4458 0.00%
2022-07-22 0 0.146 0.138 0.147 - - 0 0 - 1.460 1.380 1.470 - - 0 - 0.00%
2022-07-21 0 0.146 0.138 0.146 - - 100 13 0.1300 1.460 1.380 1.460 - - 10 1.3000 0.00%
2022-07-20 0 0.146 0.137 0.146 0.139 0.151 119,000 16,792 0.1411 1.460 1.370 1.460 1.390 1.510 11,900 1.4111 6.57%
2022-07-19 0 0.137 0.136 0.148 0.137 0.139 291,000 40,184 0.1381 1.370 1.360 1.480 1.370 1.390 29,100 1.3809 -1.44%
2022-07-18 0 0.139 0.139 0.163 0.138 0.139 150,000 20,780 0.1385 1.390 1.390 1.630 1.380 1.390 15,000 1.3853 -2.80%
2022-07-15 0 0.143 0.143 0.148 0.141 0.151 283,100 41,656 0.1471 1.430 1.430 1.480 1.410 1.510 28,310 1.4714 -0.69%
2022-07-14 0 0.144 0.144 0.150 0.144 0.144 9,500 1,345 0.1416 1.440 1.440 1.500 1.440 1.440 950 1.4158 -2.70%
2022-07-13 0 0.148 0.144 0.151 - - 0 0 - 1.480 1.440 1.510 - - 0 - 0.00%
2022-07-12 0 0.148 0.146 0.150 0.146 0.148 69,100 10,137 0.1467 1.480 1.460 1.500 1.460 1.480 6,910 1.4670 -1.33%
2022-07-11 0 0.150 0.147 0.152 0.145 0.150 285,000 42,500 0.1491 1.500 1.470 1.520 1.450 1.500 28,500 1.4912 0.67%
2022-07-08 0 0.149 0.148 0.154 0.143 0.149 60,200 8,788 0.1460 1.490 1.480 1.540 1.430 1.490 6,020 1.4598 -1.97%
2022-07-07 0 0.152 0.149 0.153 0.147 0.152 247,800 37,300 0.1505 1.520 1.490 1.530 1.470 1.520 24,780 1.5052 -1.94%
2022-07-06 0 0.155 0.150 0.159 0.155 0.155 13,084 1,993 0.1523 1.550 1.500 1.590 1.550 1.550 1,308 1.5232 0.00%
2022-07-05 0 0.155 0.155 0.159 0.154 0.169 65,100 10,809 0.1660 1.550 1.550 1.590 1.540 1.690 6,510 1.6604 0.65%
2022-07-04 0 0.154 0.154 0.165 - - 0 0 - 1.540 1.540 1.650 - - 0 - 0.00%
2022-06-30 0 0.154 0.153 0.158 0.154 0.162 216,900 33,706 0.1554 1.540 1.530 1.580 1.540 1.620 21,690 1.5540 -4.94%
2022-06-29 0 0.162 0.153 0.164 0.154 0.180 68,000 11,230 0.1651 1.620 1.530 1.640 1.540 1.800 6,800 1.6515 4.52%
2022-06-28 0 0.155 0.155 0.162 0.153 0.163 486,300 76,240 0.1568 1.550 1.550 1.620 1.530 1.630 48,630 1.5678 -3.12%
2022-06-27 0 0.160 0.158 0.180 0.158 0.160 16,500 2,615 0.1585 1.600 1.580 1.800 1.580 1.600 1,650 1.5848 -4.19%
2022-06-24 0 0.167 0.166 0.180 0.160 0.167 293,000 48,095 0.1641 1.670 1.660 1.800 1.600 1.670 29,300 1.6415 1.21%
2022-06-23 0 0.165 0.156 0.166 0.146 0.180 895,600 149,411 0.1668 1.650 1.560 1.660 1.460 1.800 89,560 1.6683 10.74%
2022-06-22 0 0.149 0.149 0.159 0.144 0.144 52,200 7,513 0.1439 1.490 1.490 1.590 1.440 1.440 5,220 1.4393 -3.87%
2022-06-21 0 0.155 0.151 0.158 0.151 0.168 307,000 49,612 0.1616 1.550 1.510 1.580 1.510 1.680 30,700 1.6160 4.73%
2022-06-20 0 0.148 0.148 0.157 - - 0 0 - 1.480 1.480 1.570 - - 0 - 2.07%
2022-06-17 0 0.145 0.141 0.159 0.142 0.143 297,600 42,268 0.1420 1.450 1.410 1.590 1.420 1.430 29,760 1.4203 -0.68%
2022-06-16 0 0.146 0.146 0.163 0.145 0.146 70,000 10,190 0.1456 1.460 1.460 1.630 1.450 1.460 7,000 1.4557 -3.95%
2022-06-15 0 0.152 0.147 0.156 0.152 0.152 13,800 2,078 0.1506 1.520 1.470 1.560 1.520 1.520 1,380 1.5058 -7.32%
2022-06-14 0 0.164 0.152 0.166 - - 0 0 - 1.640 1.520 1.660 - - 0 - 0.00%
2022-06-13 0 0.164 0.152 0.164 0.151 0.170 91,000 14,330 0.1575 1.640 1.520 1.640 1.510 1.700 9,100 1.5747 7.89%
2022-06-10 0 0.152 0.150 0.154 0.152 0.155 550,200 84,559 0.1537 1.520 1.500 1.540 1.520 1.550 55,020 1.5369 -1.30%
2022-06-09 0 0.154 0.153 0.164 0.154 0.155 30,000 4,635 0.1545 1.540 1.530 1.640 1.540 1.550 3,000 1.5450 -3.14%
2022-06-08 0 0.159 0.156 0.160 0.152 0.164 177,400 28,375 0.1599 1.590 1.560 1.600 1.520 1.640 17,740 1.5995 2.58%
2022-06-07 0 0.155 0.155 0.160 0.154 0.159 140,000 21,920 0.1566 1.550 1.550 1.600 1.540 1.590 14,000 1.5657 0.00%
2022-06-06 0 0.155 0.151 0.155 0.155 0.155 490,000 75,950 0.1550 1.550 1.510 1.550 1.550 1.550 49,000 1.5500 1.31%
2022-06-02 0 0.153 0.153 0.164 0.152 0.159 41,500 6,437 0.1551 1.530 1.530 1.640 1.520 1.590 4,150 1.5511 -1.29%
2022-06-01 0 0.155 0.155 0.162 0.155 0.156 15,000 2,330 0.1553 1.550 1.550 1.620 1.550 1.560 1,500 1.5533 0.00%
2022-05-31 0 0.155 0.155 0.157 0.155 0.155 53,000 8,185 0.1544 1.550 1.550 1.570 1.550 1.550 5,300 1.5443 3.33%
2022-05-30 0 0.150 0.147 0.153 0.147 0.159 601,000 90,835 0.1511 1.500 1.470 1.530 1.470 1.590 60,100 1.5114 -1.96%
2022-05-27 0 0.153 0.152 0.153 0.143 0.160 250,000 38,145 0.1526 1.530 1.520 1.530 1.430 1.600 25,000 1.5258 -3.77%
2022-05-26 0 0.159 0.158 0.159 0.152 0.159 100,400 15,725 0.1566 1.590 1.580 1.590 1.520 1.590 10,040 1.5662 5.30%
2022-05-25 0 0.151 0.151 0.166 0.150 0.170 665,000 105,945 0.1593 1.510 1.510 1.660 1.500 1.700 66,500 1.5932 -5.63%
2022-05-24 0 0.160 0.160 0.166 0.157 0.193 1,177,000 203,955 0.1733 1.600 1.600 1.660 1.570 1.930 117,700 1.7328 0.00%
2022-05-23 0 0.160 0.154 0.177 0.160 0.172 565,000 93,165 0.1649 1.600 1.540 1.770 1.600 1.720 56,500 1.6489 -10.11%
2022-05-20 0 0.178 0.178 0.179 0.165 0.178 60,000 10,230 0.1705 1.780 1.780 1.790 1.650 1.780 6,000 1.7050 -0.56%
2022-05-19 0 0.179 0.174 0.180 0.177 0.179 110,000 19,650 0.1786 1.790 1.740 1.800 1.770 1.790 11,000 1.7864 3.47%
2022-05-18 0 0.173 0.170 0.178 0.170 0.173 146,100 25,099 0.1718 1.730 1.700 1.780 1.700 1.730 14,610 1.7179 -3.89%
2022-05-17 0 0.180 0.180 0.189 0.164 0.180 395,000 68,400 0.1732 1.800 1.800 1.890 1.640 1.800 39,500 1.7316 9.76%
2022-05-16 0 0.164 0.164 0.171 0.158 0.171 674,000 112,947 0.1676 1.640 1.640 1.710 1.580 1.710 67,400 1.6758 -5.20%
2022-05-13 0 0.173 0.170 0.178 0.170 0.173 291,900 50,396 0.1726 1.730 1.700 1.780 1.700 1.730 29,190 1.7265 0.00%
2022-05-12 0 0.173 0.161 0.177 0.153 0.174 1,023,200 166,937 0.1632 1.730 1.610 1.770 1.530 1.740 102,320 1.6315 5.49%
2022-05-11 0 0.164 0.159 0.164 0.154 0.164 757,000 119,400 0.1577 1.640 1.590 1.640 1.540 1.640 75,700 1.5773 6.49%
2022-05-10 0 0.154 0.154 0.164 0.154 0.165 522,300 83,432 0.1597 1.540 1.540 1.640 1.540 1.650 52,230 1.5974 -6.10%
2022-05-06 0 0.164 0.164 0.172 0.163 0.174 1,481,500 241,925 0.1633 1.640 1.640 1.720 1.630 1.740 148,150 1.6330 -2.96%
2022-05-05 0 0.169 0.169 0.174 0.154 0.174 210,300 35,327 0.1680 1.690 1.690 1.740 1.540 1.740 21,030 1.6798 3.68%
2022-05-04 0 0.163 0.163 0.167 0.162 0.168 436,300 71,837 0.1647 1.630 1.630 1.670 1.620 1.680 43,630 1.6465 -6.86%
2022-05-03 0 0.175 0.169 0.179 0.170 0.175 420,000 72,180 0.1719 1.750 1.690 1.790 1.700 1.750 42,000 1.7186 2.94%
2022-04-29 0 0.170 0.170 0.175 0.169 0.173 322,000 54,746 0.1700 1.700 1.700 1.750 1.690 1.730 32,200 1.7002 -2.30%
2022-04-28 0 0.174 0.174 0.179 0.166 0.179 310,000 52,180 0.1683 1.740 1.740 1.790 1.660 1.790 31,000 1.6832 -7.45%
2022-04-27 0 0.188 0.173 0.188 0.178 0.193 2,365,000 440,925 0.1864 1.880 1.730 1.880 1.780 1.930 236,500 1.8644 5.03%
2022-04-26 0 0.179 0.179 0.185 0.151 0.203 3,788,500 707,870 0.1868 1.790 1.790 1.850 1.510 2.030 378,850 1.8685 11.18%
2022-04-25 0 0.161 0.160 0.166 0.160 0.176 1,870,000 313,165 0.1675 1.610 1.600 1.660 1.600 1.760 187,000 1.6747 -13.90%
2022-04-22 0 0.187 0.187 0.190 0.184 0.248 4,610,000 902,980 0.1959 1.870 1.870 1.900 1.840 2.480 461,000 1.9587 -16.52%
2022-04-21 0 0.224 0.225 0.230 0.171 0.400 30,560,052 8,167,115 0.2672 2.240 2.250 2.300 1.710 4.000 3,056,005 2.6725 33.33%
2022-04-20 0 0.168 0.168 0.176 0.134 0.185 3,015,200 504,435 0.1673 1.680 1.680 1.760 1.340 1.850 301,520 1.6730 20.00%
2022-04-19 0 0.140 0.139 0.151 0.140 0.151 140,000 20,955 0.1497 1.400 1.390 1.510 1.400 1.510 14,000 1.4968 -6.04%
2022-04-14 0 0.149 0.137 0.149 0.136 0.149 295,000 43,564 0.1477 1.490 1.370 1.490 1.360 1.490 29,500 1.4767 12.88%
2022-04-13 0 0.132 0.132 0.142 - - 0 0 - 1.320 1.320 1.420 - - 0 - 0.76%
2022-04-12 0 0.131 0.131 0.143 0.131 0.131 80,600 10,625 0.1318 1.310 1.310 1.430 1.310 1.310 8,060 1.3182 -2.96%
2022-04-11 0 0.135 0.130 0.145 0.135 0.135 5,000 675 0.1350 1.350 1.300 1.450 1.350 1.350 500 1.3500 0.00%
2022-04-08 0 0.135 0.135 0.145 0.135 0.135 18,000 2,386 0.1326 1.350 1.350 1.450 1.350 1.350 1,800 1.3256 -3.57%
2022-04-07 0 0.140 0.136 0.163 0.138 0.140 115,000 15,990 0.1390 1.400 1.360 1.630 1.380 1.400 11,500 1.3904 0.72%
2022-04-06 0 0.139 0.136 0.145 0.139 0.139 25,000 3,475 0.1390 1.390 1.360 1.450 1.390 1.390 2,500 1.3900 0.00%
2022-04-04 0 0.139 0.135 0.139 0.144 0.145 55,100 7,952 0.1443 1.390 1.350 1.390 1.440 1.450 5,510 1.4432 3.73%
2022-04-01 0 0.134 0.133 0.150 0.133 0.141 170,000 23,660 0.1392 1.340 1.330 1.500 1.330 1.410 17,000 1.3918 3.08%
2022-03-31 0 0.130 0.130 0.141 0.127 0.130 47,000 5,926 0.1261 1.300 1.300 1.410 1.270 1.300 4,700 1.2609 -4.41%
2022-03-30 0 0.136 0.133 0.142 0.135 0.139 55,100 7,502 0.1362 1.360 1.330 1.420 1.350 1.390 5,510 1.3615 -2.16%
2022-03-29 0 0.139 0.130 0.143 0.140 0.144 110,000 15,640 0.1422 1.390 1.300 1.430 1.400 1.440 11,000 1.4218 2.96%
2022-03-28 0 0.135 0.134 0.143 0.135 0.135 6,000 798 0.1330 1.350 1.340 1.430 1.350 1.350 600 1.3300 -1.46%
2022-03-25 0 0.137 0.132 0.137 0.139 0.143 80,000 11,420 0.1428 1.370 1.320 1.370 1.390 1.430 8,000 1.4275 -5.52%
2022-03-24 0 0.145 0.139 0.145 0.143 0.151 170,100 24,483 0.1439 1.450 1.390 1.450 1.430 1.510 17,010 1.4393 2.84%
2022-03-23 0 0.141 0.142 0.152 0.141 0.152 580,000 87,715 0.1512 1.410 1.420 1.520 1.410 1.520 58,000 1.5123 -4.08%
2022-03-22 0 0.147 0.137 0.147 0.138 0.148 50,000 7,340 0.1468 1.470 1.370 1.470 1.380 1.480 5,000 1.4680 5.00%
2022-03-21 0 0.140 0.140 0.149 0.140 0.149 113,000 16,747 0.1482 1.400 1.400 1.490 1.400 1.490 11,300 1.4820 -6.67%
2022-03-18 0 0.150 0.137 0.150 0.137 0.150 147,000 21,064 0.1433 1.500 1.370 1.500 1.370 1.500 14,700 1.4329 4.17%
2022-03-17 0 0.144 0.135 0.150 - - 400 52 0.1300 1.440 1.350 1.500 - - 40 1.3000 0.00%
2022-03-16 0 0.144 0.135 0.144 0.140 0.144 1,023,700 144,199 0.1409 1.440 1.350 1.440 1.400 1.440 102,370 1.4086 6.67%
2022-03-15 0 0.135 0.133 0.139 0.132 0.145 823,000 112,533 0.1367 1.350 1.330 1.390 1.320 1.450 82,300 1.3674 -4.93%
2022-03-14 0 0.142 0.137 0.159 0.142 0.143 84,100 11,917 0.1417 1.420 1.370 1.590 1.420 1.430 8,410 1.4170 0.00%
2022-03-11 0 0.142 0.139 0.148 0.140 0.142 107,000 15,012 0.1403 1.420 1.390 1.480 1.400 1.420 10,700 1.4030 0.00%
2022-03-10 0 0.142 0.138 0.146 0.137 0.146 497,000 69,215 0.1393 1.420 1.380 1.460 1.370 1.460 49,700 1.3927 2.90%
2022-03-09 0 0.138 0.132 0.160 - - 200 25 0.1250 1.380 1.320 1.600 - - 20 1.2500 0.00%
2022-03-08 0 0.138 0.134 0.142 0.135 0.138 36,000 4,863 0.1351 1.380 1.340 1.420 1.350 1.380 3,600 1.3508 1.47%
2022-03-07 0 0.136 0.132 0.140 - - 400 50 0.1250 1.360 1.320 1.400 - - 40 1.2500 0.00%
2022-03-04 0 0.136 0.136 0.145 0.136 0.137 379,900 51,721 0.1361 1.360 1.360 1.450 1.360 1.370 37,990 1.3614 0.00%
2022-03-03 0 0.136 0.136 0.148 0.136 0.136 36,000 4,881 0.1356 1.360 1.360 1.480 1.360 1.360 3,600 1.3558 -0.73%
2022-03-02 0 0.137 0.137 0.148 0.136 0.136 50,100 6,813 0.1360 1.370 1.370 1.480 1.360 1.360 5,010 1.3599 1.48%
2022-03-01 0 0.135 0.133 0.148 0.135 0.148 48,500 7,006 0.1445 1.350 1.330 1.480 1.350 1.480 4,850 1.4445 -4.26%
2022-02-28 0 0.141 0.135 0.145 0.141 0.141 65,000 9,165 0.1410 1.410 1.350 1.450 1.410 1.410 6,500 1.4100 0.00%
2022-02-25 0 0.141 0.133 0.149 - - 0 0 - 1.410 1.330 1.490 - - 0 - 0.00%
2022-02-24 0 0.141 0.140 0.147 0.140 0.141 343,100 48,035 0.1400 1.410 1.400 1.470 1.400 1.410 34,310 1.4000 -6.62%
2022-02-23 0 0.151 0.144 0.159 - - 0 0 - 1.510 1.440 1.590 - - 0 - 0.00%
2022-02-22 0 0.151 0.143 0.159 0.142 0.151 384,000 56,750 0.1478 1.510 1.430 1.590 1.420 1.510 38,400 1.4779 7.09%
2022-02-21 0 0.141 0.141 0.151 0.141 0.152 40,000 5,910 0.1478 1.410 1.410 1.510 1.410 1.520 4,000 1.4775 0.71%
2022-02-18 0 0.140 0.135 0.158 - - 0 0 - 1.400 1.350 1.580 - - 0 - 0.00%
2022-02-17 0 0.140 0.135 - - - 248 31 0.1250 1.400 1.350 - - - 25 1.2500 0.00%
2022-02-16 0 0.140 0.133 0.140 0.149 0.149 10,000 1,490 0.1490 1.400 1.330 1.400 1.490 1.490 1,000 1.4900 -6.04%
2022-02-15 0 0.149 0.139 0.158 - - 0 0 - 1.490 1.390 1.580 - - 0 - -0.67%
2022-02-14 0 0.150 0.132 0.154 0.150 0.150 104,000 15,580 0.1498 1.500 1.320 1.540 1.500 1.500 10,400 1.4981 -3.23%
2022-02-11 0 0.155 0.150 0.159 - - 0 0 - 1.550 1.500 1.590 - - 0 - -2.52%
2022-02-10 0 0.159 0.127 0.159 - - 0 0 - 1.590 1.270 1.590 - - 0 - 0.00%
2022-02-09 0 0.159 0.140 0.159 0.137 0.164 16,100 2,349 0.1459 1.590 1.400 1.590 1.370 1.640 1,610 1.4590 4.61%
2022-02-08 0 0.152 0.133 0.165 - - 0 0 - 1.520 1.330 1.650 - - 0 - 0.00%
2022-02-07 0 0.152 0.152 0.159 0.146 0.153 231,500 34,433 0.1487 1.520 1.520 1.590 1.460 1.530 23,150 1.4874 4.83%
2022-02-04 0 0.145 0.130 0.145 0.129 0.149 45,500 6,039 0.1327 1.450 1.300 1.450 1.290 1.490 4,550 1.3273 16.00%
2022-01-31 0 0.125 0.125 0.140 0.120 0.125 10,000 1,225 0.1225 1.250 1.250 1.400 1.200 1.250 1,000 1.2250 -10.71%
2022-01-28 0 0.140 0.139 0.146 - - 0 0 - 1.400 1.390 1.460 - - 0 - 0.00%
2022-01-27 0 0.140 0.140 0.146 0.135 0.140 150,000 20,755 0.1384 1.400 1.400 1.460 1.350 1.400 15,000 1.3837 -0.71%
2022-01-26 0 0.141 0.141 0.150 0.141 0.141 15,000 2,115 0.1410 1.410 1.410 1.500 1.410 1.410 1,500 1.4100 0.71%
2022-01-25 0 0.140 0.140 0.150 0.138 0.147 228,000 32,972 0.1446 1.400 1.400 1.500 1.380 1.470 22,800 1.4461 -4.76%
2022-01-24 0 0.147 0.147 0.159 0.147 0.147 15,000 2,205 0.1470 1.470 1.470 1.590 1.470 1.470 1,500 1.4700 0.00%
2022-01-21 0 0.147 0.145 0.157 - - 0 0 - 1.470 1.450 1.570 - - 0 - 0.00%
2022-01-20 0 0.147 0.143 0.147 - - 0 0 - 1.470 1.430 1.470 - - 0 - -2.65%
2022-01-19 0 0.151 0.151 0.154 0.151 0.155 155,300 23,661 0.1524 1.510 1.510 1.540 1.510 1.550 15,530 1.5236 0.67%
2022-01-18 0 0.150 0.146 0.152 0.137 0.152 279,000 41,870 0.1501 1.500 1.460 1.520 1.370 1.520 27,900 1.5007 4.90%
2022-01-17 0 0.143 0.140 0.145 0.136 0.143 205,000 28,825 0.1406 1.430 1.400 1.450 1.360 1.430 20,500 1.4061 0.70%
2022-01-14 0 0.142 0.141 0.150 0.140 0.146 69,000 9,745 0.1412 1.420 1.410 1.500 1.400 1.460 6,900 1.4123 -5.33%
2022-01-13 0 0.150 0.150 0.160 0.150 0.151 113,000 17,020 0.1506 1.500 1.500 1.600 1.500 1.510 11,300 1.5062 -5.06%
2022-01-12 0 0.158 0.155 0.160 0.156 0.158 90,000 14,140 0.1571 1.580 1.550 1.600 1.560 1.580 9,000 1.5711 1.94%
2022-01-11 0 0.155 0.146 0.156 0.142 0.155 40,000 5,825 0.1456 1.550 1.460 1.560 1.420 1.550 4,000 1.4563 -0.64%
2022-01-10 0 0.156 0.145 0.149 0.148 0.156 15,000 2,218 0.1479 1.560 1.450 1.490 1.480 1.560 1,500 1.4787 4.00%
2022-01-07 0 0.150 0.148 0.170 0.150 0.150 10,000 1,500 0.1500 1.500 1.480 1.700 1.500 1.500 1,000 1.5000 0.00%
2022-01-06 0 0.150 0.148 0.166 0.150 0.151 115,000 17,345 0.1508 1.500 1.480 1.660 1.500 1.510 11,500 1.5083 -0.66%
2022-01-05 0 0.151 0.151 0.167 - - 2,000 280 0.1400 1.510 1.510 1.670 - - 200 1.4000 0.67%
2022-01-04 0 0.150 0.150 0.168 0.149 0.150 10,000 1,495 0.1495 1.500 1.500 1.680 1.490 1.500 1,000 1.4950 0.67%
2022-01-03 0 0.149 0.149 0.168 0.149 0.149 5,100 759 0.1488 1.490 1.490 1.680 1.490 1.490 510 1.4882 -5.10%
2021-12-31 0 0.157 0.157 0.170 - - 0 0 - 1.570 1.570 1.700 - - 0 - 0.64%
2021-12-30 0 0.156 0.156 0.170 0.156 0.156 16,400 2,520 0.1537 1.560 1.560 1.700 1.560 1.560 1,640 1.5366 0.00%
2021-12-29 0 0.156 0.156 0.170 - - 0 0 - 1.560 1.560 1.700 - - 0 - 0.65%
2021-12-28 0 0.155 0.155 0.173 - - 100 15 0.1500 1.550 1.550 1.730 - - 10 1.5000 1.31%
2021-12-24 0 0.153 0.153 0.173 0.153 0.153 20,000 3,060 0.1530 1.530 1.530 1.730 1.530 1.530 2,000 1.5300 0.00%
2021-12-23 0 0.153 0.153 0.175 0.153 0.153 68,500 10,417 0.1521 1.530 1.530 1.750 1.530 1.530 6,850 1.5207 0.00%
2021-12-22 0 0.153 0.153 0.173 0.152 0.152 6,000 900 0.1500 1.530 1.530 1.730 1.520 1.520 600 1.5000 0.66%
2021-12-21 0 0.152 0.152 0.161 0.151 0.151 100,900 15,230 0.1509 1.520 1.520 1.610 1.510 1.510 10,090 1.5094 0.00%
2021-12-20 0 0.152 0.152 0.165 - - 0 0 - 1.520 1.520 1.650 - - 0 - 0.00%
2021-12-17 0 0.152 0.152 0.165 0.152 0.152 20,000 3,040 0.1520 1.520 1.520 1.650 1.520 1.520 2,000 1.5200 0.00%
2021-12-16 0 0.152 0.152 0.164 0.152 0.152 56,000 8,500 0.1518 1.520 1.520 1.640 1.520 1.520 5,600 1.5179 0.66%
2021-12-15 0 0.151 0.151 0.167 - - 0 0 - 1.510 1.510 1.670 - - 0 - 0.67%
2021-12-14 0 0.150 0.150 0.168 0.150 0.150 90,600 13,587 0.1500 1.500 1.500 1.680 1.500 1.500 9,060 1.4997 0.00%
2021-12-13 0 0.150 0.150 0.168 0.148 0.150 116,100 17,211 0.1482 1.500 1.500 1.680 1.480 1.500 11,610 1.4824 1.35%
2021-12-10 0 0.148 0.148 - 0.148 0.148 225,100 33,280 0.1478 1.480 1.480 - 1.480 1.480 22,510 1.4785 0.68%
2021-12-09 0 0.147 0.147 0.164 0.146 0.158 260,000 38,570 0.1483 1.470 1.470 1.640 1.460 1.580 26,000 1.4835 -6.96%
2021-12-08 0 0.158 0.147 0.160 0.145 0.158 151,000 23,240 0.1539 1.580 1.470 1.600 1.450 1.580 15,100 1.5391 8.22%
2021-12-07 0 0.146 0.146 0.149 0.140 0.163 859,000 124,838 0.1453 1.460 1.460 1.490 1.400 1.630 85,900 1.4533 -10.43%
2021-12-06 0 0.163 0.157 0.163 0.160 0.163 191,100 31,107 0.1628 1.630 1.570 1.630 1.600 1.630 19,110 1.6278 0.00%
2021-12-03 0 0.163 0.163 0.169 0.161 0.163 145,200 23,406 0.1612 1.630 1.630 1.690 1.610 1.630 14,520 1.6120 -3.55%
2021-12-02 0 0.169 0.161 0.170 0.167 0.169 291,200 48,966 0.1682 1.690 1.610 1.700 1.670 1.690 29,120 1.6815 1.20%
2021-12-01 0 0.167 0.167 0.178 - - 200 31 0.1550 1.670 1.670 1.780 - - 20 1.5500 0.00%
2021-11-30 0 0.167 0.167 0.175 - - 0 0 - 1.670 1.670 1.750 - - 0 - 0.00%
2021-11-29 0 0.167 0.167 0.177 0.167 0.167 20,300 3,388 0.1669 1.670 1.670 1.770 1.670 1.670 2,030 1.6690 0.60%
2021-11-26 0 0.166 0.159 0.175 0.157 0.166 230,000 37,280 0.1621 1.660 1.590 1.750 1.570 1.660 23,000 1.6209 0.00%
2021-11-25 0 0.166 0.166 0.179 0.166 0.166 15,500 2,439 0.1574 1.660 1.660 1.790 1.660 1.660 1,550 1.5735 1.22%
2021-11-24 0 0.164 0.164 0.175 0.163 0.164 16,800 2,739 0.1630 1.640 1.640 1.750 1.630 1.640 1,680 1.6304 1.86%
2021-11-23 0 0.161 0.161 0.171 0.157 0.176 70,000 12,045 0.1721 1.610 1.610 1.710 1.570 1.760 7,000 1.7207 -5.29%
2021-11-22 0 0.170 0.169 0.183 0.170 0.170 15,000 2,550 0.1700 1.700 1.690 1.830 1.700 1.700 1,500 1.7000 0.59%
2021-11-19 0 0.169 0.168 0.182 0.169 0.169 10,000 1,690 0.1690 1.690 1.680 1.820 1.690 1.690 1,000 1.6900 0.60%
2021-11-18 0 0.168 0.168 0.177 - - 0 0 - 1.680 1.680 1.770 - - 0 - 1.20%
2021-11-17 0 0.166 0.166 0.176 0.165 0.176 187,600 31,509 0.1680 1.660 1.660 1.760 1.650 1.760 18,760 1.6796 2.47%
2021-11-16 0 0.162 0.159 0.165 0.157 0.173 296,200 49,196 0.1661 1.620 1.590 1.650 1.570 1.730 29,620 1.6609 3.85%
2021-11-15 0 0.156 0.156 0.167 0.150 0.169 145,000 22,990 0.1586 1.560 1.560 1.670 1.500 1.690 14,500 1.5855 -2.50%
2021-11-12 0 0.160 0.160 0.172 0.160 0.172 25,000 4,060 0.1624 1.600 1.600 1.720 1.600 1.720 2,500 1.6240 0.00%
2021-11-11 0 0.160 0.155 0.179 0.160 0.160 10,000 1,600 0.1600 1.600 1.550 1.790 1.600 1.600 1,000 1.6000 0.00%
2021-11-10 0 0.160 0.160 0.175 0.160 0.179 15,000 2,510 0.1673 1.600 1.600 1.750 1.600 1.790 1,500 1.6733 -1.84%
2021-11-09 0 0.163 0.162 0.175 0.160 0.169 185,000 29,835 0.1613 1.630 1.620 1.750 1.600 1.690 18,500 1.6127 1.88%
2021-11-08 0 0.160 0.153 0.174 - - 100 14 0.1400 1.600 1.530 1.740 - - 10 1.4000 0.00%
2021-11-05 0 0.160 0.160 0.169 0.160 0.169 310,800 52,155 0.1678 1.600 1.600 1.690 1.600 1.690 31,080 1.6781 -6.43%
2021-11-04 0 0.171 0.167 0.174 0.170 0.171 290,100 49,536 0.1708 1.710 1.670 1.740 1.700 1.710 29,010 1.7075 3.64%
2021-11-03 0 0.165 0.165 0.175 0.165 0.165 45,000 7,425 0.1650 1.650 1.650 1.750 1.650 1.650 4,500 1.6500 0.61%
2021-11-02 0 0.164 0.164 0.175 0.163 0.170 571,200 96,695 0.1693 1.640 1.640 1.750 1.630 1.700 57,120 1.6928 -3.53%
2021-11-01 0 0.170 0.164 0.179 0.140 0.180 1,225,400 205,849 0.1680 1.700 1.640 1.790 1.400 1.800 122,540 1.6799 19.72%
2021-10-29 0 0.142 0.142 0.169 0.141 0.165 410,000 60,230 0.1469 1.420 1.420 1.690 1.410 1.650 41,000 1.4690 -1.39%
2021-10-28 0 0.144 0.144 0.165 0.140 0.146 785,000 113,645 0.1448 1.440 1.440 1.650 1.400 1.460 78,500 1.4477 -2.70%
2021-10-27 0 0.148 0.148 0.163 0.141 0.155 190,000 28,048 0.1476 1.480 1.480 1.630 1.410 1.550 19,000 1.4762 4.96%
2021-10-26 0 0.141 0.141 0.158 0.140 0.142 491,500 69,359 0.1411 1.410 1.410 1.580 1.400 1.420 49,150 1.4112 -0.70%
2021-10-25 0 0.142 0.142 0.165 0.142 0.142 6,100 857 0.1405 1.420 1.420 1.650 1.420 1.420 610 1.4049 -2.07%
2021-10-22 0 0.145 0.145 0.159 0.143 0.148 55,000 8,090 0.1471 1.450 1.450 1.590 1.430 1.480 5,500 1.4709 -2.03%
2021-10-21 0 0.148 0.148 - 0.148 0.148 373,200 55,195 0.1479 1.480 1.480 - 1.480 1.480 37,320 1.4790 -1.33%
2021-10-20 0 0.150 0.143 0.169 0.150 0.150 110,000 16,500 0.1500 1.500 1.430 1.690 1.500 1.500 11,000 1.5000 0.00%
2021-10-19 0 0.150 0.145 0.169 0.150 0.150 90,000 13,500 0.1500 1.500 1.450 1.690 1.500 1.500 9,000 1.5000 -1.32%
2021-10-18 0 0.152 0.152 0.155 0.151 0.165 804,300 122,703 0.1526 1.520 1.520 1.550 1.510 1.650 80,430 1.5256 -2.56%
2021-10-15 0 0.156 0.156 0.166 - - 0 0 - 1.560 1.560 1.660 - - 0 - 0.65%
2021-10-12 0 0.155 0.155 0.165 0.140 0.165 1,610,000 235,350 0.1462 1.550 1.550 1.650 1.400 1.650 161,000 1.4618 9.93%
2021-10-11 0 0.141 0.141 0.158 0.141 0.141 47,500 6,682 0.1407 1.410 1.410 1.580 1.410 1.410 4,750 1.4067 0.00%
2021-10-08 0 0.141 0.141 - - - 0 0 - 1.410 1.410 - - - 0 - 0.71%
2021-10-07 0 0.140 0.140 0.169 0.139 0.145 48,200 6,977 0.1448 1.400 1.400 1.690 1.390 1.450 4,820 1.4475 -1.41%
2021-10-06 0 0.142 0.142 - 0.135 0.145 105,600 14,683 0.1390 1.420 1.420 - 1.350 1.450 10,560 1.3904 -3.40%
2021-10-05 0 0.147 0.141 0.164 0.147 0.147 11,200 1,640 0.1464 1.470 1.410 1.640 1.470 1.470 1,120 1.4643 -0.68%
2021-10-04 0 0.148 0.148 - - - 1,500 210 0.1400 1.480 1.480 - - - 150 1.4000 1.37%
2021-09-30 0 0.146 0.145 0.156 0.146 0.146 6,500 940 0.1446 1.460 1.450 1.560 1.460 1.460 650 1.4462 -2.67%
2021-09-29 0 0.150 0.145 0.163 0.145 0.156 529,200 80,157 0.1515 1.500 1.450 1.630 1.450 1.560 52,920 1.5147 2.04%
2021-09-28 0 0.147 0.146 0.147 0.145 0.155 1,123,000 165,840 0.1477 1.470 1.460 1.470 1.450 1.550 112,300 1.4768 -8.12%
2021-09-27 0 0.160 0.151 0.175 0.151 0.160 45,000 6,925 0.1539 1.600 1.510 1.750 1.510 1.600 4,500 1.5389 0.00%
2021-09-24 0 0.160 0.149 - 0.159 0.160 140,700 22,473 0.1597 1.600 1.490 - 1.590 1.600 14,070 1.5972 3.23%
2021-09-23 0 0.155 0.155 0.180 0.145 0.163 560,600 85,639 0.1528 1.550 1.550 1.800 1.450 1.630 56,060 1.5276 -4.91%
2021-09-21 0 0.163 - 0.179 0.163 0.168 65,000 10,875 0.1673 1.630 - 1.790 1.630 1.680 6,500 1.6731 -3.55%
2021-09-20 0 0.169 0.168 0.178 0.167 0.178 135,000 22,815 0.1690 1.690 1.680 1.780 1.670 1.780 13,500 1.6900 -5.06%
2021-09-17 0 0.178 0.166 0.183 - - 300 49 0.1633 1.780 1.660 1.830 - - 30 1.6333 0.00%
2021-09-16 0 0.178 0.171 0.178 0.171 0.180 401,800 70,675 0.1759 1.780 1.710 1.780 1.710 1.800 40,180 1.7590 0.56%
2021-09-15 0 0.177 0.171 0.177 0.170 0.177 360,000 62,350 0.1732 1.770 1.710 1.770 1.700 1.770 36,000 1.7319 -2.21%
2021-09-14 0 0.181 0.175 0.182 0.175 0.181 228,600 41,187 0.1802 1.810 1.750 1.820 1.750 1.810 22,860 1.8017 3.43%
2021-09-13 0 0.175 0.171 0.184 0.175 0.176 587,600 102,887 0.1751 1.750 1.710 1.840 1.750 1.760 58,760 1.7510 0.57%
2021-09-10 0 0.174 0.173 0.184 0.174 0.174 50,000 8,700 0.1740 1.740 1.730 1.840 1.740 1.740 5,000 1.7400 0.00%
2021-09-09 0 0.174 0.168 0.183 0.174 0.182 500,000 87,865 0.1757 1.740 1.680 1.830 1.740 1.820 50,000 1.7573 -4.40%
2021-09-08 0 0.182 0.175 0.184 0.172 0.185 217,400 38,678 0.1779 1.820 1.750 1.840 1.720 1.850 21,740 1.7791 -1.09%
2021-09-07 0 0.184 0.178 0.185 0.175 0.187 45,100 8,142 0.1805 1.840 1.780 1.850 1.750 1.870 4,510 1.8053 5.14%
2021-09-06 0 0.175 0.175 0.178 0.174 0.175 17,200 2,994 0.1741 1.750 1.750 1.780 1.740 1.750 1,720 1.7407 0.00%
2021-09-03 0 0.175 0.175 0.179 0.166 0.181 60,000 10,215 0.1703 1.750 1.750 1.790 1.660 1.810 6,000 1.7025 -3.31%
2021-09-02 0 0.181 0.172 0.184 0.182 0.182 7,600 1,357 0.1786 1.810 1.720 1.840 1.820 1.820 760 1.7855 3.43%
2021-09-01 0 0.175 0.175 0.185 0.175 0.185 300,000 54,055 0.1802 1.750 1.750 1.850 1.750 1.850 30,000 1.8018 -2.78%
2021-08-31 0 0.180 0.180 0.189 0.180 0.180 21,000 3,752 0.1787 1.800 1.800 1.890 1.800 1.800 2,100 1.7867 0.00%
2021-08-30 0 0.180 0.180 0.189 0.180 0.180 72,000 12,940 0.1797 1.800 1.800 1.890 1.800 1.800 7,200 1.7972 0.00%
2021-08-27 0 0.180 0.180 0.183 0.175 0.183 621,000 110,809 0.1784 1.800 1.800 1.830 1.750 1.830 62,100 1.7844 -1.10%
2021-08-26 0 0.182 0.166 0.189 0.182 0.182 25,000 4,550 0.1820 1.820 1.660 1.890 1.820 1.820 2,500 1.8200 1.11%
2021-08-25 0 0.180 0.180 0.190 0.175 0.175 80,000 14,000 0.1750 1.800 1.800 1.900 1.750 1.750 8,000 1.7500 2.86%
2021-08-24 0 0.175 0.175 0.187 - - 0 0 - 1.750 1.750 1.870 - - 0 - 4.17%
2021-08-23 0 0.168 0.166 0.184 - - 10,100 1,685 0.1668 1.680 1.660 1.840 - - 1,010 1.6683 0.00%
2021-08-20 0 0.168 0.168 0.187 0.166 0.171 106,800 17,885 0.1675 1.680 1.680 1.870 1.660 1.710 10,680 1.6746 -4.55%
2021-08-19 0 0.176 0.166 0.186 0.166 0.176 19,000 3,215 0.1692 1.760 1.660 1.860 1.660 1.760 1,900 1.6921 1.73%
2021-08-18 0 0.173 0.171 0.188 0.173 0.173 50,000 8,650 0.1730 1.730 1.710 1.880 1.730 1.730 5,000 1.7300 0.58%
2021-08-17 0 0.172 0.172 0.191 0.171 0.177 322,000 55,540 0.1725 1.720 1.720 1.910 1.710 1.770 32,200 1.7248 -4.97%
2021-08-16 0 0.181 0.181 0.182 0.180 0.182 96,200 17,430 0.1812 1.810 1.810 1.820 1.800 1.820 9,620 1.8119 -0.55%
2021-08-13 0 0.182 0.182 0.192 0.181 0.181 44,000 7,930 0.1802 1.820 1.820 1.920 1.810 1.810 4,400 1.8023 1.11%
2021-08-12 0 0.180 0.180 0.185 0.180 0.185 25,000 4,550 0.1820 1.800 1.800 1.850 1.800 1.850 2,500 1.8200 -1.64%
2021-08-11 0 0.183 0.183 0.196 0.180 0.186 125,000 22,975 0.1838 1.830 1.830 1.960 1.800 1.860 12,500 1.8380 -0.54%
2021-08-10 0 0.184 0.184 0.193 0.184 0.193 35,000 6,485 0.1853 1.840 1.840 1.930 1.840 1.930 3,500 1.8529 0.55%
2021-08-09 0 0.183 0.183 0.193 0.176 0.183 44,000 7,760 0.1764 1.830 1.830 1.930 1.760 1.830 4,400 1.7636 2.81%
2021-08-06 0 0.178 0.178 0.190 0.178 0.188 95,000 17,040 0.1794 1.780 1.780 1.900 1.780 1.880 9,500 1.7937 -5.32%
2021-08-05 0 0.188 0.192 0.199 0.188 0.192 18,200 3,415 0.1876 1.880 1.920 1.990 1.880 1.920 1,820 1.8764 -2.08%
2021-08-04 0 0.192 0.185 0.192 0.180 0.192 280,000 51,410 0.1836 1.920 1.850 1.920 1.800 1.920 28,000 1.8361 4.92%
2021-08-03 0 0.183 0.183 0.196 0.181 0.196 259,400 47,685 0.1838 1.830 1.830 1.960 1.810 1.960 25,940 1.8383 -1.61%
2021-08-02 0 0.186 0.186 0.192 0.185 0.186 241,000 44,810 0.1859 1.860 1.860 1.920 1.850 1.860 24,100 1.8593 -3.63%
2021-07-30 0 0.193 0.189 0.194 0.186 0.200 300,000 58,955 0.1965 1.930 1.890 1.940 1.860 2.000 30,000 1.9652 3.76%
2021-07-29 0 0.186 0.186 0.194 0.186 0.195 521,000 97,645 0.1874 1.860 1.860 1.940 1.860 1.950 52,100 1.8742 -4.62%
2021-07-28 0 0.195 0.191 0.195 0.187 0.200 657,000 127,056 0.1934 1.950 1.910 1.950 1.870 2.000 65,700 1.9339 -5.34%
2021-07-27 0 0.206 0.194 0.206 0.196 0.233 676,000 143,675 0.2125 2.060 1.940 2.060 1.960 2.330 67,600 2.1254 6.74%
2021-07-26 0 0.193 0.193 0.200 0.193 0.207 242,500 48,572 0.2003 1.930 1.930 2.000 1.930 2.070 24,250 2.0030 -4.93%
2021-07-23 0 0.203 0.202 0.206 0.203 0.206 95,000 19,380 0.2040 2.030 2.020 2.060 2.030 2.060 9,500 2.0400 -1.46%
2021-07-22 0 0.206 0.202 0.209 0.200 0.212 1,282,500 263,165 0.2052 2.060 2.020 2.090 2.000 2.120 128,250 2.0520 -5.50%
2021-07-21 0 0.218 0.218 0.220 0.210 0.238 1,046,300 223,903 0.2140 2.180 2.180 2.200 2.100 2.380 104,630 2.1400 -8.40%
2021-07-20 0 0.238 0.230 0.238 0.216 0.255 2,532,000 595,811 0.2353 2.380 2.300 2.380 2.160 2.550 253,200 2.3531 -4.42%
2021-07-19 0 0.249 0.246 0.249 0.170 0.260 15,092,700 3,463,138 0.2295 2.490 2.460 2.490 1.700 2.600 1,509,270 2.2946 51.83%
2021-07-16 0 0.164 0.164 0.173 0.164 0.167 46,000 7,610 0.1654 1.640 1.640 1.730 1.640 1.670 4,600 1.6543 -1.20%
2021-07-15 0 0.166 0.166 0.186 0.162 0.166 225,900 36,664 0.1623 1.660 1.660 1.860 1.620 1.660 22,590 1.6230 0.61%
2021-07-14 0 0.165 0.165 0.170 0.165 0.173 136,900 23,309 0.1703 1.650 1.650 1.700 1.650 1.730 13,690 1.7026 -2.94%
2021-07-13 0 0.170 0.170 0.175 0.170 0.175 189,200 32,547 0.1720 1.700 1.700 1.750 1.700 1.750 18,920 1.7202 0.59%
2021-07-12 0 0.169 0.169 0.176 0.167 0.175 125,000 21,390 0.1711 1.690 1.690 1.760 1.670 1.750 12,500 1.7112 -2.31%
2021-07-09 0 0.173 0.170 0.177 - - 0 0 - 1.730 1.700 1.770 - - 0 - 0.00%
2021-07-08 0 0.173 0.173 0.184 0.171 0.173 410,000 70,130 0.1710 1.730 1.730 1.840 1.710 1.730 41,000 1.7105 -3.35%
2021-07-07 0 0.179 0.179 0.183 0.178 0.185 624,500 112,787 0.1806 1.790 1.790 1.830 1.780 1.850 62,450 1.8060 1.13%
2021-07-06 0 0.177 0.177 0.186 0.177 0.187 107,000 19,280 0.1802 1.770 1.770 1.860 1.770 1.870 10,700 1.8019 -1.67%
2021-07-05 0 0.180 0.178 0.185 0.175 0.176 245,000 43,020 0.1756 1.800 1.780 1.850 1.750 1.760 24,500 1.7559 2.86%
2021-07-02 0 0.175 0.175 0.199 0.170 0.175 99,000 17,135 0.1731 1.750 1.750 1.990 1.700 1.750 9,900 1.7308 -5.41%
2021-06-30 0 0.185 0.180 0.188 0.180 0.189 30,000 5,445 0.1815 1.850 1.800 1.880 1.800 1.890 3,000 1.8150 2.78%
2021-06-29 0 0.180 0.180 0.188 0.175 0.180 491,000 87,020 0.1772 1.800 1.800 1.880 1.750 1.800 49,100 1.7723 -4.76%
2021-06-28 0 0.189 0.189 0.190 0.180 0.189 290,000 53,750 0.1853 1.890 1.890 1.900 1.800 1.890 29,000 1.8534 3.28%
2021-06-25 0 0.183 0.182 0.185 0.180 0.185 188,000 34,605 0.1841 1.830 1.820 1.850 1.800 1.850 18,800 1.8407 -0.54%
2021-06-24 0 0.184 0.184 0.196 0.183 0.191 145,000 27,150 0.1872 1.840 1.840 1.960 1.830 1.910 14,500 1.8724 0.55%
2021-06-23 0 0.183 0.183 0.194 0.181 0.199 260,000 50,615 0.1947 1.830 1.830 1.940 1.810 1.990 26,000 1.9467 -7.58%
2021-06-22 0 0.198 0.189 0.200 0.193 0.200 350,000 68,165 0.1948 1.980 1.890 2.000 1.930 2.000 35,000 1.9476 4.76%
2021-06-21 0 0.189 0.186 0.209 0.186 0.191 116,100 21,998 0.1895 1.890 1.860 2.090 1.860 1.910 11,610 1.8947 -5.03%
2021-06-18 0 0.199 0.199 0.200 0.192 0.200 343,500 67,691 0.1971 1.990 1.990 2.000 1.920 2.000 34,350 1.9706 0.51%
2021-06-17 0 0.198 0.198 0.216 0.196 0.219 250,000 50,055 0.2002 1.980 1.980 2.160 1.960 2.190 25,000 2.0022 -0.50%
2021-06-16 0 0.199 0.199 0.211 0.196 0.228 469,000 95,965 0.2046 1.990 1.990 2.110 1.960 2.280 46,900 2.0462 -1.00%
2021-06-15 0 0.201 0.201 0.226 0.200 0.205 540,000 108,395 0.2007 2.010 2.010 2.260 2.000 2.050 54,000 2.0073 -1.95%
2021-06-11 0 0.205 0.205 0.218 0.202 0.225 505,000 104,060 0.2061 2.050 2.050 2.180 2.020 2.250 50,500 2.0606 -2.38%
2021-06-10 0 0.210 0.210 0.220 0.208 0.212 215,500 45,127 0.2094 2.100 2.100 2.200 2.080 2.120 21,550 2.0941 -1.87%
2021-06-09 0 0.214 0.214 0.223 0.202 0.214 75,000 15,690 0.2092 2.140 2.140 2.230 2.020 2.140 7,500 2.0920 2.39%
2021-06-08 0 0.209 0.209 0.220 0.209 0.214 239,000 50,185 0.2100 2.090 2.090 2.200 2.090 2.140 23,900 2.0998 -2.34%
2021-06-07 0 0.214 0.214 0.235 0.212 0.216 277,000 59,445 0.2146 2.140 2.140 2.350 2.120 2.160 27,700 2.1460 -0.47%
2021-06-04 0 0.215 0.208 0.215 0.208 0.223 636,000 136,503 0.2146 2.150 2.080 2.150 2.080 2.230 63,600 2.1463 -1.83%
2021-06-03 0 0.219 0.217 0.230 0.215 0.230 743,000 163,878 0.2206 2.190 2.170 2.300 2.150 2.300 74,300 2.2056 -0.90%
2021-06-02 0 0.221 0.219 0.231 0.220 0.221 50,100 11,056 0.2207 2.210 2.190 2.310 2.200 2.210 5,010 2.2068 0.45%
2021-06-01 0 0.220 0.216 0.231 0.216 0.231 1,015,000 223,365 0.2201 2.200 2.160 2.310 2.160 2.310 101,500 2.2006 -0.90%
2021-05-31 0 0.222 0.222 0.239 0.222 0.224 555,000 123,350 0.2223 2.220 2.220 2.390 2.220 2.240 55,500 2.2225 -0.89%
2021-05-28 0 0.224 0.224 0.238 0.221 0.224 811,800 180,068 0.2218 2.240 2.240 2.380 2.210 2.240 81,180 2.2181 0.45%
2021-05-27 0 0.223 0.223 0.240 0.223 0.225 417,000 93,395 0.2240 2.230 2.230 2.400 2.230 2.250 41,700 2.2397 -1.33%
2021-05-26 0 0.226 0.226 0.230 0.224 0.226 183,000 41,324 0.2258 2.260 2.260 2.300 2.240 2.260 18,300 2.2581 0.00%
2021-05-25 0 0.226 0.226 0.238 0.222 0.226 20,000 4,460 0.2230 2.260 2.260 2.380 2.220 2.260 2,000 2.2300 0.89%
2021-05-24 0 0.224 0.222 0.234 0.224 0.230 498,600 114,004 0.2286 2.240 2.220 2.340 2.240 2.300 49,860 2.2865 -2.61%
2021-05-21 0 0.230 0.229 0.230 0.222 0.231 1,037,800 233,489 0.2250 2.300 2.290 2.300 2.220 2.310 103,780 2.2498 -4.17%
2021-05-20 0 0.240 0.240 0.245 0.237 0.240 70,000 16,720 0.2389 2.400 2.400 2.450 2.370 2.400 7,000 2.3886 0.84%
2021-05-18 0 0.238 0.238 0.244 0.235 0.236 36,000 8,473 0.2354 2.380 2.380 2.440 2.350 2.360 3,600 2.3536 1.28%
2021-05-17 0 0.235 0.235 0.249 0.235 0.237 21,000 4,940 0.2352 2.350 2.350 2.490 2.350 2.370 2,100 2.3524 -5.62%
2021-05-14 0 0.249 0.243 0.250 0.250 0.250 15,000 3,750 0.2500 2.490 2.430 2.500 2.500 2.500 1,500 2.5000 -2.35%
2021-05-13 0 0.255 0.250 0.255 0.246 0.255 30,000 7,430 0.2477 2.550 2.500 2.550 2.460 2.550 3,000 2.4767 5.37%
2021-05-12 0 0.242 0.240 0.247 0.242 0.247 147,000 35,800 0.2435 2.420 2.400 2.470 2.420 2.470 14,700 2.4354 -2.02%
2021-05-11 0 0.247 0.241 0.248 0.237 0.248 466,000 113,154 0.2428 2.470 2.410 2.480 2.370 2.480 46,600 2.4282 -0.80%
2021-05-10 0 0.249 0.246 0.250 0.246 0.255 175,000 43,380 0.2479 2.490 2.460 2.500 2.460 2.550 17,500 2.4789 -0.40%
2021-05-07 0 0.250 0.249 0.250 0.250 0.255 52,000 13,035 0.2507 2.500 2.490 2.500 2.500 2.550 5,200 2.5067 0.00%
2021-05-06 0 0.250 0.247 0.255 0.244 0.250 580,600 142,889 0.2461 2.500 2.470 2.550 2.440 2.500 58,060 2.4611 0.00%
2021-05-05 0 0.250 0.247 0.250 0.245 0.255 221,000 55,103 0.2493 2.500 2.470 2.500 2.450 2.550 22,100 2.4933 0.00%
2021-05-04 0 0.250 0.248 0.255 0.244 0.250 100,000 24,780 0.2478 2.500 2.480 2.550 2.440 2.500 10,000 2.4780 0.40%
2021-05-03 0 0.249 0.249 0.255 0.246 0.248 226,100 55,689 0.2463 2.490 2.490 2.550 2.460 2.480 22,610 2.4630 0.00%
2021-04-30 0 0.249 0.247 0.250 0.245 0.250 497,500 122,780 0.2468 2.490 2.470 2.500 2.450 2.500 49,750 2.4679 1.63%
2021-04-29 0 0.245 0.245 0.250 0.245 0.250 25,000 6,150 0.2460 2.450 2.450 2.500 2.450 2.500 2,500 2.4600 -2.00%
2021-04-28 0 0.250 0.247 0.250 0.245 0.255 598,900 147,527 0.2463 2.500 2.470 2.500 2.450 2.550 59,890 2.4633 0.00%
2021-04-27 0 0.250 0.249 0.255 0.249 0.255 675,000 170,095 0.2520 2.500 2.490 2.550 2.490 2.550 67,500 2.5199 -1.96%
2021-04-26 0 0.255 0.255 0.260 0.248 0.265 975,000 246,770 0.2531 2.550 2.550 2.600 2.480 2.650 97,500 2.5310 2.00%
2021-04-23 0 0.250 0.249 0.250 0.246 0.265 1,546,800 391,959 0.2534 2.500 2.490 2.500 2.460 2.650 154,680 2.5340 1.21%
2021-04-22 0 0.247 0.246 0.250 0.246 0.275 2,279,000 577,928 0.2536 2.470 2.460 2.500 2.460 2.750 227,900 2.5359 -8.52%
2021-04-21 0 0.270 0.265 0.280 0.265 0.285 1,093,300 299,236 0.2737 2.700 2.650 2.800 2.650 2.850 109,330 2.7370 -5.26%
2021-04-20 0 0.285 0.275 0.285 0.265 0.300 1,801,000 495,735 0.2753 2.850 2.750 2.850 2.650 3.000 180,100 2.7526 -3.39%
2021-04-19 0 0.295 0.295 0.300 0.290 0.325 397,800 117,006 0.2941 2.950 2.950 3.000 2.900 3.250 39,780 2.9413 -6.35%
2021-04-16 0 0.315 0.290 0.325 0.290 0.315 65,300 19,057 0.2918 3.150 2.900 3.250 2.900 3.150 6,530 2.9184 1.61%
2021-04-15 0 0.310 0.295 0.315 0.300 0.310 310,000 93,635 0.3020 3.100 2.950 3.150 3.000 3.100 31,000 3.0205 1.64%
2021-04-14 0 0.305 0.305 0.320 0.300 0.330 223,000 72,205 0.3238 3.050 3.050 3.200 3.000 3.300 22,300 3.2379 1.67%
2021-04-13 0 0.300 0.300 0.320 0.300 0.300 25,000 7,500 0.3000 3.000 3.000 3.200 3.000 3.000 2,500 3.0000 0.00%
2021-04-12 0 0.300 0.300 0.320 0.300 0.300 39,000 11,640 0.2985 3.000 3.000 3.200 3.000 3.000 3,900 2.9846 -1.64%
2021-04-09 0 0.305 0.305 0.320 0.305 0.315 585,000 181,550 0.3103 3.050 3.050 3.200 3.050 3.150 58,500 3.1034 0.00%
2021-04-08 0 0.305 0.300 0.320 0.305 0.330 250,000 79,000 0.3160 3.050 3.000 3.200 3.050 3.300 25,000 3.1600 -7.58%
2021-04-07 0 0.330 0.310 0.330 0.310 0.330 35,000 11,325 0.3236 3.300 3.100 3.300 3.100 3.300 3,500 3.2357 6.45%
2021-04-01 0 0.310 0.300 0.325 0.300 0.340 1,124,000 346,280 0.3081 3.100 3.000 3.250 3.000 3.400 112,400 3.0808 -7.46%
2021-03-31 0 0.335 0.320 0.340 0.320 0.340 230,100 75,581 0.3285 3.350 3.200 3.400 3.200 3.400 23,010 3.2847 -1.47%
2021-03-30 0 0.340 0.340 0.345 0.320 0.340 523,000 172,859 0.3305 3.400 3.400 3.450 3.200 3.400 52,300 3.3051 1.49%
2021-03-29 0 0.335 0.330 0.345 0.330 0.365 206,300 71,717 0.3476 3.350 3.300 3.450 3.300 3.650 20,630 3.4763 -1.47%
2021-03-26 0 0.340 0.340 0.360 0.335 0.340 15,000 5,050 0.3367 3.400 3.400 3.600 3.350 3.400 1,500 3.3667 1.49%
2021-03-25 0 0.335 0.330 0.340 0.335 0.360 730,000 248,625 0.3406 3.350 3.300 3.400 3.350 3.600 73,000 3.4058 -5.63%
2021-03-24 0 0.355 0.355 0.365 0.350 0.360 295,000 104,375 0.3538 3.550 3.550 3.650 3.500 3.600 29,500 3.5381 -2.74%
2021-03-23 0 0.365 0.360 0.370 0.345 0.375 518,400 184,590 0.3561 3.650 3.600 3.700 3.450 3.750 51,840 3.5608 0.00%
2021-03-22 0 0.365 0.365 0.370 0.365 0.370 123,800 45,394 0.3667 3.650 3.650 3.700 3.650 3.700 12,380 3.6667 -1.35%
2021-03-19 0 0.370 0.370 0.380 0.370 0.375 13,000 4,780 0.3677 3.700 3.700 3.800 3.700 3.750 1,300 3.6769 -2.63%
2021-03-18 0 0.380 0.380 0.390 0.375 0.385 62,500 23,515 0.3762 3.800 3.800 3.900 3.750 3.850 6,250 3.7624 0.00%
2021-03-17 0 0.380 0.375 0.385 - - 200 71 0.3550 3.800 3.750 3.850 - - 20 3.5500 0.00%
2021-03-16 0 0.380 0.380 0.385 0.370 0.380 117,000 43,935 0.3755 3.800 3.800 3.850 3.700 3.800 11,700 3.7551 1.33%
2021-03-15 0 0.375 0.375 0.380 0.370 0.390 100,000 37,925 0.3793 3.750 3.750 3.800 3.700 3.900 10,000 3.7925 -3.85%
2021-03-12 0 0.390 0.390 0.405 0.375 0.415 609,500 231,842 0.3804 3.900 3.900 4.050 3.750 4.150 60,950 3.8038 0.00%
2021-03-11 0 0.390 0.385 0.395 - - 0 0 - 3.900 3.850 3.950 - - 0 - 0.00%
2021-03-10 0 0.390 0.390 0.395 0.365 0.400 1,135,000 433,350 0.3818 3.900 3.900 3.950 3.650 4.000 113,500 3.8181 1.30%
2021-03-09 0 0.385 0.385 0.400 0.385 0.385 117,000 45,080 0.3853 3.850 3.850 4.000 3.850 3.850 11,700 3.8530 0.00%
2021-03-08 0 0.385 0.385 0.400 0.385 0.390 299,000 115,685 0.3869 3.850 3.850 4.000 3.850 3.900 29,900 3.8691 -3.75%
2021-03-05 0 0.400 0.390 0.400 0.390 0.405 107,300 42,676 0.3977 4.000 3.900 4.000 3.900 4.050 10,730 3.9773 2.56%
2021-03-04 0 0.390 0.390 0.410 0.390 0.440 551,500 219,570 0.3981 3.900 3.900 4.100 3.900 4.400 55,150 3.9813 -7.14%
2021-03-03 0 0.420 0.395 0.420 0.400 0.425 257,000 107,010 0.4164 4.200 3.950 4.200 4.000 4.250 25,700 4.1638 5.00%
2021-03-02 0 0.400 0.400 0.420 0.400 0.440 593,000 249,290 0.4204 4.000 4.000 4.200 4.000 4.400 59,300 4.2039 0.00%
2021-03-01 0 0.400 0.400 0.405 0.395 0.405 321,000 127,989 0.3987 4.000 4.000 4.050 3.950 4.050 32,100 3.9872 1.27%
2021-02-26 0 0.395 0.395 0.400 0.395 0.415 158,700 62,926 0.3965 3.950 3.950 4.000 3.950 4.150 15,870 3.9651 -3.66%
2021-02-25 0 0.410 0.395 0.410 0.390 0.415 197,600 78,455 0.3970 4.100 3.950 4.100 3.900 4.150 19,760 3.9704 2.50%
2021-02-24 0 0.400 0.390 0.410 0.395 0.420 1,645,200 669,944 0.4072 4.000 3.900 4.100 3.950 4.200 164,520 4.0721 -1.23%
2021-02-23 0 0.405 0.395 0.405 0.385 0.420 370,000 148,410 0.4011 4.050 3.950 4.050 3.850 4.200 37,000 4.0111 3.85%
2021-02-22 0 0.390 0.390 0.400 0.385 0.400 947,400 370,590 0.3912 3.900 3.900 4.000 3.850 4.000 94,740 3.9117 -3.70%
2021-02-19 0 0.405 0.400 0.405 0.400 0.405 91,600 36,679 0.4004 4.050 4.000 4.050 4.000 4.050 9,160 4.0043 1.25%
2021-02-18 0 0.400 0.395 0.400 0.390 0.400 785,000 307,350 0.3915 4.000 3.950 4.000 3.900 4.000 78,500 3.9153 -1.23%
2021-02-17 0 0.405 0.400 0.405 0.395 0.405 461,300 184,019 0.3989 4.050 4.000 4.050 3.950 4.050 46,130 3.9891 2.53%
2021-02-16 0 0.395 0.395 0.405 0.395 0.405 273,000 108,460 0.3973 3.950 3.950 4.050 3.950 4.050 27,300 3.9729 -2.47%
2021-02-11 0 0.405 0.395 0.405 0.385 0.405 686,700 268,638 0.3912 4.050 3.950 4.050 3.850 4.050 68,670 3.9120 1.25%
2021-02-10 0 0.400 0.400 0.405 0.385 0.410 484,500 193,532 0.3994 4.000 4.000 4.050 3.850 4.100 48,450 3.9945 1.27%
2021-02-09 0 0.395 0.395 0.410 0.395 0.415 307,000 124,850 0.4067 3.950 3.950 4.100 3.950 4.150 30,700 4.0668 -3.66%
2021-02-08 0 0.410 0.410 0.415 0.395 0.420 758,400 311,650 0.4109 4.100 4.100 4.150 3.950 4.200 75,840 4.1093 2.50%
2021-02-05 0 0.400 0.400 0.410 0.395 0.430 753,000 309,285 0.4107 4.000 4.000 4.100 3.950 4.300 75,300 4.1074 0.00%
2021-02-04 0 0.400 0.400 0.415 0.395 0.435 540,800 223,235 0.4128 4.000 4.000 4.150 3.950 4.350 54,080 4.1279 -1.23%
2021-02-03 0 0.405 0.400 0.405 0.400 0.410 477,600 192,923 0.4039 4.050 4.000 4.050 4.000 4.100 47,760 4.0394 -1.22%
2021-02-02 0 0.410 0.410 0.435 0.390 0.445 189,000 76,140 0.4029 4.100 4.100 4.350 3.900 4.450 18,900 4.0286 -2.38%
2021-02-01 0 0.420 0.400 0.430 0.405 0.420 550,000 226,825 0.4124 4.200 4.000 4.300 4.050 4.200 55,000 4.1241 -1.18%
2021-01-29 0 0.425 0.410 0.425 0.430 0.430 63,000 26,930 0.4275 4.250 4.100 4.250 4.300 4.300 6,300 4.2746 3.66%
2021-01-28 0 0.410 0.410 0.420 0.400 0.445 178,800 73,370 0.4103 4.100 4.100 4.200 4.000 4.450 17,880 4.1035 1.23%
2021-01-27 0 0.405 0.400 0.425 0.405 0.405 301,100 121,918 0.4049 4.050 4.000 4.250 4.050 4.050 30,110 4.0491 -2.41%
2021-01-26 0 0.415 0.410 0.415 0.410 0.450 484,000 203,435 0.4203 4.150 4.100 4.150 4.100 4.500 48,400 4.2032 -3.49%
2021-01-25 0 0.430 0.415 0.430 0.400 0.450 190,400 78,501 0.4123 4.300 4.150 4.300 4.000 4.500 19,040 4.1230 2.38%
2021-01-22 0 0.420 0.405 0.420 0.415 0.450 369,000 155,050 0.4202 4.200 4.050 4.200 4.150 4.500 36,900 4.2019 -3.45%
2021-01-21 0 0.435 0.415 0.440 0.390 0.440 475,100 202,027 0.4252 4.350 4.150 4.400 3.900 4.400 47,510 4.2523 6.10%
2021-01-20 0 0.410 0.400 0.410 0.390 0.410 396,200 159,984 0.4038 4.100 4.000 4.100 3.900 4.100 39,620 4.0380 6.49%
2021-01-19 0 0.385 0.380 0.390 0.370 0.385 192,300 73,716 0.3833 3.850 3.800 3.900 3.700 3.850 19,230 3.8334 4.05%
2021-01-18 0 0.370 0.370 0.380 0.365 0.380 328,000 122,560 0.3737 3.700 3.700 3.800 3.650 3.800 32,800 3.7366 -1.33%
2021-01-15 0 0.375 0.370 0.375 0.365 0.380 439,599 161,673 0.3678 3.750 3.700 3.750 3.650 3.800 43,960 3.6777 -1.32%
2021-01-14 0 0.380 0.380 0.385 0.350 0.385 613,500 230,182 0.3752 3.800 3.800 3.850 3.500 3.850 61,350 3.7519 -2.56%
2021-01-13 0 0.390 0.390 0.400 0.390 0.395 190,000 75,025 0.3949 3.900 3.900 4.000 3.900 3.950 19,000 3.9487 -1.27%
2021-01-12 0 0.395 0.395 0.410 0.390 0.405 123,000 48,320 0.3928 3.950 3.950 4.100 3.900 4.050 12,300 3.9285 0.00%
2021-01-11 0 0.395 0.395 0.410 0.385 0.415 138,000 54,335 0.3937 3.950 3.950 4.100 3.850 4.150 13,800 3.9373 0.00%
2021-01-08 0 0.395 0.395 0.400 0.375 0.405 166,900 66,147 0.3963 3.950 3.950 4.000 3.750 4.050 16,690 3.9633 -1.25%
2021-01-07 0 0.400 0.400 0.420 0.390 0.400 168,700 66,396 0.3936 4.000 4.000 4.200 3.900 4.000 16,870 3.9357 -2.44%
2021-01-06 0 0.410 0.395 0.410 0.395 0.410 32,000 12,860 0.4019 4.100 3.950 4.100 3.950 4.100 3,200 4.0188 -2.38%
2021-01-05 0 0.420 0.395 0.420 0.380 0.425 580,400 233,464 0.4022 4.200 3.950 4.200 3.800 4.250 58,040 4.0225 5.00%
2021-01-04 0 0.400 0.400 0.445 0.395 0.450 194,700 78,766 0.4046 4.000 4.000 4.450 3.950 4.500 19,470 4.0455 -1.23%
2020-12-31 0 0.405 0.405 0.420 0.400 0.450 134,000 54,335 0.4055 4.050 4.050 4.200 4.000 4.500 13,400 4.0549 -1.22%
2020-12-30 0 0.410 0.410 0.430 0.405 0.420 248,300 101,733 0.4097 4.100 4.100 4.300 4.050 4.200 24,830 4.0972 -1.20%
2020-12-29 0 0.415 0.415 0.430 0.410 0.430 277,200 116,430 0.4200 4.150 4.150 4.300 4.100 4.300 27,720 4.2002 -3.49%
2020-12-28 0 0.430 0.430 0.440 0.425 0.450 64,000 27,516 0.4299 4.300 4.300 4.400 4.250 4.500 6,400 4.2994 1.18%
2020-12-24 0 0.425 0.420 0.435 0.420 0.460 53,100 23,804 0.4483 4.250 4.200 4.350 4.200 4.600 5,310 4.4829 1.19%
2020-12-23 0 0.420 0.415 0.420 0.410 0.445 209,000 87,434 0.4183 4.200 4.150 4.200 4.100 4.450 20,900 4.1834 -4.55%
2020-12-22 0 0.440 0.440 0.460 0.430 0.470 100,100 43,592 0.4355 4.400 4.400 4.600 4.300 4.700 10,010 4.3548 0.00%
2020-12-21 0 0.440 0.440 0.460 0.440 0.480 25,400 11,707 0.4609 4.400 4.400 4.600 4.400 4.800 2,540 4.6091 -8.33%
2020-12-18 0 0.480 0.450 0.480 0.425 0.480 204,500 92,578 0.4527 4.800 4.500 4.800 4.250 4.800 20,450 4.5270 9.09%
2020-12-17 0 0.440 0.440 0.455 0.425 0.485 247,100 113,907 0.4610 4.400 4.400 4.550 4.250 4.850 24,710 4.6098 -8.33%
2020-12-16 0 0.480 0.470 0.480 0.410 0.480 669,800 304,619 0.4548 4.800 4.700 4.800 4.100 4.800 66,980 4.5479 4.35%
2020-12-15 0 0.460 0.410 0.460 0.410 0.460 103,100 44,826 0.4348 4.600 4.100 4.600 4.100 4.600 10,310 4.3478 3.37%
2020-12-14 0 0.445 0.410 0.445 0.405 0.475 358,800 153,253 0.4271 4.450 4.100 4.450 4.050 4.750 35,880 4.2713 1.14%
2020-12-11 0 0.044 0.042 0.044 0.041 0.046 17,143,000 732,654 0.0427 4.400 4.200 4.400 4.100 4.600 171,430 4.2738 0.00%
2020-12-10 0 0.044 0.043 0.045 0.043 0.047 11,757,000 511,133 0.0435 4.400 4.300 4.500 4.300 4.700 117,570 4.3475 -2.22%
2020-12-09 0 0.045 0.044 0.046 0.043 0.048 4,008,000 180,191 0.0450 4.500 4.400 4.600 4.300 4.800 40,080 4.4958 2.27%
2020-12-08 0 0.044 0.044 0.045 0.044 0.050 5,579,000 255,948 0.0459 4.400 4.400 4.500 4.400 5.000 55,790 4.5877 -4.35%
2020-12-07 0 0.046 0.046 0.047 0.046 0.051 16,704,000 798,683 0.0478 4.600 4.600 4.700 4.600 5.100 167,040 4.7814 4.55%
2020-12-04 0 0.044 0.044 0.045 0.043 0.052 10,381,000 479,828 0.0462 4.400 4.400 4.500 4.300 5.200 103,810 4.6222 -2.22%
2020-12-03 0 0.045 0.043 0.045 0.043 0.045 8,758,000 377,875 0.0431 4.500 4.300 4.500 4.300 4.500 87,580 4.3146 4.65%
2020-12-02 0 0.043 0.043 0.044 0.043 0.045 4,020,000 175,782 0.0437 4.300 4.300 4.400 4.300 4.500 40,200 4.3727 -4.44%
2020-12-01 0 0.045 0.044 0.045 0.043 0.045 264,000 11,690 0.0443 4.500 4.400 4.500 4.300 4.500 2,640 4.4280 0.00%
2020-11-30 0 0.045 0.044 0.045 0.043 0.045 749,000 33,454 0.0447 4.500 4.400 4.500 4.300 4.500 7,490 4.4665 0.00%
2020-11-27 0 0.045 0.044 0.045 0.043 0.045 646,000 28,484 0.0441 4.500 4.400 4.500 4.300 4.500 6,460 4.4093 4.65%
2020-11-26 0 0.043 0.043 0.044 0.043 0.044 814,000 35,370 0.0435 4.300 4.300 4.400 4.300 4.400 8,140 4.3452 -2.27%
2020-11-25 0 0.044 0.044 0.045 0.043 0.045 727,000 31,969 0.0440 4.400 4.400 4.500 4.300 4.500 7,270 4.3974 0.00%
2020-11-24 0 0.044 0.044 0.045 0.043 0.044 4,230,000 184,797 0.0437 4.400 4.400 4.500 4.300 4.400 42,300 4.3687 0.00%
2020-11-23 0 0.044 0.044 0.045 0.043 0.045 345,000 15,189 0.0440 4.400 4.400 4.500 4.300 4.500 3,450 4.4026 -2.22%
2020-11-20 0 0.045 0.044 0.045 0.043 0.045 2,726,000 118,341 0.0434 4.500 4.400 4.500 4.300 4.500 27,260 4.3412 4.65%
2020-11-19 0 0.043 0.043 0.045 0.043 0.045 331,000 14,406 0.0435 4.300 4.300 4.500 4.300 4.500 3,310 4.3523 -4.44%
2020-11-18 0 0.045 0.045 0.046 0.043 0.046 2,920,000 133,151 0.0456 4.500 4.500 4.600 4.300 4.600 29,200 4.5600 4.65%
2020-11-17 0 0.043 0.043 0.044 0.043 0.044 7,411,000 321,323 0.0434 4.300 4.300 4.400 4.300 4.400 74,110 4.3358 -2.27%
2020-11-16 0 0.044 0.043 0.045 0.043 0.044 2,486,000 108,866 0.0438 4.400 4.300 4.500 4.300 4.400 24,860 4.3792 0.00%
2020-11-13 0 0.044 0.044 0.045 0.043 0.045 1,959,000 86,302 0.0441 4.400 4.400 4.500 4.300 4.500 19,590 4.4054 2.33%
2020-11-12 0 0.043 0.043 0.045 0.043 0.045 6,114,000 264,794 0.0433 4.300 4.300 4.500 4.300 4.500 61,140 4.3309 -2.27%
2020-11-11 0 0.044 0.043 0.044 0.043 0.045 1,711,000 75,034 0.0439 4.400 4.300 4.400 4.300 4.500 17,110 4.3854 2.33%
2020-11-10 0 0.043 0.043 0.044 0.043 0.046 3,386,000 146,735 0.0433 4.300 4.300 4.400 4.300 4.600 33,860 4.3336 -2.27%
2020-11-09 0 0.044 0.044 0.045 0.043 0.045 2,854,000 124,367 0.0436 4.400 4.400 4.500 4.300 4.500 28,540 4.3576 2.33%
2020-11-06 0 0.043 0.043 0.044 0.043 0.044 1,884,000 81,149 0.0431 4.300 4.300 4.400 4.300 4.400 18,840 4.3073 0.00%
2020-11-05 0 0.043 0.043 0.044 0.042 0.044 3,906,000 167,665 0.0429 4.300 4.300 4.400 4.200 4.400 39,060 4.2925 4.88%
2020-11-04 0 0.041 0.040 0.041 0.040 0.043 4,635,000 190,319 0.0411 4.100 4.000 4.100 4.000 4.300 46,350 4.1061 -4.65%
2020-11-03 0 0.043 0.042 0.043 0.040 0.043 15,943,000 657,180 0.0412 4.300 4.200 4.300 4.000 4.300 159,430 4.1221 -2.27%
2020-11-02 0 0.044 0.043 0.044 0.043 0.045 2,219,000 98,389 0.0443 4.400 4.300 4.400 4.300 4.500 22,190 4.4339 0.00%
2020-10-30 0 0.044 0.043 0.044 0.043 0.044 1,175,000 50,573 0.0430 4.400 4.300 4.400 4.300 4.400 11,750 4.3041 0.00%
2020-10-29 0 0.044 0.043 0.044 0.043 0.045 7,207,000 310,535 0.0431 4.400 4.300 4.400 4.300 4.500 72,070 4.3088 -2.22%
2020-10-28 0 0.045 0.044 0.045 0.044 0.045 1,605,000 71,259 0.0444 4.500 4.400 4.500 4.400 4.500 16,050 4.4398 4.65%
2020-10-27 0 0.043 0.043 0.044 0.042 0.044 4,144,000 178,179 0.0430 4.300 4.300 4.400 4.200 4.400 41,440 4.2997 -2.27%
2020-10-23 0 0.044 0.044 0.045 0.043 0.045 1,300,000 56,987 0.0438 4.400 4.400 4.500 4.300 4.500 13,000 4.3836 0.00%
2020-10-22 0 0.044 0.044 0.045 0.043 0.046 1,137,000 50,339 0.0443 4.400 4.400 4.500 4.300 4.600 11,370 4.4274 0.00%
2020-10-21 0 0.044 0.043 0.044 0.043 0.045 555,000 24,193 0.0436 4.400 4.300 4.400 4.300 4.500 5,550 4.3591 2.33%
2020-10-20 0 0.043 0.043 0.044 0.041 0.045 5,776,000 251,182 0.0435 4.300 4.300 4.400 4.100 4.500 57,760 4.3487 0.00%
2020-10-19 0 0.043 0.043 0.044 0.043 0.045 3,292,000 143,178 0.0435 4.300 4.300 4.400 4.300 4.500 32,920 4.3493 -2.27%
2020-10-16 0 0.044 0.044 0.045 0.041 0.044 6,343,000 276,461 0.0436 4.400 4.400 4.500 4.100 4.400 63,430 4.3585 2.33%
2020-10-15 0 0.043 0.041 0.043 0.042 0.046 18,953,000 829,724 0.0438 4.300 4.100 4.300 4.200 4.600 189,530 4.3778 -6.52%
2020-10-14 0 0.046 0.045 0.046 0.045 0.047 8,942,000 410,983 0.0460 4.600 4.500 4.600 4.500 4.700 89,420 4.5961 -2.13%
2020-10-12 0 0.047 0.047 0.048 0.046 0.051 11,415,000 552,523 0.0484 4.700 4.700 4.800 4.600 5.100 114,150 4.8403 0.00%
2020-10-09 0 0.047 0.047 0.048 0.045 0.048 2,817,000 130,764 0.0464 4.700 4.700 4.800 4.500 4.800 28,170 4.6420 0.00%
2020-10-08 0 0.047 0.046 0.047 0.046 0.047 2,160,000 100,240 0.0464 4.700 4.600 4.700 4.600 4.700 21,600 4.6407 0.00%
2020-10-07 0 0.047 0.046 0.047 0.046 0.048 7,689,000 360,478 0.0469 4.700 4.600 4.700 4.600 4.800 76,890 4.6882 0.00%
2020-10-06 0 0.047 0.047 0.048 0.046 0.049 5,455,000 255,847 0.0469 4.700 4.700 4.800 4.600 4.900 54,550 4.6901 -2.08%
2020-10-05 0 0.048 0.047 0.048 0.045 0.051 22,547,000 1,077,875 0.0478 4.800 4.700 4.800 4.500 5.100 225,470 4.7806 -14.29%
2020-09-30 0 0.056 0.054 0.056 0.055 0.059 3,005,000 167,504 0.0557 5.600 5.400 5.600 5.500 5.900 30,050 5.5742 -1.75%
2020-09-29 0 0.057 0.057 0.058 0.057 0.061 799,000 45,933 0.0575 5.700 5.700 5.800 5.700 6.100 7,990 5.7488 -1.72%
2020-09-28 0 0.058 0.055 0.058 0.056 0.061 6,399,000 366,605 0.0573 5.800 5.500 5.800 5.600 6.100 63,990 5.7291 -1.69%
2020-09-25 0 0.059 0.059 0.060 0.058 0.061 4,531,000 267,830 0.0591 5.900 5.900 6.000 5.800 6.100 45,310 5.9111 -6.35%
2020-09-24 0 0.063 0.062 0.063 0.062 0.065 2,173,000 138,018 0.0635 6.300 6.200 6.300 6.200 6.500 21,730 6.3515 -3.08%
2020-09-23 0 0.065 0.065 0.066 0.065 0.068 866,000 57,627 0.0665 6.500 6.500 6.600 6.500 6.800 8,660 6.6544 -1.52%
2020-09-22 0 0.066 0.065 0.066 0.064 0.068 7,186,000 479,149 0.0667 6.600 6.500 6.600 6.400 6.800 71,860 6.6678 1.54%
2020-09-21 0 0.065 0.065 0.066 0.064 0.068 1,396,000 90,661 0.0649 6.500 6.500 6.600 6.400 6.800 13,960 6.4943 -2.99%
2020-09-18 0 0.067 0.066 0.067 0.065 0.068 8,116,000 541,374 0.0667 6.700 6.600 6.700 6.500 6.800 81,160 6.6705 0.00%
2020-09-17 0 0.067 0.067 0.068 0.066 0.069 8,921,000 601,891 0.0675 6.700 6.700 6.800 6.600 6.900 89,210 6.7469 1.52%
2020-09-16 0 0.066 0.066 0.068 0.063 0.069 13,075,000 857,090 0.0656 6.600 6.600 6.800 6.300 6.900 130,750 6.5552 -1.49%
2020-09-15 0 0.067 0.064 0.067 0.064 0.070 14,970,000 1,005,998 0.0672 6.700 6.400 6.700 6.400 7.000 149,700 6.7201 6.35%
2020-09-14 0 0.063 0.063 0.064 0.062 0.067 5,762,000 373,125 0.0648 6.300 6.300 6.400 6.200 6.700 57,620 6.4756 1.61%
2020-09-11 0 0.062 0.062 0.063 0.058 0.064 12,745,000 776,044 0.0609 6.200 6.200 6.300 5.800 6.400 127,450 6.0890 8.77%
2020-09-10 0 0.057 0.057 0.059 0.054 0.059 5,785,000 331,962 0.0574 5.700 5.700 5.900 5.400 5.900 57,850 5.7383 5.56%
2020-09-09 0 0.054 0.054 0.055 0.052 0.058 17,018,000 935,111 0.0549 5.400 5.400 5.500 5.200 5.800 170,180 5.4948 -3.57%
2020-09-08 0 0.056 0.056 0.057 0.054 0.059 19,051,000 1,074,003 0.0564 5.600 5.600 5.700 5.400 5.900 190,510 5.6375 -5.08%
2020-09-07 0 0.059 0.059 0.060 0.051 0.065 72,562,000 4,231,614 0.0583 5.900 5.900 6.000 5.100 6.500 725,620 5.8317 -13.24%
2020-09-04 0 0.068 0.068 0.069 0.064 0.075 60,935,000 4,317,754 0.0709 6.800 6.800 6.900 6.400 7.500 609,350 7.0858 1.49%
2020-09-03 0 0.067 0.067 0.070 0.064 0.070 25,343,000 1,712,803 0.0676 6.700 6.700 7.000 6.400 7.000 253,430 6.7585 3.08%
2020-09-02 0 0.065 0.064 0.065 0.064 0.071 38,797,000 2,612,972 0.0673 6.500 6.400 6.500 6.400 7.100 387,970 6.7350 -1.52%
2020-09-01 0 0.066 0.065 0.066 0.062 0.070 44,360,000 2,969,660 0.0669 6.600 6.500 6.600 6.200 7.000 443,600 6.6945 6.45%
2020-08-31 0 0.062 0.062 0.063 0.059 0.065 30,728,000 1,911,435 0.0622 6.200 6.200 6.300 5.900 6.500 307,280 6.2205 3.33%
2020-08-28 0 0.060 0.060 0.061 0.058 0.062 15,147,000 912,847 0.0603 6.000 6.000 6.100 5.800 6.200 151,470 6.0266 -1.64%
2020-08-27 0 0.061 0.061 0.062 0.056 0.063 39,926,000 2,405,533 0.0602 6.100 6.100 6.200 5.600 6.300 399,260 6.0250 8.93%
2020-08-26 0 0.056 0.056 0.058 0.054 0.058 6,236,000 347,070 0.0557 5.600 5.600 5.800 5.400 5.800 62,360 5.5656 0.00%
2020-08-25 0 0.056 0.055 0.056 0.055 0.058 12,013,000 684,830 0.0570 5.600 5.500 5.600 5.500 5.800 120,130 5.7007 1.82%
2020-08-24 0 0.055 0.054 0.055 0.054 0.058 14,911,000 837,073 0.0561 5.500 5.400 5.500 5.400 5.800 149,110 5.6138 0.00%
2020-08-21 0 0.055 0.054 0.056 0.054 0.056 11,250,000 622,247 0.0553 5.500 5.400 5.600 5.400 5.600 112,500 5.5311 1.85%
2020-08-20 0 0.054 0.053 0.054 0.052 0.056 17,184,000 938,444 0.0546 5.400 5.300 5.400 5.200 5.600 171,840 5.4611 1.89%
2020-08-19 0 0.053 0.052 0.053 0.052 0.055 8,335,000 444,218 0.0533 5.300 5.200 5.300 5.200 5.500 83,350 5.3296 -3.64%
2020-08-18 0 0.055 0.054 0.055 0.054 0.056 14,119,000 769,154 0.0545 5.500 5.400 5.500 5.400 5.600 141,190 5.4477 0.00%
2020-08-17 0 0.055 0.055 0.056 0.052 0.058 53,479,000 2,913,727 0.0545 5.500 5.500 5.600 5.200 5.800 534,790 5.4484 5.77%
2020-08-14 0 0.052 0.052 0.054 0.052 0.055 19,902,000 1,070,837 0.0538 5.200 5.200 5.400 5.200 5.500 199,020 5.3805 -1.89%
2020-08-13 0 0.053 0.051 0.052 0.051 0.054 6,735,000 352,896 0.0524 5.300 5.100 5.200 5.100 5.400 67,350 5.2397 0.00%
2020-08-12 0 0.053 0.053 0.054 0.050 0.053 14,943,000 772,361 0.0517 5.300 5.300 5.400 5.000 5.300 149,430 5.1687 3.92%
2020-08-11 0 0.051 0.050 0.051 0.050 0.052 6,445,000 326,227 0.0506 5.100 5.000 5.100 5.000 5.200 64,450 5.0617 -1.92%
2020-08-10 0 0.052 0.051 0.052 0.050 0.052 2,330,000 119,588 0.0513 5.200 5.100 5.200 5.000 5.200 23,300 5.1325 0.00%
2020-08-07 0 0.052 0.050 0.052 0.050 0.053 6,387,000 328,199 0.0514 5.200 5.000 5.200 5.000 5.300 63,870 5.1385 -1.89%
2020-08-06 0 0.053 0.052 0.053 0.051 0.053 4,892,000 256,813 0.0525 5.300 5.200 5.300 5.100 5.300 48,920 5.2497 1.92%
2020-08-05 0 0.052 0.052 0.053 0.051 0.054 2,765,000 143,610 0.0519 5.200 5.200 5.300 5.100 5.400 27,650 5.1939 -1.89%
2020-08-04 0 0.053 0.052 0.053 0.052 0.055 11,035,000 586,391 0.0531 5.300 5.200 5.300 5.200 5.500 110,350 5.3139 1.92%
2020-08-03 0 0.052 0.050 0.052 0.050 0.052 18,791,000 952,790 0.0507 5.200 5.000 5.200 5.000 5.200 187,910 5.0705 1.96%
2020-07-31 0 0.051 0.050 0.051 0.049 0.051 3,493,000 175,956 0.0504 5.100 5.000 5.100 4.900 5.100 34,930 5.0374 2.00%
2020-07-30 0 0.050 0.049 0.050 0.049 0.052 9,992,000 500,582 0.0501 5.000 4.900 5.000 4.900 5.200 99,920 5.0098 0.00%
2020-07-29 0 0.050 0.049 0.050 0.050 0.052 5,279,000 266,651 0.0505 5.000 4.900 5.000 5.000 5.200 52,790 5.0512 -1.96%
2020-07-28 0 0.051 0.051 0.052 0.050 0.055 67,171,000 3,504,286 0.0522 5.100 5.100 5.200 5.000 5.500 671,710 5.2170 -5.56%
2020-07-27 0 0.054 0.052 0.054 0.048 0.054 72,640,000 3,719,231 0.0512 5.400 5.200 5.400 4.800 5.400 726,400 5.1201 8.00%
2020-07-24 0 0.050 0.050 0.051 0.050 0.054 8,481,000 432,766 0.0510 5.000 5.000 5.100 5.000 5.400 84,810 5.1028 -7.41%
2020-07-23 0 0.054 0.053 0.054 0.052 0.055 11,455,000 611,073 0.0533 5.400 5.300 5.400 5.200 5.500 114,550 5.3346 3.85%
2020-07-22 0 0.052 0.052 0.054 0.050 0.057 33,500,000 1,769,321 0.0528 5.200 5.200 5.400 5.000 5.700 335,000 5.2816 -1.89%
2020-07-21 0 0.053 0.051 0.053 0.052 0.055 4,738,000 248,497 0.0524 5.300 5.100 5.300 5.200 5.500 47,380 5.2448 -1.85%
2020-07-20 0 0.054 0.054 0.055 0.052 0.056 11,661,000 630,208 0.0540 5.400 5.400 5.500 5.200 5.600 116,610 5.4044 -1.82%
2020-07-17 0 0.055 0.053 0.055 0.050 0.056 39,458,000 2,070,785 0.0525 5.500 5.300 5.500 5.000 5.600 394,580 5.2481 5.77%
2020-07-16 0 0.052 0.051 0.053 0.051 0.054 13,964,000 730,831 0.0523 5.200 5.100 5.300 5.100 5.400 139,640 5.2337 -5.45%
2020-07-15 0 0.055 0.052 0.054 0.050 0.055 26,633,000 1,382,276 0.0519 5.500 5.200 5.400 5.000 5.500 266,330 5.1901 3.77%
2020-07-14 0 0.053 0.051 0.053 0.048 0.058 87,638,000 4,648,331 0.0530 5.300 5.100 5.300 4.800 5.800 876,380 5.3040 10.42%
2020-07-13 0 0.048 0.047 0.048 0.046 0.048 14,054,000 665,278 0.0473 4.800 4.700 4.800 4.600 4.800 140,540 4.7337 2.13%
2020-07-10 0 0.047 0.046 0.047 0.046 0.049 13,114,000 608,721 0.0464 4.700 4.600 4.700 4.600 4.900 131,140 4.6418 -4.08%
2020-07-09 0 0.049 0.048 0.049 0.046 0.052 26,235,000 1,255,482 0.0479 4.900 4.800 4.900 4.600 5.200 262,350 4.7855 2.08%
2020-07-08 0 0.048 0.048 0.049 0.046 0.054 28,579,000 1,357,179 0.0475 4.800 4.800 4.900 4.600 5.400 285,790 4.7489 -5.88%
2020-07-07 0 0.051 0.049 0.051 0.044 0.055 41,523,000 1,959,282 0.0472 5.100 4.900 5.100 4.400 5.500 415,230 4.7185 10.87%
2020-07-06 0 0.046 0.045 0.046 0.043 0.049 14,937,000 686,355 0.0459 4.600 4.500 4.600 4.300 4.900 149,370 4.5950 6.98%
2020-07-03 0 0.043 0.043 0.045 0.043 0.045 1,729,000 75,932 0.0439 4.300 4.300 4.500 4.300 4.500 17,290 4.3917 -4.44%
2020-07-02 0 0.045 0.044 0.045 0.043 0.045 2,134,000 93,375 0.0438 4.500 4.400 4.500 4.300 4.500 21,340 4.3756 0.00%
2020-06-30 0 0.045 0.044 0.045 0.043 0.045 7,661,000 336,252 0.0439 4.500 4.400 4.500 4.300 4.500 76,610 4.3891 0.00%
2020-06-29 0 0.045 0.044 0.045 0.044 0.047 10,333,000 465,446 0.0450 4.500 4.400 4.500 4.400 4.700 103,330 4.5045 2.27%
2020-06-26 0 0.044 0.044 0.045 0.044 0.046 1,929,000 86,074 0.0446 4.400 4.400 4.500 4.400 4.600 19,290 4.4621 -2.22%
2020-06-24 0 0.045 0.045 0.046 0.045 0.047 7,978,000 361,545 0.0453 4.500 4.500 4.600 4.500 4.700 79,780 4.5318 -2.17%
2020-06-23 0 0.046 0.045 0.046 0.045 0.047 7,866,000 357,485 0.0454 4.600 4.500 4.600 4.500 4.700 78,660 4.5447 -2.13%
2020-06-22 0 0.047 0.045 0.047 0.044 0.048 8,692,000 395,097 0.0455 4.700 4.500 4.700 4.400 4.800 86,920 4.5455 2.17%
2020-06-19 0 0.046 0.045 0.046 0.045 0.047 17,837,000 805,650 0.0452 4.600 4.500 4.600 4.500 4.700 178,370 4.5167 0.00%
2020-06-18 0 0.046 0.045 0.046 0.045 0.050 17,141,000 796,968 0.0465 4.600 4.500 4.600 4.500 5.000 171,410 4.6495 2.22%
2020-06-17 0 0.045 0.045 0.046 0.045 0.046 3,725,000 168,758 0.0453 4.500 4.500 4.600 4.500 4.600 37,250 4.5304 -2.17%
2020-06-16 0 0.046 0.045 0.046 0.045 0.046 9,715,000 440,093 0.0453 4.600 4.500 4.600 4.500 4.600 97,150 4.5300 0.00%
2020-06-15 0 0.046 0.044 0.046 0.045 0.048 18,133,000 838,404 0.0462 4.600 4.400 4.600 4.500 4.800 181,330 4.6236 2.22%
2020-06-12 0 0.045 0.045 0.046 0.044 0.046 1,785,000 80,302 0.0450 4.500 4.500 4.600 4.400 4.600 17,850 4.4987 0.00%
2020-06-11 0 0.045 0.045 0.046 0.045 0.048 14,861,000 671,839 0.0452 4.500 4.500 4.600 4.500 4.800 148,610 4.5208 -4.26%
2020-06-10 0 0.047 0.046 0.047 0.045 0.047 6,239,000 286,315 0.0459 4.700 4.600 4.700 4.500 4.700 62,390 4.5891 2.17%
2020-06-09 0 0.046 0.045 0.046 0.045 0.047 2,709,000 123,631 0.0456 4.600 4.500 4.600 4.500 4.700 27,090 4.5637 0.00%
2020-06-08 0 0.046 0.045 0.046 0.045 0.048 9,649,000 438,329 0.0454 4.600 4.500 4.600 4.500 4.800 96,490 4.5427 -2.13%
2020-06-05 0 0.047 0.046 0.048 0.045 0.048 6,049,000 280,966 0.0464 4.700 4.600 4.800 4.500 4.800 60,490 4.6448 4.44%
2020-06-04 0 0.045 0.045 0.046 0.045 0.048 5,085,000 233,637 0.0459 4.500 4.500 4.600 4.500 4.800 50,850 4.5946 -6.25%
2020-06-03 0 0.048 0.047 0.048 0.046 0.048 3,146,000 145,393 0.0462 4.800 4.700 4.800 4.600 4.800 31,460 4.6215 4.35%
2020-06-02 0 0.046 0.046 0.047 0.045 0.047 10,145,000 469,420 0.0463 4.600 4.600 4.700 4.500 4.700 101,450 4.6271 2.22%
2020-06-01 0 0.045 0.045 0.046 0.044 0.046 12,234,000 553,019 0.0452 4.500 4.500 4.600 4.400 4.600 122,340 4.5203 0.00%
2020-05-29 0 0.045 0.045 0.046 0.045 0.050 14,727,000 671,385 0.0456 4.500 4.500 4.600 4.500 5.000 147,270 4.5589 -6.25%
2020-05-28 0 0.048 0.047 0.048 0.047 0.051 2,816,000 136,632 0.0485 4.800 4.700 4.800 4.700 5.100 28,160 4.8520 -4.00%
2020-05-27 0 0.050 0.047 0.050 0.046 0.051 9,259,000 443,056 0.0479 5.000 4.700 5.000 4.600 5.100 92,590 4.7851 2.04%
2020-05-26 0 0.049 0.048 0.049 0.047 0.050 2,508,000 121,464 0.0484 4.900 4.800 4.900 4.700 5.000 25,080 4.8431 4.26%
2020-05-25 0 0.047 0.046 0.047 0.045 0.047 2,991,000 137,654 0.0460 4.700 4.600 4.700 4.500 4.700 29,910 4.6023 0.00%
2020-05-22 0 0.047 0.046 0.047 0.045 0.055 42,422,000 2,023,172 0.0477 4.700 4.600 4.700 4.500 5.500 424,220 4.7692 -4.08%
2020-05-21 0 0.049 0.049 0.050 0.049 0.052 5,553,000 278,634 0.0502 4.900 4.900 5.000 4.900 5.200 55,530 5.0177 -2.00%
2020-05-20 0 0.050 0.050 0.051 0.050 0.053 2,668,000 135,978 0.0510 5.000 5.000 5.100 5.000 5.300 26,680 5.0966 -3.85%
2020-05-19 0 0.052 0.051 0.052 0.051 0.053 7,243,000 374,052 0.0516 5.200 5.100 5.200 5.100 5.300 72,430 5.1643 1.96%
2020-05-18 0 0.051 0.051 0.052 0.050 0.053 4,963,000 253,951 0.0512 5.100 5.100 5.200 5.000 5.300 49,630 5.1169 -1.92%
2020-05-15 0 0.052 0.051 0.052 0.050 0.055 10,744,000 560,087 0.0521 5.200 5.100 5.200 5.000 5.500 107,440 5.2130 -1.89%
2020-05-14 0 0.053 0.052 0.053 0.051 0.054 1,305,000 68,158 0.0522 5.300 5.200 5.300 5.100 5.400 13,050 5.2228 0.00%
2020-05-13 0 0.053 0.052 0.053 0.052 0.055 3,011,000 160,847 0.0534 5.300 5.200 5.300 5.200 5.500 30,110 5.3420 -1.85%
2020-05-12 0 0.054 0.053 0.054 0.052 0.055 4,523,000 239,168 0.0529 5.400 5.300 5.400 5.200 5.500 45,230 5.2878 0.00%
2020-05-11 0 0.054 0.052 0.054 0.052 0.056 1,632,000 88,448 0.0542 5.400 5.200 5.400 5.200 5.600 16,320 5.4196 -1.82%
2020-05-08 0 0.055 0.053 0.055 0.053 0.055 5,744,000 308,201 0.0537 5.500 5.300 5.500 5.300 5.500 57,440 5.3656 0.00%
2020-05-07 0 0.055 0.052 0.055 0.052 0.055 4,764,000 251,024 0.0527 5.500 5.200 5.500 5.200 5.500 47,640 5.2692 1.85%
2020-05-06 0 0.054 0.053 0.055 0.053 0.056 8,999,000 485,977 0.0540 5.400 5.300 5.500 5.300 5.600 89,990 5.4003 -5.26%
2020-05-05 0 0.057 0.057 0.058 0.052 0.059 13,301,000 733,410 0.0551 5.700 5.700 5.800 5.200 5.900 133,010 5.5139 -3.39%
2020-05-04 0 0.059 0.057 0.059 0.045 0.068 52,920,000 2,845,373 0.0538 5.900 5.700 5.900 4.500 6.800 529,200 5.3767 18.00%
2020-04-29 0 0.050 0.049 0.050 0.048 0.051 2,035,000 100,501 0.0494 5.000 4.900 5.000 4.800 5.100 20,350 4.9386 2.04%
2020-04-28 0 0.049 0.049 0.050 0.048 0.052 1,391,000 68,281 0.0491 4.900 4.900 5.000 4.800 5.200 13,910 4.9088 0.00%
2020-04-27 0 0.049 0.049 0.050 0.049 0.053 1,179,000 59,455 0.0504 4.900 4.900 5.000 4.900 5.300 11,790 5.0428 -5.77%
2020-04-24 0 0.052 0.050 0.052 0.047 0.055 7,612,000 393,792 0.0517 5.200 5.000 5.200 4.700 5.500 76,120 5.1733 6.12%
2020-04-23 0 0.049 0.048 0.049 0.048 0.051 5,338,000 261,120 0.0489 4.900 4.800 4.900 4.800 5.100 53,380 4.8917 2.08%
2020-04-22 0 0.048 0.048 0.049 0.046 0.050 2,785,000 133,872 0.0481 4.800 4.800 4.900 4.600 5.000 27,850 4.8069 2.13%
2020-04-21 0 0.047 0.047 0.049 0.047 0.049 5,551,000 263,985 0.0476 4.700 4.700 4.900 4.700 4.900 55,510 4.7556 -6.00%
2020-04-20 0 0.050 0.049 0.050 0.048 0.050 1,016,000 49,430 0.0487 5.000 4.900 5.000 4.800 5.000 10,160 4.8652 0.00%
2020-04-17 0 0.050 0.049 0.050 0.049 0.051 2,033,000 100,512 0.0494 5.000 4.900 5.000 4.900 5.100 20,330 4.9440 0.00%
2020-04-16 0 0.050 0.049 0.050 0.049 0.052 2,737,000 135,635 0.0496 5.000 4.900 5.000 4.900 5.200 27,370 4.9556 -1.96%
2020-04-15 0 0.051 0.049 0.052 0.049 0.052 7,583,000 381,556 0.0503 5.100 4.900 5.200 4.900 5.200 75,830 5.0317 0.00%
2020-04-14 0 0.051 0.050 0.051 0.050 0.052 6,881,000 348,088 0.0506 5.100 5.000 5.100 5.000 5.200 68,810 5.0587 0.00%
2020-04-09 0 0.051 0.050 0.052 0.050 0.053 8,855,000 454,937 0.0514 5.100 5.000 5.200 5.000 5.300 88,550 5.1376 -3.77%
2020-04-08 0 0.053 0.052 0.053 0.051 0.054 1,862,000 98,172 0.0527 5.300 5.200 5.300 5.100 5.400 18,620 5.2724 1.92%
2020-04-07 0 0.052 0.052 0.053 0.052 0.055 8,279,000 442,532 0.0535 5.200 5.200 5.300 5.200 5.500 82,790 5.3452 -5.45%
2020-04-06 0 0.055 0.053 0.055 0.053 0.055 3,894,000 211,090 0.0542 5.500 5.300 5.500 5.300 5.500 38,940 5.4209 0.00%
2020-04-03 0 0.055 0.054 0.055 0.053 0.058 5,619,000 304,348 0.0542 5.500 5.400 5.500 5.300 5.800 56,190 5.4164 -5.17%
2020-04-02 0 0.058 0.054 0.058 0.054 0.058 6,428,000 358,512 0.0558 5.800 5.400 5.800 5.400 5.800 64,280 5.5773 0.00%
2020-04-01 0 0.058 0.054 0.058 0.053 0.060 11,110,000 619,610 0.0558 5.800 5.400 5.800 5.300 6.000 111,100 5.5770 7.41%
2020-03-31 0 0.054 0.051 0.054 0.051 0.054 7,215,000 375,583 0.0521 5.400 5.100 5.400 5.100 5.400 72,150 5.2056 3.85%
2020-03-30 0 0.052 0.051 0.052 0.050 0.053 7,640,000 389,227 0.0509 5.200 5.100 5.200 5.000 5.300 76,400 5.0946 -3.70%
2020-03-27 0 0.054 0.052 0.054 0.053 0.056 7,583,000 411,683 0.0543 5.400 5.200 5.400 5.300 5.600 75,830 5.4290 1.89%
2020-03-26 0 0.053 0.052 0.053 0.051 0.054 5,313,000 280,043 0.0527 5.300 5.200 5.300 5.100 5.400 53,130 5.2709 -1.85%
2020-03-25 0 0.054 0.053 0.054 0.052 0.056 9,147,000 489,346 0.0535 5.400 5.300 5.400 5.200 5.600 91,470 5.3498 0.00%
2020-03-24 0 0.054 0.053 0.054 0.046 0.065 62,160,000 3,375,947 0.0543 5.400 5.300 5.400 4.600 6.500 621,600 5.4311 20.00%
2020-03-23 0 0.045 0.045 0.046 0.045 0.052 8,576,000 413,224 0.0482 4.500 4.500 4.600 4.500 5.200 85,760 4.8184 -13.46%
2020-03-20 0 0.052 0.049 0.050 0.048 0.052 7,332,000 370,505 0.0505 5.200 4.900 5.000 4.800 5.200 73,320 5.0533 8.33%
2020-03-19 0 0.048 0.045 0.048 0.043 0.049 14,666,000 676,001 0.0461 4.800 4.500 4.800 4.300 4.900 146,660 4.6093 -2.04%
2020-03-18 0 0.049 0.048 0.049 0.048 0.054 18,320,000 936,402 0.0511 4.900 4.800 4.900 4.800 5.400 183,200 5.1114 -7.55%
2020-03-17 0 0.053 0.051 0.053 0.050 0.056 21,115,000 1,078,190 0.0511 5.300 5.100 5.300 5.000 5.600 211,150 5.1063 -1.85%
2020-03-16 0 0.054 0.054 0.055 0.053 0.060 18,687,000 1,046,820 0.0560 5.400 5.400 5.500 5.300 6.000 186,870 5.6019 -6.90%
2020-03-13 0 0.058 0.057 0.058 0.052 0.059 20,792,000 1,169,417 0.0562 5.800 5.700 5.800 5.200 5.900 207,920 5.6244 -4.92%
2020-03-12 0 0.061 0.060 0.061 0.060 0.067 17,949,000 1,123,582 0.0626 6.100 6.000 6.100 6.000 6.700 179,490 6.2599 -10.29%
2020-03-11 0 0.068 0.065 0.068 0.065 0.070 8,129,000 541,826 0.0667 6.800 6.500 6.800 6.500 7.000 81,290 6.6653 -1.45%
2020-03-10 0 0.069 0.067 0.069 0.063 0.071 36,964,000 2,471,572 0.0669 6.900 6.700 6.900 6.300 7.100 369,640 6.6864 1.47%
2020-03-09 0 0.068 0.065 0.068 0.065 0.071 35,534,000 2,408,522 0.0678 6.800 6.500 6.800 6.500 7.100 355,340 6.7781 -2.86%
2020-03-06 0 0.070 0.070 0.071 0.060 0.074 112,486,000 7,675,368 0.0682 7.000 7.000 7.100 6.000 7.400 1,124,860 6.8234 9.37%
2020-03-05 0 0.064 0.063 0.064 0.058 0.065 32,101,000 2,012,763 0.0627 6.400 6.300 6.400 5.800 6.500 321,010 6.2701 6.67%
2020-03-04 0 0.060 0.059 0.060 0.058 0.060 12,616,000 741,189 0.0587 6.000 5.900 6.000 5.800 6.000 126,160 5.8750 -3.23%
2020-03-03 0 0.062 0.061 0.062 0.060 0.063 11,980,000 734,409 0.0613 6.200 6.100 6.200 6.000 6.300 119,800 6.1303 0.00%
2020-03-02 0 0.062 0.060 0.062 0.060 0.065 15,546,000 960,530 0.0618 6.200 6.000 6.200 6.000 6.500 155,460 6.1786 0.00%
2020-02-28 0 0.062 0.061 0.062 0.061 0.063 22,077,000 1,367,828 0.0620 6.200 6.100 6.200 6.100 6.300 220,770 6.1957 -4.62%
2020-02-27 0 0.065 0.064 0.065 0.063 0.070 56,850,000 3,672,456 0.0646 6.500 6.400 6.500 6.300 7.000 568,500 6.4599 -8.45%
2020-02-26 0 0.071 0.070 0.071 0.069 0.073 21,347,000 1,505,929 0.0705 7.100 7.000 7.100 6.900 7.300 213,470 7.0545 -1.39%
2020-02-25 0 0.072 0.072 0.073 0.068 0.075 31,104,000 2,244,865 0.0722 7.200 7.200 7.300 6.800 7.500 311,040 7.2173 1.41%
2020-02-24 0 0.071 0.070 0.071 0.068 0.074 28,192,000 1,990,635 0.0706 7.100 7.000 7.100 6.800 7.400 281,920 7.0610 -2.74%
2020-02-21 0 0.073 0.073 0.074 0.069 0.080 102,589,000 7,548,499 0.0736 7.300 7.300 7.400 6.900 8.000 1,025,890 7.3580 1.39%
2020-02-20 0 0.072 0.071 0.072 0.070 0.076 29,619,000 2,130,488 0.0719 7.200 7.100 7.200 7.000 7.600 296,190 7.1930 -1.37%
2020-02-19 0 0.073 0.073 0.074 0.072 0.077 20,681,000 1,528,560 0.0739 7.300 7.300 7.400 7.200 7.700 206,810 7.3911 -2.67%
2020-02-18 0 0.075 0.075 0.076 0.073 0.080 64,249,000 4,913,464 0.0765 7.500 7.500 7.600 7.300 8.000 642,490 7.6475 0.00%
2020-02-17 0 0.075 0.075 0.076 0.074 0.081 66,190,000 5,091,608 0.0769 7.500 7.500 7.600 7.400 8.100 661,900 7.6924 -3.85%
2020-02-14 0 0.078 0.077 0.078 0.075 0.087 89,194,003 7,020,252 0.0787 7.800 7.700 7.800 7.500 8.700 891,940 7.8708 -6.02%
2020-02-13 0 0.083 0.081 0.083 0.070 0.093 184,879,000 15,103,921 0.0817 8.300 8.100 8.300 7.000 9.300 1,848,790 8.1696 9.21%
2020-02-12 0 0.076 0.075 0.076 0.075 0.093 139,683,000 11,322,316 0.0811 7.600 7.500 7.600 7.500 9.300 1,396,830 8.1057 -15.56%
2020-02-11 0 0.090 0.090 0.091 0.083 0.138 822,360,000 85,900,046 0.1045 9.000 9.000 9.100 8.300 13.80 8,223,600 10.446 60.71%
2020-02-10 0 0.056 0.055 0.056 0.053 0.062 70,593,000 3,991,842 0.0565 5.600 5.500 5.600 5.300 6.200 705,930 5.6547 -5.08%
2020-02-07 0 0.059 0.058 0.059 0.055 0.062 78,125,000 4,564,150 0.0584 5.900 5.800 5.900 5.500 6.200 781,250 5.8421 -4.84%
2020-02-06 0 0.062 0.060 0.062 0.059 0.066 52,121,000 3,194,892 0.0613 6.200 6.000 6.200 5.900 6.600 521,210 6.1298 -3.13%
2020-02-05 0 0.064 0.063 0.064 0.061 0.072 106,052,000 6,906,632 0.0651 6.400 6.300 6.400 6.100 7.200 1,060,520 6.5125 -1.54%
2020-02-04 0 0.065 0.065 0.066 0.062 0.081 372,951,000 26,688,217 0.0716 6.500 6.500 6.600 6.200 8.100 3,729,510 7.1560 3.17%
2020-02-03 0 0.063 0.063 0.064 0.057 0.075 145,907,000 9,397,153 0.0644 6.300 6.300 6.400 5.700 7.500 1,459,070 6.4405 -10.00%
2020-01-31 0 0.070 0.070 0.071 0.065 0.155 705,515,000 71,314,145 0.1011 7.000 7.000 7.100 6.500 15.50 7,055,150 10.108 -43.09%
2020-01-30 0 0.123 0.123 0.124 0.048 0.143 1,585,398,000 156,352,367 0.0986 12.30 12.30 12.40 4.800 14.30 15,853,980 9.8620 161.70%
2020-01-29 0 0.047 0.046 0.047 0.035 0.056 127,005,000 6,260,106 0.0493 4.700 4.600 4.700 3.500 5.600 1,270,050 4.9290 14.63%
2020-01-24 0 0.041 0.041 0.042 0.039 0.042 2,052,000 82,383 0.0401 4.100 4.100 4.200 3.900 4.200 20,520 4.0148 2.50%
2020-01-23 0 0.040 0.039 0.040 0.039 0.041 5,048,000 201,690 0.0400 4.000 3.900 4.000 3.900 4.100 50,480 3.9954 -4.76%
2020-01-22 0 0.042 0.041 0.042 0.040 0.042 12,360,000 503,955 0.0408 4.200 4.100 4.200 4.000 4.200 123,600 4.0773 0.00%
2020-01-21 0 0.042 0.041 0.042 0.040 0.044 5,722,000 235,492 0.0412 4.200 4.100 4.200 4.000 4.400 57,220 4.1156 -4.55%
2020-01-20 0 0.044 0.042 0.044 0.042 0.045 5,738,000 251,229 0.0438 4.400 4.200 4.400 4.200 4.500 57,380 4.3783 -2.22%
2020-01-17 0 0.045 0.042 0.044 0.040 0.045 9,007,000 374,548 0.0416 4.500 4.200 4.400 4.000 4.500 90,070 4.1584 2.27%
2020-01-16 0 0.044 0.043 0.044 0.043 0.045 2,717,000 118,834 0.0437 4.400 4.300 4.400 4.300 4.500 27,170 4.3737 0.00%
2020-01-15 0 0.044 0.043 0.044 0.041 0.044 4,545,000 192,819 0.0424 4.400 4.300 4.400 4.100 4.400 45,450 4.2424 0.00%
2020-01-14 0 0.044 0.042 0.044 0.042 0.045 2,245,000 96,908 0.0432 4.400 4.200 4.400 4.200 4.500 22,450 4.3166 -2.22%
2020-01-13 0 0.045 0.044 0.045 0.042 0.046 4,827,000 211,924 0.0439 4.500 4.400 4.500 4.200 4.600 48,270 4.3904 4.65%
2020-01-10 0 0.043 0.041 0.043 0.042 0.044 3,028,000 127,310 0.0420 4.300 4.100 4.300 4.200 4.400 30,280 4.2044 -2.27%
2020-01-09 0 0.044 0.042 0.044 0.042 0.044 3,371,000 143,631 0.0426 4.400 4.200 4.400 4.200 4.400 33,710 4.2608 2.33%
2020-01-08 0 0.043 0.042 0.043 0.042 0.045 7,365,000 313,515 0.0426 4.300 4.200 4.300 4.200 4.500 73,650 4.2568 -4.44%
2020-01-07 0 0.045 0.044 0.045 0.043 0.045 5,973,000 259,516 0.0434 4.500 4.400 4.500 4.300 4.500 59,730 4.3448 4.65%
2020-01-06 0 0.043 0.043 0.044 0.042 0.045 9,553,000 411,883 0.0431 4.300 4.300 4.400 4.200 4.500 95,530 4.3116 -2.27%
2020-01-03 0 0.044 0.043 0.044 0.043 0.045 5,312,000 231,331 0.0435 4.400 4.300 4.400 4.300 4.500 53,120 4.3549 0.00%
2020-01-02 0 0.044 0.043 0.044 0.041 0.045 20,636,000 880,541 0.0427 4.400 4.300 4.400 4.100 4.500 206,360 4.2670 0.00%
2019-12-31 0 0.044 0.043 0.044 0.040 0.047 20,947,000 902,716 0.0431 4.400 4.300 4.400 4.000 4.700 209,470 4.3095 -6.38%
2019-12-30 0 0.047 0.046 0.047 0.045 0.048 15,136,000 694,717 0.0459 4.700 4.600 4.700 4.500 4.800 151,360 4.5898 -2.08%
2019-12-27 0 0.048 0.047 0.048 0.047 0.050 6,706,000 317,858 0.0474 4.800 4.700 4.800 4.700 5.000 67,060 4.7399 -2.04%
2019-12-24 0 0.049 0.049 0.050 0.045 0.050 16,800,000 799,155 0.0476 4.900 4.900 5.000 4.500 5.000 168,000 4.7569 4.26%
2019-12-23 0 0.047 0.046 0.048 0.046 0.049 15,391,250 725,100 0.0471 4.700 4.600 4.800 4.600 4.900 153,912 4.7111 -4.08%
2019-12-20 0 0.049 0.048 0.049 0.047 0.050 24,988,000 1,192,310 0.0477 4.900 4.800 4.900 4.700 5.000 249,880 4.7715 0.00%
2019-12-19 0 0.049 0.048 0.049 0.048 0.050 12,434,000 604,455 0.0486 4.900 4.800 4.900 4.800 5.000 124,340 4.8613 0.00%
2019-12-18 0 0.049 0.049 0.050 0.046 0.052 49,546,000 2,418,866 0.0488 4.900 4.900 5.000 4.600 5.200 495,460 4.8821 -3.92%
2019-12-17 0 0.051 0.051 0.052 0.050 0.053 58,096,000 3,001,397 0.0517 5.100 5.100 5.200 5.000 5.300 580,960 5.1663 4.08%
2019-12-16 0 0.049 0.049 0.050 0.049 0.060 294,934,000 16,289,068 0.0552 4.900 4.900 5.000 4.900 6.000 2,949,340 5.5230 -2.00%
2019-12-13 0 0.050 0.050 0.051 0.046 0.165 978,172,000 69,052,609 0.0706 5.000 5.000 5.100 4.600 16.50 9,781,720 7.0594 -68.35%
2019-12-12 0 0.158 0.151 0.164 0.132 0.167 35,263,000 5,277,735 0.1497 15.80 15.10 16.40 13.20 16.70 352,630 14.967 3.95%
2019-12-11 0 0.152 0.150 0.152 0.117 0.169 17,248,000 2,258,749 0.1310 15.20 15.00 15.20 11.70 16.90 172,480 13.096 26.67%
2019-12-10 0 0.120 0.109 0.120 0.100 0.120 11,579,000 1,254,759 0.1084 12.00 10.90 12.00 10.00 12.00 115,790 10.837 21.21%
2019-12-09 0 0.099 0.093 0.100 0.093 0.100 7,666,000 741,071 0.0967 9.900 9.300 10.00 9.300 10.00 76,660 9.6670 2.06%
2019-12-06 0 0.097 0.094 0.097 0.092 0.100 2,324,000 217,171 0.0934 9.700 9.400 9.700 9.200 10.00 23,240 9.3447 6.59%
2019-12-05 0 0.091 0.089 0.092 0.091 0.097 1,606,000 148,288 0.0923 9.100 8.900 9.200 9.100 9.700 16,060 9.2334 -3.19%
2019-12-04 0 0.094 0.091 0.094 0.088 0.096 1,910,000 177,236 0.0928 9.400 9.100 9.400 8.800 9.600 19,100 9.2794 8.05%
2019-12-03 0 0.087 0.087 0.092 0.087 0.094 2,752,000 250,978 0.0912 8.700 8.700 9.200 8.700 9.400 27,520 9.1198 -1.14%
2019-12-02 0 0.088 0.088 0.093 0.088 0.095 149,000 13,344 0.0896 8.800 8.800 9.300 8.800 9.500 1,490 8.9557 -2.22%
2019-11-29 0 0.090 0.090 0.094 0.085 0.095 3,433,000 312,855 0.0911 9.000 9.000 9.400 8.500 9.500 34,330 9.1132 4.65%
2019-11-28 0 0.086 0.086 0.089 0.086 0.097 667,000 60,142 0.0902 8.600 8.600 8.900 8.600 9.700 6,670 9.0168 -4.44%
2019-11-27 0 0.090 0.090 0.094 0.085 0.093 5,046,000 451,420 0.0895 9.000 9.000 9.400 8.500 9.300 50,460 8.9461 -5.26%
2019-11-26 0 0.095 0.091 0.095 0.092 0.097 1,165,000 109,528 0.0940 9.500 9.100 9.500 9.200 9.700 11,650 9.4015 2.15%
2019-11-25 0 0.093 0.093 0.096 0.093 0.096 1,656,000 154,923 0.0936 9.300 9.300 9.600 9.300 9.600 16,560 9.3553 0.00%
2019-11-22 0 0.093 0.091 0.094 0.087 0.094 760,000 68,949 0.0907 9.300 9.100 9.400 8.700 9.400 7,600 9.0722 0.00%
2019-11-21 0 0.093 0.093 0.094 0.088 0.095 667,000 62,413 0.0936 9.300 9.300 9.400 8.800 9.500 6,670 9.3573 -2.11%
2019-11-20 0 0.095 0.093 0.095 0.086 0.095 1,158,000 107,631 0.0929 9.500 9.300 9.500 8.600 9.500 11,580 9.2946 4.40%
2019-11-19 0 0.091 0.090 0.092 0.085 0.091 2,178,000 197,528 0.0907 9.100 9.000 9.200 8.500 9.100 21,780 9.0692 1.11%
2019-11-18 0 0.090 0.087 0.091 0.090 0.090 13,000 1,170 0.0900 9.000 8.700 9.100 9.000 9.000 130 9.0000 3.45%
2019-11-15 0 0.087 0.087 0.092 0.086 0.086 20,000 1,720 0.0860 8.700 8.700 9.200 8.600 8.600 200 8.6000 -6.45%
2019-11-14 0 0.093 0.090 0.093 0.083 0.094 728,000 64,930 0.0892 9.300 9.000 9.300 8.300 9.400 7,280 8.9190 3.33%
2019-11-13 0 0.090 0.090 0.094 0.086 0.095 985,000 88,621 0.0900 9.000 9.000 9.400 8.600 9.500 9,850 8.9971 0.00%
2019-11-12 0 0.090 0.090 0.095 0.090 0.097 915,000 85,695 0.0937 9.000 9.000 9.500 9.000 9.700 9,150 9.3656 -5.26%
2019-11-11 0 0.095 0.094 0.095 0.094 0.098 3,471,000 331,870 0.0956 9.500 9.400 9.500 9.400 9.800 34,710 9.5612 -2.06%
2019-11-08 0 0.097 0.096 0.097 0.097 0.106 2,972,000 297,699 0.1002 9.700 9.600 9.700 9.700 10.60 29,720 10.017 1.04%
2019-11-07 0 0.096 0.094 0.096 0.092 0.099 6,823,000 646,104 0.0947 9.600 9.400 9.600 9.200 9.900 68,230 9.4695 3.23%
2019-11-06 0 0.093 0.093 0.096 0.092 0.114 19,363,000 1,868,644 0.0965 9.300 9.300 9.600 9.200 11.40 193,630 9.6506 -16.22%
2019-11-05 0 0.111 0.106 0.111 0.105 0.114 1,419,000 153,200 0.1080 11.10 10.60 11.10 10.50 11.40 14,190 10.796 0.91%
2019-11-04 0 0.110 0.104 0.110 0.098 0.118 3,134,000 336,679 0.1074 11.00 10.40 11.00 9.800 11.80 31,340 10.743 12.24%
2019-11-01 0 0.098 0.098 0.102 0.098 0.118 9,907,000 1,029,792 0.1039 9.800 9.800 10.20 9.800 11.80 99,070 10.395 -15.52%
2019-10-31 0 0.116 0.107 0.116 0.100 0.120 3,768,000 396,678 0.1053 11.60 10.70 11.60 10.00 12.00 37,680 10.528 5.45%
2019-10-30 0 0.110 0.101 0.110 0.098 0.110 1,606,000 163,392 0.1017 11.00 10.10 11.00 9.800 11.00 16,060 10.174 10.00%
2019-10-29 0 0.100 0.098 0.100 0.098 0.109 501,000 50,675 0.1011 10.00 9.800 10.00 9.800 10.90 5,010 10.115 -4.76%
2019-10-28 0 0.105 0.102 0.105 0.095 0.121 4,391,000 451,046 0.1027 10.50 10.20 10.50 9.500 12.10 43,910 10.272 -0.94%
2019-10-25 0 0.106 0.100 0.105 0.099 0.111 1,482,000 151,928 0.1025 10.60 10.00 10.50 9.900 11.10 14,820 10.252 -0.93%
2019-10-24 0 0.107 0.102 0.107 0.102 0.112 1,039,000 108,729 0.1046 10.70 10.20 10.70 10.20 11.20 10,390 10.465 -0.93%
2019-10-23 0 0.108 0.094 0.110 0.087 0.112 2,082,000 203,361 0.0977 10.80 9.400 11.00 8.700 11.20 20,820 9.7676 28.57%
2019-10-22 0 0.084 0.080 0.085 0.081 0.090 2,407,000 206,498 0.0858 8.400 8.000 8.500 8.100 9.000 24,070 8.5791 -5.62%
2019-10-21 0 0.089 0.086 0.089 0.084 0.090 1,503,000 130,159 0.0866 8.900 8.600 8.900 8.400 9.000 15,030 8.6599 -3.26%
2019-10-18 0 0.092 0.092 0.098 0.090 0.098 489,000 46,295 0.0947 9.200 9.200 9.800 9.000 9.800 4,890 9.4673 -6.12%
2019-10-17 0 0.098 0.096 0.098 0.096 0.100 588,000 57,197 0.0973 9.800 9.600 9.800 9.600 10.00 5,880 9.7274 -2.97%
2019-10-16 0 0.101 0.097 0.101 0.096 0.108 690,000 70,072 0.1016 10.10 9.700 10.10 9.600 10.80 6,900 10.155 -1.94%
2019-10-15 0 0.103 0.098 0.103 0.098 0.110 2,255,000 228,458 0.1013 10.30 9.800 10.30 9.800 11.00 22,550 10.131 3.00%
2019-10-14 0 0.100 0.098 0.100 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2019-10-11 0 0.100 0.100 0.101 0.097 0.105 113,000 11,311 0.1001 10.00 10.00 10.10 9.700 10.50 1,130 10.010 -3.85%
2019-10-10 0 0.104 0.102 0.104 0.100 0.106 84,000 8,424 0.1003 10.40 10.20 10.40 10.00 10.60 840 10.029 2.97%
2019-10-09 0 0.101 0.098 0.101 0.101 0.103 15,000 1,535 0.1023 10.10 9.800 10.10 10.10 10.30 150 10.233 0.00%
2019-10-08 0 0.101 0.100 0.101 0.100 0.103 44,000 4,434 0.1008 10.10 10.00 10.10 10.00 10.30 440 10.077 1.00%
2019-10-04 0 0.100 0.098 0.100 0.100 0.103 34,000 3,442 0.1012 10.00 9.800 10.00 10.00 10.30 340 10.124 -1.96%
2019-10-03 0 0.102 0.102 0.104 0.101 0.105 35,000 3,562 0.1018 10.20 10.20 10.40 10.10 10.50 350 10.177 5.15%
2019-10-02 0 0.097 0.095 0.106 - - 0 0 - 9.700 9.500 10.60 - - 0 - 0.00%
2019-09-30 0 0.097 0.096 0.100 0.097 0.103 795,000 78,982 0.0993 9.700 9.600 10.00 9.700 10.30 7,950 9.9348 -5.83%
2019-09-27 0 0.103 0.103 0.106 0.103 0.106 57,000 5,902 0.1035 10.30 10.30 10.60 10.30 10.60 570 10.354 -5.50%
2019-09-26 0 0.109 0.109 0.112 0.103 0.118 325,000 34,997 0.1077 10.90 10.90 11.20 10.30 11.80 3,250 10.768 -1.80%
2019-09-25 0 0.111 0.106 0.114 0.106 0.115 577,000 64,164 0.1112 11.10 10.60 11.40 10.60 11.50 5,770 11.120 0.91%
2019-09-24 0 0.110 0.110 0.116 0.110 0.117 905,000 101,994 0.1127 11.00 11.00 11.60 11.00 11.70 9,050 11.270 -7.56%
2019-09-23 0 0.119 0.117 0.119 0.118 0.119 214,000 25,258 0.1180 11.90 11.70 11.90 11.80 11.90 2,140 11.803 0.85%
2019-09-20 0 0.118 0.115 0.118 0.115 0.118 381,000 44,177 0.1160 11.80 11.50 11.80 11.50 11.80 3,810 11.595 0.85%
2019-09-19 0 0.117 0.116 0.117 0.115 0.119 31,000 3,601 0.1162 11.70 11.60 11.70 11.50 11.90 310 11.616 -1.68%
2019-09-18 0 0.119 0.116 0.119 0.115 0.119 4,405,000 520,375 0.1181 11.90 11.60 11.90 11.50 11.90 44,050 11.813 -0.83%
2019-09-17 0 0.120 0.118 0.120 0.118 0.120 28,000 3,330 0.1189 12.00 11.80 12.00 11.80 12.00 280 11.893 -0.83%
2019-09-16 0 0.121 0.114 0.121 0.121 0.123 569,000 69,973 0.1230 12.10 11.40 12.10 12.10 12.30 5,690 12.298 -2.42%
2019-09-13 0 0.124 0.120 0.124 0.118 0.124 676,000 80,852 0.1196 12.40 12.00 12.40 11.80 12.40 6,760 11.960 5.08%
2019-09-12 0 0.118 0.113 0.120 0.114 0.123 3,037,000 363,388 0.1197 11.80 11.30 12.00 11.40 12.30 30,370 11.965 -2.48%
2019-09-11 0 0.121 0.119 0.121 0.119 0.123 823,000 98,415 0.1196 12.10 11.90 12.10 11.90 12.30 8,230 11.958 -1.63%
2019-09-10 0 0.123 0.122 0.123 0.122 0.124 241,000 29,434 0.1221 12.30 12.20 12.30 12.20 12.40 2,410 12.213 -0.81%
2019-09-09 0 0.124 0.121 0.124 0.124 0.124 33,000 4,092 0.1240 12.40 12.10 12.40 12.40 12.40 330 12.400 0.00%
2019-09-06 0 0.124 0.118 0.124 0.111 0.125 4,502,000 546,091 0.1213 12.40 11.80 12.40 11.10 12.50 45,020 12.130 0.00%
2019-09-05 0 0.124 0.120 0.124 0.120 0.126 3,660,000 453,934 0.1240 12.40 12.00 12.40 12.00 12.60 36,600 12.403 -1.59%
2019-09-04 0 0.126 0.121 0.126 0.118 0.127 1,359,000 169,093 0.1244 12.60 12.10 12.60 11.80 12.70 13,590 12.442 3.28%
2019-09-03 0 0.122 0.120 0.123 0.120 0.127 3,018,279 374,072 0.1239 12.20 12.00 12.30 12.00 12.70 30,183 12.394 -3.94%
2019-09-02 0 0.127 0.124 0.127 0.122 0.129 2,501,078 313,083 0.1252 12.70 12.40 12.70 12.20 12.90 25,011 12.518 0.00%
2019-08-30 0 0.127 0.123 0.127 0.123 0.128 2,377,000 299,265 0.1259 12.70 12.30 12.70 12.30 12.80 23,770 12.590 0.00%
2019-08-29 0 0.127 0.122 0.127 0.123 0.127 2,586,000 323,557 0.1251 12.70 12.20 12.70 12.30 12.70 25,860 12.512 2.42%
2019-08-28 0 0.124 0.124 0.128 0.124 0.130 4,635,000 585,124 0.1262 12.40 12.40 12.80 12.40 13.00 46,350 12.624 -4.62%
2019-08-27 0 0.130 0.123 0.130 0.121 0.130 566,000 71,573 0.1265 13.00 12.30 13.00 12.10 13.00 5,660 12.645 0.00%
2019-08-26 0 0.130 0.125 0.130 0.125 0.130 282,000 35,587 0.1262 13.00 12.50 13.00 12.50 13.00 2,820 12.620 0.78%
2019-08-23 0 0.129 0.127 0.129 0.127 0.133 1,989,000 260,321 0.1309 12.90 12.70 12.90 12.70 13.30 19,890 13.088 3.20%
2019-08-22 0 0.125 0.124 0.129 0.124 0.129 194,000 24,487 0.1262 12.50 12.40 12.90 12.40 12.90 1,940 12.622 -3.85%
2019-08-21 0 0.130 0.124 0.128 0.123 0.131 1,120,000 140,615 0.1255 13.00 12.40 12.80 12.30 13.10 11,200 12.555 3.17%
2019-08-20 0 0.126 0.126 0.129 0.125 0.130 739,000 94,534 0.1279 12.60 12.60 12.90 12.50 13.00 7,390 12.792 -1.56%
2019-08-19 0 0.128 0.125 0.128 0.125 0.132 929,000 118,535 0.1276 12.80 12.50 12.80 12.50 13.20 9,290 12.759 2.40%
2019-08-16 0 0.125 0.125 0.127 0.124 0.131 340,000 42,566 0.1252 12.50 12.50 12.70 12.40 13.10 3,400 12.519 2.46%
2019-08-15 0 0.122 0.121 0.126 0.121 0.132 1,420,000 180,400 0.1270 12.20 12.10 12.60 12.10 13.20 14,200 12.704 -8.27%
2019-08-14 0 0.133 0.123 0.133 0.120 0.137 4,252,000 528,738 0.1244 13.30 12.30 13.30 12.00 13.70 42,520 12.435 1.53%
2019-08-13 0 0.131 0.121 0.134 0.120 0.134 7,953,000 990,379 0.1245 13.10 12.10 13.40 12.00 13.40 79,530 12.453 4.80%
2019-08-12 0 0.125 0.118 0.126 0.118 0.126 2,039,000 246,754 0.1210 12.50 11.80 12.60 11.80 12.60 20,390 12.102 0.81%
2019-08-09 0 0.124 0.122 0.125 0.122 0.128 241,000 29,886 0.1240 12.40 12.20 12.50 12.20 12.80 2,410 12.401 -1.59%
2019-08-08 0 0.126 0.124 0.126 0.126 0.129 601,000 75,831 0.1262 12.60 12.40 12.60 12.60 12.90 6,010 12.617 0.80%
2019-08-07 0 0.125 0.120 0.125 0.120 0.130 2,165,000 270,495 0.1249 12.50 12.00 12.50 12.00 13.00 21,650 12.494 0.00%
2019-08-06 0 0.125 0.121 0.125 0.110 0.128 5,758,000 666,699 0.1158 12.50 12.10 12.50 11.00 12.80 57,580 11.579 5.93%
2019-08-05 0 0.118 0.116 0.120 0.117 0.125 2,363,000 282,703 0.1196 11.80 11.60 12.00 11.70 12.50 23,630 11.964 -5.60%
2019-08-02 0 0.125 0.122 0.125 0.120 0.126 2,632,000 321,517 0.1222 12.50 12.20 12.50 12.00 12.60 26,320 12.216 -6.02%
2019-08-01 0 0.133 0.125 0.133 0.125 0.136 2,657,000 339,768 0.1279 13.30 12.50 13.30 12.50 13.60 26,570 12.788 -2.21%
2019-07-31 0 0.136 0.136 0.137 0.132 0.139 1,398,000 186,168 0.1332 13.60 13.60 13.70 13.20 13.90 13,980 13.317 1.49%
2019-07-30 0 0.134 0.132 0.134 0.131 0.137 628,000 83,464 0.1329 13.40 13.20 13.40 13.10 13.70 6,280 13.290 -1.47%
2019-07-29 0 0.136 0.134 0.136 0.132 0.139 1,980,000 267,038 0.1349 13.60 13.40 13.60 13.20 13.90 19,800 13.487 4.62%
2019-07-26 0 0.130 0.130 0.135 0.129 0.139 1,497,000 196,808 0.1315 13.00 13.00 13.50 12.90 13.90 14,970 13.147 -4.41%
2019-07-25 0 0.136 0.133 0.136 0.130 0.139 318,000 42,939 0.1350 13.60 13.30 13.60 13.00 13.90 3,180 13.503 -2.16%
2019-07-24 0 0.139 0.132 0.139 0.138 0.139 244,000 33,697 0.1381 13.90 13.20 13.90 13.80 13.90 2,440 13.810 0.00%
2019-07-23 0 0.139 0.133 0.139 0.137 0.139 1,039,000 142,489 0.1371 13.90 13.30 13.90 13.70 13.90 10,390 13.714 1.46%
2019-07-22 0 0.137 0.132 0.137 0.135 0.140 1,285,000 175,689 0.1367 13.70 13.20 13.70 13.50 14.00 12,850 13.672 -0.72%
2019-07-19 0 0.138 0.135 0.138 0.129 0.141 1,925,000 261,104 0.1356 13.80 13.50 13.80 12.90 14.10 19,250 13.564 3.76%
2019-07-18 0 0.133 0.133 0.135 0.132 0.143 4,684,000 632,236 0.1350 13.30 13.30 13.50 13.20 14.30 46,840 13.498 -8.28%
2019-07-17 0 0.145 0.140 0.145 0.135 0.147 4,190,000 577,197 0.1378 14.50 14.00 14.50 13.50 14.70 41,900 13.776 2.11%
2019-07-16 0 0.142 0.139 0.142 0.138 0.147 701,000 97,502 0.1391 14.20 13.90 14.20 13.80 14.70 7,010 13.909 0.00%
2019-07-15 0 0.142 0.139 0.147 0.140 0.148 95,000 13,712 0.1443 14.20 13.90 14.70 14.00 14.80 950 14.434 -3.40%
2019-07-12 0 0.147 0.144 0.148 0.144 0.150 811,000 117,519 0.1449 14.70 14.40 14.80 14.40 15.00 8,110 14.491 -2.00%
2019-07-11 0 0.150 0.145 0.150 0.143 0.155 5,392,000 799,425 0.1483 15.00 14.50 15.00 14.30 15.50 53,920 14.826 -2.60%
2019-07-10 0 0.154 0.141 0.158 0.134 0.158 6,455,000 954,303 0.1478 15.40 14.10 15.80 13.40 15.80 64,550 14.784 8.45%
2019-07-09 0 0.142 0.137 0.142 0.134 0.144 3,620,000 494,347 0.1366 14.20 13.70 14.20 13.40 14.40 36,200 13.656 -2.74%
2019-07-08 0 0.146 0.141 0.146 0.138 0.151 1,706,000 243,568 0.1428 14.60 14.10 14.60 13.80 15.10 17,060 14.277 -3.31%
2019-07-05 0 0.151 0.143 0.151 0.141 0.153 1,865,000 276,532 0.1483 15.10 14.30 15.10 14.10 15.30 18,650 14.827 1.34%
2019-07-04 0 0.149 0.142 0.149 0.140 0.149 1,128,000 163,700 0.1451 14.90 14.20 14.90 14.00 14.90 11,280 14.512 2.76%
2019-07-03 0 0.145 0.142 0.145 0.132 0.151 3,443,000 486,771 0.1414 14.50 14.20 14.50 13.20 15.10 34,430 14.138 9.85%
2019-07-02 0 0.132 0.132 0.134 0.132 0.139 807,000 107,608 0.1333 13.20 13.20 13.40 13.20 13.90 8,070 13.334 -5.04%
2019-06-28 0 0.139 0.134 0.139 0.132 0.144 512,000 69,310 0.1354 13.90 13.40 13.90 13.20 14.40 5,120 13.537 -2.80%
2019-06-27 0 0.143 0.135 0.143 0.131 0.143 1,618,000 219,566 0.1357 14.30 13.50 14.30 13.10 14.30 16,180 13.570 3.62%
2019-06-26 0 0.138 0.135 0.138 0.131 0.145 208,000 28,756 0.1383 13.80 13.50 13.80 13.10 14.50 2,080 13.825 -1.43%
2019-06-25 0 0.140 0.133 0.140 0.132 0.148 2,979,000 400,091 0.1343 14.00 13.30 14.00 13.20 14.80 29,790 13.430 0.00%
2019-06-24 0 0.140 0.139 0.140 0.134 0.145 7,768,000 1,084,437 0.1396 14.00 13.90 14.00 13.40 14.50 77,680 13.960 -2.10%
2019-06-21 0 0.143 0.140 0.144 0.140 0.153 1,064,000 156,225 0.1468 14.30 14.00 14.40 14.00 15.30 10,640 14.683 0.00%
2019-06-20 0 0.143 0.141 0.142 0.142 0.153 895,000 128,472 0.1435 14.30 14.10 14.20 14.20 15.30 8,950 14.354 -4.67%
2019-06-19 0 0.150 0.147 0.150 0.142 0.151 1,677,000 242,799 0.1448 15.00 14.70 15.00 14.20 15.10 16,770 14.478 1.35%
2019-06-18 0 0.148 0.143 0.148 0.140 0.154 547,000 81,526 0.1490 14.80 14.30 14.80 14.00 15.40 5,470 14.904 -1.33%
2019-06-17 0 0.150 0.146 0.150 0.146 0.153 1,913,000 281,562 0.1472 15.00 14.60 15.00 14.60 15.30 19,130 14.718 3.45%
2019-06-14 0 0.145 0.142 0.147 0.140 0.155 3,085,000 447,034 0.1449 14.50 14.20 14.70 14.00 15.50 30,850 14.491 -3.97%
2019-06-13 0 0.151 0.145 0.151 0.143 0.151 2,476,000 363,604 0.1469 15.10 14.50 15.10 14.30 15.10 24,760 14.685 2.72%
2019-06-12 0 0.147 0.147 0.149 0.143 0.167 12,732,000 1,895,148 0.1488 14.70 14.70 14.90 14.30 16.70 127,320 14.885 -8.70%
2019-06-11 0 0.161 0.160 0.164 0.157 0.171 2,629,000 428,269 0.1629 16.10 16.00 16.40 15.70 17.10 26,290 16.290 -4.73%
2019-06-10 0 0.169 0.165 0.169 0.165 0.171 1,059,000 178,574 0.1686 16.90 16.50 16.90 16.50 17.10 10,590 16.863 -0.59%
2019-06-06 0 0.170 0.167 0.170 0.161 0.170 5,706,000 947,084 0.1660 17.00 16.70 17.00 16.10 17.00 57,060 16.598 3.03%
2019-06-05 0 0.165 0.164 0.166 0.164 0.172 4,118,000 685,522 0.1665 16.50 16.40 16.60 16.40 17.20 41,180 16.647 -2.94%
2019-06-04 0 0.170 0.165 0.171 0.165 0.173 1,215,000 204,785 0.1685 17.00 16.50 17.10 16.50 17.30 12,150 16.855 -1.16%
2019-06-03 0 0.172 0.168 0.172 0.163 0.173 7,312,000 1,225,013 0.1675 17.20 16.80 17.20 16.30 17.30 73,120 16.753 4.88%
2019-05-31 0 0.164 0.162 0.164 0.161 0.172 3,298,000 542,613 0.1645 16.40 16.20 16.40 16.10 17.20 32,980 16.453 -2.38%
2019-05-30 0 0.168 0.164 0.168 0.153 0.174 6,528,000 1,070,641 0.1640 16.80 16.40 16.80 15.30 17.40 65,280 16.401 1.82%
2019-05-29 0 0.165 0.161 0.165 0.153 0.170 6,205,000 1,008,469 0.1625 16.50 16.10 16.50 15.30 17.00 62,050 16.253 0.61%
2019-05-28 0 0.164 0.164 0.166 0.158 0.168 2,889,000 468,763 0.1623 16.40 16.40 16.60 15.80 16.80 28,890 16.226 -0.61%
2019-05-27 0 0.165 0.165 0.168 0.150 0.172 7,691,000 1,244,108 0.1618 16.50 16.50 16.80 15.00 17.20 76,910 16.176 4.43%
2019-05-24 0 0.158 0.158 0.159 0.148 0.159 2,132,000 327,223 0.1535 15.80 15.80 15.90 14.80 15.90 21,320 15.348 3.27%
2019-05-23 0 0.153 0.153 0.157 0.146 0.160 7,341,000 1,111,053 0.1513 15.30 15.30 15.70 14.60 16.00 73,410 15.135 -4.37%
2019-05-22 0 0.160 0.156 0.160 0.147 0.174 17,460,000 2,749,418 0.1575 16.00 15.60 16.00 14.70 17.40 174,600 15.747 3.90%
2019-05-21 0 0.154 0.152 0.154 0.150 0.170 6,531,000 1,052,959 0.1612 15.40 15.20 15.40 15.00 17.00 65,310 16.122 -6.10%
2019-05-20 0 0.164 0.163 0.166 0.148 0.177 25,882,000 4,192,133 0.1620 16.40 16.30 16.60 14.80 17.70 258,820 16.197 -0.61%
2019-05-17 0 0.165 0.162 0.165 0.153 0.173 26,152,000 4,337,247 0.1658 16.50 16.20 16.50 15.30 17.30 261,520 16.585 5.77%
2019-05-16 0 0.156 0.152 0.156 0.147 0.158 9,196,000 1,402,038 0.1525 15.60 15.20 15.60 14.70 15.80 91,960 15.246 4.00%
2019-05-15 0 0.150 0.144 0.150 0.136 0.160 21,287,000 3,215,046 0.1510 15.00 14.40 15.00 13.60 16.00 212,870 15.103 7.91%
2019-05-14 0 0.139 0.136 0.140 0.135 0.142 4,352,000 591,778 0.1360 13.90 13.60 14.00 13.50 14.20 43,520 13.598 -2.11%
2019-05-10 0 0.142 0.140 0.142 0.137 0.145 3,341,000 466,101 0.1395 14.20 14.00 14.20 13.70 14.50 33,410 13.951 0.00%
2019-05-09 0 0.142 0.137 0.142 0.135 0.147 7,838,000 1,098,120 0.1401 14.20 13.70 14.20 13.50 14.70 78,380 14.010 1.43%
2019-05-08 0 0.140 0.143 0.144 0.135 0.145 4,110,000 571,753 0.1391 14.00 14.30 14.40 13.50 14.50 41,100 13.911 -1.41%
2019-05-07 0 0.142 0.136 0.142 0.126 0.142 8,156,000 1,080,947 0.1325 14.20 13.60 14.20 12.60 14.20 81,560 13.253 7.58%
2019-05-06 0 0.132 0.131 0.132 0.121 0.136 14,771,000 1,895,616 0.1283 13.20 13.10 13.20 12.10 13.60 147,710 12.833 -8.33%
2019-05-03 0 0.144 0.143 0.144 0.129 0.149 33,503,000 4,768,200 0.1423 14.40 14.30 14.40 12.90 14.90 335,030 14.232 11.63%
2019-05-02 0 0.129 0.129 0.130 0.115 0.140 21,773,000 2,807,050 0.1289 12.90 12.90 13.00 11.50 14.00 217,730 12.892 12.17%
2019-04-30 0 0.115 0.113 0.116 0.106 0.118 10,047,000 1,146,118 0.1141 11.50 11.30 11.60 10.60 11.80 100,470 11.408 9.52%
2019-04-29 0 0.105 0.105 0.106 0.104 0.107 4,840,000 510,418 0.1055 10.50 10.50 10.60 10.40 10.70 48,400 10.546 -4.55%
2019-04-26 0 0.110 0.110 0.111 0.110 0.121 3,775,000 426,460 0.1130 11.00 11.00 11.10 11.00 12.10 37,750 11.297 -2.65%
2019-04-25 0 0.113 0.113 0.114 0.110 0.121 9,664,000 1,140,695 0.1180 11.30 11.30 11.40 11.00 12.10 96,640 11.804 -1.74%
2019-04-24 0 0.115 0.114 0.116 0.111 0.116 5,692,000 648,059 0.1139 11.50 11.40 11.60 11.10 11.60 56,920 11.385 4.55%
2019-04-23 0 0.110 0.110 0.111 0.109 0.116 10,574,000 1,200,429 0.1135 11.00 11.00 11.10 10.90 11.60 105,740 11.353 0.00%
2019-04-18 0 0.110 0.110 0.111 0.110 0.119 9,556,000 1,083,575 0.1134 11.00 11.00 11.10 11.00 11.90 95,560 11.339 -5.17%
2019-04-17 0 0.116 0.116 0.118 0.116 0.123 3,017,000 352,661 0.1169 11.60 11.60 11.80 11.60 12.30 30,170 11.689 -4.92%
2019-04-16 0 0.122 0.120 0.122 0.117 0.124 244,000 29,554 0.1211 12.20 12.00 12.20 11.70 12.40 2,440 12.112 4.27%
2019-04-15 0 0.117 0.117 0.120 0.117 0.124 4,261,000 508,811 0.1194 11.70 11.70 12.00 11.70 12.40 42,610 11.941 -5.65%
2019-04-12 0 0.124 0.123 0.124 0.120 0.128 1,884,000 232,585 0.1235 12.40 12.30 12.40 12.00 12.80 18,840 12.345 6.90%
2019-04-11 0 0.116 0.115 0.116 0.114 0.118 4,726,000 546,302 0.1156 11.60 11.50 11.60 11.40 11.80 47,260 11.560 -2.52%
2019-04-10 0 0.119 0.118 0.119 0.115 0.124 4,220,000 501,198 0.1188 11.90 11.80 11.90 11.50 12.40 42,200 11.877 -1.65%
2019-04-09 0 0.121 0.120 0.124 0.120 0.128 2,172,000 266,202 0.1226 12.10 12.00 12.40 12.00 12.80 21,720 12.256 -1.63%
2019-04-08 0 0.123 0.123 0.125 0.120 0.131 4,874,000 594,733 0.1220 12.30 12.30 12.50 12.00 13.10 48,740 12.202 -4.65%
2019-04-04 0 0.129 0.125 0.129 0.124 0.136 3,938,000 516,205 0.1311 12.90 12.50 12.90 12.40 13.60 39,380 13.108 -3.73%
2019-04-03 0 0.134 0.131 0.134 0.130 0.137 2,496,000 331,859 0.1330 13.40 13.10 13.40 13.00 13.70 24,960 13.296 -0.74%
2019-04-02 0 0.135 0.134 0.135 0.134 0.138 5,166,000 700,982 0.1357 13.50 13.40 13.50 13.40 13.80 51,660 13.569 0.00%
2019-04-01 0 0.135 0.132 0.135 0.129 0.135 2,475,000 332,305 0.1343 13.50 13.20 13.50 12.90 13.50 24,750 13.426 4.65%
2019-03-29 0 0.129 0.127 0.130 0.126 0.130 2,373,000 303,835 0.1280 12.90 12.70 13.00 12.60 13.00 23,730 12.804 2.38%
2019-03-28 0 0.126 0.126 0.128 0.121 0.135 9,397,000 1,199,564 0.1277 12.60 12.60 12.80 12.10 13.50 93,970 12.765 -3.08%
2019-03-27 0 0.130 0.129 0.130 0.129 0.138 7,985,000 1,053,892 0.1320 13.00 12.90 13.00 12.90 13.80 79,850 13.198 -2.26%
2019-03-26 0 0.133 0.132 0.133 0.130 0.137 6,190,000 824,460 0.1332 13.30 13.20 13.30 13.00 13.70 61,900 13.319 3.10%
2019-03-25 0 0.129 0.129 0.132 0.129 0.138 7,813,000 1,025,182 0.1312 12.90 12.90 13.20 12.90 13.80 78,130 13.121 -3.01%
2019-03-22 0 0.133 0.132 0.133 0.125 0.135 5,170,000 668,720 0.1293 13.30 13.20 13.30 12.50 13.50 51,700 12.935 2.31%
2019-03-21 0 0.130 0.128 0.130 0.120 0.131 10,353,000 1,304,181 0.1260 13.00 12.80 13.00 12.00 13.10 103,530 12.597 3.17%
2019-03-20 0 0.126 0.125 0.130 0.126 0.139 14,155,000 1,852,833 0.1309 12.60 12.50 13.00 12.60 13.90 141,550 13.090 -3.08%
2019-03-19 0 0.130 0.129 0.132 0.129 0.143 25,528,000 3,498,964 0.1371 13.00 12.90 13.20 12.90 14.30 255,280 13.706 0.78%
2019-03-18 0 0.129 0.129 0.130 0.116 0.136 36,138,000 4,479,653 0.1240 12.90 12.90 13.00 11.60 13.60 361,380 12.396 -5.15%
2019-03-15 0 0.136 0.135 0.136 0.133 0.149 107,471,000 14,932,561 0.1389 13.60 13.50 13.60 13.30 14.90 1,074,710 13.895 -4.23%
2019-03-14 0 0.142 0.141 0.143 0.119 0.156 144,744,000 20,182,076 0.1394 14.20 14.10 14.30 11.90 15.60 1,447,440 13.943 22.41%
2019-03-13 0 0.116 0.115 0.119 0.102 0.124 37,643,000 4,306,708 0.1144 11.60 11.50 11.90 10.20 12.40 376,430 11.441 11.54%
2019-03-12 0 0.104 0.102 0.104 0.097 0.109 15,601,000 1,584,738 0.1016 10.40 10.20 10.40 9.700 10.90 156,010 10.158 4.00%
2019-03-11 0 0.100 0.099 0.100 0.090 0.102 9,621,000 940,931 0.0978 10.00 9.900 10.00 9.000 10.20 96,210 9.7800 6.38%
2019-03-08 0 0.094 0.090 0.094 0.090 0.106 10,815,000 1,053,444 0.0974 9.400 9.000 9.400 9.000 10.60 108,150 9.7406 -9.62%
2019-03-07 0 0.104 0.099 0.103 0.095 0.109 19,993,000 2,056,097 0.1028 10.40 9.900 10.30 9.500 10.90 199,930 10.284 7.22%
2019-03-06 0 0.097 0.096 0.097 0.084 0.098 18,400,000 1,660,053 0.0902 9.700 9.600 9.700 8.400 9.800 184,000 9.0220 11.49%
2019-03-05 0 0.087 0.085 0.087 0.077 0.090 10,726,000 902,813 0.0842 8.700 8.500 8.700 7.700 9.000 107,260 8.4171 17.57%
2019-03-04 0 0.074 0.073 0.075 0.073 0.090 9,851,000 762,210 0.0774 7.400 7.300 7.500 7.300 9.000 98,510 7.7374 -10.84%
2019-03-01 0 0.083 0.084 0.085 0.076 0.097 22,246,000 1,907,003 0.0857 8.300 8.400 8.500 7.600 9.700 222,460 8.5723 10.67%
2019-02-28 0 0.075 0.072 0.075 0.068 0.080 12,531,000 933,755 0.0745 7.500 7.200 7.500 6.800 8.000 125,310 7.4516 7.14%
2019-02-27 0 0.070 0.068 0.070 0.067 0.071 4,955,000 338,221 0.0683 7.000 6.800 7.000 6.700 7.100 49,550 6.8259 0.00%
2019-02-26 0 0.070 0.068 0.070 0.066 0.072 128,000 8,722 0.0681 7.000 6.800 7.000 6.600 7.200 1,280 6.8141 1.45%
2019-02-25 0 0.069 0.067 0.069 0.066 0.073 9,007,000 621,152 0.0690 6.900 6.700 6.900 6.600 7.300 90,070 6.8963 0.00%
2019-02-22 0 0.069 0.068 0.069 0.067 0.073 5,677,000 387,645 0.0683 6.900 6.800 6.900 6.700 7.300 56,770 6.8283 -4.17%
2019-02-21 0 0.072 0.070 0.072 0.071 0.074 529,000 38,364 0.0725 7.200 7.000 7.200 7.100 7.400 5,290 7.2522 2.86%
2019-02-20 0 0.070 0.068 0.070 0.065 0.073 3,070,000 209,226 0.0682 7.000 6.800 7.000 6.500 7.300 30,700 6.8152 2.94%
2019-02-19 0 0.068 0.068 0.070 0.067 0.073 3,441,000 234,937 0.0683 6.800 6.800 7.000 6.700 7.300 34,410 6.8276 -6.85%
2019-02-18 0 0.073 0.070 0.073 0.071 0.073 70,000 5,000 0.0714 7.300 7.000 7.300 7.100 7.300 700 7.1429 -2.67%
2019-02-15 0 0.075 0.075 0.076 0.075 0.078 877,000 66,113 0.0754 7.500 7.500 7.600 7.500 7.800 8,770 7.5385 -5.06%
2019-02-14 0 0.079 0.073 0.079 0.073 0.079 2,754,000 205,067 0.0745 7.900 7.300 7.900 7.300 7.900 27,540 7.4462 5.33%
2019-02-13 0 0.075 0.073 0.074 0.066 0.081 17,683,000 1,314,652 0.0743 7.500 7.300 7.400 6.600 8.100 176,830 7.4346 11.94%
2019-02-12 0 0.067 0.063 0.067 0.065 0.067 14,000 934 0.0667 6.700 6.300 6.700 6.500 6.700 140 6.6714 3.08%
2019-02-11 0 0.065 0.063 0.065 0.061 0.065 540,000 33,460 0.0620 6.500 6.300 6.500 6.100 6.500 5,400 6.1963 -2.99%
2019-02-08 0 0.067 0.061 0.067 0.064 0.067 893,000 57,856 0.0648 6.700 6.100 6.700 6.400 6.700 8,930 6.4788 4.69%
2019-02-04 0 0.064 0.061 0.064 0.064 0.064 200,000 12,800 0.0640 6.400 6.100 6.400 6.400 6.400 2,000 6.4000 0.00%
2019-02-01 0 0.064 0.061 0.064 0.064 0.064 111,000 7,104 0.0640 6.400 6.100 6.400 6.400 6.400 1,110 6.4000 0.00%
2019-01-31 0 0.064 0.064 0.065 0.064 0.065 1,690,000 109,576 0.0648 6.400 6.400 6.500 6.400 6.500 16,900 6.4838 0.00%
2019-01-30 0 0.064 0.061 0.064 0.060 0.064 24,000 1,491 0.0621 6.400 6.100 6.400 6.000 6.400 240 6.2125 0.00%
2019-01-29 0 0.064 0.063 0.064 0.063 0.064 260,000 16,500 0.0635 6.400 6.300 6.400 6.300 6.400 2,600 6.3462 0.00%
2019-01-28 0 0.064 0.061 0.064 0.060 0.064 1,012,000 62,768 0.0620 6.400 6.100 6.400 6.000 6.400 10,120 6.2024 0.00%
2019-01-25 0 0.064 0.061 0.064 0.060 0.064 73,000 4,418 0.0605 6.400 6.100 6.400 6.000 6.400 730 6.0521 0.00%
2019-01-24 0 0.064 0.057 0.065 0.060 0.064 99,000 5,996 0.0606 6.400 5.700 6.500 6.000 6.400 990 6.0566 1.59%
2019-01-23 0 0.063 0.056 0.063 - - 0 0 - 6.300 5.600 6.300 - - 0 - -1.56%
2019-01-22 0 0.064 0.059 0.064 0.056 0.065 267,000 16,780 0.0628 6.400 5.900 6.400 5.600 6.500 2,670 6.2846 1.59%
2019-01-21 0 0.063 0.060 0.063 0.060 0.063 287,000 17,815 0.0621 6.300 6.000 6.300 6.000 6.300 2,870 6.2073 1.61%
2019-01-18 0 0.062 0.059 0.062 0.060 0.062 1,115,000 69,106 0.0620 6.200 5.900 6.200 6.000 6.200 11,150 6.1978 0.00%
2019-01-17 0 0.062 0.060 0.063 0.059 0.063 711,000 43,021 0.0605 6.200 6.000 6.300 5.900 6.300 7,110 6.0508 -3.13%
2019-01-16 0 0.064 0.061 0.064 0.060 0.065 2,911,000 177,713 0.0610 6.400 6.100 6.400 6.000 6.500 29,110 6.1049 -5.88%
2019-01-15 0 0.068 0.062 0.068 0.068 0.068 28,000 1,904 0.0680 6.800 6.200 6.800 6.800 6.800 280 6.8000 0.00%
2019-01-14 0 0.068 0.063 0.068 0.066 0.068 38,000 2,544 0.0669 6.800 6.300 6.800 6.600 6.800 380 6.6947 -1.45%
2019-01-11 0 0.069 0.065 0.069 0.064 0.069 105,000 6,840 0.0651 6.900 6.500 6.900 6.400 6.900 1,050 6.5143 2.99%
2019-01-10 0 0.067 0.063 0.067 0.063 0.067 638,000 40,951 0.0642 6.700 6.300 6.700 6.300 6.700 6,380 6.4187 -1.47%
2019-01-09 0 0.068 0.066 0.071 0.063 0.071 3,588,000 237,829 0.0663 6.800 6.600 7.100 6.300 7.100 35,880 6.6285 7.94%
2019-01-08 0 0.063 0.060 0.063 0.059 0.063 648,000 39,064 0.0603 6.300 6.000 6.300 5.900 6.300 6,480 6.0284 0.00%
2019-01-07 0 0.063 0.060 0.063 - - 0 0 - 6.300 6.000 6.300 - - 0 - -1.56%
2019-01-04 0 0.064 0.061 0.064 0.059 0.064 329,000 20,051 0.0609 6.400 6.100 6.400 5.900 6.400 3,290 6.0945 3.23%
2019-01-03 0 0.062 0.060 0.062 0.060 0.064 1,797,000 109,908 0.0612 6.200 6.000 6.200 6.000 6.400 17,970 6.1162 -4.62%
2019-01-02 0 0.065 0.061 0.066 0.060 0.065 960,000 59,501 0.0620 6.500 6.100 6.600 6.000 6.500 9,600 6.1980 -1.52%
2018-12-31 0 0.066 0.060 0.067 - - 0 0 - 6.600 6.000 6.700 - - 0 - 0.00%
2018-12-28 0 0.066 0.066 0.067 0.060 0.066 1,392,000 84,489 0.0607 6.600 6.600 6.700 6.000 6.600 13,920 6.0696 0.00%
2018-12-27 0 0.066 0.066 0.067 0.060 0.067 445,000 28,829 0.0648 6.600 6.600 6.700 6.000 6.700 4,450 6.4784 1.54%
2018-12-24 0 0.065 0.061 0.065 - - 0 0 - 6.500 6.100 6.500 - - 0 - 0.00%
2018-12-21 0 0.065 0.062 0.065 0.061 0.065 465,000 29,341 0.0631 6.500 6.200 6.500 6.100 6.500 4,650 6.3099 1.56%
2018-12-20 0 0.064 0.064 0.066 0.060 0.069 1,194,000 74,673 0.0625 6.400 6.400 6.600 6.000 6.900 11,940 6.2540 -7.25%
2018-12-19 0 0.069 0.063 0.069 0.065 0.072 2,662,000 176,567 0.0663 6.900 6.300 6.900 6.500 7.200 26,620 6.6329 6.15%
2018-12-18 0 0.065 0.064 0.070 0.065 0.065 124,000 8,080 0.0652 6.500 6.400 7.000 6.500 6.500 1,240 6.5161 -7.14%
2018-12-17 0 0.070 0.065 0.070 0.070 0.071 156,000 10,934 0.0701 7.000 6.500 7.000 7.000 7.100 1,560 7.0090 -1.41%
2018-12-14 0 0.071 0.065 0.071 0.066 0.071 179,000 12,190 0.0681 7.100 6.500 7.100 6.600 7.100 1,790 6.8101 0.00%
2018-12-13 0 0.071 0.065 0.071 - - 0 0 - 7.100 6.500 7.100 - - 0 - 0.00%
2018-12-12 0 0.071 0.067 0.071 0.067 0.073 660,000 46,715 0.0708 7.100 6.700 7.100 6.700 7.300 6,600 7.0780 -1.39%
2018-12-11 0 0.072 0.070 0.072 0.070 0.072 3,311,000 231,774 0.0700 7.200 7.000 7.200 7.000 7.200 33,110 7.0001 2.86%
2018-12-10 0 0.070 0.065 0.070 0.060 0.070 2,789,000 182,052 0.0653 7.000 6.500 7.000 6.000 7.000 27,890 6.5275 0.00%
2018-12-07 0 0.070 0.067 0.070 - - 0 0 - 7.000 6.700 7.000 - - 0 - 0.00%
2018-12-06 0 0.070 0.068 0.070 0.067 0.070 846,000 58,555 0.0692 7.000 6.800 7.000 6.700 7.000 8,460 6.9214 0.00%
2018-12-05 0 0.070 0.069 0.071 0.070 0.071 181,000 12,691 0.0701 7.000 6.900 7.100 7.000 7.100 1,810 7.0116 -2.78%
2018-12-04 0 0.072 0.069 0.072 0.069 0.072 512,000 35,531 0.0694 7.200 6.900 7.200 6.900 7.200 5,120 6.9396 0.00%
2018-12-03 0 0.072 0.068 0.072 0.068 0.072 590,000 40,124 0.0680 7.200 6.800 7.200 6.800 7.200 5,900 6.8007 0.00%
2018-11-30 0 0.072 0.070 0.072 0.070 0.072 358,000 25,062 0.0700 7.200 7.000 7.200 7.000 7.200 3,580 7.0006 -1.37%
2018-11-29 0 0.073 0.068 0.073 0.068 0.073 14,000 978 0.0699 7.300 6.800 7.300 6.800 7.300 140 6.9857 0.00%
2018-11-28 0 0.073 0.073 0.074 0.067 0.070 245,000 16,714 0.0682 7.300 7.300 7.400 6.700 7.000 2,450 6.8220 4.29%
2018-11-27 0 0.070 0.069 0.071 0.069 0.072 1,063,000 74,525 0.0701 7.000 6.900 7.100 6.900 7.200 10,630 7.0108 -1.41%
2018-11-26 0 0.071 0.069 0.071 0.066 0.071 586,000 39,521 0.0674 7.100 6.900 7.100 6.600 7.100 5,860 6.7442 0.00%
2018-11-23 0 0.071 0.068 0.072 0.068 0.071 401,000 27,531 0.0687 7.100 6.800 7.200 6.800 7.100 4,010 6.8656 -1.39%
2018-11-22 0 0.072 0.070 0.072 0.071 0.072 250,000 17,924 0.0717 7.200 7.000 7.200 7.100 7.200 2,500 7.1696 1.41%
2018-11-21 0 0.071 0.068 0.071 0.067 0.071 2,116,000 145,122 0.0686 7.100 6.800 7.100 6.700 7.100 21,160 6.8583 1.43%
2018-11-20 0 0.070 0.070 0.071 0.070 0.073 1,326,000 94,745 0.0715 7.000 7.000 7.100 7.000 7.300 13,260 7.1452 -4.11%
2018-11-19 0 0.073 0.070 0.073 0.073 0.074 280,000 20,591 0.0735 7.300 7.000 7.300 7.300 7.400 2,800 7.3539 -1.35%
2018-11-16 0 0.074 0.072 0.074 0.071 0.075 765,000 56,315 0.0736 7.400 7.200 7.400 7.100 7.500 7,650 7.3614 0.00%
2018-11-15 0 0.074 0.071 0.074 0.070 0.074 2,483,000 175,716 0.0708 7.400 7.100 7.400 7.000 7.400 24,830 7.0768 0.00%
2018-11-14 0 0.074 0.072 0.074 0.070 0.075 1,691,000 125,593 0.0743 7.400 7.200 7.400 7.000 7.500 16,910 7.4271 -1.33%
2018-11-13 0 0.075 0.069 0.075 0.074 0.075 30,000 2,230 0.0743 7.500 6.900 7.500 7.400 7.500 300 7.4333 0.00%
2018-11-12 0 0.075 0.073 0.075 0.071 0.075 1,249,000 91,509 0.0733 7.500 7.300 7.500 7.100 7.500 12,490 7.3266 -3.85%
2018-11-09 0 0.078 0.078 0.079 0.078 0.078 47,000 3,666 0.0780 7.800 7.800 7.900 7.800 7.800 470 7.8000 0.00%
2018-11-08 0 0.078 0.076 0.078 0.075 0.078 148,000 11,434 0.0773 7.800 7.600 7.800 7.500 7.800 1,480 7.7257 0.00%
2018-11-07 0 0.078 0.076 0.079 0.075 0.079 430,000 33,573 0.0781 7.800 7.600 7.900 7.500 7.900 4,300 7.8077 -2.50%
2018-11-06 0 0.080 0.075 0.080 0.075 0.080 2,416,000 189,909 0.0786 8.000 7.500 8.000 7.500 8.000 24,160 7.8605 2.56%
2018-11-05 0 0.078 0.077 0.080 0.078 0.084 9,017,000 734,406 0.0814 7.800 7.700 8.000 7.800 8.400 90,170 8.1447 -3.70%
2018-11-02 0 0.081 0.078 0.082 0.072 0.082 3,687,000 281,539 0.0764 8.100 7.800 8.200 7.200 8.200 36,870 7.6360 1.25%
2018-11-01 0 0.080 0.079 0.082 0.079 0.091 7,420,000 642,070 0.0865 8.000 7.900 8.200 7.900 9.100 74,200 8.6532 -11.11%
2018-10-31 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2018-09-28 0 0.090 0.086 0.090 0.087 0.090 1,951,000 174,526 0.0895 9.000 8.600 9.000 8.700 9.000 19,510 8.9455 1.12%
2018-09-27 0 0.089 0.089 0.090 0.086 0.088 433,000 38,090 0.0880 8.900 8.900 9.000 8.600 8.800 4,330 8.7968 0.00%
2018-09-26 0 0.089 0.086 0.089 0.086 0.089 180,000 15,650 0.0869 8.900 8.600 8.900 8.600 8.900 1,800 8.6944 2.30%
2018-09-24 0 0.087 0.087 0.090 0.086 0.090 1,151,000 99,852 0.0868 8.700 8.700 9.000 8.600 9.000 11,510 8.6752 -4.40%
2018-09-21 0 0.091 0.089 0.091 0.089 0.092 145,000 13,094 0.0903 9.100 8.900 9.100 8.900 9.200 1,450 9.0303 1.11%
2018-09-20 0 0.090 0.088 0.090 0.089 0.091 253,666 22,804 0.0899 9.000 8.800 9.000 8.900 9.100 2,537 8.9898 1.12%
2018-09-19 0 0.089 0.089 0.090 0.086 0.087 252,000 21,780 0.0864 8.900 8.900 9.000 8.600 8.700 2,520 8.6429 -1.11%
2018-09-18 0 0.090 0.089 0.090 0.089 0.090 61,000 5,430 0.0890 9.000 8.900 9.000 8.900 9.000 610 8.9016 0.00%
2018-09-17 0 0.090 0.088 0.090 0.088 0.090 4,088,000 364,980 0.0893 9.000 8.800 9.000 8.800 9.000 40,880 8.9281 2.27%
2018-09-14 0 0.088 0.086 0.088 0.086 0.088 766,000 66,098 0.0863 8.800 8.600 8.800 8.600 8.800 7,660 8.6290 0.00%
2018-09-13 0 0.088 0.086 0.089 0.086 0.088 1,900,000 164,348 0.0865 8.800 8.600 8.900 8.600 8.800 19,000 8.6499 -2.22%
2018-09-12 0 0.090 0.090 0.092 0.087 0.088 313,000 27,531 0.0880 9.000 9.000 9.200 8.700 8.800 3,130 8.7958 0.00%
2018-09-11 0 0.090 0.090 0.091 0.088 0.093 4,369,000 400,772 0.0917 9.000 9.000 9.100 8.800 9.300 43,690 9.1731 4.65%
2018-09-10 0 0.086 0.086 0.089 0.086 0.097 10,723,000 940,934 0.0877 8.600 8.600 8.900 8.600 9.700 107,230 8.7749 -6.52%
2018-09-07 0 0.092 0.090 0.092 0.090 0.110 25,744,000 2,455,282 0.0954 9.200 9.000 9.200 9.000 11.00 257,440 9.5373 3.37%
2018-09-06 0 0.089 0.089 0.090 0.089 0.090 1,643,000 147,328 0.0897 8.900 8.900 9.000 8.900 9.000 16,430 8.9670 -1.11%
2018-09-05 0 0.090 0.090 0.091 0.090 0.091 1,340,000 121,300 0.0905 9.000 9.000 9.100 9.000 9.100 13,400 9.0522 -3.23%
2018-09-04 0 0.093 0.091 0.093 0.091 0.097 3,030,000 282,331 0.0932 9.300 9.100 9.300 9.100 9.700 30,300 9.3179 1.09%
2018-09-03 0 0.092 0.092 0.093 0.089 0.092 557,000 50,180 0.0901 9.200 9.200 9.300 8.900 9.200 5,570 9.0090 -1.08%
2018-08-31 0 0.093 0.091 0.093 0.092 0.095 1,988,000 188,231 0.0947 9.300 9.100 9.300 9.200 9.500 19,880 9.4684 0.00%
2018-08-30 0 0.093 0.090 0.094 0.090 0.096 6,265,000 587,115 0.0937 9.300 9.000 9.400 9.000 9.600 62,650 9.3713 1.09%
2018-08-29 0 0.092 0.091 0.093 0.092 0.093 2,905,000 268,365 0.0924 9.200 9.100 9.300 9.200 9.300 29,050 9.2380 0.00%
2018-08-28 0 0.092 0.090 0.092 0.090 0.092 1,513,000 138,404 0.0915 9.200 9.000 9.200 9.000 9.200 15,130 9.1477 -1.08%
2018-08-27 0 0.093 0.093 0.094 0.093 0.093 14,000 1,302 0.0930 9.300 9.300 9.400 9.300 9.300 140 9.3000 -3.12%
2018-08-24 0 0.096 0.093 0.096 0.095 0.099 164,000 15,731 0.0959 9.600 9.300 9.600 9.500 9.900 1,640 9.5921 1.05%
2018-08-23 0 0.095 0.093 0.095 0.091 0.104 526,000 48,963 0.0931 9.500 9.300 9.500 9.100 10.40 5,260 9.3086 5.56%
2018-08-22 0 0.090 0.090 0.093 0.090 0.092 2,528,000 228,252 0.0903 9.000 9.000 9.300 9.000 9.200 25,280 9.0290 -6.25%
2018-08-21 0 0.096 0.093 0.097 0.092 0.096 2,174,000 202,542 0.0932 9.600 9.300 9.700 9.200 9.600 21,740 9.3166 -2.04%
2018-08-20 0 0.098 0.096 0.098 0.096 0.099 363,000 35,504 0.0978 9.800 9.600 9.800 9.600 9.900 3,630 9.7807 -2.00%
2018-08-17 0 0.100 0.095 0.101 0.091 0.101 4,433,000 430,495 0.0971 10.00 9.500 10.10 9.100 10.10 44,330 9.7111 3.09%
2018-08-16 0 0.097 0.095 0.097 0.095 0.097 1,755,000 169,371 0.0965 9.700 9.500 9.700 9.500 9.700 17,550 9.6508 -1.02%
2018-08-15 0 0.098 0.095 0.099 0.092 0.098 5,604,000 540,281 0.0964 9.800 9.500 9.900 9.200 9.800 56,040 9.6410 0.00%
2018-08-14 0 0.098 0.093 0.099 0.093 0.098 1,435,000 138,435 0.0965 9.800 9.300 9.900 9.300 9.800 14,350 9.6470 1.03%
2018-08-13 0 0.097 0.091 0.098 0.088 0.100 9,919,000 939,721 0.0947 9.700 9.100 9.800 8.800 10.00 99,190 9.4739 7.78%
2018-08-10 0 0.090 0.088 0.090 0.086 0.090 94,000 8,256 0.0878 9.000 8.800 9.000 8.600 9.000 940 8.7830 -1.10%
2018-08-09 0 0.091 0.090 0.091 0.087 0.091 2,063,000 185,268 0.0898 9.100 9.000 9.100 8.700 9.100 20,630 8.9805 2.25%
2018-08-08 0 0.089 0.087 0.090 0.087 0.089 230,000 20,150 0.0876 8.900 8.700 9.000 8.700 8.900 2,300 8.7609 0.00%
2018-08-07 0 0.089 0.087 0.092 0.086 0.092 4,904,000 444,272 0.0906 8.900 8.700 9.200 8.600 9.200 49,040 9.0594 -2.20%
2018-08-06 0 0.091 0.086 0.091 0.091 0.091 1,834,000 166,894 0.0910 9.100 8.600 9.100 9.100 9.100 18,340 9.1000 2.25%
2018-08-03 0 0.089 0.089 0.090 0.087 0.089 1,046,000 91,773 0.0877 8.900 8.900 9.000 8.700 8.900 10,460 8.7737 0.00%
2018-08-02 0 0.089 0.089 0.090 0.089 0.093 6,134,000 563,246 0.0918 8.900 8.900 9.000 8.900 9.300 61,340 9.1824 -2.20%
2018-08-01 0 0.091 0.090 0.091 0.089 0.095 13,897,000 1,259,735 0.0906 9.100 9.000 9.100 8.900 9.500 138,970 9.0648 -4.21%
2018-07-31 0 0.095 0.094 0.095 0.095 0.097 2,755,000 264,765 0.0961 9.500 9.400 9.500 9.500 9.700 27,550 9.6103 -5.00%
2018-07-30 0 0.100 0.098 0.101 0.094 0.100 7,494,000 723,801 0.0966 10.00 9.800 10.10 9.400 10.00 74,940 9.6584 -0.99%
2018-07-27 0 0.101 0.098 0.102 0.098 0.101 4,038,000 401,435 0.0994 10.10 9.800 10.20 9.800 10.10 40,380 9.9414 -1.94%
2018-07-26 0 0.103 0.103 0.104 0.097 0.101 3,078,000 306,552 0.0996 10.30 10.30 10.40 9.700 10.10 30,780 9.9595 4.04%
2018-07-25 0 0.099 0.097 0.099 0.097 0.099 272,000 26,884 0.0988 9.900 9.700 9.900 9.700 9.900 2,720 9.8838 0.00%
2018-07-24 0 0.099 0.098 0.099 0.094 0.099 3,830,000 371,765 0.0971 9.900 9.800 9.900 9.400 9.900 38,300 9.7067 2.06%
2018-07-23 0 0.097 0.095 0.097 0.094 0.097 1,713,000 162,571 0.0949 9.700 9.500 9.700 9.400 9.700 17,130 9.4904 3.19%
2018-07-20 0 0.094 0.094 0.096 0.094 0.102 6,860,000 659,729 0.0962 9.400 9.400 9.600 9.400 10.20 68,600 9.6170 -6.93%
2018-07-19 0 0.101 0.101 0.102 0.097 0.101 7,565,000 757,138 0.1001 10.10 10.10 10.20 9.700 10.10 75,650 10.008 1.00%
2018-07-18 0 0.100 0.098 0.100 0.096 0.100 497,004 48,860 0.0983 10.00 9.800 10.00 9.600 10.00 4,970 9.8309 0.00%
2018-07-17 0 0.100 0.097 0.100 0.094 0.100 1,872,000 180,498 0.0964 10.00 9.700 10.00 9.400 10.00 18,720 9.6420 1.01%
2018-07-16 0 0.099 0.096 0.099 0.095 0.100 671,000 64,679 0.0964 9.900 9.600 9.900 9.500 10.00 6,710 9.6392 -1.00%
2018-07-13 0 0.100 0.100 0.101 0.100 0.101 624,000 62,460 0.1001 10.00 10.00 10.10 10.00 10.10 6,240 10.010 -1.96%
2018-07-12 0 0.102 0.098 0.102 0.100 0.102 321,000 32,202 0.1003 10.20 9.800 10.20 10.00 10.20 3,210 10.032 0.00%
2018-07-11 0 0.102 0.100 0.102 0.096 0.104 5,916,000 597,547 0.1010 10.20 10.00 10.20 9.600 10.40 59,160 10.101 0.99%
2018-07-10 0 0.101 0.100 0.102 0.100 0.104 5,550,000 567,233 0.1022 10.10 10.00 10.20 10.00 10.40 55,500 10.220 1.00%
2018-07-09 0 0.100 0.100 0.102 0.100 0.110 9,186,000 939,686 0.1023 10.00 10.00 10.20 10.00 11.00 91,860 10.230 -5.66%
2018-07-06 0 0.106 0.105 0.107 0.100 0.115 14,136,000 1,543,126 0.1092 10.60 10.50 10.70 10.00 11.50 141,360 10.916 6.00%
2018-07-05 0 0.100 0.098 0.100 0.095 0.119 10,022,000 1,080,516 0.1078 10.00 9.800 10.00 9.500 11.90 100,220 10.781 -16.67%
2018-07-04 0 0.120 0.119 0.122 0.117 0.126 2,211,000 275,461 0.1246 12.00 11.90 12.20 11.70 12.60 22,110 12.459 -3.23%
2018-07-03 0 0.124 0.122 0.124 0.122 0.126 2,079,000 259,607 0.1249 12.40 12.20 12.40 12.20 12.60 20,790 12.487 -1.59%
2018-06-29 0 0.126 0.125 0.126 0.123 0.131 3,143,000 400,365 0.1274 12.60 12.50 12.60 12.30 13.10 31,430 12.738 0.00%
2018-06-28 0 0.126 0.125 0.126 0.123 0.129 4,262,000 536,139 0.1258 12.60 12.50 12.60 12.30 12.90 42,620 12.580 -0.79%
2018-06-27 0 0.127 0.125 0.127 0.125 0.131 14,298,000 1,850,565 0.1294 12.70 12.50 12.70 12.50 13.10 142,980 12.943 -2.31%
2018-06-26 0 0.130 0.129 0.130 0.128 0.130 7,333,000 942,841 0.1286 13.00 12.90 13.00 12.80 13.00 73,330 12.858 0.00%
2018-06-25 0 0.130 0.130 0.132 0.130 0.135 6,571,000 872,528 0.1328 13.00 13.00 13.20 13.00 13.50 65,710 13.278 0.00%
2018-06-22 0 0.130 0.130 0.131 0.129 0.133 7,065,000 921,594 0.1304 13.00 13.00 13.10 12.90 13.30 70,650 13.045 -3.70%
2018-06-21 0 0.135 0.135 0.136 0.134 0.139 11,595,000 1,586,540 0.1368 13.50 13.50 13.60 13.40 13.90 115,950 13.683 -2.88%
2018-06-20 0 0.139 0.135 0.140 0.129 0.140 24,131,000 3,227,092 0.1337 13.90 13.50 14.00 12.90 14.00 241,310 13.373 2.96%
2018-06-19 0 0.135 0.133 0.139 0.135 0.141 2,281,000 317,088 0.1390 13.50 13.30 13.90 13.50 14.10 22,810 13.901 -3.57%
2018-06-15 0 0.140 0.136 0.140 0.138 0.140 1,695,000 235,330 0.1388 14.00 13.60 14.00 13.80 14.00 16,950 13.884 2.94%
2018-06-14 0 0.136 0.136 0.138 0.136 0.139 6,187,000 851,481 0.1376 13.60 13.60 13.80 13.60 13.90 61,870 13.762 -0.73%
2018-06-13 0 0.137 0.135 0.137 0.134 0.137 6,312,000 849,600 0.1346 13.70 13.50 13.70 13.40 13.70 63,120 13.460 -0.72%
2018-06-12 0 0.138 0.136 0.138 0.136 0.138 635,000 87,063 0.1371 13.80 13.60 13.80 13.60 13.80 6,350 13.711 1.47%
2018-06-11 0 0.136 0.136 0.138 0.133 0.144 23,815,000 3,261,185 0.1369 13.60 13.60 13.80 13.30 14.40 238,150 13.694 -6.21%
2018-06-08 0 0.145 0.144 0.147 0.140 0.149 8,975,000 1,311,337 0.1461 14.50 14.40 14.70 14.00 14.90 89,750 14.611 1.40%
2018-06-07 0 0.143 0.142 0.143 0.139 0.143 670,000 94,980 0.1418 14.30 14.20 14.30 13.90 14.30 6,700 14.176 0.00%
2018-06-06 0 0.143 0.139 0.144 0.139 0.143 5,521,000 780,181 0.1413 14.30 13.90 14.40 13.90 14.30 55,210 14.131 -0.69%
2018-06-05 0 0.144 0.140 0.144 0.140 0.144 189,000 26,622 0.1409 14.40 14.00 14.40 14.00 14.40 1,890 14.086 0.70%
2018-06-04 0 0.143 0.140 0.143 0.139 0.143 5,450,000 768,919 0.1411 14.30 14.00 14.30 13.90 14.30 54,500 14.109 1.42%
2018-06-01 0 0.141 0.139 0.141 0.135 0.143 9,165,000 1,267,875 0.1383 14.10 13.90 14.10 13.50 14.30 91,650 13.834 0.00%
2018-05-31 0 0.141 0.140 0.143 0.139 0.143 15,344,000 2,168,520 0.1413 14.10 14.00 14.30 13.90 14.30 153,440 14.133 0.00%
2018-05-30 0 0.141 0.138 0.142 0.137 0.143 2,234,000 309,021 0.1383 14.10 13.80 14.20 13.70 14.30 22,340 13.833 0.71%
2018-05-29 0 0.140 0.139 0.140 0.140 0.143 1,069,000 149,688 0.1400 14.00 13.90 14.00 14.00 14.30 10,690 14.003 -3.45%
2018-05-28 0 0.145 0.141 0.145 0.142 0.146 3,861,000 562,385 0.1457 14.50 14.10 14.50 14.20 14.60 38,610 14.566 0.69%
2018-05-25 0 0.144 0.142 0.146 0.142 0.146 16,343,000 2,369,416 0.1450 14.40 14.20 14.60 14.20 14.60 163,430 14.498 0.00%
2018-05-24 0 0.144 0.139 0.144 0.139 0.144 14,827,000 2,090,741 0.1410 14.40 13.90 14.40 13.90 14.40 148,270 14.101 -0.69%
2018-05-23 0 0.145 0.143 0.145 0.142 0.149 6,052,000 878,301 0.1451 14.50 14.30 14.50 14.20 14.90 60,520 14.513 3.57%
2018-05-21 0 0.140 0.140 0.143 0.140 0.145 3,454,000 491,598 0.1423 14.00 14.00 14.30 14.00 14.50 34,540 14.233 -2.10%
2018-05-18 0 0.143 0.143 0.147 0.143 0.147 2,518,000 362,174 0.1438 14.30 14.30 14.70 14.30 14.70 25,180 14.383 -2.72%
2018-05-17 0 0.147 0.145 0.149 0.143 0.162 58,633,000 8,510,387 0.1451 14.70 14.50 14.90 14.30 16.20 586,330 14.515 0.00%
2018-05-16 0 0.147 0.145 0.148 0.143 0.147 689,000 99,198 0.1440 14.70 14.50 14.80 14.30 14.70 6,890 14.397 0.68%
2018-05-15 0 0.146 0.146 0.149 0.143 0.149 29,144,000 4,224,043 0.1449 14.60 14.60 14.90 14.30 14.90 291,440 14.494 0.69%
2018-05-14 0 0.145 0.144 0.145 0.144 0.145 738,000 106,852 0.1448 14.50 14.40 14.50 14.40 14.50 7,380 14.479 -0.68%
2018-05-11 0 0.146 0.146 0.148 0.146 0.149 22,490,000 3,306,029 0.1470 14.60 14.60 14.80 14.60 14.90 224,900 14.700 -2.01%
2018-05-10 0 0.149 0.147 0.149 0.144 0.149 2,424,000 356,579 0.1471 14.90 14.70 14.90 14.40 14.90 24,240 14.710 1.36%
2018-05-09 0 0.147 0.144 0.147 0.143 0.150 4,834,000 704,642 0.1458 14.70 14.40 14.70 14.30 15.00 48,340 14.577 3.52%
2018-05-08 0 0.142 0.141 0.143 0.139 0.143 181,000 25,706 0.1420 14.20 14.10 14.30 13.90 14.30 1,810 14.202 0.00%
2018-05-07 0 0.142 0.141 0.142 0.141 0.142 869,000 122,927 0.1415 14.20 14.10 14.20 14.10 14.20 8,690 14.146 0.00%
2018-05-04 0 0.142 0.142 0.143 0.139 0.141 464,000 65,241 0.1406 14.20 14.20 14.30 13.90 14.10 4,640 14.061 0.71%
2018-05-03 0 0.141 0.139 0.143 0.138 0.144 1,749,000 249,512 0.1427 14.10 13.90 14.30 13.80 14.40 17,490 14.266 -1.40%
2018-05-02 0 0.143 0.141 0.144 0.143 0.144 530,000 75,792 0.1430 14.30 14.10 14.40 14.30 14.40 5,300 14.300 -0.69%
2018-04-30 0 0.144 0.144 0.145 0.140 0.144 7,161,000 1,022,014 0.1427 14.40 14.40 14.50 14.00 14.40 71,610 14.272 1.41%
2018-04-27 0 0.142 0.142 0.143 0.140 0.145 681,000 97,526 0.1432 14.20 14.20 14.30 14.00 14.50 6,810 14.321 -2.74%
2018-04-26 0 0.146 0.146 0.148 0.140 0.146 7,928,000 1,144,380 0.1443 14.60 14.60 14.80 14.00 14.60 79,280 14.435 5.04%
2018-04-25 0 0.139 0.137 0.139 0.137 0.139 1,401,000 194,516 0.1388 13.90 13.70 13.90 13.70 13.90 14,010 13.884 -1.42%
2018-04-24 0 0.141 0.138 0.141 0.138 0.142 2,553,000 357,250 0.1399 14.10 13.80 14.10 13.80 14.20 25,530 13.993 1.44%
2018-04-23 0 0.139 0.138 0.140 0.137 0.140 1,464,000 202,155 0.1381 13.90 13.80 14.00 13.70 14.00 14,640 13.808 -2.11%
2018-04-20 0 0.142 0.141 0.145 0.142 0.145 2,151,000 307,877 0.1431 14.20 14.10 14.50 14.20 14.50 21,510 14.313 -2.07%
2018-04-19 0 0.145 0.142 0.145 0.142 0.150 6,212,000 900,665 0.1450 14.50 14.20 14.50 14.20 15.00 62,120 14.499 2.84%
2018-04-18 0 0.141 0.137 0.141 0.135 0.144 5,489,000 764,695 0.1393 14.10 13.70 14.10 13.50 14.40 54,890 13.931 0.71%
2018-04-17 0 0.140 0.140 0.141 0.140 0.153 57,084,000 8,169,352 0.1431 14.00 14.00 14.10 14.00 15.30 570,840 14.311 -8.50%
2018-04-16 0 0.153 0.153 0.154 0.152 0.159 6,321,000 1,000,761 0.1583 15.30 15.30 15.40 15.20 15.90 63,210 15.832 -2.55%
2018-04-13 0 0.157 0.155 0.157 0.155 0.159 11,170,000 1,753,551 0.1570 15.70 15.50 15.70 15.50 15.90 111,700 15.699 0.64%
2018-04-12 0 0.156 0.155 0.156 0.155 0.157 4,932,000 767,088 0.1555 15.60 15.50 15.60 15.50 15.70 49,320 15.553 0.65%
2018-04-11 0 0.155 0.153 0.156 0.153 0.156 1,357,000 208,580 0.1537 15.50 15.30 15.60 15.30 15.60 13,570 15.371 -0.64%
2018-04-10 0 0.156 0.155 0.156 0.150 0.156 2,302,000 353,673 0.1536 15.60 15.50 15.60 15.00 15.60 23,020 15.364 2.63%
2018-04-09 0 0.152 0.151 0.155 0.150 0.157 1,032,000 157,203 0.1523 15.20 15.10 15.50 15.00 15.70 10,320 15.233 -0.65%
2018-04-06 0 0.153 0.153 0.154 0.152 0.153 626,000 95,292 0.1522 15.30 15.30 15.40 15.20 15.30 6,260 15.222 -0.65%
2018-04-04 0 0.154 0.152 0.154 0.151 0.155 1,277,000 196,294 0.1537 15.40 15.20 15.40 15.10 15.50 12,770 15.371 0.65%
2018-04-03 0 0.153 0.152 0.155 0.152 0.155 1,095,000 167,683 0.1531 15.30 15.20 15.50 15.20 15.50 10,950 15.314 -1.92%
2018-03-29 0 0.156 0.156 0.157 0.151 0.162 18,884,040 2,938,203 0.1556 15.60 15.60 15.70 15.10 16.20 188,840 15.559 0.00%
2018-03-28 0 0.156 0.151 0.156 0.150 0.160 28,068,000 4,370,480 0.1557 15.60 15.10 15.60 15.00 16.00 280,680 15.571 -1.89%
2018-03-27 0 0.159 0.158 0.159 0.151 0.159 2,440,000 379,530 0.1555 15.90 15.80 15.90 15.10 15.90 24,400 15.555 1.92%
2018-03-26 0 0.156 0.156 0.157 0.150 0.156 440,000 67,623 0.1537 15.60 15.60 15.70 15.00 15.60 4,400 15.369 -2.50%
2018-03-23 0 0.160 0.156 0.161 0.142 0.162 21,362,000 3,370,500 0.1578 16.00 15.60 16.10 14.20 16.20 213,620 15.778 3.23%
2018-03-22 0 0.155 0.154 0.155 0.154 0.157 95,000 14,710 0.1548 15.50 15.40 15.50 15.40 15.70 950 15.484 0.00%
2018-03-21 0 0.155 0.154 0.155 0.154 0.157 1,123,000 174,675 0.1555 15.50 15.40 15.50 15.40 15.70 11,230 15.554 0.00%
2018-03-20 0 0.155 0.155 0.156 0.154 0.155 996,000 154,340 0.1550 15.50 15.50 15.60 15.40 15.50 9,960 15.496 -1.27%
2018-03-19 0 0.157 0.157 0.158 0.156 0.158 1,341,000 211,664 0.1578 15.70 15.70 15.80 15.60 15.80 13,410 15.784 -1.26%
2018-03-16 0 0.159 0.157 0.159 0.157 0.161 2,020,000 318,580 0.1577 15.90 15.70 15.90 15.70 16.10 20,200 15.771 -1.24%
2018-03-15 0 0.161 0.159 0.161 0.157 0.168 18,852,000 3,028,785 0.1607 16.10 15.90 16.10 15.70 16.80 188,520 16.066 0.00%
2018-03-14 0 0.161 0.157 0.162 0.156 0.165 23,029,000 3,682,602 0.1599 16.10 15.70 16.20 15.60 16.50 230,290 15.991 -0.62%
2018-03-13 0 0.162 0.162 0.164 0.156 0.165 16,063,000 2,568,499 0.1599 16.20 16.20 16.40 15.60 16.50 160,630 15.990 1.89%
2018-03-12 0 0.159 0.156 0.159 0.155 0.160 721,000 112,405 0.1559 15.90 15.60 15.90 15.50 16.00 7,210 15.590 -0.63%
2018-03-09 0 0.160 0.157 0.160 0.155 0.160 2,335,000 367,848 0.1575 16.00 15.70 16.00 15.50 16.00 23,350 15.754 1.91%
2018-03-08 0 0.157 0.155 0.157 0.154 0.157 1,033,000 160,720 0.1556 15.70 15.50 15.70 15.40 15.70 10,330 15.559 0.00%
2018-03-07 0 0.157 0.157 0.159 0.157 0.157 30,000 4,710 0.1570 15.70 15.70 15.90 15.70 15.70 300 15.700 -1.87%
2018-03-06 0 0.160 0.158 0.160 0.155 0.160 13,331,000 2,103,827 0.1578 16.00 15.80 16.00 15.50 16.00 133,310 15.781 1.27%
2018-03-05 0 0.158 0.155 0.158 0.155 0.160 1,701,000 265,658 0.1562 15.80 15.50 15.80 15.50 16.00 17,010 15.618 0.64%
2018-03-02 0 0.157 0.157 0.158 0.155 0.155 40,000 6,200 0.1550 15.70 15.70 15.80 15.50 15.50 400 15.500 -2.48%
2018-03-01 0 0.161 0.158 0.163 0.151 0.161 5,563,000 871,053 0.1566 16.10 15.80 16.30 15.10 16.10 55,630 15.658 0.00%
2018-02-28 0 0.161 0.159 0.162 0.150 0.161 10,998,000 1,743,956 0.1586 16.10 15.90 16.20 15.00 16.10 109,980 15.857 1.26%
2018-02-27 0 0.159 0.158 0.159 0.158 0.159 1,204,000 190,342 0.1581 15.90 15.80 15.90 15.80 15.90 12,040 15.809 1.27%
2018-02-26 0 0.157 0.159 0.160 0.157 0.159 710,000 112,630 0.1586 15.70 15.90 16.00 15.70 15.90 7,100 15.863 -3.09%
2018-02-23 0 0.162 0.162 0.163 0.156 0.161 940,000 148,835 0.1583 16.20 16.20 16.30 15.60 16.10 9,400 15.834 0.62%
2018-02-22 0 0.161 0.160 0.161 0.160 0.161 111,000 17,795 0.1603 16.10 16.00 16.10 16.00 16.10 1,110 16.032 -0.62%
2018-02-21 0 0.162 0.159 0.162 0.161 0.162 340,000 54,780 0.1611 16.20 15.90 16.20 16.10 16.20 3,400 16.112 -1.82%
2018-02-20 0 0.165 0.160 0.165 0.158 0.165 6,058,000 974,597 0.1609 16.50 16.00 16.50 15.80 16.50 60,580 16.088 4.43%
2018-02-15 0 0.158 0.158 0.162 0.155 0.160 5,751,000 905,750 0.1575 15.80 15.80 16.20 15.50 16.00 57,510 15.749 1.28%
2018-02-14 0 0.156 0.156 0.160 0.156 0.160 2,330,000 366,064 0.1571 15.60 15.60 16.00 15.60 16.00 23,300 15.711 0.65%
2018-02-13 0 0.155 0.155 0.158 0.154 0.156 411,000 63,745 0.1551 15.50 15.50 15.80 15.40 15.60 4,110 15.510 0.65%
2018-02-12 0 0.154 0.154 0.155 0.154 0.156 1,444,000 224,518 0.1555 15.40 15.40 15.50 15.40 15.60 14,440 15.548 0.00%
2018-02-09 0 0.154 0.154 0.160 0.154 0.162 12,956,000 2,038,845 0.1574 15.40 15.40 16.00 15.40 16.20 129,560 15.737 -4.94%
2018-02-08 0 0.162 0.160 0.163 0.158 0.162 4,696,000 750,778 0.1599 16.20 16.00 16.30 15.80 16.20 46,960 15.988 0.62%
2018-02-07 0 0.161 0.161 0.162 0.158 0.166 493,000 78,211 0.1586 16.10 16.10 16.20 15.80 16.60 4,930 15.864 -1.23%
2018-02-06 0 0.163 0.158 0.164 0.157 0.165 5,415,000 878,191 0.1622 16.30 15.80 16.40 15.70 16.50 54,150 16.218 -0.61%
2018-02-05 0 0.164 0.163 0.164 0.160 0.164 957,000 156,248 0.1633 16.40 16.30 16.40 16.00 16.40 9,570 16.327 0.00%
2018-02-02 0 0.164 0.163 0.164 0.162 0.166 1,623,000 265,902 0.1638 16.40 16.30 16.40 16.20 16.60 16,230 16.383 0.61%
2018-02-01 0 0.163 0.163 0.164 0.163 0.164 456,000 74,529 0.1634 16.30 16.30 16.40 16.30 16.40 4,560 16.344 -2.40%
2018-01-31 0 0.167 0.163 0.168 0.162 0.168 1,559,000 256,455 0.1645 16.70 16.30 16.80 16.20 16.80 15,590 16.450 1.21%
2018-01-30 0 0.165 0.165 0.166 0.164 0.168 1,991,000 328,200 0.1648 16.50 16.50 16.60 16.40 16.80 19,910 16.484 0.00%
2018-01-29 0 0.165 0.163 0.165 0.163 0.170 2,781,000 457,567 0.1645 16.50 16.30 16.50 16.30 17.00 27,810 16.453 -2.37%
2018-01-26 0 0.169 0.167 0.169 0.167 0.169 1,275,000 213,934 0.1678 16.90 16.70 16.90 16.70 16.90 12,750 16.779 0.60%
2018-01-25 0 0.168 0.167 0.168 0.167 0.170 3,036,000 511,093 0.1683 16.80 16.70 16.80 16.70 17.00 30,360 16.834 -0.59%
2018-01-24 0 0.169 0.169 0.170 0.168 0.170 2,883,000 487,734 0.1692 16.90 16.90 17.00 16.80 17.00 28,830 16.918 -1.17%
2018-01-23 0 0.171 0.171 0.172 0.169 0.174 10,164,000 1,734,140 0.1706 17.10 17.10 17.20 16.90 17.40 101,640 17.062 -3.93%
2018-01-22 0 0.178 0.176 0.179 0.174 0.178 2,579,000 450,174 0.1746 17.80 17.60 17.90 17.40 17.80 25,790 17.455 0.56%
2018-01-19 0 0.177 0.175 0.177 0.175 0.182 5,854,000 1,036,985 0.1771 17.70 17.50 17.70 17.50 18.20 58,540 17.714 -1.67%
2018-01-18 0 0.180 0.179 0.180 0.169 0.183 7,948,000 1,402,267 0.1764 18.00 17.90 18.00 16.90 18.30 79,480 17.643 5.26%
2018-01-17 0 0.171 0.173 0.174 0.168 0.173 2,659,000 452,495 0.1702 17.10 17.30 17.40 16.80 17.30 26,590 17.017 1.18%
2018-01-16 0 0.169 0.169 0.170 0.168 0.173 2,659,000 450,373 0.1694 16.90 16.90 17.00 16.80 17.30 26,590 16.938 0.00%
2018-01-15 0 0.169 0.169 0.171 0.169 0.172 1,384,000 235,350 0.1701 16.90 16.90 17.10 16.90 17.20 13,840 17.005 -0.59%
2018-01-12 0 0.170 0.168 0.171 0.167 0.171 1,159,000 195,216 0.1684 17.00 16.80 17.10 16.70 17.10 11,590 16.843 0.00%
2018-01-11 0 0.170 0.167 0.170 0.166 0.172 4,422,000 741,316 0.1676 17.00 16.70 17.00 16.60 17.20 44,220 16.764 -1.16%
2018-01-10 0 0.172 0.169 0.172 0.167 0.173 2,182,000 368,546 0.1689 17.20 16.90 17.20 16.70 17.30 21,820 16.890 0.00%
2018-01-09 0 0.172 0.172 0.173 0.168 0.178 9,282,000 1,598,593 0.1722 17.20 17.20 17.30 16.80 17.80 92,820 17.223 1.78%
2018-01-08 0 0.169 0.167 0.170 0.167 0.170 5,817,000 980,427 0.1685 16.90 16.70 17.00 16.70 17.00 58,170 16.855 1.20%
2018-01-05 0 0.167 0.167 0.169 0.166 0.173 7,897,000 1,324,673 0.1677 16.70 16.70 16.90 16.60 17.30 78,970 16.774 -0.60%
2018-01-04 0 0.168 0.167 0.170 0.165 0.175 4,653,000 786,156 0.1690 16.80 16.70 17.00 16.50 17.50 46,530 16.896 0.60%
2018-01-03 0 0.167 0.167 0.168 0.164 0.168 1,840,000 303,848 0.1651 16.70 16.70 16.80 16.40 16.80 18,400 16.513 1.83%
2018-01-02 0 0.164 0.163 0.165 0.164 0.167 740,000 122,110 0.1650 16.40 16.30 16.50 16.40 16.70 7,400 16.501 -1.80%
2017-12-29 0 0.167 0.165 0.167 0.160 0.167 21,802,000 3,547,754 0.1627 16.70 16.50 16.70 16.00 16.70 218,020 16.273 3.73%
2017-12-28 0 0.161 0.162 0.163 0.161 0.164 434,000 70,143 0.1616 16.10 16.20 16.30 16.10 16.40 4,340 16.162 -2.42%
2017-12-27 0 0.165 0.161 0.165 0.161 0.167 11,950,000 1,950,916 0.1633 16.50 16.10 16.50 16.10 16.70 119,500 16.326 1.85%
2017-12-22 0 0.162 0.161 0.163 0.162 0.170 5,432,000 898,481 0.1654 16.20 16.10 16.30 16.20 17.00 54,320 16.541 1.89%
2017-12-21 0 0.159 0.159 0.160 0.157 0.159 1,180,000 186,703 0.1582 15.90 15.90 16.00 15.70 15.90 11,800 15.822 1.27%
2017-12-20 0 0.157 0.157 0.160 0.157 0.161 2,109,000 334,567 0.1586 15.70 15.70 16.00 15.70 16.10 21,090 15.864 1.29%
2017-12-19 0 0.155 0.155 0.159 0.154 0.160 2,482,000 392,890 0.1583 15.50 15.50 15.90 15.40 16.00 24,820 15.830 -1.27%
2017-12-18 0 0.157 0.157 0.158 0.154 0.162 6,748,000 1,059,323 0.1570 15.70 15.70 15.80 15.40 16.20 67,480 15.698 1.95%
2017-12-15 0 0.154 0.154 0.158 0.153 0.159 3,767,000 590,396 0.1567 15.40 15.40 15.80 15.30 15.90 37,670 15.673 -3.75%
2017-12-14 0 0.160 0.158 0.160 0.157 0.160 914,000 145,127 0.1588 16.00 15.80 16.00 15.70 16.00 9,140 15.878 0.00%
2017-12-13 0 0.160 0.155 0.161 0.154 0.160 5,714,000 898,161 0.1572 16.00 15.50 16.10 15.40 16.00 57,140 15.719 1.91%
2017-12-12 0 0.157 0.156 0.157 0.154 0.157 221,000 34,399 0.1557 15.70 15.60 15.70 15.40 15.70 2,210 15.565 0.64%
2017-12-11 0 0.156 0.155 0.158 0.153 0.156 1,506,000 233,556 0.1551 15.60 15.50 15.80 15.30 15.60 15,060 15.508 -3.11%
2017-12-08 0 0.161 0.157 0.161 0.154 0.161 2,227,000 350,454 0.1574 16.10 15.70 16.10 15.40 16.10 22,270 15.737 3.87%
2017-12-07 0 0.155 0.155 0.158 0.155 0.157 1,505,000 233,831 0.1554 15.50 15.50 15.80 15.50 15.70 15,050 15.537 -0.64%
2017-12-06 0 0.156 0.152 0.158 0.153 0.158 9,668,000 1,492,197 0.1543 15.60 15.20 15.80 15.30 15.80 96,680 15.434 0.65%
2017-12-05 0 0.155 0.154 0.156 0.153 0.157 2,472,000 383,253 0.1550 15.50 15.40 15.60 15.30 15.70 24,720 15.504 0.00%
2017-12-04 0 0.155 0.153 0.156 0.152 0.161 22,265,000 3,476,505 0.1561 15.50 15.30 15.60 15.20 16.10 222,650 15.614 -3.12%
2017-12-01 0 0.160 0.158 0.160 0.157 0.163 5,017,000 805,427 0.1605 16.00 15.80 16.00 15.70 16.30 50,170 16.054 0.00%
2017-11-30 0 0.160 0.160 0.161 0.151 0.163 3,861,000 610,270 0.1581 16.00 16.00 16.10 15.10 16.30 38,610 15.806 -1.84%
2017-11-29 0 0.163 0.161 0.163 0.159 0.164 1,911,000 307,735 0.1610 16.30 16.10 16.30 15.90 16.40 19,110 16.103 0.62%
2017-11-28 0 0.162 0.162 0.165 0.160 0.166 4,637,000 748,372 0.1614 16.20 16.20 16.50 16.00 16.60 46,370 16.139 -2.99%
2017-11-27 0 0.167 0.165 0.167 0.165 0.170 3,293,000 548,247 0.1665 16.70 16.50 16.70 16.50 17.00 32,930 16.649 -1.18%
2017-11-24 0 0.169 0.169 0.170 0.168 0.171 614,000 103,706 0.1689 16.90 16.90 17.00 16.80 17.10 6,140 16.890 -1.17%
2017-11-23 0 0.171 0.169 0.172 0.168 0.173 3,054,000 521,194 0.1707 17.10 16.90 17.20 16.80 17.30 30,540 17.066 0.00%
2017-11-22 0 0.171 0.171 0.172 0.169 0.173 2,139,000 364,447 0.1704 17.10 17.10 17.20 16.90 17.30 21,390 17.038 -0.58%
2017-11-21 0 0.172 0.171 0.172 0.172 0.177 4,032,000 699,590 0.1735 17.20 17.10 17.20 17.20 17.70 40,320 17.351 -3.37%
2017-11-20 0 0.178 0.176 0.178 0.168 0.184 9,123,000 1,623,976 0.1780 17.80 17.60 17.80 16.80 18.40 91,230 17.801 4.71%
2017-11-17 0 0.170 0.169 0.171 0.165 0.173 4,027,000 681,771 0.1693 17.00 16.90 17.10 16.50 17.30 40,270 16.930 0.59%
2017-11-16 0 0.169 0.169 0.170 0.168 0.174 13,008,000 2,230,597 0.1715 16.90 16.90 17.00 16.80 17.40 130,080 17.148 -2.31%
2017-11-15 0 0.173 0.173 0.174 0.171 0.180 2,555,000 443,513 0.1736 17.30 17.30 17.40 17.10 18.00 25,550 17.359 -2.26%
2017-11-14 0 0.177 0.176 0.177 0.175 0.179 3,543,000 626,766 0.1769 17.70 17.60 17.70 17.50 17.90 35,430 17.690 1.14%
2017-11-13 0 0.175 0.174 0.175 0.175 0.179 4,224,000 741,387 0.1755 17.50 17.40 17.50 17.50 17.90 42,240 17.552 -1.69%
2017-11-10 0 0.178 0.178 0.180 0.177 0.180 1,888,000 336,441 0.1782 17.80 17.80 18.00 17.70 18.00 18,880 17.820 -0.56%
2017-11-09 0 0.179 0.178 0.179 0.178 0.182 9,971,000 1,786,589 0.1792 17.90 17.80 17.90 17.80 18.20 99,710 17.918 0.56%
2017-11-08 0 0.178 0.178 0.179 0.176 0.185 15,264,000 2,729,960 0.1788 17.80 17.80 17.90 17.60 18.50 152,640 17.885 -0.56%
2017-11-07 0 0.179 0.178 0.179 0.178 0.181 6,536,000 1,174,810 0.1797 17.90 17.80 17.90 17.80 18.10 65,360 17.974 -1.65%
2017-11-06 0 0.182 0.182 0.183 0.181 0.189 5,489,000 1,007,147 0.1835 18.20 18.20 18.30 18.10 18.90 54,890 18.348 -3.70%
2017-11-03 0 0.189 0.185 0.189 0.184 0.191 4,525,000 845,244 0.1868 18.90 18.50 18.90 18.40 19.10 45,250 18.679 1.07%
2017-11-02 0 0.187 0.184 0.187 0.181 0.189 7,104,000 1,313,554 0.1849 18.70 18.40 18.70 18.10 18.90 71,040 18.490 -0.53%
2017-11-01 0 0.188 0.185 0.188 0.183 0.192 14,264,000 2,689,077 0.1885 18.80 18.50 18.80 18.30 19.20 142,640 18.852 -2.59%
2017-10-31 0 0.193 0.193 0.194 0.192 0.197 4,839,000 933,857 0.1930 19.30 19.30 19.40 19.20 19.70 48,390 19.299 -1.03%
2017-10-30 0 0.195 0.194 0.195 0.193 0.200 18,498,000 3,618,074 0.1956 19.50 19.40 19.50 19.30 20.00 184,980 19.559 -2.50%
2017-10-27 0 0.200 0.198 0.200 0.198 0.209 7,729,000 1,571,050 0.2033 20.00 19.80 20.00 19.80 20.90 77,290 20.327 -1.48%
2017-10-26 0 0.203 0.201 0.204 0.200 0.211 8,869,000 1,820,367 0.2053 20.30 20.10 20.40 20.00 21.10 88,690 20.525 -3.33%
2017-10-25 0 0.210 0.209 0.210 0.206 0.215 8,670,000 1,821,031 0.2100 21.00 20.90 21.00 20.60 21.50 86,700 21.004 0.96%
2017-10-24 0 0.208 0.206 0.208 0.203 0.214 19,451,000 4,059,433 0.2087 20.80 20.60 20.80 20.30 21.40 194,510 20.870 0.48%
2017-10-23 0 0.207 0.207 0.209 0.196 0.218 59,895,000 12,504,555 0.2088 20.70 20.70 20.90 19.60 21.80 598,950 20.877 3.50%
2017-10-20 0 0.200 0.198 0.200 0.193 0.208 34,985,000 7,046,259 0.2014 20.00 19.80 20.00 19.30 20.80 349,850 20.141 3.09%
2017-10-19 0 0.194 0.194 0.196 0.191 0.211 61,087,000 12,136,409 0.1987 19.40 19.40 19.60 19.10 21.10 610,870 19.867 -5.37%
2017-10-18 0 0.205 0.204 0.205 0.174 0.236 324,083,040 69,223,597 0.2136 20.50 20.40 20.50 17.40 23.60 3,240,830 21.360 17.14%
2017-10-17 0 0.175 0.172 0.175 0.170 0.179 11,185,000 1,960,112 0.1752 17.50 17.20 17.50 17.00 17.90 111,850 17.524 3.55%
2017-10-16 0 0.169 0.168 0.173 0.169 0.177 5,540,000 955,953 0.1726 16.90 16.80 17.30 16.90 17.70 55,400 17.255 -0.59%
2017-10-13 0 0.170 0.170 0.173 0.170 0.179 16,788,000 2,898,624 0.1727 17.00 17.00 17.30 17.00 17.90 167,880 17.266 -3.41%
2017-10-12 0 0.176 0.173 0.176 0.166 0.179 39,545,000 6,861,859 0.1735 17.60 17.30 17.60 16.60 17.90 395,450 17.352 6.67%
2017-10-11 0 0.165 0.165 0.166 0.164 0.169 12,538,000 2,080,994 0.1660 16.50 16.50 16.60 16.40 16.90 125,380 16.597 1.23%
2017-10-10 0 0.163 0.163 0.164 0.158 0.171 19,118,000 3,148,684 0.1647 16.30 16.30 16.40 15.80 17.10 191,180 16.470 3.16%
2017-10-09 0 0.158 0.158 0.160 0.155 0.163 7,627,000 1,212,624 0.1590 15.80 15.80 16.00 15.50 16.30 76,270 15.899 1.94%
2017-10-06 0 0.155 0.156 0.158 0.154 0.160 4,587,000 722,706 0.1576 15.50 15.60 15.80 15.40 16.00 45,870 15.756 -3.12%
2017-10-04 0 0.160 0.160 0.162 0.159 0.162 1,877,000 301,186 0.1605 16.00 16.00 16.20 15.90 16.20 18,770 16.046 0.00%
2017-10-03 0 0.160 0.160 0.161 0.159 0.162 2,748,000 440,474 0.1603 16.00 16.00 16.10 15.90 16.20 27,480 16.029 -1.23%
2017-09-29 0 0.162 0.160 0.162 0.160 0.168 34,214,000 5,544,153 0.1620 16.20 16.00 16.20 16.00 16.80 342,140 16.204 1.25%
2017-09-28 0 0.160 0.159 0.162 0.159 0.164 44,904,000 7,237,030 0.1612 16.00 15.90 16.20 15.90 16.40 449,040 16.117 -1.23%
2017-09-27 0 0.162 0.161 0.162 0.156 0.163 2,727,000 438,246 0.1607 16.20 16.10 16.20 15.60 16.30 27,270 16.071 -0.61%
2017-09-26 0 0.163 0.161 0.163 0.160 0.164 742,000 120,968 0.1630 16.30 16.10 16.30 16.00 16.40 7,420 16.303 1.88%
2017-09-25 0 0.160 0.160 0.162 0.160 0.165 4,488,000 726,334 0.1618 16.00 16.00 16.20 16.00 16.50 44,880 16.184 -0.62%
2017-09-22 0 0.161 0.161 0.163 0.160 0.163 1,332,000 215,165 0.1615 16.10 16.10 16.30 16.00 16.30 13,320 16.154 -1.23%
2017-09-21 0 0.163 0.161 0.164 0.160 0.163 2,378,000 385,882 0.1623 16.30 16.10 16.40 16.00 16.30 23,780 16.227 0.00%
2017-09-20 0 0.163 0.162 0.163 0.160 0.166 3,129,000 510,978 0.1633 16.30 16.20 16.30 16.00 16.60 31,290 16.330 1.88%
2017-09-19 0 0.160 0.160 0.163 0.160 0.166 6,741,000 1,094,326 0.1623 16.00 16.00 16.30 16.00 16.60 67,410 16.234 -0.62%
2017-09-18 0 0.161 0.161 0.162 0.158 0.165 23,092,000 3,704,752 0.1604 16.10 16.10 16.20 15.80 16.50 230,920 16.043 1.90%
2017-09-15 0 0.158 0.158 0.159 0.158 0.164 5,353,000 860,531 0.1608 15.80 15.80 15.90 15.80 16.40 53,530 16.076 -3.07%
2017-09-14 0 0.163 0.162 0.164 0.162 0.165 1,601,000 261,796 0.1635 16.30 16.20 16.40 16.20 16.50 16,010 16.352 -1.81%
2017-09-13 0 0.166 0.165 0.166 0.162 0.168 3,940,000 651,550 0.1654 16.60 16.50 16.60 16.20 16.80 39,400 16.537 3.75%
2017-09-12 0 0.160 0.160 0.161 0.160 0.164 6,360,000 1,029,691 0.1619 16.00 16.00 16.10 16.00 16.40 63,600 16.190 1.91%
2017-09-11 0 0.157 0.157 0.158 0.155 0.165 5,836,000 925,790 0.1586 15.70 15.70 15.80 15.50 16.50 58,360 15.863 1.29%
2017-09-08 0 0.155 0.154 0.160 0.154 0.166 5,920,000 958,994 0.1620 15.50 15.40 16.00 15.40 16.60 59,200 16.199 -4.32%
2017-09-07 0 0.162 0.162 0.166 0.162 0.171 20,468,000 3,395,591 0.1659 16.20 16.20 16.60 16.20 17.10 204,680 16.590 -5.26%
2017-09-06 0 0.171 0.171 0.175 0.169 0.182 13,173,000 2,268,982 0.1722 17.10 17.10 17.50 16.90 18.20 131,730 17.224 -4.47%
2017-09-05 0 0.179 0.178 0.179 0.172 0.198 24,897,000 4,630,205 0.1860 17.90 17.80 17.90 17.20 19.80 248,970 18.597 1.13%
2017-09-04 0 0.177 0.176 0.177 0.168 0.177 7,053,000 1,228,954 0.1742 17.70 17.60 17.70 16.80 17.70 70,530 17.425 4.73%
2017-09-01 0 0.169 0.169 0.171 0.168 0.171 1,850,000 312,775 0.1691 16.90 16.90 17.10 16.80 17.10 18,500 16.907 -1.74%
2017-08-31 0 0.172 0.169 0.172 0.168 0.172 342,000 57,750 0.1689 17.20 16.90 17.20 16.80 17.20 3,420 16.886 1.18%
2017-08-30 0 0.170 0.169 0.172 0.169 0.175 2,540,600 436,237 0.1717 17.00 16.90 17.20 16.90 17.50 25,406 17.171 -2.86%
2017-08-29 0 0.175 0.173 0.175 0.172 0.176 1,648,000 287,159 0.1742 17.50 17.30 17.50 17.20 17.60 16,480 17.425 1.16%
2017-08-28 0 0.173 0.173 0.176 0.166 0.178 4,710,000 821,527 0.1744 17.30 17.30 17.60 16.60 17.80 47,100 17.442 3.59%
2017-08-25 0 0.167 0.167 0.169 0.165 0.172 2,532,000 425,804 0.1682 16.70 16.70 16.90 16.50 17.20 25,320 16.817 1.21%
2017-08-24 0 0.165 0.165 0.166 0.165 0.167 4,576,000 757,864 0.1656 16.50 16.50 16.60 16.50 16.70 45,760 16.562 -0.60%
2017-08-22 0 0.166 0.166 0.168 0.165 0.168 1,036,000 172,733 0.1667 16.60 16.60 16.80 16.50 16.80 10,360 16.673 -1.19%
2017-08-21 0 0.168 0.166 0.168 0.165 0.168 1,991,000 332,656 0.1671 16.80 16.60 16.80 16.50 16.80 19,910 16.708 1.82%
2017-08-18 0 0.165 0.165 0.167 0.165 0.166 1,727,000 286,318 0.1658 16.50 16.50 16.70 16.50 16.60 17,270 16.579 -0.60%
2017-08-17 0 0.166 0.166 0.167 0.165 0.167 1,876,000 311,046 0.1658 16.60 16.60 16.70 16.50 16.70 18,760 16.580 0.00%
2017-08-16 0 0.166 0.166 0.168 0.165 0.169 3,911,000 649,692 0.1661 16.60 16.60 16.80 16.50 16.90 39,110 16.612 0.00%
2017-08-15 0 0.166 0.166 0.168 0.166 0.168 1,220,000 203,885 0.1671 16.60 16.60 16.80 16.60 16.80 12,200 16.712 0.00%
2017-08-14 0 0.166 0.166 0.169 0.165 0.169 2,279,000 380,813 0.1671 16.60 16.60 16.90 16.50 16.90 22,790 16.710 0.61%
2017-08-11 0 0.165 0.165 0.168 0.165 0.169 5,637,000 938,900 0.1666 16.50 16.50 16.80 16.50 16.90 56,370 16.656 -2.37%
2017-08-10 0 0.169 0.169 0.170 0.168 0.170 1,901,000 321,055 0.1689 16.90 16.90 17.00 16.80 17.00 19,010 16.889 -1.17%
2017-08-09 0 0.171 0.169 0.171 0.169 0.172 1,452,000 246,072 0.1695 17.10 16.90 17.10 16.90 17.20 14,520 16.947 -0.58%
2017-08-08 0 0.172 0.170 0.172 0.169 0.172 2,884,000 490,288 0.1700 17.20 17.00 17.20 16.90 17.20 28,840 17.000 0.00%
2017-08-07 0 0.172 0.170 0.173 0.170 0.173 1,679,000 287,709 0.1714 17.20 17.00 17.30 17.00 17.30 16,790 17.136 1.18%
2017-08-04 0 0.170 0.170 0.173 0.169 0.173 10,913,000 1,858,708 0.1703 17.00 17.00 17.30 16.90 17.30 109,130 17.032 -2.30%
2017-08-03 0 0.174 0.173 0.175 0.172 0.175 2,981,000 518,352 0.1739 17.40 17.30 17.50 17.20 17.50 29,810 17.389 -0.57%
2017-08-02 0 0.175 0.174 0.176 0.174 0.177 2,459,000 431,264 0.1754 17.50 17.40 17.60 17.40 17.70 24,590 17.538 0.00%
2017-08-01 0 0.175 0.175 0.176 0.172 0.176 2,240,000 391,387 0.1747 17.50 17.50 17.60 17.20 17.60 22,400 17.473 1.74%
2017-07-31 0 0.172 0.172 0.173 0.172 0.174 5,186,000 893,659 0.1723 17.20 17.20 17.30 17.20 17.40 51,860 17.232 0.00%
2017-07-28 0 0.172 0.172 0.173 0.171 0.174 3,581,000 617,575 0.1725 17.20 17.20 17.30 17.10 17.40 35,810 17.246 -0.58%
2017-07-27 0 0.173 0.173 0.174 0.170 0.173 6,092,000 1,047,694 0.1720 17.30 17.30 17.40 17.00 17.30 60,920 17.198 1.17%
2017-07-26 0 0.171 0.171 0.173 0.170 0.174 8,982,000 1,540,269 0.1715 17.10 17.10 17.30 17.00 17.40 89,820 17.148 -1.72%
2017-07-25 0 0.174 0.173 0.175 0.173 0.176 2,019,000 353,936 0.1753 17.40 17.30 17.50 17.30 17.60 20,190 17.530 0.58%
2017-07-24 0 0.173 0.173 0.176 0.172 0.177 4,571,000 798,629 0.1747 17.30 17.30 17.60 17.20 17.70 45,710 17.472 -2.26%
2017-07-21 0 0.177 0.175 0.177 0.172 0.177 4,064,000 709,674 0.1746 17.70 17.50 17.70 17.20 17.70 40,640 17.462 0.57%
2017-07-20 0 0.176 0.174 0.176 0.175 0.176 2,427,000 425,438 0.1753 17.60 17.40 17.60 17.50 17.60 24,270 17.529 -0.56%
2017-07-19 0 0.177 0.177 0.178 0.175 0.183 8,673,000 1,536,709 0.1772 17.70 17.70 17.80 17.50 18.30 86,730 17.718 1.14%
2017-07-18 0 0.175 0.175 0.176 0.172 0.176 4,342,000 761,435 0.1754 17.50 17.50 17.60 17.20 17.60 43,420 17.537 0.00%
2017-07-17 0 0.175 0.175 0.178 0.172 0.180 5,041,000 888,428 0.1762 17.50 17.50 17.80 17.20 18.00 50,410 17.624 -0.57%
2017-07-14 0 0.176 0.176 0.177 0.173 0.179 16,343,000 2,897,536 0.1773 17.60 17.60 17.70 17.30 17.90 163,430 17.730 0.57%
2017-07-13 0 0.175 0.175 0.177 0.170 0.197 164,073,000 29,953,925 0.1826 17.50 17.50 17.70 17.00 19.70 1,640,730 18.256 1.74%
2017-07-12 0 0.172 0.171 0.172 0.170 0.181 106,859,000 18,547,726 0.1736 17.20 17.10 17.20 17.00 18.10 1,068,590 17.357 -2.82%
2017-07-11 0 0.177 0.178 0.179 0.175 0.189 102,751,000 18,682,773 0.1818 17.70 17.80 17.90 17.50 18.90 1,027,510 18.183 -4.32%
2017-07-10 0 0.185 0.184 0.187 0.184 0.193 22,079,000 4,140,198 0.1875 18.50 18.40 18.70 18.40 19.30 220,790 18.752 -2.63%
2017-07-07 0 0.190 0.190 0.192 0.185 0.203 61,986,000 12,073,965 0.1948 19.00 19.00 19.20 18.50 20.30 619,860 19.479 -3.06%
2017-07-06 0 0.196 0.196 0.198 0.196 0.202 29,220,000 5,797,257 0.1984 19.60 19.60 19.80 19.60 20.20 292,200 19.840 -2.97%
2017-07-05 0 0.202 0.199 0.202 0.196 0.203 23,475,000 4,690,379 0.1998 20.20 19.90 20.20 19.60 20.30 234,750 19.980 1.51%
2017-07-04 0 0.199 0.199 0.200 0.199 0.207 24,055,000 4,890,742 0.2033 19.90 19.90 20.00 19.90 20.70 240,550 20.331 -3.86%
2017-07-03 0 0.207 0.204 0.207 0.190 0.216 102,310,000 20,711,059 0.2024 20.70 20.40 20.70 19.00 21.60 1,023,100 20.243 -3.27%
2017-06-30 0 0.214 0.213 0.214 0.213 0.226 107,669,000 23,749,682 0.2206 21.40 21.30 21.40 21.30 22.60 1,076,690 22.058 -4.46%
2017-06-29 0 0.224 0.222 0.223 0.215 0.224 102,847,000 22,586,222 0.2196 22.40 22.20 22.30 21.50 22.40 1,028,470 21.961 1.36%
2017-06-28 0 0.221 0.219 0.222 0.212 0.223 74,112,000 16,218,008 0.2188 22.10 21.90 22.20 21.20 22.30 741,120 21.883 0.45%
2017-06-27 0 0.220 0.216 0.220 0.208 0.222 50,303,000 10,909,198 0.2169 22.00 21.60 22.00 20.80 22.20 503,030 21.687 0.00%
2017-06-26 0 0.220 0.218 0.221 0.215 0.223 23,973,000 5,236,460 0.2184 22.00 21.80 22.10 21.50 22.30 239,730 21.843 -0.90%
2017-06-23 0 0.222 0.219 0.222 0.212 0.222 47,413,000 10,315,911 0.2176 22.20 21.90 22.20 21.20 22.20 474,130 21.758 1.37%
2017-06-22 0 0.219 0.216 0.219 0.211 0.248 180,876,000 41,431,930 0.2291 21.90 21.60 21.90 21.10 24.80 1,808,760 22.906 -7.98%
2017-06-21 0 0.238 0.238 0.240 0.231 0.242 53,046,000 12,572,501 0.2370 23.80 23.80 24.00 23.10 24.20 530,460 23.701 2.15%
2017-06-20 0 0.233 0.233 0.237 0.227 0.243 52,732,000 12,290,511 0.2331 23.30 23.30 23.70 22.70 24.30 527,320 23.308 2.19%
2017-06-19 0 0.228 0.226 0.229 0.221 0.232 53,264,002 12,065,374 0.2265 22.80 22.60 22.90 22.10 23.20 532,640 22.652 2.70%
2017-06-16 0 0.222 0.221 0.222 0.207 0.225 70,436,020 15,441,397 0.2192 22.20 22.10 22.20 20.70 22.50 704,360 21.923 6.22%
2017-06-15 0 0.209 0.209 0.210 0.197 0.213 27,821,000 5,739,008 0.2063 20.90 20.90 21.00 19.70 21.30 278,210 20.628 2.96%
2017-06-14 0 0.203 0.201 0.204 0.193 0.212 53,280,000 10,786,107 0.2024 20.30 20.10 20.40 19.30 21.20 532,800 20.244 3.57%
2017-06-13 0 0.196 0.195 0.196 0.188 0.197 13,983,000 2,688,068 0.1922 19.60 19.50 19.60 18.80 19.70 139,830 19.224 1.55%
2017-06-12 0 0.193 0.193 0.195 0.192 0.211 28,349,000 5,619,361 0.1982 19.30 19.30 19.50 19.20 21.10 283,490 19.822 -5.85%
2017-06-09 0 0.205 0.205 0.206 0.182 0.213 116,418,000 23,356,400 0.2006 20.50 20.50 20.60 18.20 21.30 1,164,180 20.063 13.89%
2017-06-08 0 0.180 0.179 0.180 0.179 0.196 56,463,000 10,493,109 0.1858 18.00 17.90 18.00 17.90 19.60 564,630 18.584 -6.74%
2017-06-07 0 0.193 0.193 0.194 0.192 0.200 25,341,000 4,933,369 0.1947 19.30 19.30 19.40 19.20 20.00 253,410 19.468 -2.03%
2017-06-06 0 0.197 0.196 0.198 0.196 0.207 13,979,000 2,788,180 0.1995 19.70 19.60 19.80 19.60 20.70 139,790 19.945 -3.90%
2017-06-05 0 0.205 0.202 0.205 0.202 0.214 13,218,000 2,751,575 0.2082 20.50 20.20 20.50 20.20 21.40 132,180 20.817 -0.97%
2017-06-02 0 0.207 0.207 0.208 0.206 0.233 50,754,000 11,207,238 0.2208 20.70 20.70 20.80 20.60 23.30 507,540 22.081 -4.61%
2017-06-01 0 0.217 0.216 0.217 0.190 0.225 41,905,000 8,904,005 0.2125 21.70 21.60 21.70 19.00 22.50 419,050 21.248 13.61%
2017-05-31 0 0.191 0.191 0.192 0.191 0.194 5,703,000 1,096,242 0.1922 19.10 19.10 19.20 19.10 19.40 57,030 19.222 -2.55%
2017-05-29 0 0.196 0.196 0.197 0.191 0.204 7,709,000 1,514,135 0.1964 19.60 19.60 19.70 19.10 20.40 77,090 19.641 1.03%
2017-05-26 0 0.194 0.194 0.196 0.192 0.199 12,480,000 2,431,851 0.1949 19.40 19.40 19.60 19.20 19.90 124,800 19.486 -0.51%
2017-05-25 0 0.195 0.195 0.196 0.192 0.198 11,445,000 2,233,219 0.1951 19.50 19.50 19.60 19.20 19.80 114,450 19.513 -1.52%
2017-05-24 0 0.198 0.198 0.201 0.193 0.203 17,381,004 3,424,435 0.1970 19.80 19.80 20.10 19.30 20.30 173,810 19.702 -1.49%
2017-05-23 0 0.201 0.201 0.204 0.200 0.222 26,431,000 5,451,588 0.2063 20.10 20.10 20.40 20.00 22.20 264,310 20.626 -8.64%
2017-05-22 0 0.220 0.220 0.222 0.220 0.227 5,115,531 1,133,771 0.2216 22.00 22.00 22.20 22.00 22.70 51,155 22.163 -2.22%
2017-05-19 0 0.225 0.225 0.229 0.220 0.229 6,464,000 1,451,350 0.2245 22.50 22.50 22.90 22.00 22.90 64,640 22.453 -1.75%
2017-05-18 0 0.229 0.228 0.230 0.228 0.233 2,128,600 488,604 0.2295 22.90 22.80 23.00 22.80 23.30 21,286 22.954 -1.72%
2017-05-17 0 0.233 0.233 0.234 0.230 0.236 4,719,000 1,101,517 0.2334 23.30 23.30 23.40 23.00 23.60 47,190 23.342 -2.10%
2017-05-16 0 0.238 0.236 0.240 0.237 0.240 797,000 190,150 0.2386 23.80 23.60 24.00 23.70 24.00 7,970 23.858 -0.83%
2017-05-15 0 0.240 0.240 0.241 0.233 0.247 15,502,000 3,706,704 0.2391 24.00 24.00 24.10 23.30 24.70 155,020 23.911 2.56%
2017-05-12 0 0.234 0.234 0.239 0.233 0.240 4,526,000 1,067,407 0.2358 23.40 23.40 23.90 23.30 24.00 45,260 23.584 -2.09%
2017-05-11 0 0.239 0.240 0.241 0.237 0.243 6,380,000 1,527,197 0.2394 23.90 24.00 24.10 23.70 24.30 63,800 23.937 0.00%
2017-05-10 0 0.239 0.239 0.241 0.239 0.245 3,077,000 744,814 0.2421 23.90 23.90 24.10 23.90 24.50 30,770 24.206 -2.45%
2017-05-09 0 0.245 0.244 0.245 0.243 0.248 5,973,000 1,471,475 0.2464 24.50 24.40 24.50 24.30 24.80 59,730 24.635 1.24%
2017-05-08 0 0.242 0.240 0.242 0.240 0.250 8,223,000 1,998,022 0.2430 24.20 24.00 24.20 24.00 25.00 82,230 24.298 -2.42%
2017-05-05 0 0.248 0.246 0.249 0.240 0.255 17,663,000 4,333,185 0.2453 24.80 24.60 24.90 24.00 25.50 176,630 24.533 1.64%
2017-05-04 0 0.244 0.243 0.244 0.241 0.249 11,141,000 2,731,645 0.2452 24.40 24.30 24.40 24.10 24.90 111,410 24.519 0.41%
2017-05-02 0 0.243 0.243 0.248 0.243 0.249 8,462,000 2,084,944 0.2464 24.30 24.30 24.80 24.30 24.90 84,620 24.639 -0.82%
2017-04-28 0 0.245 0.245 0.249 0.244 0.255 7,809,000 1,951,053 0.2498 24.50 24.50 24.90 24.40 25.50 78,090 24.985 0.00%
2017-04-27 0 0.245 0.245 0.247 0.242 0.250 17,365,000 4,252,014 0.2449 24.50 24.50 24.70 24.20 25.00 173,650 24.486 -2.00%
2017-04-26 0 0.250 0.248 0.250 0.247 0.250 6,328,000 1,573,561 0.2487 25.00 24.80 25.00 24.70 25.00 63,280 24.867 -1.96%
2017-04-25 0 0.255 0.250 0.255 0.246 0.255 9,134,000 2,290,051 0.2507 25.50 25.00 25.50 24.60 25.50 91,340 25.072 0.00%
2017-04-24 0 0.255 0.250 0.255 0.243 0.255 7,716,000 1,942,339 0.2517 25.50 25.00 25.50 24.30 25.50 77,160 25.173 2.82%
2017-04-21 0 0.248 0.246 0.255 0.245 0.260 9,435,000 2,381,350 0.2524 24.80 24.60 25.50 24.50 26.00 94,350 25.240 -2.75%
2017-04-20 0 0.255 0.250 0.255 0.248 0.265 21,407,000 5,469,120 0.2555 25.50 25.00 25.50 24.80 26.50 214,070 25.548 2.00%
2017-04-19 0 0.250 0.247 0.250 0.245 0.250 9,406,000 2,323,626 0.2470 25.00 24.70 25.00 24.50 25.00 94,060 24.704 2.04%
2017-04-18 0 0.245 0.245 0.248 0.245 0.260 6,223,000 1,559,525 0.2506 24.50 24.50 24.80 24.50 26.00 62,230 25.061 -5.77%
2017-04-13 0 0.260 0.255 0.260 0.255 0.265 3,550,000 914,235 0.2575 26.00 25.50 26.00 25.50 26.50 35,500 25.753 -1.89%
2017-04-12 0 0.265 0.260 0.270 0.260 0.270 4,854,000 1,271,410 0.2619 26.50 26.00 27.00 26.00 27.00 48,540 26.193 1.92%
2017-04-11 0 0.260 0.260 0.265 0.255 0.265 7,049,000 1,820,840 0.2583 26.00 26.00 26.50 25.50 26.50 70,490 25.831 -1.89%
2017-04-10 0 0.265 0.265 0.270 0.265 0.270 3,229,559 862,324 0.2670 26.50 26.50 27.00 26.50 27.00 32,296 26.701 -1.85%
2017-04-07 0 0.270 0.265 0.270 0.265 0.270 7,878,000 2,110,000 0.2678 27.00 26.50 27.00 26.50 27.00 78,780 26.783 0.00%
2017-04-06 0 0.270 0.270 0.275 0.270 0.280 6,165,000 1,673,390 0.2714 27.00 27.00 27.50 27.00 28.00 61,650 27.143 -3.57%
2017-04-05 0 0.280 0.275 0.280 0.275 0.280 5,319,000 1,472,540 0.2768 28.00 27.50 28.00 27.50 28.00 53,190 27.685 1.82%
2017-04-03 0 0.275 0.275 0.280 0.275 0.280 7,020,000 1,949,495 0.2777 27.50 27.50 28.00 27.50 28.00 70,200 27.771 0.00%
2017-03-31 0 0.275 0.275 0.280 0.275 0.280 5,213,000 1,442,965 0.2768 27.50 27.50 28.00 27.50 28.00 52,130 27.680 -1.79%
2017-03-30 0 0.280 0.275 0.285 0.275 0.285 4,692,000 1,307,860 0.2787 28.00 27.50 28.50 27.50 28.50 46,920 27.874 0.00%
2017-03-29 0 0.280 0.275 0.280 0.275 0.285 10,768,000 3,015,455 0.2800 28.00 27.50 28.00 27.50 28.50 107,680 28.004 -1.75%
2017-03-28 0 0.285 0.285 0.290 0.280 0.290 12,079,000 3,472,195 0.2875 28.50 28.50 29.00 28.00 29.00 120,790 28.746 0.00%
2017-03-27 0 0.285 0.280 0.285 0.280 0.290 9,588,000 2,719,710 0.2837 28.50 28.00 28.50 28.00 29.00 95,880 28.366 0.00%
2017-03-24 0 0.285 0.280 0.285 0.280 0.295 15,747,000 4,533,735 0.2879 28.50 28.00 28.50 28.00 29.50 157,470 28.791 -3.39%
2017-03-23 0 0.295 0.290 0.295 0.290 0.310 19,294,000 5,689,800 0.2949 29.50 29.00 29.50 29.00 31.00 192,940 29.490 1.72%
2017-03-22 0 0.290 0.285 0.290 0.280 0.295 18,783,000 5,360,270 0.2854 29.00 28.50 29.00 28.00 29.50 187,830 28.538 0.00%
2017-03-21 0 0.290 0.285 0.290 0.285 0.290 8,888,000 2,552,555 0.2872 29.00 28.50 29.00 28.50 29.00 88,880 28.719 -1.69%
2017-03-20 0 0.295 0.290 0.295 0.290 0.295 10,060,000 2,951,395 0.2934 29.50 29.00 29.50 29.00 29.50 100,600 29.338 1.72%
2017-03-17 0 0.290 0.290 0.295 0.280 0.295 39,076,000 11,097,695 0.2840 29.00 29.00 29.50 28.00 29.50 390,760 28.400 1.75%
2017-03-16 0 0.285 0.285 0.290 0.280 0.290 12,683,000 3,617,970 0.2853 28.50 28.50 29.00 28.00 29.00 126,830 28.526 1.79%
2017-03-15 0 0.280 0.280 0.285 0.280 0.290 16,746,000 4,708,160 0.2812 28.00 28.00 28.50 28.00 29.00 167,460 28.115 -1.75%
2017-03-14 0 0.285 0.285 0.290 0.280 0.295 11,536,000 3,323,350 0.2881 28.50 28.50 29.00 28.00 29.50 115,360 28.809 0.00%
2017-03-13 0 0.285 0.280 0.285 0.280 0.285 14,478,000 4,087,860 0.2823 28.50 28.00 28.50 28.00 28.50 144,780 28.235 0.00%
2017-03-10 0 0.285 0.285 0.290 0.285 0.290 10,145,000 2,912,785 0.2871 28.50 28.50 29.00 28.50 29.00 101,450 28.712 -1.72%
2017-03-09 0 0.290 0.285 0.290 0.285 0.290 9,896,000 2,856,485 0.2887 29.00 28.50 29.00 28.50 29.00 98,960 28.865 0.00%
2017-03-08 0 0.290 0.285 0.290 0.285 0.295 10,999,000 3,156,240 0.2870 29.00 28.50 29.00 28.50 29.50 109,990 28.696 0.00%
2017-03-07 0 0.290 0.290 0.295 0.290 0.295 19,041,000 5,573,800 0.2927 29.00 29.00 29.50 29.00 29.50 190,410 29.273 0.00%
2017-03-06 0 0.290 0.290 0.295 0.290 0.300 14,326,000 4,230,700 0.2953 29.00 29.00 29.50 29.00 30.00 143,260 29.532 0.00%
2017-03-03 0 0.290 0.290 0.295 0.290 0.300 16,125,200 4,731,160 0.2934 29.00 29.00 29.50 29.00 30.00 161,252 29.340 -1.69%
2017-03-02 0 0.295 0.295 0.300 0.295 0.305 14,227,000 4,253,215 0.2990 29.50 29.50 30.00 29.50 30.50 142,270 29.895 -4.84%
2017-03-01 0 0.310 0.305 0.310 0.290 0.310 25,175,000 7,571,735 0.3008 31.00 30.50 31.00 29.00 31.00 251,750 30.076 5.08%
2017-02-28 0 0.295 0.290 0.295 0.285 0.295 17,220,000 5,010,095 0.2909 29.50 29.00 29.50 28.50 29.50 172,200 29.095 0.00%
2017-02-27 0 0.295 0.290 0.295 0.290 0.295 7,746,000 2,264,035 0.2923 29.50 29.00 29.50 29.00 29.50 77,460 29.228 0.00%
2017-02-24 0 0.295 0.295 0.300 0.290 0.300 12,785,900 3,761,351 0.2942 29.50 29.50 30.00 29.00 30.00 127,859 29.418 0.00%
2017-02-23 0 0.295 0.290 0.295 0.285 0.295 20,602,000 5,943,020 0.2885 29.50 29.00 29.50 28.50 29.50 206,020 28.847 -1.67%
2017-02-22 0 0.300 0.295 0.300 0.290 0.305 15,663,000 4,666,220 0.2979 30.00 29.50 30.00 29.00 30.50 156,630 29.791 1.69%
2017-02-21 0 0.295 0.285 0.295 0.285 0.295 23,069,000 6,639,675 0.2878 29.50 28.50 29.50 28.50 29.50 230,690 28.782 -1.67%
2017-02-20 0 0.300 0.295 0.300 0.295 0.300 10,628,000 3,154,180 0.2968 30.00 29.50 30.00 29.50 30.00 106,280 29.678 0.00%
2017-02-17 0 0.300 0.295 0.300 0.295 0.305 15,565,000 4,637,990 0.2980 30.00 29.50 30.00 29.50 30.50 155,650 29.798 0.00%
2017-02-16 0 0.300 0.295 0.300 0.295 0.310 25,488,900 7,652,395 0.3002 30.00 29.50 30.00 29.50 31.00 254,889 30.022 -3.23%
2017-02-15 0 0.310 0.305 0.310 0.300 0.315 62,266,000 18,881,765 0.3032 31.00 30.50 31.00 30.00 31.50 622,660 30.324 0.00%
2017-02-14 0 0.310 0.310 0.315 0.305 0.315 15,388,000 4,771,060 0.3101 31.00 31.00 31.50 30.50 31.50 153,880 31.005 0.00%
2017-02-13 0 0.310 0.305 0.310 0.305 0.310 21,582,000 6,618,470 0.3067 31.00 30.50 31.00 30.50 31.00 215,820 30.667 0.00%
2017-02-10 0 0.310 0.310 0.315 0.305 0.315 19,911,000 6,133,590 0.3081 31.00 31.00 31.50 30.50 31.50 199,110 30.805 1.64%
2017-02-09 0 0.305 0.305 0.310 0.305 0.320 28,898,000 8,943,765 0.3095 30.50 30.50 31.00 30.50 32.00 288,980 30.949 -4.69%
2017-02-08 0 0.320 0.320 0.325 0.310 0.335 20,430,000 6,540,260 0.3201 32.00 32.00 32.50 31.00 33.50 204,300 32.013 3.23%
2017-02-07 0 0.310 0.310 0.315 0.310 0.320 5,680,000 1,789,065 0.3150 31.00 31.00 31.50 31.00 32.00 56,800 31.498 -3.12%
2017-02-06 0 0.320 0.315 0.320 0.310 0.325 12,319,000 3,869,800 0.3141 32.00 31.50 32.00 31.00 32.50 123,190 31.413 1.59%
2017-02-03 0 0.315 0.315 0.320 0.315 0.320 7,461,508 2,367,579 0.3173 31.50 31.50 32.00 31.50 32.00 74,615 31.731 -1.56%
2017-02-02 0 0.320 0.315 0.320 0.315 0.325 7,743,866 2,462,097 0.3179 32.00 31.50 32.00 31.50 32.50 77,439 31.794 0.00%
2017-02-01 0 0.320 0.315 0.320 0.315 0.320 7,954,000 2,526,915 0.3177 32.00 31.50 32.00 31.50 32.00 79,540 31.769 -3.03%
2017-01-27 0 0.330 0.325 0.330 0.320 0.330 2,870,000 937,490 0.3267 33.00 32.50 33.00 32.00 33.00 28,700 32.665 1.54%
2017-01-26 0 0.325 0.320 0.325 0.310 0.325 8,892,000 2,845,875 0.3200 32.50 32.00 32.50 31.00 32.50 88,920 32.005 1.56%
2017-01-25 0 0.320 0.315 0.320 0.305 0.320 5,354,000 1,673,070 0.3125 32.00 31.50 32.00 30.50 32.00 53,540 31.249 1.59%
2017-01-24 0 0.315 0.305 0.315 0.295 0.315 14,305,400 4,342,824 0.3036 31.50 30.50 31.50 29.50 31.50 143,054 30.358 5.00%
2017-01-23 0 0.300 0.300 0.305 0.295 0.305 6,393,000 1,917,915 0.3000 30.00 30.00 30.50 29.50 30.50 63,930 30.000 0.00%
2017-01-20 0 0.300 0.295 0.305 0.290 0.305 8,683,000 2,606,030 0.3001 30.00 29.50 30.50 29.00 30.50 86,830 30.013 1.69%
2017-01-19 0 0.295 0.290 0.295 0.290 0.305 10,333,000 3,040,425 0.2942 29.50 29.00 29.50 29.00 30.50 103,330 29.424 -3.28%
2017-01-18 0 0.305 0.300 0.305 0.295 0.305 7,518,000 2,239,825 0.2979 30.50 30.00 30.50 29.50 30.50 75,180 29.793 3.39%
2017-01-17 0 0.295 0.295 0.300 0.295 0.305 10,010,000 2,979,195 0.2976 29.50 29.50 30.00 29.50 30.50 100,100 29.762 -1.67%
2017-01-16 0 0.300 0.300 0.305 0.300 0.315 5,030,000 1,534,775 0.3051 30.00 30.00 30.50 30.00 31.50 50,300 30.512 -3.23%
2017-01-13 0 0.310 0.310 0.315 0.305 0.320 5,844,000 1,826,790 0.3126 31.00 31.00 31.50 30.50 32.00 58,440 31.259 -1.59%
2017-01-12 0 0.315 0.315 0.320 0.310 0.325 13,958,000 4,426,370 0.3171 31.50 31.50 32.00 31.00 32.50 139,580 31.712 -1.56%
2017-01-11 0 0.320 0.320 0.325 0.315 0.325 5,770,000 1,831,465 0.3174 32.00 32.00 32.50 31.50 32.50 57,700 31.741 1.59%
2017-01-10 0 0.315 0.315 0.320 0.310 0.320 7,038,000 2,220,110 0.3154 31.50 31.50 32.00 31.00 32.00 70,380 31.545 -3.08%
2017-01-09 0 0.325 0.320 0.325 0.310 0.330 12,806,000 4,075,820 0.3183 32.50 32.00 32.50 31.00 33.00 128,060 31.827 -1.52%
2017-01-06 0 0.330 0.325 0.330 0.320 0.330 6,393,000 2,086,770 0.3264 33.00 32.50 33.00 32.00 33.00 63,930 32.641 -1.49%
2017-01-05 0 0.335 0.330 0.335 0.325 0.335 6,805,800 2,246,373 0.3301 33.50 33.00 33.50 32.50 33.50 68,058 33.007 3.08%
2017-01-04 0 0.325 0.325 0.330 0.325 0.365 11,341,000 3,812,875 0.3362 32.50 32.50 33.00 32.50 36.50 113,410 33.620 -8.45%
2017-01-03 0 0.355 0.350 0.355 0.350 0.365 816,600 290,193 0.3554 35.50 35.00 35.50 35.00 36.50 8,166 35.537 0.00%
2016-12-30 0 0.355 0.350 0.355 0.335 0.380 5,029,000 1,770,020 0.3520 35.50 35.00 35.50 33.50 38.00 50,290 35.196 4.41%
2016-12-29 0 0.340 0.335 0.340 0.325 0.345 4,947,000 1,683,030 0.3402 34.00 33.50 34.00 32.50 34.50 49,470 34.021 4.62%
2016-12-28 0 0.325 0.320 0.330 0.320 0.345 3,961,000 1,317,770 0.3327 32.50 32.00 33.00 32.00 34.50 39,610 33.269 -1.52%
2016-12-23 0 0.330 0.325 0.330 0.320 0.330 1,572,000 509,430 0.3241 33.00 32.50 33.00 32.00 33.00 15,720 32.406 1.54%
2016-12-22 0 0.325 0.320 0.325 0.320 0.330 2,792,000 902,375 0.3232 32.50 32.00 32.50 32.00 33.00 27,920 32.320 0.00%
2016-12-21 0 0.325 0.320 0.325 0.320 0.330 2,142,000 695,135 0.3245 32.50 32.00 32.50 32.00 33.00 21,420 32.453 -1.52%
2016-12-20 0 0.330 0.325 0.330 0.325 0.335 1,984,000 646,750 0.3260 33.00 32.50 33.00 32.50 33.50 19,840 32.598 0.00%
2016-12-19 0 0.330 0.325 0.330 0.325 0.340 2,655,000 877,195 0.3304 33.00 32.50 33.00 32.50 34.00 26,550 33.039 0.00%
2016-12-16 0 0.330 0.330 0.335 0.325 0.340 2,826,491 942,225 0.3334 33.00 33.00 33.50 32.50 34.00 28,265 33.336 0.00%
2016-12-15 0 0.330 0.330 0.335 0.330 0.340 4,541,000 1,518,006 0.3343 33.00 33.00 33.50 33.00 34.00 45,410 33.429 -1.49%
2016-12-14 0 0.335 0.335 0.340 0.330 0.345 7,403,000 2,494,665 0.3370 33.50 33.50 34.00 33.00 34.50 74,030 33.698 -1.47%
2016-12-13 0 0.340 0.340 0.345 0.335 0.360 5,934,000 2,044,510 0.3445 34.00 34.00 34.50 33.50 36.00 59,340 34.454 1.49%
2016-12-12 0 0.335 0.335 0.340 0.335 0.355 5,023,000 1,711,930 0.3408 33.50 33.50 34.00 33.50 35.50 50,230 34.082 -2.90%
2016-12-09 0 0.345 0.345 0.350 0.345 0.365 7,550,000 2,636,165 0.3492 34.50 34.50 35.00 34.50 36.50 75,500 34.916 -4.17%
2016-12-08 0 0.360 0.355 0.360 0.355 0.365 4,965,000 1,778,374 0.3582 36.00 35.50 36.00 35.50 36.50 49,650 35.818 0.00%
2016-12-07 0 0.360 0.355 0.360 0.355 0.375 7,955,000 2,890,730 0.3634 36.00 35.50 36.00 35.50 37.50 79,550 36.339 -4.00%
2016-12-06 0 0.375 0.370 0.375 0.370 0.385 2,598,000 974,220 0.3750 37.50 37.00 37.50 37.00 38.50 25,980 37.499 -1.32%
2016-12-05 0 0.380 0.370 0.380 0.365 0.400 12,141,000 4,593,620 0.3784 38.00 37.00 38.00 36.50 40.00 121,410 37.836 1.33%
2016-12-02 0 0.375 0.365 0.375 0.365 0.380 4,063,000 1,511,115 0.3719 37.50 36.50 37.50 36.50 38.00 40,630 37.192 -2.60%
2016-12-01 0 0.385 0.380 0.385 0.375 0.385 3,914,000 1,492,480 0.3813 38.50 38.00 38.50 37.50 38.50 39,140 38.132 0.00%
2016-11-30 0 0.385 0.385 0.390 0.375 0.400 26,689,000 10,272,680 0.3849 38.50 38.50 39.00 37.50 40.00 266,890 38.490 -2.53%
2016-11-29 0 0.395 0.385 0.395 0.370 0.405 40,655,600 15,819,779 0.3891 39.50 38.50 39.50 37.00 40.50 406,556 38.912 6.76%
2016-11-28 0 0.370 0.360 0.370 0.350 0.370 10,024,000 3,620,600 0.3612 37.00 36.00 37.00 35.00 37.00 100,240 36.119 4.23%
2016-11-25 0 0.355 0.350 0.355 0.345 0.355 3,221,000 1,129,130 0.3506 35.50 35.00 35.50 34.50 35.50 32,210 35.055 2.90%
2016-11-24 0 0.345 0.345 0.350 0.345 0.360 6,348,000 2,216,160 0.3491 34.50 34.50 35.00 34.50 36.00 63,480 34.911 1.47%
2016-11-23 0 0.340 0.335 0.340 0.335 0.350 4,217,000 1,431,105 0.3394 34.00 33.50 34.00 33.50 35.00 42,170 33.937 0.00%
2016-11-22 0 0.340 0.335 0.340 0.335 0.345 3,535,500 1,204,635 0.3407 34.00 33.50 34.00 33.50 34.50 35,355 34.073 0.00%
2016-11-21 0 0.340 0.335 0.340 0.335 0.355 5,551,400 1,898,601 0.3420 34.00 33.50 34.00 33.50 35.50 55,514 34.200 -1.45%
2016-11-18 0 0.345 0.345 0.350 0.340 0.370 8,867,000 3,138,585 0.3540 34.50 34.50 35.00 34.00 37.00 88,670 35.396 -5.48%
2016-11-17 0 0.365 0.360 0.365 0.355 0.370 12,475,000 4,546,855 0.3645 36.50 36.00 36.50 35.50 37.00 124,750 36.448 2.82%
2016-11-16 0 0.355 0.350 0.360 0.350 0.370 14,070,000 5,073,040 0.3606 35.50 35.00 36.00 35.00 37.00 140,700 36.056 -1.39%
2016-11-15 0 0.360 0.355 0.360 0.325 0.375 33,853,000 12,083,085 0.3569 36.00 35.50 36.00 32.50 37.50 338,530 35.693 9.09%
2016-11-14 0 0.330 0.325 0.330 0.325 0.345 6,632,000 2,185,965 0.3296 33.00 32.50 33.00 32.50 34.50 66,320 32.961 -4.35%
2016-11-11 0 0.345 0.340 0.345 0.325 0.350 8,475,000 2,866,190 0.3382 34.50 34.00 34.50 32.50 35.00 84,750 33.819 4.55%
2016-11-10 0 0.330 0.330 0.335 0.325 0.335 5,305,000 1,753,910 0.3306 33.00 33.00 33.50 32.50 33.50 53,050 33.061 1.54%
2016-11-09 0 0.325 0.320 0.325 0.310 0.330 15,336,700 4,906,850 0.3199 32.50 32.00 32.50 31.00 33.00 153,367 31.994 -2.99%
2016-11-08 0 0.335 0.330 0.335 0.325 0.335 4,860,000 1,611,030 0.3315 33.50 33.00 33.50 32.50 33.50 48,600 33.149 1.52%
2016-11-07 0 0.330 0.330 0.335 0.325 0.340 6,667,000 2,209,395 0.3314 33.00 33.00 33.50 32.50 34.00 66,670 33.139 -2.94%
2016-11-04 0 0.340 0.335 0.340 0.330 0.350 13,077,000 4,377,240 0.3347 34.00 33.50 34.00 33.00 35.00 130,770 33.473 -1.45%
2016-11-03 0 0.345 0.345 0.350 0.345 0.355 4,091,000 1,433,915 0.3505 34.50 34.50 35.00 34.50 35.50 40,910 35.050 -2.82%
2016-11-02 0 0.355 0.350 0.355 0.350 0.360 3,097,000 1,094,650 0.3535 35.50 35.00 35.50 35.00 36.00 30,970 35.345 0.00%
2016-11-01 0 0.355 0.350 0.355 0.350 0.360 2,503,000 891,105 0.3560 35.50 35.00 35.50 35.00 36.00 25,030 35.601 1.43%
2016-10-31 0 0.350 0.350 0.355 0.350 0.360 4,353,000 1,539,335 0.3536 35.00 35.00 35.50 35.00 36.00 43,530 35.363 -1.41%
2016-10-28 0 0.355 0.355 0.360 0.355 0.370 10,450,000 3,760,730 0.3599 35.50 35.50 36.00 35.50 37.00 104,500 35.988 -2.74%
2016-10-27 0 0.365 0.365 0.370 0.365 0.375 4,971,000 1,832,315 0.3686 36.50 36.50 37.00 36.50 37.50 49,710 36.860 -1.35%
2016-10-26 0 0.370 0.370 0.375 0.370 0.380 4,519,000 1,692,685 0.3746 37.00 37.00 37.50 37.00 38.00 45,190 37.457 -1.33%
2016-10-25 0 0.375 0.370 0.375 0.365 0.375 4,414,000 1,633,340 0.3700 37.50 37.00 37.50 36.50 37.50 44,140 37.004 2.74%
2016-10-24 0 0.365 0.365 0.370 0.365 0.380 5,637,000 2,085,900 0.3700 36.50 36.50 37.00 36.50 38.00 56,370 37.004 -3.95%
2016-10-20 0 0.380 0.375 0.380 0.365 0.380 11,604,000 4,331,590 0.3733 38.00 37.50 38.00 36.50 38.00 116,040 37.328 4.11%
2016-10-19 0 0.365 0.365 0.370 0.360 0.375 8,157,000 2,989,740 0.3665 36.50 36.50 37.00 36.00 37.50 81,570 36.652 0.00%
2016-10-18 0 0.365 0.365 0.370 0.360 0.370 5,554,000 2,027,580 0.3651 36.50 36.50 37.00 36.00 37.00 55,540 36.507 1.39%
2016-10-17 0 0.360 0.360 0.365 0.360 0.370 3,235,000 1,173,715 0.3628 36.00 36.00 36.50 36.00 37.00 32,350 36.282 -1.37%
2016-10-14 0 0.365 0.365 0.370 0.360 0.375 8,022,000 2,955,595 0.3684 36.50 36.50 37.00 36.00 37.50 80,220 36.844 0.00%
2016-10-13 0 0.365 0.360 0.365 0.360 0.370 9,209,000 3,365,595 0.3655 36.50 36.00 36.50 36.00 37.00 92,090 36.547 -1.35%
2016-10-12 0 0.370 0.370 0.375 0.365 0.375 5,913,000 2,182,040 0.3690 37.00 37.00 37.50 36.50 37.50 59,130 36.902 0.00%
2016-10-11 0 0.370 0.370 0.375 0.365 0.380 12,595,000 4,675,225 0.3712 37.00 37.00 37.50 36.50 38.00 125,950 37.120 -1.33%
2016-10-07 0 0.375 0.375 0.380 0.375 0.385 5,247,000 1,987,270 0.3787 37.50 37.50 38.00 37.50 38.50 52,470 37.874 -1.32%
2016-10-06 0 0.380 0.380 0.385 0.375 0.385 6,135,000 2,352,975 0.3835 38.00 38.00 38.50 37.50 38.50 61,350 38.353 0.00%
2016-10-05 0 0.380 0.375 0.380 0.375 0.395 8,994,000 3,459,015 0.3846 38.00 37.50 38.00 37.50 39.50 89,940 38.459 -1.30%
2016-10-04 0 0.385 0.385 0.390 0.365 0.395 14,659,000 5,550,395 0.3786 38.50 38.50 39.00 36.50 39.50 146,590 37.863 4.05%
2016-10-03 0 0.370 0.370 0.375 0.370 0.380 3,727,000 1,390,765 0.3732 37.00 37.00 37.50 37.00 38.00 37,270 37.316 0.00%
2016-09-30 0 0.370 0.370 0.375 0.370 0.380 12,128,000 4,510,360 0.3719 37.00 37.00 37.50 37.00 38.00 121,280 37.190 -1.33%
2016-09-29 0 0.375 0.375 0.380 0.370 0.380 7,218,000 2,698,980 0.3739 37.50 37.50 38.00 37.00 38.00 72,180 37.392 -1.32%
2016-09-28 0 0.380 0.380 0.385 0.370 0.385 8,430,000 3,184,270 0.3777 38.00 38.00 38.50 37.00 38.50 84,300 37.773 -1.30%
2016-09-27 0 0.385 0.385 0.390 0.370 0.390 6,949,000 2,648,700 0.3812 38.50 38.50 39.00 37.00 39.00 69,490 38.116 4.05%
2016-09-26 0 0.370 0.370 0.375 0.370 0.390 12,382,000 4,681,985 0.3781 37.00 37.00 37.50 37.00 39.00 123,820 37.813 -3.90%
2016-09-23 0 0.385 0.385 0.390 0.380 0.400 19,676,000 7,673,975 0.3900 38.50 38.50 39.00 38.00 40.00 196,760 39.002 -2.53%
2016-09-22 0 0.395 0.395 0.400 0.395 0.400 4,023,000 1,595,130 0.3965 39.50 39.50 40.00 39.50 40.00 40,230 39.650 -1.25%
2016-09-21 0 0.400 0.395 0.400 0.395 0.405 4,792,000 1,912,775 0.3992 40.00 39.50 40.00 39.50 40.50 47,920 39.916 0.00%
2016-09-20 0 0.400 0.400 0.405 0.395 0.410 6,376,000 2,581,850 0.4049 40.00 40.00 40.50 39.50 41.00 63,760 40.493 0.00%
2016-09-19 0 0.400 0.400 0.405 0.400 0.415 12,648,000 5,177,120 0.4093 40.00 40.00 40.50 40.00 41.50 126,480 40.932 0.00%
2016-09-15 0 0.400 0.395 0.400 0.390 0.400 4,225,000 1,668,790 0.3950 40.00 39.50 40.00 39.00 40.00 42,250 39.498 1.27%
2016-09-14 0 0.395 0.390 0.400 0.395 0.405 6,091,000 2,423,575 0.3979 39.50 39.00 40.00 39.50 40.50 60,910 39.789 1.28%
2016-09-13 0 0.390 0.390 0.395 0.390 0.400 9,137,000 3,601,300 0.3941 39.00 39.00 39.50 39.00 40.00 91,370 39.414 -1.27%
2016-09-12 0 0.395 0.390 0.395 0.390 0.405 11,231,000 4,460,545 0.3972 39.50 39.00 39.50 39.00 40.50 112,310 39.716 -4.82%
2016-09-09 0 0.415 0.410 0.415 0.410 0.430 15,998,000 6,659,320 0.4163 41.50 41.00 41.50 41.00 43.00 159,980 41.626 -3.49%
2016-09-08 0 0.430 0.425 0.430 0.420 0.445 10,073,000 4,322,175 0.4291 43.00 42.50 43.00 42.00 44.50 100,730 42.909 -1.15%
2016-09-07 0 0.435 0.435 0.440 0.405 0.455 41,278,000 18,126,590 0.4391 43.50 43.50 44.00 40.50 45.50 412,780 43.913 4.82%
2016-09-06 0 0.415 0.410 0.415 0.390 0.415 9,933,000 4,015,995 0.4043 41.50 41.00 41.50 39.00 41.50 99,330 40.431 6.41%
2016-09-05 0 0.390 0.385 0.395 0.385 0.405 10,111,000 3,977,950 0.3934 39.00 38.50 39.50 38.50 40.50 101,110 39.343 0.00%
2016-09-02 0 0.390 0.390 0.395 0.385 0.395 5,428,809 2,125,187 0.3915 39.00 39.00 39.50 38.50 39.50 54,288 39.146 0.00%
2016-09-01 0 0.390 0.390 0.395 0.385 0.395 4,932,799 1,927,465 0.3907 39.00 39.00 39.50 38.50 39.50 49,328 39.074 0.00%
2016-08-31 0 0.390 0.390 0.395 0.390 0.400 6,502,799 2,562,788 0.3941 39.00 39.00 39.50 39.00 40.00 65,028 39.411 0.00%
2016-08-30 0 0.390 0.390 0.395 0.385 0.400 5,004,799 1,958,119 0.3912 39.00 39.00 39.50 38.50 40.00 50,048 39.125 -1.27%
2016-08-29 0 0.395 0.395 0.400 0.390 0.415 5,805,598 2,327,116 0.4008 39.50 39.50 40.00 39.00 41.50 58,056 40.084 -1.25%
2016-08-26 0 0.400 0.400 0.405 0.400 0.420 10,231,000 4,172,420 0.4078 40.00 40.00 40.50 40.00 42.00 102,310 40.782 -2.44%
2016-08-25 0 0.410 0.410 0.415 0.380 0.425 17,473,799 7,101,711 0.4064 41.00 41.00 41.50 38.00 42.50 174,738 40.642 6.49%
2016-08-24 0 0.385 0.385 0.390 0.380 0.395 5,718,799 2,208,621 0.3862 38.50 38.50 39.00 38.00 39.50 57,188 38.620 -1.28%
2016-08-23 0 0.390 0.390 0.395 0.390 0.405 6,822,799 2,714,198 0.3978 39.00 39.00 39.50 39.00 40.50 68,228 39.781 -3.70%
2016-08-22 0 0.405 0.400 0.410 0.395 0.410 3,484,799 1,398,638 0.4014 40.50 40.00 41.00 39.50 41.00 34,848 40.135 0.00%
2016-08-19 0 0.405 0.400 0.405 0.395 0.405 4,535,000 1,826,690 0.4028 40.50 40.00 40.50 39.50 40.50 45,350 40.280 2.53%
2016-08-18 0 0.395 0.395 0.400 0.395 0.420 14,962,334 6,044,731 0.4040 39.50 39.50 40.00 39.50 42.00 149,623 40.400 -4.82%
2016-08-17 0 0.415 0.405 0.415 0.405 0.425 4,574,300 1,893,838 0.4140 41.50 40.50 41.50 40.50 42.50 45,743 41.402 0.00%
2016-08-16 0 0.415 0.405 0.415 0.405 0.415 2,743,000 1,122,815 0.4093 41.50 40.50 41.50 40.50 41.50 27,430 40.934 0.00%
2016-08-15 0 0.415 0.405 0.415 0.405 0.420 5,120,000 2,105,660 0.4113 41.50 40.50 41.50 40.50 42.00 51,200 41.126 -1.19%
2016-08-12 0 0.420 0.405 0.420 0.410 0.425 4,688,000 1,942,900 0.4144 42.00 40.50 42.00 41.00 42.50 46,880 41.444 -1.18%
2016-08-11 0 0.425 0.415 0.425 0.415 0.425 3,878,000 1,622,397 0.4184 42.50 41.50 42.50 41.50 42.50 38,780 41.836 0.00%
2016-08-10 0 0.425 0.420 0.425 0.415 0.440 9,163,000 3,871,335 0.4225 42.50 42.00 42.50 41.50 44.00 91,630 42.250 -3.41%
2016-08-09 0 0.440 0.430 0.440 0.430 0.445 5,956,000 2,600,725 0.4367 44.00 43.00 44.00 43.00 44.50 59,560 43.666 1.15%
2016-08-08 0 0.435 0.425 0.435 0.415 0.440 9,251,000 3,943,820 0.4263 43.50 42.50 43.50 41.50 44.00 92,510 42.631 -2.25%
2016-08-05 0 0.445 0.440 0.445 0.440 0.460 7,878,000 3,518,855 0.4467 44.50 44.00 44.50 44.00 46.00 78,780 44.667 -3.26%
2016-08-04 0 0.460 0.455 0.460 0.420 0.480 39,003,000 17,683,100 0.4534 46.00 45.50 46.00 42.00 48.00 390,030 45.338 8.24%
2016-08-03 0 0.425 0.420 0.425 0.395 0.425 9,402,000 3,864,235 0.4110 42.50 42.00 42.50 39.50 42.50 94,020 41.100 2.41%
2016-08-01 0 0.415 0.405 0.415 0.400 0.420 6,269,000 2,559,295 0.4082 41.50 40.50 41.50 40.00 42.00 62,690 40.825 0.00%
2016-07-29 0 0.415 0.405 0.415 0.405 0.430 13,310,600 5,519,129 0.4146 41.50 40.50 41.50 40.50 43.00 133,106 41.464 -4.60%
2016-07-28 0 0.435 0.425 0.435 0.425 0.450 10,942,000 4,804,252 0.4391 43.50 42.50 43.50 42.50 45.00 109,420 43.907 0.00%
2016-07-27 0 0.435 0.430 0.435 0.425 0.450 13,036,000 5,676,955 0.4355 43.50 43.00 43.50 42.50 45.00 130,360 43.548 1.16%
2016-07-26 0 0.430 0.425 0.430 0.410 0.435 10,063,000 4,268,055 0.4241 43.00 42.50 43.00 41.00 43.50 100,630 42.413 3.61%
2016-07-25 0 0.415 0.410 0.415 0.405 0.415 4,205,000 1,730,715 0.4116 41.50 41.00 41.50 40.50 41.50 42,050 41.159 1.22%
2016-07-22 0 0.410 0.405 0.410 0.405 0.430 12,588,000 5,190,434 0.4123 41.00 40.50 41.00 40.50 43.00 125,880 41.233 -3.53%
2016-07-21 0 0.425 0.420 0.425 0.405 0.430 14,506,000 6,080,400 0.4192 42.50 42.00 42.50 40.50 43.00 145,060 41.916 3.66%
2016-07-20 0 0.410 0.405 0.410 0.405 0.425 9,668,000 3,972,540 0.4109 41.00 40.50 41.00 40.50 42.50 96,680 41.090 -1.20%
2016-07-19 0 0.415 0.410 0.415 0.380 0.425 15,784,000 6,446,285 0.4084 41.50 41.00 41.50 38.00 42.50 157,840 40.841 7.79%
2016-07-18 0 0.385 0.385 0.390 0.380 0.395 8,924,189 3,449,973 0.3866 38.50 38.50 39.00 38.00 39.50 89,242 38.659 -2.53%
2016-07-15 0 0.395 0.390 0.400 0.390 0.410 13,965,518 5,583,779 0.3998 39.50 39.00 40.00 39.00 41.00 139,655 39.983 -3.66%
2016-07-14 0 0.410 0.405 0.415 0.400 0.415 7,592,000 3,093,882 0.4075 41.00 40.50 41.50 40.00 41.50 75,920 40.752 1.23%
2016-07-13 0 0.405 0.405 0.410 0.400 0.415 11,807,000 4,819,375 0.4082 40.50 40.50 41.00 40.00 41.50 118,070 40.818 -3.57%
2016-07-12 0 0.420 0.415 0.425 0.405 0.425 6,479,000 2,718,595 0.4196 42.00 41.50 42.50 40.50 42.50 64,790 41.960 2.44%
2016-07-11 0 0.410 0.410 0.415 0.410 0.430 16,388,000 6,900,885 0.4211 41.00 41.00 41.50 41.00 43.00 163,880 42.109 -3.53%
2016-07-08 0 0.425 0.420 0.425 0.415 0.440 5,399,000 2,289,135 0.4240 42.50 42.00 42.50 41.50 44.00 53,990 42.399 0.00%
2016-07-07 0 0.425 0.425 0.430 0.425 0.445 8,243,000 3,558,367 0.4317 42.50 42.50 43.00 42.50 44.50 82,430 43.168 -2.30%
2016-07-06 0 0.435 0.430 0.435 0.425 0.450 10,169,000 4,432,027 0.4358 43.50 43.00 43.50 42.50 45.00 101,690 43.584 -3.33%
2016-07-05 0 0.450 0.445 0.455 0.445 0.465 8,392,000 3,821,820 0.4554 45.00 44.50 45.50 44.50 46.50 83,920 45.541 -2.17%
2016-07-04 0 0.460 0.455 0.460 0.445 0.465 9,249,000 4,248,755 0.4594 46.00 45.50 46.00 44.50 46.50 92,490 45.937 3.37%
2016-06-30 0 0.445 0.440 0.450 0.440 0.485 26,292,000 12,188,560 0.4636 44.50 44.00 45.00 44.00 48.50 262,920 46.358 0.00%
2016-06-29 0 0.445 0.440 0.445 0.440 0.455 5,481,000 2,442,095 0.4456 44.50 44.00 44.50 44.00 45.50 54,810 44.556 0.00%
2016-06-28 0 0.445 0.440 0.445 0.440 0.455 5,356,000 2,393,740 0.4469 44.50 44.00 44.50 44.00 45.50 53,560 44.693 -3.26%
2016-06-27 0 0.460 0.450 0.460 0.445 0.460 5,143,000 2,323,800 0.4518 46.00 45.00 46.00 44.50 46.00 51,430 45.184 1.10%
2016-06-24 0 0.455 0.450 0.455 0.440 0.480 14,038,000 6,349,583 0.4523 45.50 45.00 45.50 44.00 48.00 140,380 45.231 -5.21%
2016-06-23 0 0.480 0.475 0.480 0.465 0.490 19,706,000 9,324,494 0.4732 48.00 47.50 48.00 46.50 49.00 197,060 47.318 3.23%
2016-06-22 0 0.465 0.465 0.470 0.455 0.475 13,441,000 6,251,905 0.4651 46.50 46.50 47.00 45.50 47.50 134,410 46.514 0.00%
2016-06-21 0 0.465 0.465 0.470 0.460 0.500 9,358,000 4,467,235 0.4774 46.50 46.50 47.00 46.00 50.00 93,580 47.737 -4.12%
2016-06-20 0 0.485 0.485 0.490 0.480 0.520 21,148,000 10,513,265 0.4971 48.50 48.50 49.00 48.00 52.00 211,480 49.713 0.00%
2016-06-17 0 0.485 0.485 0.490 0.450 0.510 44,747,000 21,499,190 0.4805 48.50 48.50 49.00 45.00 51.00 447,470 48.046 8.99%
2016-06-16 0 0.445 0.445 0.450 0.435 0.465 17,276,371 7,666,104 0.4437 44.50 44.50 45.00 43.50 46.50 172,764 44.373 -4.30%
2016-06-15 0 0.465 0.465 0.470 0.465 0.490 12,848,000 6,055,770 0.4713 46.50 46.50 47.00 46.50 49.00 128,480 47.134 -4.12%
2016-06-14 0 0.485 0.480 0.485 0.480 0.500 16,401,000 8,032,785 0.4898 48.50 48.00 48.50 48.00 50.00 164,010 48.977 0.00%
2016-06-13 0 0.485 0.485 0.490 0.480 0.520 32,142,000 15,948,175 0.4962 48.50 48.50 49.00 48.00 52.00 321,420 49.618 -8.49%
2016-06-10 0 0.530 0.520 0.530 0.520 0.590 29,772,000 16,432,910 0.5520 53.00 52.00 53.00 52.00 59.00 297,720 55.196 -7.02%
2016-06-08 0 0.570 0.560 0.570 0.550 0.590 20,787,600 11,784,514 0.5669 57.00 56.00 57.00 55.00 59.00 207,876 56.690 -3.39%
2016-06-07 0 0.590 0.570 0.590 0.570 0.610 19,205,000 11,201,100 0.5832 59.00 57.00 59.00 57.00 61.00 192,050 58.324 -3.28%
2016-06-06 0 0.610 0.600 0.610 0.580 0.620 14,087,000 8,400,460 0.5963 61.00 60.00 61.00 58.00 62.00 140,870 59.633 0.00%
2016-06-03 0 0.610 0.600 0.610 0.600 0.650 31,093,000 19,313,545 0.6212 61.00 60.00 61.00 60.00 65.00 310,930 62.115 1.67%
2016-06-02 0 0.600 0.590 0.610 0.540 0.630 36,654,135 21,649,934 0.5907 60.00 59.00 61.00 54.00 63.00 366,541 59.065 11.11%
2016-06-01 0 0.540 0.540 0.550 0.530 0.570 18,655,000 10,220,190 0.5479 54.00 54.00 55.00 53.00 57.00 186,550 54.785 -5.26%
2016-05-31 0 0.570 0.550 0.570 0.550 0.590 27,612,000 15,801,430 0.5723 57.00 55.00 57.00 55.00 59.00 276,120 57.227 3.64%
2016-05-30 0 0.550 0.540 0.560 0.540 0.570 9,755,000 5,342,855 0.5477 55.00 54.00 56.00 54.00 57.00 97,550 54.770 -3.51%
2016-05-27 0 0.570 0.560 0.570 0.550 0.620 35,124,000 20,150,990 0.5737 57.00 56.00 57.00 55.00 62.00 351,240 57.371 -6.56%
2016-05-26 0 0.610 0.610 0.620 0.600 0.650 15,705,000 9,797,770 0.6239 61.00 61.00 62.00 60.00 65.00 157,050 62.386 -4.69%
2016-05-25 0 0.640 0.640 0.650 0.630 0.660 10,400,000 6,706,990 0.6449 64.00 64.00 65.00 63.00 66.00 104,000 64.490 0.00%
2016-05-24 0 0.640 0.630 0.640 0.630 0.660 7,376,000 4,699,060 0.6371 64.00 63.00 64.00 63.00 66.00 73,760 63.707 -3.03%
2016-05-23 0 0.660 0.650 0.660 0.640 0.670 6,641,000 4,330,320 0.6521 66.00 65.00 66.00 64.00 67.00 66,410 65.206 4.76%
2016-05-20 0 0.630 0.630 0.640 0.630 0.660 18,288,000 11,700,289 0.6398 63.00 63.00 64.00 63.00 66.00 182,880 63.978 -3.08%
2016-05-19 0 0.650 0.640 0.650 0.640 0.690 11,475,000 7,588,620 0.6613 65.00 64.00 65.00 64.00 69.00 114,750 66.132 -1.52%
2016-05-18 0 0.660 0.650 0.660 0.640 0.680 12,136,750 7,991,287 0.6584 66.00 65.00 66.00 64.00 68.00 121,367 65.844 -2.94%
2016-05-17 0 0.680 0.670 0.680 0.670 0.690 7,067,000 4,801,935 0.6795 68.00 67.00 68.00 67.00 69.00 70,670 67.949 1.49%
2016-05-16 0 0.670 0.670 0.680 0.670 0.690 8,989,000 6,104,365 0.6791 67.00 67.00 68.00 67.00 69.00 89,890 67.909 -2.90%
2016-05-13 0 0.690 0.680 0.690 0.660 0.700 19,736,000 13,438,320 0.6809 69.00 68.00 69.00 66.00 70.00 197,360 68.090 -1.43%
2016-05-12 0 0.700 0.690 0.700 0.680 0.740 13,673,000 9,737,999 0.7122 70.00 69.00 70.00 68.00 74.00 136,730 71.221 -2.78%
2016-05-11 0 0.720 0.710 0.720 0.680 0.730 19,200,000 13,665,170 0.7117 72.00 71.00 72.00 68.00 73.00 192,000 71.173 1.41%
2016-05-10 0 0.710 0.700 0.710 0.660 0.740 39,106,000 27,801,340 0.7109 71.00 70.00 71.00 66.00 74.00 391,060 71.092 4.41%
2016-05-09 0 0.680 0.660 0.680 0.650 0.710 21,650,000 14,634,010 0.6759 68.00 66.00 68.00 65.00 71.00 216,500 67.594 -2.86%
2016-05-06 0 0.700 0.690 0.700 0.690 0.800 59,817,000 43,482,410 0.7269 70.00 69.00 70.00 69.00 80.00 598,170 72.692 -12.50%
2016-05-05 0 0.800 0.790 0.800 0.650 0.830 100,387,000 76,248,490 0.7595 80.00 79.00 80.00 65.00 83.00 1,003,870 75.955 23.08%
2016-05-04 0 0.650 0.650 0.660 0.640 0.680 13,719,000 9,045,850 0.6594 65.00 65.00 66.00 64.00 68.00 137,190 65.937 -2.99%
2016-05-03 0 0.670 0.660 0.670 0.650 0.710 24,648,000 16,550,010 0.6715 67.00 66.00 67.00 65.00 71.00 246,480 67.145 -4.29%
2016-04-29 0 0.700 0.700 0.710 0.700 0.730 10,753,000 7,631,110 0.7097 70.00 70.00 71.00 70.00 73.00 107,530 70.967 -1.41%
2016-04-28 0 0.710 0.710 0.720 0.700 0.760 23,915,000 17,353,290 0.7256 71.00 71.00 72.00 70.00 76.00 239,150 72.562 -4.05%
2016-04-27 0 0.740 0.730 0.750 0.730 0.780 26,987,000 20,359,645 0.7544 74.00 73.00 75.00 73.00 78.00 269,870 75.442 -5.13%
2016-04-26 0 0.780 0.770 0.780 0.760 0.820 21,590,100 17,148,098 0.7943 78.00 77.00 78.00 76.00 82.00 215,901 79.426 -3.70%
2016-04-25 0 0.810 0.810 0.820 0.800 0.840 17,488,000 14,310,330 0.8183 81.00 81.00 82.00 80.00 84.00 174,880 81.829 -1.22%
2016-04-22 0 0.820 0.810 0.820 0.800 0.840 21,197,000 17,352,470 0.8186 82.00 81.00 82.00 80.00 84.00 211,970 81.863 -1.20%
2016-04-21 0 0.830 0.820 0.840 0.820 0.850 12,521,000 10,457,000 0.8352 83.00 82.00 84.00 82.00 85.00 125,210 83.516 0.00%
2016-04-20 0 0.830 0.820 0.830 0.810 0.860 27,809,000 23,013,825 0.8276 83.00 82.00 83.00 81.00 86.00 278,090 82.757 -2.35%
2016-04-19 0 0.850 0.840 0.850 0.830 0.870 25,401,000 21,541,315 0.8480 85.00 84.00 85.00 83.00 87.00 254,010 84.805 1.19%
2016-04-18 0 0.840 0.840 0.850 0.830 0.880 38,419,000 32,675,640 0.8505 84.00 84.00 85.00 83.00 88.00 384,190 85.051 0.00%
2016-04-15 0 0.840 0.840 0.850 0.820 0.850 16,818,000 14,109,325 0.8389 84.00 84.00 85.00 82.00 85.00 168,180 83.894 2.44%
2016-04-14 0 0.820 0.820 0.830 0.810 0.850 24,095,000 20,138,097 0.8358 82.00 82.00 83.00 81.00 85.00 240,950 83.578 -2.38%
2016-04-13 0 0.840 0.840 0.850 0.840 0.880 14,766,000 12,590,980 0.8527 84.00 84.00 85.00 84.00 88.00 147,660 85.270 -2.33%
2016-04-12 0 0.860 0.850 0.860 0.830 0.860 13,494,000 11,429,670 0.8470 86.00 85.00 86.00 83.00 86.00 134,940 84.702 2.38%
2016-04-11 0 0.840 0.830 0.840 0.820 0.870 24,501,000 20,790,230 0.8485 84.00 83.00 84.00 82.00 87.00 245,010 84.855 1.20%
2016-04-08 0 0.830 0.830 0.840 0.800 0.840 17,704,000 14,609,620 0.8252 83.00 83.00 84.00 80.00 84.00 177,040 82.522 1.22%
2016-04-07 0 0.820 0.810 0.820 0.800 0.840 21,797,000 17,833,495 0.8182 82.00 81.00 82.00 80.00 84.00 217,970 81.816 2.50%
2016-04-06 0 0.800 0.790 0.800 0.790 0.830 26,219,000 21,046,295 0.8027 80.00 79.00 80.00 79.00 83.00 262,190 80.271 -3.61%
2016-04-05 0 0.830 0.810 0.830 0.810 0.840 13,714,000 11,327,730 0.8260 83.00 81.00 83.00 81.00 84.00 137,140 82.600 2.47%
2016-04-01 0 0.810 0.810 0.820 0.790 0.850 28,985,000 23,499,730 0.8108 81.00 81.00 82.00 79.00 85.00 289,850 81.075 -4.71%
2016-03-31 0 0.850 0.840 0.850 0.820 0.890 39,298,000 33,361,315 0.8489 85.00 84.00 85.00 82.00 89.00 392,980 84.893 3.66%
2016-03-30 0 0.820 0.820 0.830 0.820 0.840 9,871,000 8,191,620 0.8299 82.00 82.00 83.00 82.00 84.00 98,710 82.987 -1.20%
2016-03-29 0 0.830 0.820 0.830 0.800 0.850 14,594,000 11,956,850 0.8193 83.00 82.00 83.00 80.00 85.00 145,940 81.930 -1.19%
2016-03-24 0 0.840 0.830 0.840 0.830 0.870 18,255,000 15,439,410 0.8458 84.00 83.00 84.00 83.00 87.00 182,550 84.576 -4.55%
2016-03-23 0 0.880 0.870 0.880 0.870 0.900 16,599,000 14,683,985 0.8846 88.00 87.00 88.00 87.00 90.00 165,990 88.463 1.15%
2016-03-22 0 0.870 0.870 0.880 0.860 0.950 44,463,100 40,181,877 0.9037 87.00 87.00 88.00 86.00 95.00 444,631 90.371 1.16%
2016-03-21 0 0.860 0.860 0.870 0.860 0.880 18,633,000 16,185,955 0.8687 86.00 86.00 87.00 86.00 88.00 186,330 86.867 -2.27%
2016-03-18 0 0.880 0.860 0.880 0.840 0.900 25,554,000 22,219,540 0.8695 88.00 86.00 88.00 84.00 90.00 255,540 86.951 -2.22%
2016-03-17 0 0.900 0.890 0.900 0.870 0.910 28,413,000 25,301,602 0.8905 90.00 89.00 90.00 87.00 91.00 284,130 89.049 3.45%
2016-03-16 0 0.870 0.860 0.870 0.780 0.920 101,806,000 85,954,360 0.8443 87.00 86.00 87.00 78.00 92.00 1,018,060 84.430 -3.33%
2016-03-15 0 0.900 0.890 0.910 0.900 0.980 57,597,800 53,379,527 0.9268 90.00 89.00 91.00 90.00 98.00 575,978 92.676 -6.25%
2016-03-14 0 0.960 0.960 0.970 0.960 1.040 49,817,800 49,837,891 1.0004 96.00 96.00 97.00 96.00 104.0 498,178 100.04 -3.03%
2016-03-11 0 0.990 0.990 1.000 0.990 1.060 22,964,000 23,248,900 1.0124 99.00 99.00 100.0 99.00 106.0 229,640 101.24 -5.71%
2016-03-10 0 1.050 1.050 1.060 1.050 1.100 9,061,000 9,671,045 1.0673 105.0 105.0 106.0 105.0 110.0 90,610 106.73 -2.78%
2016-03-09 0 1.080 1.080 1.090 1.050 1.110 12,540,000 13,599,980 1.0845 108.0 108.0 109.0 105.0 111.0 125,400 108.45 0.93%
2016-03-08 0 1.070 1.060 1.070 1.050 1.090 12,567,000 13,413,390 1.0674 107.0 106.0 107.0 105.0 109.0 125,670 106.74 -0.93%
2016-03-07 0 1.080 1.070 1.080 1.070 1.120 19,304,000 21,245,365 1.1006 108.0 107.0 108.0 107.0 112.0 193,040 110.06 -0.92%
2016-03-04 0 1.090 1.080 1.090 1.070 1.130 43,010,000 47,089,345 1.0948 109.0 108.0 109.0 107.0 113.0 430,100 109.48 -0.91%
2016-03-03 0 1.100 1.100 1.110 1.040 1.150 52,506,000 57,872,220 1.1022 110.0 110.0 111.0 104.0 115.0 525,060 110.22 0.00%
2016-03-02 0 1.100 1.090 1.100 1.070 1.140 28,275,000 30,965,240 1.0951 110.0 109.0 110.0 107.0 114.0 282,750 109.51 0.00%
2016-03-01 0 1.100 1.090 1.100 0.980 1.130 57,454,000 61,920,930 1.0777 110.0 109.0 110.0 98.00 113.0 574,540 107.77 4.76%
2016-02-29 0 1.050 1.040 1.050 1.040 1.200 92,532,000 101,285,495 1.0946 105.0 104.0 105.0 104.0 120.0 925,320 109.46 -16.67%
2016-02-26 0 1.260 1.260 1.270 1.180 1.300 70,066,000 88,382,740 1.2614 126.0 126.0 127.0 118.0 130.0 700,660 126.14 7.69%
2016-02-25 0 1.170 1.170 1.180 1.170 1.420 114,144,000 144,974,460 1.2701 117.0 117.0 118.0 117.0 142.0 1,141,440 127.01 -14.60%
2016-02-24 0 1.370 1.370 1.380 1.350 1.510 220,879,000 317,796,560 1.4388 137.0 137.0 138.0 135.0 151.0 2,208,790 143.88 -2.14%
2016-02-23 0 1.400 1.390 1.400 1.210 1.430 180,209,000 237,714,490 1.3191 140.0 139.0 140.0 121.0 143.0 1,802,090 131.91 15.70%
2016-02-22 0 1.210 1.210 1.220 1.160 1.280 145,790,000 177,410,845 1.2169 121.0 121.0 122.0 116.0 128.0 1,457,900 121.69 -0.82%
2016-02-19 0 1.220 1.210 1.220 1.000 1.260 238,323,967 275,198,509 1.1547 122.0 121.0 122.0 100.0 126.0 2,383,240 115.47 22.00%
2016-02-18 0 1.000 1.000 1.010 0.890 1.030 145,418,400 142,937,669 0.9829 100.0 100.0 101.0 89.00 103.0 1,454,184 98.294 6.38%
2016-02-17 0 0.940 0.930 0.940 0.820 1.040 211,721,000 201,444,565 0.9515 94.00 93.00 94.00 82.00 104.0 2,117,210 95.146 14.63%
2016-02-16 0 0.820 0.810 0.820 0.760 0.910 129,840,000 105,004,580 0.8087 82.00 81.00 82.00 76.00 91.00 1,298,400 80.872 -11.83%
2016-02-15 0 0.930 0.910 0.920 0.880 1.050 82,404,900 78,245,873 0.9495 93.00 91.00 92.00 88.00 105.0 824,049 94.953 -6.06%
2016-02-12 0 0.990 0.990 1.000 0.960 1.040 117,087,096 116,805,744 0.9976 99.00 99.00 100.0 96.00 104.0 1,170,871 99.760 4.21%
2016-02-11 0 0.950 0.950 0.960 0.710 1.020 199,256,000 188,411,270 0.9456 95.00 95.00 96.00 71.00 102.0 1,992,560 94.557 -15.18%
2016-02-05 1 - - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2016-02-01 1 1.120 1.110 1.120 1.070 1.200 37,668,750 42,716,017 1.1340 112.0 111.0 112.0 107.0 120.0 376,687 113.40 15.46%
2016-01-29 0 0.970 0.970 0.980 0.690 2.400 1,083,199,000 1,110,898,645 1.0256 97.00 97.00 98.00 69.00 240.0 10,831,990 102.56 -59.07%
2016-01-28 0 2.370 2.360 2.370 2.310 2.600 20,268,000 48,496,240 2.3927 237.0 236.0 237.0 231.0 260.0 202,680 239.27 -4.05%
2016-01-27 1 - - - - - 0 0 - 247.0 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 247.0 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 247.0 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 247.0 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 247.0 - - - - 0 - 0.00%
2016-01-20 0 2.470 2.460 2.470 2.430 2.560 11,331,000 28,049,455 2.4755 247.0 246.0 247.0 243.0 256.0 113,310 247.55 -3.14%
2016-01-19 0 2.550 2.540 2.560 2.490 2.570 7,311,000 18,492,145 2.5294 255.0 254.0 256.0 249.0 257.0 73,110 252.94 2.41%
2016-01-18 0 2.490 2.490 2.500 2.480 2.520 7,152,000 17,896,785 2.5023 249.0 249.0 250.0 248.0 252.0 71,520 250.23 -0.80%
2016-01-15 0 2.510 2.500 2.510 2.500 2.590 7,651,000 19,386,490 2.5339 251.0 250.0 251.0 250.0 259.0 76,510 253.39 -0.79%
2016-01-14 0 2.530 2.520 2.530 2.490 2.550 8,658,000 21,890,570 2.5284 253.0 252.0 253.0 249.0 255.0 86,580 252.84 0.80%
2016-01-13 0 2.510 2.510 2.520 2.500 2.600 9,016,284 23,003,748 2.5514 251.0 251.0 252.0 250.0 260.0 90,163 255.14 0.00%
2016-01-12 0 2.510 2.510 2.520 2.500 2.630 9,923,000 25,511,795 2.5710 251.0 251.0 252.0 250.0 263.0 99,230 257.10 -3.46%
2016-01-11 0 2.600 2.600 2.610 2.580 2.710 10,348,000 27,324,890 2.6406 260.0 260.0 261.0 258.0 271.0 103,480 264.06 -2.99%
2016-01-08 0 2.680 2.670 2.680 2.670 2.740 7,358,000 19,856,760 2.6987 268.0 267.0 268.0 267.0 274.0 73,580 269.87 -0.37%
2016-01-07 0 2.690 2.690 2.700 2.660 2.790 8,908,000 24,155,955 2.7117 269.0 269.0 270.0 266.0 279.0 89,080 271.17 -2.89%
2016-01-06 0 2.770 2.760 2.770 2.760 2.860 8,352,000 23,378,490 2.7991 277.0 276.0 277.0 276.0 286.0 83,520 279.91 -2.12%
2016-01-05 0 2.830 2.820 2.830 2.800 2.910 7,243,000 20,631,950 2.8485 283.0 282.0 283.0 280.0 291.0 72,430 284.85 -1.39%
2016-01-04 0 2.870 2.830 2.880 2.830 3.020 13,663,000 39,837,515 2.9157 287.0 283.0 288.0 283.0 302.0 136,630 291.57 -4.33%
2015-12-31 0 3.000 2.990 3.000 2.900 3.010 9,830,329 29,024,288 2.9525 300.0 299.0 300.0 290.0 301.0 98,303 295.25 1.01%
2015-12-30 0 2.970 2.960 2.970 2.870 2.970 22,793,000 66,409,830 2.9136 297.0 296.0 297.0 287.0 297.0 227,930 291.36 0.68%
2015-12-29 0 2.950 2.950 2.960 2.830 3.010 21,097,000 61,356,645 2.9083 295.0 295.0 296.0 283.0 301.0 210,970 290.83 2.43%
2015-12-28 0 2.880 2.870 2.880 2.790 2.880 15,136,000 43,015,970 2.8420 288.0 287.0 288.0 279.0 288.0 151,360 284.20 1.77%
2015-12-24 0 2.830 2.820 2.830 2.770 2.840 6,082,000 17,068,615 2.8064 283.0 282.0 283.0 277.0 284.0 60,820 280.64 1.07%
2015-12-23 0 2.800 2.800 2.810 2.760 2.850 12,587,000 35,245,785 2.8002 280.0 280.0 281.0 276.0 285.0 125,870 280.02 0.72%
2015-12-22 0 2.780 2.770 2.780 2.750 2.800 8,817,000 24,515,215 2.7804 278.0 277.0 278.0 275.0 280.0 88,170 278.04 0.72%
2015-12-21 0 2.760 2.750 2.760 2.750 2.810 6,991,000 19,428,680 2.7791 276.0 275.0 276.0 275.0 281.0 69,910 277.91 0.36%
2015-12-18 0 2.750 2.740 2.760 2.700 2.830 10,008,483 27,598,524 2.7575 275.0 274.0 276.0 270.0 283.0 100,085 275.75 -1.79%
2015-12-17 0 2.800 2.780 2.800 2.780 2.880 7,715,000 21,701,490 2.8129 280.0 278.0 280.0 278.0 288.0 77,150 281.29 -0.36%
2015-12-16 0 2.810 2.800 2.810 2.780 2.850 7,864,500 22,119,365 2.8126 281.0 280.0 281.0 278.0 285.0 78,645 281.26 0.72%
2015-12-15 0 2.790 2.780 2.790 2.740 2.810 8,521,000 23,724,595 2.7843 279.0 278.0 279.0 274.0 281.0 85,210 278.43 0.00%
2015-12-14 0 2.790 2.780 2.790 2.650 2.800 9,348,000 25,574,305 2.7358 279.0 278.0 279.0 265.0 280.0 93,480 273.58 3.72%
2015-12-11 0 2.690 2.700 2.710 2.680 2.800 10,047,000 27,418,335 2.7290 269.0 270.0 271.0 268.0 280.0 100,470 272.90 -3.24%
2015-12-10 0 2.780 2.760 2.770 2.740 2.820 8,923,000 24,792,010 2.7784 278.0 276.0 277.0 274.0 282.0 89,230 277.84 0.36%
2015-12-09 0 2.770 2.760 2.770 2.750 2.830 8,333,000 23,190,955 2.7830 277.0 276.0 277.0 275.0 283.0 83,330 278.30 -2.12%
2015-12-08 0 2.830 2.820 2.830 2.660 2.830 11,558,000 31,724,330 2.7448 283.0 282.0 283.0 266.0 283.0 115,580 274.48 2.54%
2015-12-07 0 2.760 2.750 2.770 2.730 2.820 7,650,000 21,183,770 2.7691 276.0 275.0 277.0 273.0 282.0 76,500 276.91 -2.13%
2015-12-04 0 2.820 2.820 2.830 2.750 2.830 8,365,000 23,337,212 2.7899 282.0 282.0 283.0 275.0 283.0 83,650 278.99 0.00%
2015-12-03 0 2.820 2.820 2.830 2.770 2.920 9,334,500 26,364,595 2.8244 282.0 282.0 283.0 277.0 292.0 93,345 282.44 -2.42%
2015-12-02 0 2.890 2.880 2.890 2.880 2.960 7,233,000 21,091,280 2.9160 289.0 288.0 289.0 288.0 296.0 72,330 291.60 -0.69%
2015-12-01 0 2.910 2.910 2.920 2.910 2.960 10,162,347 29,698,028 2.9224 291.0 291.0 292.0 291.0 296.0 101,623 292.24 0.00%
2015-11-30 0 2.910 2.910 2.920 2.900 3.050 9,229,000 27,064,255 2.9325 291.0 291.0 292.0 290.0 305.0 92,290 293.25 -4.59%
2015-11-27 0 3.050 3.020 3.070 3.000 3.090 9,365,000 28,475,635 3.0406 305.0 302.0 307.0 300.0 309.0 93,650 304.06 -0.33%
2015-11-26 0 3.060 3.050 3.070 3.040 3.150 8,505,000 26,294,565 3.0917 306.0 305.0 307.0 304.0 315.0 85,050 309.17 -0.97%
2015-11-25 0 3.090 3.100 3.110 3.050 3.150 7,983,000 24,770,490 3.1029 309.0 310.0 311.0 305.0 315.0 79,830 310.29 0.00%
2015-11-24 0 3.090 3.070 3.090 3.060 3.150 10,789,000 33,475,120 3.1027 309.0 307.0 309.0 306.0 315.0 107,890 310.27 -1.90%
2015-11-23 0 3.150 3.140 3.160 3.080 3.170 11,542,000 36,202,770 3.1366 315.0 314.0 316.0 308.0 317.0 115,420 313.66 0.00%
2015-11-20 0 3.150 3.140 3.150 3.040 3.180 9,055,000 28,272,155 3.1223 315.0 314.0 315.0 304.0 318.0 90,550 312.23 0.32%
2015-11-19 0 3.140 3.130 3.140 3.090 3.180 9,510,000 29,843,865 3.1382 314.0 313.0 314.0 309.0 318.0 95,100 313.82 0.32%
2015-11-18 0 3.130 3.120 3.130 3.090 3.180 6,537,000 20,536,157 3.1415 313.0 312.0 313.0 309.0 318.0 65,370 314.15 -0.63%
2015-11-17 0 3.150 3.150 3.160 3.090 3.220 10,469,000 33,097,762 3.1615 315.0 315.0 316.0 309.0 322.0 104,690 316.15 2.61%
2015-11-16 0 3.070 3.060 3.080 3.040 3.120 7,655,000 23,614,485 3.0848 307.0 306.0 308.0 304.0 312.0 76,550 308.48 -1.29%
2015-11-13 0 3.110 3.110 3.120 3.030 3.110 7,973,000 24,555,820 3.0799 311.0 311.0 312.0 303.0 311.0 79,730 307.99 0.97%
2015-11-12 0 3.080 3.070 3.080 3.020 3.120 9,637,000 29,647,975 3.0765 308.0 307.0 308.0 302.0 312.0 96,370 307.65 0.65%
2015-11-11 0 3.060 3.060 3.070 3.040 3.130 7,133,000 21,822,130 3.0593 306.0 306.0 307.0 304.0 313.0 71,330 305.93 0.66%
2015-11-10 0 3.040 3.030 3.050 3.010 3.100 8,459,000 25,832,205 3.0538 304.0 303.0 305.0 301.0 310.0 84,590 305.38 -0.98%
2015-11-09 0 3.070 3.060 3.080 3.060 3.180 7,739,000 24,039,650 3.1063 307.0 306.0 308.0 306.0 318.0 77,390 310.63 -1.92%
2015-11-06 0 3.130 3.120 3.130 3.090 3.150 7,403,000 23,089,421 3.1189 313.0 312.0 313.0 309.0 315.0 74,030 311.89 -0.95%
2015-11-05 0 3.160 3.140 3.150 3.120 3.250 8,407,000 26,568,878 3.1603 316.0 314.0 315.0 312.0 325.0 84,070 316.03 -2.17%
2015-11-04 0 3.230 3.220 3.240 3.130 3.260 18,960,000 60,367,040 3.1839 323.0 322.0 324.0 313.0 326.0 189,600 318.39 1.89%
2015-11-03 0 3.170 3.170 3.190 3.000 3.200 14,328,000 44,805,040 3.1271 317.0 317.0 319.0 300.0 320.0 143,280 312.71 5.32%
2015-11-02 0 3.010 3.000 3.010 2.950 3.070 7,536,000 22,751,790 3.0191 301.0 300.0 301.0 295.0 307.0 75,360 301.91 -1.95%
2015-10-30 0 3.070 3.060 3.070 3.000 3.100 5,270,000 16,099,710 3.0550 307.0 306.0 307.0 300.0 310.0 52,700 305.50 0.99%
2015-10-29 0 3.040 3.040 3.050 3.000 3.230 9,523,000 29,156,810 3.0617 304.0 304.0 305.0 300.0 323.0 95,230 306.17 -4.10%
2015-10-28 0 3.170 3.160 3.170 3.080 3.220 9,017,000 28,552,150 3.1665 317.0 316.0 317.0 308.0 322.0 90,170 316.65 2.26%
2015-10-27 0 3.100 3.090 3.100 3.080 3.230 7,171,000 22,320,012 3.1125 310.0 309.0 310.0 308.0 323.0 71,710 311.25 -3.43%
2015-10-26 0 3.210 3.200 3.210 3.200 3.360 11,141,347 36,134,075 3.2432 321.0 320.0 321.0 320.0 336.0 111,413 324.32 -1.23%
2015-10-23 0 3.250 3.240 3.250 3.240 3.330 8,793,000 28,876,490 3.2840 325.0 324.0 325.0 324.0 333.0 87,930 328.40 0.93%
2015-10-22 0 3.220 3.210 3.220 3.200 3.420 33,080,800 109,039,236 3.2961 322.0 321.0 322.0 320.0 342.0 330,808 329.61 -7.47%
2015-10-20 0 3.480 3.480 3.490 3.270 3.850 32,334,400 116,000,978 3.5875 348.0 348.0 349.0 327.0 385.0 323,344 358.75 4.19%
2015-10-19 0 3.340 3.340 3.350 3.140 3.350 16,271,000 52,546,035 3.2294 334.0 334.0 335.0 314.0 335.0 162,710 322.94 5.70%
2015-10-16 0 3.160 3.170 3.200 2.960 3.200 23,154,000 70,673,275 3.0523 316.0 317.0 320.0 296.0 320.0 231,540 305.23 4.29%
2015-10-15 0 3.030 3.040 3.050 3.030 3.110 4,531,000 13,842,910 3.0552 303.0 304.0 305.0 303.0 311.0 45,310 305.52 0.00%
2015-10-14 0 3.030 3.010 3.040 3.000 3.120 7,977,000 24,376,595 3.0559 303.0 301.0 304.0 300.0 312.0 79,770 305.59 -2.57%
2015-10-13 0 3.110 3.090 3.120 2.940 3.130 10,745,000 32,601,150 3.0341 311.0 309.0 312.0 294.0 313.0 107,450 303.41 0.97%
2015-10-12 0 3.080 3.060 3.090 2.900 3.090 11,389,000 34,085,530 2.9928 308.0 306.0 309.0 290.0 309.0 113,890 299.28 7.32%
2015-10-09 0 2.870 2.860 2.870 2.840 2.940 6,540,000 18,851,200 2.8824 287.0 286.0 287.0 284.0 294.0 65,400 288.24 -0.69%
2015-10-08 0 2.890 2.870 2.890 2.800 3.000 15,731,000 45,045,680 2.8635 289.0 287.0 289.0 280.0 300.0 157,310 286.35 -3.02%
2015-10-07 0 2.980 2.960 2.970 2.800 2.990 21,189,000 61,132,980 2.8851 298.0 296.0 297.0 280.0 299.0 211,890 288.51 1.36%
2015-10-06 0 2.940 2.930 2.940 2.790 2.950 18,317,000 52,672,970 2.8756 294.0 293.0 294.0 279.0 295.0 183,170 287.56 5.38%
2015-10-05 0 2.790 2.780 2.790 2.690 2.800 9,676,000 26,539,970 2.7429 279.0 278.0 279.0 269.0 280.0 96,760 274.29 1.82%
2015-10-02 0 2.740 2.740 2.750 2.580 2.780 22,511,000 60,349,148 2.6809 274.0 274.0 275.0 258.0 278.0 225,110 268.09 7.45%
2015-09-30 0 2.550 2.540 2.550 2.530 2.560 7,377,120 18,743,374 2.5407 255.0 254.0 255.0 253.0 256.0 73,771 254.07 0.79%
2015-09-29 0 2.530 2.530 2.540 2.500 2.550 9,272,390 23,476,774 2.5319 253.0 253.0 254.0 250.0 255.0 92,724 253.19 -0.78%
2015-09-25 0 2.550 2.540 2.550 2.500 2.580 44,787,000 113,631,260 2.5371 255.0 254.0 255.0 250.0 258.0 447,870 253.71 0.79%
2015-09-24 0 2.530 2.520 2.540 2.520 2.570 7,060,000 17,878,320 2.5323 253.0 252.0 254.0 252.0 257.0 70,600 253.23 -0.39%
2015-09-23 0 2.540 2.540 2.550 2.520 2.680 15,629,000 40,284,435 2.5775 254.0 254.0 255.0 252.0 268.0 156,290 257.75 -4.87%
2015-09-22 0 2.670 2.650 2.680 2.620 2.690 8,817,000 23,441,205 2.6586 267.0 265.0 268.0 262.0 269.0 88,170 265.86 1.91%
2015-09-21 0 2.620 2.610 2.620 2.600 2.660 5,434,000 14,278,395 2.6276 262.0 261.0 262.0 260.0 266.0 54,340 262.76 -1.87%
2015-09-18 0 2.670 2.660 2.670 2.550 2.720 26,727,000 70,610,660 2.6419 267.0 266.0 267.0 255.0 272.0 267,270 264.19 4.71%
2015-09-17 0 2.550 2.540 2.560 2.530 2.620 17,413,000 44,400,170 2.5498 255.0 254.0 256.0 253.0 262.0 174,130 254.98 0.59%
2015-09-16 0 2.550 2.540 2.550 2.520 2.680 45,504,000 115,557,388 2.5395 253.5 252.5 253.5 250.5 266.4 457,733 252.46 -3.41%
2015-09-15 0 2.640 2.630 2.640 2.600 2.670 9,740,912 25,711,491 2.6395 262.4 261.5 262.4 258.5 265.4 97,986 262.40 0.38%
2015-09-14 0 2.630 2.620 2.630 2.550 2.710 9,587,000 25,331,330 2.6423 261.5 260.5 261.5 253.5 269.4 96,437 262.67 -1.13%
2015-09-11 0 2.660 2.630 2.670 2.540 2.690 9,341,000 24,580,935 2.6315 264.4 261.5 265.4 252.5 267.4 93,963 261.60 0.38%
2015-09-10 0 2.650 2.630 2.640 2.620 2.770 12,031,000 32,213,760 2.6776 263.4 261.5 262.4 260.5 275.4 121,022 266.18 -5.69%
2015-09-09 0 2.810 2.790 2.810 2.670 2.820 16,756,000 46,033,336 2.7473 279.3 277.4 279.3 265.4 280.3 168,551 273.11 4.46%
2015-09-08 0 2.690 2.690 2.700 2.540 2.720 13,763,000 35,927,755 2.6105 267.4 267.4 268.4 252.5 270.4 138,444 259.51 1.51%
2015-09-07 0 2.650 2.640 2.650 2.640 2.720 7,203,000 19,239,528 2.6710 263.4 262.4 263.4 262.4 270.4 72,456 265.53 -0.75%
2015-09-04 0 2.670 2.640 2.650 2.620 2.750 7,714,400 20,570,489 2.6665 265.4 262.4 263.4 260.5 273.4 77,600 265.08 -2.55%
2015-09-02 0 2.740 2.690 2.750 2.580 2.760 14,973,002 40,009,009 2.6721 272.4 267.4 273.4 256.5 274.4 150,616 265.64 1.11%
2015-09-01 0 2.710 2.700 2.710 2.680 2.850 15,160,826 42,019,228 2.7716 269.4 268.4 269.4 266.4 283.3 152,505 275.53 0.37%
2015-08-31 0 2.700 2.680 2.700 2.660 2.840 8,061,000 21,795,090 2.7038 268.4 266.4 268.4 264.4 282.3 81,087 268.79 -2.88%
2015-08-28 0 2.780 2.770 2.780 2.730 2.930 9,288,000 26,131,100 2.8134 276.4 275.4 276.4 271.4 291.3 93,430 279.69 1.46%
2015-08-27 0 2.740 2.740 2.760 2.630 2.760 13,901,000 37,302,130 2.6834 272.4 272.4 274.4 261.5 274.4 139,833 266.76 4.58%
2015-08-26 0 2.620 2.600 2.620 2.580 2.740 10,590,000 27,809,155 2.6260 260.5 258.5 260.5 256.5 272.4 106,527 261.05 -2.60%
2015-08-25 0 2.690 2.650 2.690 2.640 2.780 9,414,000 25,463,615 2.7049 267.4 263.4 267.4 262.4 276.4 94,697 268.90 -1.10%
2015-08-24 0 2.720 2.690 2.700 2.630 2.800 16,360,000 44,059,450 2.6931 270.4 267.4 268.4 261.5 278.4 164,568 267.73 -1.09%
2015-08-21 0 2.750 2.740 2.750 2.680 2.860 12,315,000 33,929,650 2.7551 273.4 272.4 273.4 266.4 284.3 123,879 273.89 0.00%
2015-08-20 0 2.750 2.750 2.760 2.670 2.840 10,444,000 28,475,655 2.7265 273.4 273.4 274.4 265.4 282.3 105,058 271.05 -2.14%
2015-08-19 0 2.810 2.800 2.810 2.760 2.990 10,319,289 29,308,752 2.8402 279.3 278.4 279.3 274.4 297.2 103,803 282.35 -5.07%
2015-08-18 0 2.960 2.920 2.960 2.840 3.050 10,942,000 32,128,735 2.9363 294.3 290.3 294.3 282.3 303.2 110,067 291.90 -0.34%
2015-08-17 0 2.970 2.970 2.980 2.950 3.090 9,056,000 27,135,140 2.9964 295.3 295.3 296.2 293.3 307.2 91,096 297.87 -1.33%
2015-08-14 0 3.010 3.000 3.010 2.930 3.070 9,203,000 27,612,135 3.0003 299.2 298.2 299.2 291.3 305.2 92,575 298.27 2.38%
2015-08-13 0 2.940 2.930 2.940 2.900 3.080 9,154,000 27,208,605 2.9723 292.3 291.3 292.3 288.3 306.2 92,082 295.48 0.34%
2015-08-12 0 2.930 2.920 2.930 2.890 3.090 10,095,000 29,932,820 2.9651 291.3 290.3 291.3 287.3 307.2 101,547 294.77 -5.48%
2015-08-11 0 3.100 3.090 3.100 2.980 3.160 13,131,914 39,882,786 3.0371 308.2 307.2 308.2 296.2 314.1 132,096 301.92 0.32%
2015-08-10 0 3.090 3.080 3.090 3.080 3.170 9,772,000 30,199,325 3.0904 307.2 306.2 307.2 306.2 315.1 98,298 307.22 -1.28%
2015-08-07 0 3.130 3.120 3.130 3.060 3.180 9,176,000 28,730,680 3.1311 311.2 310.2 311.2 304.2 316.1 92,303 311.26 1.29%
2015-08-06 0 3.090 3.080 3.090 3.070 3.300 9,847,000 30,725,235 3.1203 307.2 306.2 307.2 305.2 328.1 99,053 310.19 -4.63%
2015-08-05 0 3.240 3.210 3.240 3.100 3.320 12,002,000 38,646,380 3.2200 322.1 319.1 322.1 308.2 330.0 120,730 320.11 0.62%
2015-08-04 0 3.220 3.210 3.220 3.080 3.300 10,568,914 33,392,068 3.1595 320.1 319.1 320.1 306.2 328.1 106,315 314.09 0.62%
2015-08-03 0 3.200 3.290 3.300 3.060 3.410 20,429,000 65,150,310 3.1891 318.1 327.1 328.1 304.2 339.0 205,499 317.03 -3.32%
2015-07-31 0 3.310 3.300 3.310 3.270 3.430 11,195,000 37,322,205 3.3338 329.1 328.1 329.1 325.1 341.0 112,612 331.42 -1.49%
2015-07-30 0 3.360 3.350 3.360 3.280 3.500 14,823,000 50,030,300 3.3752 334.0 333.0 334.0 326.1 347.9 149,107 335.53 -1.18%
2015-07-29 0 3.400 3.390 3.400 3.380 3.570 13,351,000 45,894,890 3.4376 338.0 337.0 338.0 336.0 354.9 134,300 341.73 -1.45%
2015-07-28 0 3.450 3.440 3.450 3.400 3.650 11,744,817 41,047,375 3.4949 343.0 342.0 343.0 338.0 362.9 118,143 347.44 -5.74%
2015-07-27 0 3.660 3.660 3.670 3.500 3.860 8,989,900 32,848,358 3.6539 363.8 363.8 364.8 347.9 383.7 90,431 363.24 -5.43%
2015-07-24 0 3.870 3.910 3.920 3.750 3.990 9,562,626 36,773,456 3.8455 384.7 388.7 389.7 372.8 396.7 96,192 382.29 -0.51%
2015-07-23 0 3.890 3.880 3.890 3.830 3.990 8,882,000 34,772,060 3.9149 386.7 385.7 386.7 380.7 396.7 89,346 389.19 -0.77%
2015-07-22 0 3.920 3.950 3.960 3.880 4.000 7,580,000 29,814,505 3.9333 389.7 392.7 393.7 385.7 397.6 76,249 391.02 -0.25%
2015-07-21 0 3.930 3.920 3.970 3.800 3.980 6,022,000 23,548,240 3.9104 390.7 389.7 394.7 377.8 395.7 60,576 388.74 2.08%
2015-07-20 0 3.850 3.850 3.860 3.730 3.930 5,654,886 21,741,345 3.8447 382.7 382.7 383.7 370.8 390.7 56,883 382.21 1.32%
2015-07-17 0 3.800 3.800 3.810 3.680 3.870 8,047,200 30,423,800 3.7807 377.8 377.8 378.8 365.8 384.7 80,948 375.84 2.98%
2015-07-16 0 3.690 3.670 3.700 3.510 3.720 14,551,241 52,486,601 3.6070 366.8 364.8 367.8 348.9 369.8 146,373 358.58 4.83%
2015-07-15 0 3.520 3.510 3.520 3.500 3.800 7,285,200 25,995,114 3.5682 349.9 348.9 349.9 347.9 377.8 73,283 354.72 -6.38%
2015-07-14 0 3.760 3.760 3.770 3.600 3.790 7,827,200 28,880,846 3.6898 373.8 373.8 374.8 357.9 376.8 78,735 366.81 2.17%
2015-07-13 0 3.680 3.660 3.670 3.380 3.680 9,081,000 32,473,635 3.5760 365.8 363.8 364.8 336.0 365.8 91,347 355.50 5.14%
2015-07-10 0 3.500 3.500 3.510 3.310 3.690 10,705,000 37,749,010 3.5263 347.9 347.9 348.9 329.1 366.8 107,683 350.56 0.86%
2015-07-09 0 3.470 3.460 3.470 2.910 3.500 13,509,179 45,107,199 3.3390 345.0 344.0 345.0 289.3 347.9 135,891 331.94 14.14%
2015-07-08 0 3.040 3.010 3.140 2.780 3.290 33,472,000 98,735,564 2.9498 302.2 299.2 312.2 276.4 327.1 336,701 293.24 -9.52%
2015-07-07 0 3.360 3.350 3.360 3.240 3.620 12,060,000 40,668,110 3.3721 334.0 333.0 334.0 322.1 359.9 121,314 335.23 -4.55%
2015-07-06 0 3.520 3.520 3.560 3.160 4.080 29,816,000 101,105,720 3.3910 349.9 349.9 353.9 314.1 405.6 299,924 337.10 -8.81%
2015-07-03 0 3.860 3.860 3.880 3.790 4.160 21,727,174 85,106,498 3.9171 383.7 383.7 385.7 376.8 413.6 218,557 389.40 -2.28%
2015-07-02 0 3.950 3.950 3.960 3.930 4.220 13,664,000 55,100,605 4.0325 392.7 392.7 393.7 390.7 419.5 137,449 400.88 -4.82%
2015-06-30 0 4.150 4.130 4.140 4.020 4.280 20,059,000 82,374,495 4.1066 412.6 410.6 411.6 399.6 425.5 201,777 408.25 1.47%
2015-06-29 0 4.090 4.080 4.090 3.830 4.340 18,057,000 74,004,375 4.0984 406.6 405.6 406.6 380.7 431.4 181,638 407.43 -5.54%
2015-06-26 0 4.330 4.340 4.350 4.310 4.650 19,271,860 86,046,250 4.4649 430.5 431.4 432.4 428.5 462.3 193,859 443.86 -6.07%
2015-06-25 0 4.610 4.600 4.610 4.270 4.630 24,888,507 111,906,031 4.4963 458.3 457.3 458.3 424.5 460.3 250,358 446.98 7.46%
2015-06-24 0 4.290 4.270 4.280 4.200 4.350 15,889,000 67,739,970 4.2633 426.5 424.5 425.5 417.5 432.4 159,830 423.82 0.23%
2015-06-23 0 4.280 4.240 4.310 4.110 4.380 13,089,000 55,341,105 4.2281 425.5 421.5 428.5 408.6 435.4 131,664 420.32 -0.47%
2015-06-22 0 4.300 4.290 4.300 4.090 4.380 19,161,000 81,740,115 4.2660 427.5 426.5 427.5 406.6 435.4 192,744 424.09 6.70%
2015-06-19 0 4.030 4.010 4.030 3.960 4.430 23,435,283 97,079,737 4.1425 400.6 398.6 400.6 393.7 440.4 235,740 411.81 -6.93%
2015-06-18 0 4.330 4.320 4.330 4.300 4.590 14,334,000 63,649,895 4.4405 430.5 429.5 430.5 427.5 456.3 144,188 441.44 -2.87%
2015-06-17 0 4.490 4.490 4.500 4.370 4.920 30,409,000 137,564,580 4.5238 443.2 443.2 444.2 431.3 485.6 308,085 446.51 -7.04%
2015-06-16 0 4.830 4.830 4.840 4.750 5.140 16,914,503 83,587,650 4.9418 476.7 476.7 477.7 468.8 507.3 171,367 487.77 -1.43%
2015-06-15 0 4.900 4.880 4.900 4.800 5.580 38,997,000 202,933,438 5.2038 483.6 481.7 483.6 473.8 550.8 395,093 513.63 -4.30%
2015-06-12 1 5.120 5.120 5.130 4.420 5.200 54,698,500 264,696,985 4.8392 505.4 505.4 506.3 436.3 513.3 554,171 477.64 17.97%
2015-06-11 0 4.340 4.330 4.340 4.190 4.380 23,301,717 100,254,914 4.3025 428.4 427.4 428.4 413.6 432.3 236,078 424.67 4.08%
2015-06-10 0 4.170 4.160 4.170 4.030 4.320 18,455,000 77,683,625 4.2094 411.6 410.6 411.6 397.8 426.4 186,975 415.48 3.47%
2015-06-09 0 4.030 4.030 4.050 4.000 4.220 12,023,000 49,008,330 4.0762 397.8 397.8 399.7 394.8 416.5 121,810 402.34 -2.42%
2015-06-08 0 4.130 4.110 4.130 4.050 4.260 12,095,000 50,276,645 4.1568 407.6 405.7 407.6 399.7 420.5 122,539 410.29 1.72%
2015-06-05 0 4.060 4.050 4.070 4.050 4.150 7,745,000 31,599,530 4.0800 400.7 399.7 401.7 399.7 409.6 78,468 402.71 -2.17%
2015-06-04 0 4.150 4.150 4.160 4.060 4.250 9,207,066 38,227,377 4.1520 409.6 409.6 410.6 400.7 419.5 93,280 409.81 -1.19%
2015-06-03 0 4.200 4.190 4.200 4.190 4.400 9,955,000 42,334,745 4.2526 414.6 413.6 414.6 413.6 434.3 100,858 419.75 -1.87%
2015-06-02 0 4.280 4.290 4.320 4.240 4.340 12,427,000 53,384,775 4.2959 422.4 423.4 426.4 418.5 428.4 125,903 424.02 0.94%
2015-06-01 0 4.240 4.230 4.240 4.200 4.420 18,108,908 77,317,796 4.2696 418.5 417.5 418.5 414.6 436.3 183,468 421.42 0.47%
2015-05-29 0 4.220 4.180 4.220 3.940 4.230 20,692,000 85,319,440 4.1233 416.5 412.6 416.5 388.9 417.5 209,638 406.98 7.11%
2015-05-28 0 3.940 3.930 3.940 3.850 4.130 16,332,301 64,970,981 3.9781 388.9 387.9 388.9 380.0 407.6 165,469 392.65 -4.60%
2015-05-27 0 4.130 4.110 4.120 4.060 4.190 11,335,042 46,771,334 4.1263 407.6 405.7 406.7 400.7 413.6 114,840 407.28 -0.24%
2015-05-26 0 4.140 4.130 4.140 4.090 4.240 14,576,000 60,312,450 4.1378 408.6 407.6 408.6 403.7 418.5 147,675 408.41 2.73%
2015-05-22 0 4.030 4.030 4.040 4.000 4.170 9,870,000 40,032,555 4.0560 397.8 397.8 398.8 394.8 411.6 99,997 400.34 -3.12%
2015-05-21 0 4.160 4.150 4.160 4.060 4.180 11,187,000 46,059,700 4.1173 410.6 409.6 410.6 400.7 412.6 113,340 406.39 1.96%
2015-05-20 0 4.080 4.080 4.090 4.080 4.230 9,367,406 38,782,874 4.1402 402.7 402.7 403.7 402.7 417.5 94,905 408.65 -3.55%
2015-05-19 0 4.230 4.230 4.240 4.180 4.290 10,388,000 44,058,010 4.2412 417.5 417.5 418.5 412.6 423.4 105,245 418.62 0.24%
2015-05-18 0 4.220 4.170 4.220 4.130 4.250 14,546,647 60,916,149 4.1876 416.5 411.6 416.5 407.6 419.5 147,378 413.33 1.93%
2015-05-15 0 4.140 4.140 4.150 4.060 4.270 14,915,720 61,577,431 4.1284 408.6 408.6 409.6 400.7 421.5 151,117 407.48 -2.59%
2015-05-14 0 4.250 4.240 4.270 4.180 4.290 15,536,263 66,085,590 4.2536 419.5 418.5 421.5 412.6 423.4 157,404 419.85 0.24%
2015-05-13 0 4.240 4.230 4.240 4.040 4.300 21,773,968 91,472,658 4.2010 418.5 417.5 418.5 398.8 424.4 220,600 414.65 5.21%
2015-05-12 0 4.030 4.030 4.040 3.980 4.170 13,626,000 55,322,510 4.0601 397.8 397.8 398.8 392.8 411.6 138,050 400.74 -1.95%
2015-05-11 0 4.110 4.100 4.110 3.950 4.140 19,919,713 81,076,704 4.0702 405.7 404.7 405.7 389.9 408.6 201,814 401.74 5.38%
2015-05-08 0 3.900 3.900 3.910 3.650 3.900 13,880,000 53,095,536 3.8253 384.9 384.9 385.9 360.3 384.9 140,624 377.57 7.73%
2015-05-07 0 3.620 3.620 3.640 3.580 3.790 17,129,717 62,880,683 3.6709 357.3 357.3 359.3 353.4 374.1 173,548 362.33 -4.49%
2015-05-06 0 3.790 3.780 3.800 3.760 3.930 15,014,000 57,697,860 3.8429 374.1 373.1 375.1 371.1 387.9 152,113 379.31 -3.81%
2015-05-05 0 3.940 3.920 3.930 3.900 4.210 25,221,000 101,362,565 4.0190 388.9 386.9 387.9 384.9 415.5 255,523 396.69 -2.72%
2015-05-04 0 4.050 4.040 4.070 4.000 4.170 16,933,094 68,944,513 4.0716 399.7 398.8 401.7 394.8 411.6 171,556 401.88 -2.17%
2015-04-30 0 4.140 4.140 4.150 4.110 4.270 23,653,000 98,287,460 4.1554 408.6 408.6 409.6 405.7 421.5 239,637 410.15 -3.04%
2015-04-29 0 4.270 4.260 4.270 4.140 4.480 24,386,400 103,553,803 4.2464 421.5 420.5 421.5 408.6 442.2 247,068 419.13 -2.95%
2015-04-28 0 4.400 4.390 4.400 4.360 4.580 24,268,000 108,315,450 4.4633 434.3 433.3 434.3 430.3 452.1 245,868 440.54 -2.22%
2015-04-27 0 4.500 4.490 4.500 4.340 4.620 17,667,100 79,021,132 4.4728 444.2 443.2 444.2 428.4 456.0 178,992 441.48 0.67%
2015-04-24 0 4.470 4.460 4.480 4.350 4.780 31,763,000 143,740,985 4.5254 441.2 440.2 442.2 429.4 471.8 321,803 446.67 -3.87%
2015-04-23 0 4.650 4.650 4.660 4.580 4.860 33,620,932 157,836,066 4.6946 459.0 459.0 460.0 452.1 479.7 340,626 463.37 1.31%
2015-04-22 0 4.590 4.590 4.610 4.340 4.760 29,933,000 135,836,550 4.5380 453.0 453.0 455.0 428.4 469.8 303,263 447.92 4.79%
2015-04-21 0 4.380 4.380 4.400 4.140 4.400 22,456,000 95,888,240 4.2700 432.3 432.3 434.3 408.6 434.3 227,510 421.47 7.35%
2015-04-20 0 4.080 4.060 4.090 4.010 4.360 29,816,000 125,068,775 4.1947 402.7 400.7 403.7 395.8 430.3 302,077 414.03 -3.09%
2015-04-17 0 4.210 4.210 4.220 4.150 4.360 19,365,000 82,453,650 4.2579 415.5 415.5 416.5 409.6 430.3 196,194 420.27 -1.64%
2015-04-16 0 4.280 4.270 4.280 4.150 4.430 35,231,352 152,242,276 4.3212 422.4 421.5 422.4 409.6 437.3 356,942 426.52 4.14%
2015-04-15 0 4.110 4.100 4.110 3.940 4.160 40,222,976 162,612,736 4.0428 405.7 404.7 405.7 388.9 410.6 407,514 399.04 4.85%
2015-04-14 0 3.920 3.890 3.930 3.780 4.170 40,198,000 161,993,825 4.0299 386.9 384.0 387.9 373.1 411.6 407,261 397.76 -1.51%
2015-04-13 0 3.980 3.970 3.980 3.740 4.080 50,395,000 197,399,315 3.9170 392.8 391.9 392.8 369.2 402.7 510,571 386.62 10.25%
2015-04-10 0 3.610 3.610 3.620 3.450 3.670 24,417,073 86,559,715 3.5450 356.3 356.3 357.3 340.5 362.2 247,379 349.91 1.12%
2015-04-09 0 3.570 3.570 3.600 3.380 3.920 32,934,000 119,439,496 3.6266 352.4 352.4 355.3 333.6 386.9 333,667 357.96 -0.28%
2015-04-08 0 3.580 3.560 3.590 3.250 3.600 39,145,859 137,091,013 3.5021 353.4 351.4 354.3 320.8 355.3 396,601 345.66 9.82%
2015-04-02 0 3.260 3.250 3.260 3.180 3.300 34,751,000 113,125,631 3.2553 321.8 320.8 321.8 313.9 325.7 352,075 321.31 4.15%
2015-04-01 0 3.130 3.130 3.140 3.000 3.160 169,724,261 487,769,310 2.8739 308.9 308.9 309.9 296.1 311.9 1,719,541 283.66 5.03%
2015-03-31 0 2.980 2.970 2.980 2.950 3.040 12,119,000 36,122,370 2.9806 294.1 293.1 294.1 291.2 300.1 122,782 294.20 1.02%
2015-03-30 0 2.950 2.960 2.970 2.930 3.060 16,642,917 49,734,091 2.9883 291.2 292.2 293.1 289.2 302.0 168,616 294.96 -1.34%
2015-03-27 0 2.990 2.970 2.990 2.960 3.060 8,892,000 26,547,345 2.9855 295.1 293.1 295.1 292.2 302.0 90,088 294.68 0.00%
2015-03-26 0 2.990 2.990 3.000 2.870 3.040 18,056,000 53,845,406 2.9821 295.1 295.1 296.1 283.3 300.1 182,932 294.35 3.82%
2015-03-25 0 2.880 2.880 2.890 2.880 2.940 8,296,220 24,083,420 2.9029 284.3 284.3 285.3 284.3 290.2 84,052 286.53 -0.35%
2015-03-24 0 2.890 2.890 2.900 2.860 2.910 6,979,000 20,171,960 2.8904 285.3 285.3 286.2 282.3 287.2 70,707 285.29 -1.03%
2015-03-23 0 2.920 2.910 2.920 2.870 2.960 12,084,000 34,994,600 2.8959 288.2 287.2 288.2 283.3 292.2 122,428 285.84 0.69%
2015-03-20 0 2.900 2.890 2.900 2.810 2.950 24,706,000 71,641,275 2.8998 286.2 285.3 286.2 277.4 291.2 250,306 286.21 3.20%
2015-03-19 0 2.810 2.810 2.820 2.750 2.820 17,196,300 47,907,769 2.7859 277.4 277.4 278.3 271.4 278.3 174,222 274.98 0.00%
2015-03-18 0 2.810 2.800 2.830 2.790 2.910 11,343,000 32,158,411 2.8351 277.4 276.4 279.3 275.4 287.2 114,920 279.83 -3.10%
2015-03-17 0 2.900 2.890 2.910 2.810 2.950 5,162,000 14,958,100 2.8977 286.2 285.3 287.2 277.4 291.2 52,298 286.02 -1.69%
2015-03-16 0 2.950 2.940 2.950 2.930 2.980 10,467,300 30,837,596 2.9461 291.2 290.2 291.2 289.2 294.1 106,048 290.79 0.68%
2015-03-13 0 2.930 2.920 2.930 2.890 2.940 12,546,900 36,602,716 2.9173 289.2 288.2 289.2 285.3 290.2 127,117 287.94 1.74%
2015-03-12 0 2.880 2.870 2.880 2.800 2.900 3,468,000 9,923,077 2.8613 284.3 283.3 284.3 276.4 286.2 35,136 282.42 1.41%
2015-03-11 0 2.840 2.820 2.840 2.740 2.870 5,649,000 15,826,380 2.8016 280.3 278.3 280.3 270.4 283.3 57,232 276.53 -0.35%
2015-03-10 0 2.850 2.840 2.850 2.800 2.890 5,052,000 14,406,715 2.8517 281.3 280.3 281.3 276.4 285.3 51,184 281.47 1.79%
2015-03-09 0 2.800 2.790 2.810 2.790 2.920 8,495,000 24,385,620 2.8706 276.4 275.4 277.4 275.4 288.2 86,066 283.34 -2.44%
2015-03-06 0 2.870 2.830 2.870 2.770 2.880 7,074,000 19,989,340 2.8257 283.3 279.3 283.3 273.4 284.3 71,669 278.91 3.24%
2015-03-05 0 2.780 2.770 2.780 2.680 2.780 7,850,000 21,524,997 2.7420 274.4 273.4 274.4 264.5 274.4 79,531 270.65 1.09%
2015-03-04 0 2.750 2.750 2.760 2.680 2.770 4,192,000 11,506,130 2.7448 271.4 271.4 272.4 264.5 273.4 42,471 270.92 2.23%
2015-03-03 0 2.690 2.680 2.690 2.580 2.730 5,970,000 16,005,820 2.6810 265.5 264.5 265.5 254.7 269.5 60,484 264.63 4.26%
2015-03-02 0 2.580 2.580 2.590 2.580 2.640 3,259,000 8,433,375 2.5877 254.7 254.7 255.6 254.7 260.6 33,018 255.42 -1.15%
2015-02-27 0 2.610 2.600 2.610 2.600 2.650 6,885,000 18,057,770 2.6228 257.6 256.6 257.6 256.6 261.6 69,755 258.88 -1.51%
2015-02-26 0 2.650 2.630 2.650 2.600 2.650 5,203,070 13,654,455 2.6243 261.6 259.6 261.6 256.6 261.6 52,714 259.03 1.15%
2015-02-25 0 2.620 2.600 2.620 2.590 2.660 5,461,100 14,297,811 2.6181 258.6 256.6 258.6 255.6 262.6 55,328 258.42 -1.13%
2015-02-24 0 2.650 2.650 2.660 2.640 2.690 2,785,000 7,416,700 2.6631 261.6 261.6 262.6 260.6 265.5 28,216 262.86 -0.38%
2015-02-23 0 2.660 2.650 2.670 2.640 2.730 3,472,000 9,247,390 2.6634 262.6 261.6 263.5 260.6 269.5 35,176 262.89 -1.48%
2015-02-18 0 2.700 2.700 2.720 2.690 2.730 319,000 863,805 2.7079 266.5 266.5 268.5 265.5 269.5 3,232 267.27 0.75%
2015-02-17 0 2.680 2.680 2.690 2.670 2.760 3,914,000 10,614,160 2.7118 264.5 264.5 265.5 263.5 272.4 39,654 267.67 -2.19%
2015-02-16 0 2.740 2.740 2.750 2.710 2.800 10,884,000 30,015,990 2.7578 270.4 270.4 271.4 267.5 276.4 110,270 272.20 -1.44%
2015-02-13 0 2.780 2.780 2.790 2.710 2.820 26,259,157 72,692,751 2.7683 274.4 274.4 275.4 267.5 278.3 266,041 273.24 5.70%
2015-02-12 0 2.630 2.610 2.630 2.600 2.640 8,124,000 21,292,260 2.6209 259.6 257.6 259.6 256.6 260.6 82,307 258.69 1.15%
2015-02-11 0 2.600 2.600 2.610 2.560 2.610 12,177,000 31,536,510 2.5898 256.6 256.6 257.6 252.7 257.6 123,370 255.63 2.36%
2015-02-10 0 2.540 2.540 2.550 2.510 2.560 2,590,000 6,570,685 2.5369 250.7 250.7 251.7 247.7 252.7 26,240 250.40 0.00%
2015-02-09 0 2.540 2.520 2.540 2.490 2.540 2,177,000 5,496,210 2.5247 250.7 248.7 250.7 245.8 250.7 22,056 249.19 1.20%
2015-02-06 0 2.510 2.500 2.520 2.450 2.520 2,567,000 6,405,520 2.4953 247.7 246.8 248.7 241.8 248.7 26,007 246.30 0.80%
2015-02-05 0 2.490 2.490 2.500 2.430 2.510 6,717,000 16,640,423 2.4774 245.8 245.8 246.8 239.8 247.7 68,052 244.52 2.05%
2015-02-04 0 2.440 2.440 2.460 2.410 2.450 4,234,000 10,311,591 2.4354 240.8 240.8 242.8 237.9 241.8 42,896 240.38 1.67%
2015-02-03 0 2.400 2.390 2.410 2.340 2.440 2,893,000 6,939,510 2.3987 236.9 235.9 237.9 231.0 240.8 29,310 236.76 1.69%
2015-02-02 0 2.360 2.350 2.360 2.320 2.460 6,569,892 15,594,047 2.3736 232.9 232.0 232.9 229.0 242.8 66,562 234.28 -3.28%
2015-01-30 0 2.440 2.440 2.470 2.440 2.530 6,389,000 15,825,345 2.4770 240.8 240.8 243.8 240.8 249.7 64,729 244.48 -1.61%
2015-01-29 0 2.480 2.480 2.490 2.470 2.510 3,770,000 9,375,200 2.4868 244.8 244.8 245.8 243.8 247.7 38,195 245.45 -1.20%
2015-01-28 0 2.510 2.500 2.520 2.480 2.550 4,647,000 11,684,510 2.5144 247.7 246.8 248.7 244.8 251.7 47,081 248.18 1.62%
2015-01-27 0 2.470 2.470 2.480 2.450 2.500 3,295,700 8,157,324 2.4751 243.8 243.8 244.8 241.8 246.8 33,390 244.30 -0.80%
2015-01-26 0 2.490 2.500 2.510 2.480 2.540 5,035,000 12,609,810 2.5044 245.8 246.8 247.7 244.8 250.7 51,011 247.20 -0.40%
2015-01-23 0 2.500 2.500 2.510 2.480 2.550 3,592,000 8,964,320 2.4956 246.8 246.8 247.7 244.8 251.7 36,392 246.33 -1.19%
2015-01-22 0 2.530 2.520 2.530 2.500 2.580 2,344,000 5,946,380 2.5369 249.7 248.7 249.7 246.8 254.7 23,748 250.40 -0.78%
2015-01-21 0 2.550 2.540 2.560 2.470 2.560 3,539,000 8,911,940 2.5182 251.7 250.7 252.7 243.8 252.7 35,855 248.56 1.59%
2015-01-20 0 2.510 2.510 2.520 2.470 2.520 2,253,000 5,637,835 2.5024 247.7 247.7 248.7 243.8 248.7 22,826 246.99 2.03%
2015-01-19 0 2.460 2.460 2.470 2.440 2.510 4,407,000 10,872,070 2.4670 242.8 242.8 243.8 240.8 247.7 44,649 243.50 -0.40%
2015-01-16 0 2.470 2.460 2.470 2.450 2.570 11,049,000 27,325,000 2.4731 243.8 242.8 243.8 241.8 253.7 111,942 244.10 -2.76%
2015-01-15 0 2.540 2.530 2.540 2.500 2.580 8,758,000 22,172,170 2.5316 250.7 249.7 250.7 246.8 254.7 88,731 249.88 -1.55%
2015-01-14 0 2.580 2.560 2.570 2.550 2.680 5,748,000 14,967,590 2.6040 254.7 252.7 253.7 251.7 264.5 58,235 257.02 -3.37%
2015-01-13 0 2.670 2.670 2.680 2.660 2.730 3,143,000 8,456,095 2.6905 263.5 263.5 264.5 262.6 269.5 31,843 265.56 -1.48%
2015-01-12 0 2.710 2.700 2.710 2.650 2.740 3,614,000 9,742,450 2.6958 267.5 266.5 267.5 261.6 270.4 36,615 266.08 1.50%
2015-01-09 0 2.670 2.670 2.680 2.650 2.720 8,692,000 23,198,960 2.6690 263.5 263.5 264.5 261.6 268.5 88,062 263.44 0.75%
2015-01-08 0 2.650 2.650 2.660 2.550 2.660 6,356,000 16,620,995 2.6150 261.6 261.6 262.6 251.7 262.6 64,395 258.11 2.71%
2015-01-07 0 2.580 2.570 2.580 2.470 2.580 6,810,000 17,228,350 2.5299 254.7 253.7 254.7 243.8 254.7 68,995 249.71 4.88%
2015-01-06 0 2.460 2.450 2.460 2.430 2.570 10,599,000 26,450,800 2.4956 242.8 241.8 242.8 239.8 253.7 107,382 246.32 -0.81%
2015-01-05 0 2.480 2.470 2.480 2.440 2.620 15,762,993 39,330,719 2.4951 244.8 243.8 244.8 240.8 258.6 159,701 246.28 -5.34%
2015-01-02 0 2.620 2.620 2.630 2.590 2.700 4,747,000 12,485,790 2.6302 258.6 258.6 259.6 255.6 266.5 48,094 259.61 -1.50%
2014-12-31 0 2.660 2.640 2.670 2.590 2.670 2,775,000 7,334,790 2.6432 262.6 260.6 263.5 255.6 263.5 28,115 260.89 0.76%
2014-12-30 0 2.640 2.640 2.650 2.600 2.680 1,552,000 4,103,825 2.6442 260.6 260.6 261.6 256.6 264.5 15,724 260.99 0.76%
2014-12-29 0 2.620 2.630 2.650 2.610 2.720 7,435,900 19,715,339 2.6514 258.6 259.6 261.6 257.6 268.5 75,336 261.70 -1.50%
2014-12-24 0 2.660 2.660 2.670 2.600 2.710 2,270,000 6,069,910 2.6740 262.6 262.6 263.5 256.6 267.5 22,998 263.93 0.76%
2014-12-23 0 2.640 2.630 2.650 2.630 2.750 2,621,000 6,960,555 2.6557 260.6 259.6 261.6 259.6 271.4 26,554 262.12 -2.58%
2014-12-22 0 2.710 2.710 2.720 2.690 2.760 3,519,000 9,551,445 2.7142 267.5 267.5 268.5 265.5 272.4 35,652 267.91 -2.17%
2014-12-19 0 2.770 2.770 2.780 2.730 2.820 4,577,000 12,710,775 2.7771 273.4 273.4 274.4 269.5 278.3 46,371 274.11 1.09%
2014-12-18 0 2.740 2.740 2.770 2.710 2.880 6,529,000 18,144,770 2.7791 270.4 270.4 273.4 267.5 284.3 66,148 274.31 -2.84%
2014-12-17 0 2.820 2.820 2.830 2.700 2.830 6,028,000 16,587,600 2.7518 278.3 278.3 279.3 266.5 279.3 61,072 271.61 1.44%
2014-12-16 0 2.780 2.770 2.780 2.760 2.980 10,742,000 30,738,950 2.8616 274.4 273.4 274.4 272.4 294.1 108,831 282.45 -0.36%
2014-12-15 0 2.790 2.790 2.810 2.610 2.820 8,008,000 22,189,630 2.7709 275.4 275.4 277.4 257.6 278.3 81,132 273.50 4.10%
2014-12-12 0 2.680 2.690 2.700 2.630 2.750 7,010,000 18,822,450 2.6851 264.5 265.5 266.5 259.6 271.4 71,021 265.03 -0.74%
2014-12-11 0 2.700 2.690 2.700 2.680 2.760 2,345,000 6,337,025 2.7024 266.5 265.5 266.5 264.5 272.4 23,758 266.73 -1.82%
2014-12-10 0 2.750 2.730 2.750 2.640 2.800 6,082,000 16,629,435 2.7342 271.4 269.5 271.4 260.6 276.4 61,619 269.87 4.56%
2014-12-09 0 2.630 2.620 2.630 2.580 2.690 6,122,000 16,028,540 2.6182 259.6 258.6 259.6 254.7 265.5 62,024 258.42 -1.87%
2014-12-08 0 2.680 2.680 2.690 2.660 2.780 5,019,000 13,613,045 2.7123 264.5 264.5 265.5 262.6 274.4 50,849 267.71 -3.60%
2014-12-05 0 2.780 2.790 2.800 2.560 2.850 15,357,187 41,785,573 2.7209 274.4 275.4 276.4 252.7 281.3 155,589 268.56 2.96%
2014-12-04 0 2.700 2.690 2.700 2.690 2.980 23,705,000 65,680,730 2.7708 266.5 265.5 266.5 265.5 294.1 240,164 273.48 -6.57%
2014-12-03 0 2.890 2.880 2.890 2.880 3.040 6,002,700 17,596,440 2.9314 285.3 284.3 285.3 284.3 300.1 60,816 289.34 -2.69%
2014-12-02 0 2.970 2.960 2.990 2.940 3.000 7,144,049 21,155,958 2.9613 293.1 292.2 295.1 290.2 296.1 72,379 292.29 -0.34%
2014-12-01 0 2.980 2.960 2.970 2.890 3.100 17,492,000 51,569,618 2.9482 294.1 292.2 293.1 285.3 306.0 177,218 291.00 -4.18%
2014-11-28 0 3.110 3.100 3.110 3.050 3.150 7,773,300 24,141,585 3.1057 307.0 306.0 307.0 301.0 310.9 78,754 306.54 1.30%
2014-11-27 0 3.070 3.090 3.100 3.040 3.210 12,210,000 38,235,345 3.1315 303.0 305.0 306.0 300.1 316.8 123,704 309.09 -3.76%
2014-11-26 0 3.190 3.180 3.210 3.140 3.230 7,215,833 23,022,435 3.1905 314.9 313.9 316.8 309.9 318.8 73,106 314.92 -0.31%
2014-11-25 0 3.200 3.190 3.200 3.150 3.270 17,433,000 56,136,675 3.2201 315.9 314.9 315.9 310.9 322.8 176,620 317.84 0.95%
2014-11-24 0 3.170 3.170 3.180 3.140 3.230 10,174,000 32,375,523 3.1822 312.9 312.9 313.9 309.9 318.8 103,077 314.09 0.96%
2014-11-21 0 3.140 3.140 3.150 3.120 3.220 6,411,000 20,191,760 3.1495 309.9 309.9 310.9 308.0 317.8 64,952 310.87 -2.48%
2014-11-20 0 3.220 3.200 3.210 3.060 3.220 6,057,885 19,105,371 3.1538 317.8 315.9 316.8 302.0 317.8 61,375 311.29 3.54%
2014-11-19 0 3.110 3.100 3.120 3.080 3.150 5,176,000 16,091,415 3.1089 307.0 306.0 308.0 304.0 310.9 52,440 306.85 -0.64%
2014-11-18 0 3.130 3.110 3.130 2.970 3.160 12,871,637 39,170,901 3.0432 308.9 307.0 308.9 293.1 311.9 130,407 300.37 0.32%
2014-11-17 0 3.120 3.120 3.130 3.100 3.310 10,194,000 32,283,063 3.1669 308.0 308.0 308.9 306.0 326.7 103,279 312.58 -4.88%
2014-11-14 0 3.280 3.270 3.280 3.270 3.420 8,241,000 27,374,467 3.3217 323.7 322.8 323.7 322.8 337.6 83,493 327.87 -2.09%
2014-11-13 0 3.350 3.350 3.360 3.250 3.370 18,903,150 62,904,464 3.3277 330.7 330.7 331.6 320.8 332.6 191,515 328.46 4.04%
2014-11-12 0 3.220 3.220 3.230 3.130 3.280 6,997,000 22,575,660 3.2265 317.8 317.8 318.8 308.9 323.7 70,889 318.46 2.88%
2014-11-11 0 3.130 3.120 3.130 3.110 3.180 7,172,000 22,537,080 3.1424 308.9 308.0 308.9 307.0 313.9 72,662 310.16 0.00%
2014-11-10 0 3.130 3.130 3.140 3.100 3.200 9,108,000 28,517,186 3.1310 308.9 308.9 309.9 306.0 315.9 92,277 309.04 -1.26%
2014-11-07 0 3.170 3.140 3.170 3.130 3.220 7,013,000 22,225,370 3.1692 312.9 309.9 312.9 308.9 317.8 71,051 312.81 1.28%
2014-11-06 0 3.130 3.130 3.150 3.100 3.210 11,434,000 35,687,700 3.1212 308.9 308.9 310.9 306.0 316.8 115,842 308.07 -1.26%
2014-11-05 0 3.170 3.170 3.180 3.150 3.250 14,727,000 46,874,880 3.1829 312.9 312.9 313.9 310.9 320.8 149,205 314.16 -0.94%
2014-11-04 0 3.200 3.200 3.210 3.130 3.340 23,598,200 76,197,147 3.2289 315.9 315.9 316.8 308.9 329.7 239,082 318.71 2.24%
2014-11-03 0 3.130 3.120 3.130 3.090 3.210 13,711,000 43,328,860 3.1602 308.9 308.0 308.9 305.0 316.8 138,911 311.92 1.95%
2014-10-31 0 3.070 3.070 3.100 3.020 3.120 10,877,000 33,563,220 3.0857 303.0 303.0 306.0 298.1 308.0 110,199 304.57 1.99%
2014-10-30 0 3.010 3.010 3.020 2.970 3.150 24,445,000 74,530,353 3.0489 297.1 297.1 298.1 293.1 310.9 247,662 300.94 -1.63%
2014-10-29 0 3.060 3.050 3.060 2.920 3.110 20,561,800 62,791,932 3.0538 302.0 301.0 302.0 288.2 307.0 208,319 301.42 5.52%
2014-10-28 0 2.900 2.900 2.910 2.820 2.960 20,710,000 60,441,457 2.9185 286.2 286.2 287.2 278.3 292.2 209,821 288.06 3.20%
2014-10-27 0 2.810 2.810 2.820 2.760 2.860 6,867,000 19,340,030 2.8164 277.4 277.4 278.3 272.4 282.3 69,572 277.99 -0.35%
2014-10-24 0 2.820 2.810 2.820 2.780 2.850 6,970,000 19,638,770 2.8176 278.3 277.4 278.3 274.4 281.3 70,616 278.11 0.36%
2014-10-23 0 2.810 2.810 2.820 2.790 2.900 10,333,000 29,208,029 2.8267 277.4 277.4 278.3 275.4 286.2 104,688 279.00 -2.43%
2014-10-22 0 2.880 2.870 2.880 2.810 2.970 21,427,000 62,130,485 2.8996 284.3 283.3 284.3 277.4 293.1 217,085 286.20 3.60%
2014-10-21 0 2.780 2.780 2.800 2.750 2.820 8,473,000 23,606,425 2.7861 274.4 274.4 276.4 271.4 278.3 85,843 274.99 -1.07%
2014-10-20 0 2.810 2.810 2.820 2.770 2.920 11,890,000 33,642,740 2.8295 277.4 277.4 278.3 273.4 288.2 120,462 279.28 -1.75%
2014-10-17 0 2.860 2.850 2.860 2.660 2.880 21,483,000 59,301,935 2.7604 282.3 281.3 282.3 262.6 284.3 217,652 272.46 7.52%
2014-10-16 0 2.660 2.660 2.670 2.550 2.770 64,576,349 169,482,569 2.6245 262.6 262.6 263.5 251.7 273.4 654,247 259.05 -3.27%
2014-10-15 0 2.750 2.740 2.770 2.700 2.890 20,029,000 56,240,760 2.8080 271.4 270.4 273.4 266.5 285.3 202,921 277.16 -2.83%
2014-10-14 0 2.830 2.810 2.830 2.820 2.950 26,973,000 77,175,980 2.8612 279.3 277.4 279.3 278.3 291.2 273,274 282.41 -3.08%
2014-10-13 0 2.920 2.920 2.930 2.820 3.020 26,625,000 76,989,745 2.8916 288.2 288.2 289.2 278.3 298.1 269,748 285.41 -3.31%
2014-10-10 0 3.020 3.010 3.020 2.880 3.060 34,632,000 103,882,129 2.9996 298.1 297.1 298.1 284.3 302.0 350,870 296.07 2.03%
2014-10-09 0 2.960 2.950 2.960 2.950 3.260 39,255,000 121,554,485 3.0965 292.2 291.2 292.2 291.2 321.8 397,707 305.64 -7.50%
2014-10-08 0 3.200 3.200 3.210 3.130 3.290 241,008,000 787,536,055 3.2677 315.9 315.9 316.8 308.9 324.7 2,441,743 322.53 -7.51%
2014-10-07 0 3.460 3.460 3.470 3.360 3.650 22,134,000 77,792,925 3.5146 341.5 341.5 342.5 331.6 360.3 224,248 346.91 1.76%
2014-10-06 0 3.400 3.390 3.400 3.340 3.440 10,213,000 34,685,070 3.3962 335.6 334.6 335.6 329.7 339.5 103,472 335.21 3.03%
2014-10-03 0 3.300 3.290 3.300 3.160 3.380 12,535,311 41,208,493 3.2874 325.7 324.7 325.7 311.9 333.6 127,000 324.48 2.17%
2014-09-30 0 3.230 3.210 3.260 3.070 3.280 9,603,000 30,380,179 3.1636 318.8 316.8 321.8 303.0 323.7 97,292 312.26 -1.22%
2014-09-29 0 3.270 3.250 3.280 3.180 3.350 14,979,000 49,038,016 3.2738 322.8 320.8 323.7 313.9 330.7 151,758 323.13 -3.82%
2014-09-26 0 3.400 3.390 3.400 3.280 3.420 9,184,000 30,816,258 3.3554 335.6 334.6 335.6 323.7 337.6 93,047 331.19 -1.45%
2014-09-25 0 3.450 3.420 3.450 3.300 3.550 15,773,938 54,287,095 3.4416 340.5 337.6 340.5 325.7 350.4 159,812 339.69 0.88%
2014-09-24 0 3.420 3.420 3.430 3.280 3.520 13,155,000 45,147,080 3.4319 337.6 337.6 338.6 323.7 347.4 133,278 338.74 2.70%
2014-09-23 0 3.330 3.320 3.330 3.240 3.410 8,620,300 28,737,563 3.3337 328.7 327.7 328.7 319.8 336.6 87,336 329.05 -0.30%
2014-09-22 0 3.340 3.340 3.350 3.290 3.450 13,079,787 43,969,117 3.3616 329.7 329.7 330.7 324.7 340.5 132,516 331.80 -1.76%
2014-09-19 0 3.400 3.400 3.410 3.270 3.490 37,719,000 128,501,455 3.4068 335.6 335.6 336.6 322.8 344.5 382,145 336.26 5.26%
2014-09-18 0 3.230 3.230 3.240 3.060 3.280 26,021,148 83,228,130 3.1985 318.8 318.8 319.8 302.0 323.7 263,630 315.70 6.88%
2014-09-17 0 3.050 3.040 3.050 3.030 3.100 9,592,000 29,285,985 3.0532 298.3 297.3 298.3 296.3 303.2 98,081 298.59 0.99%
2014-09-16 0 3.020 3.000 3.010 2.960 3.180 13,305,938 40,419,564 3.0377 295.3 293.4 294.4 289.5 311.0 136,057 297.08 -5.03%
2014-09-15 0 3.180 3.180 3.210 3.130 3.260 21,332,542 68,146,977 3.1945 311.0 311.0 313.9 306.1 318.8 218,131 312.41 2.91%
2014-09-12 0 3.090 3.080 3.090 3.070 3.130 9,670,519 29,884,373 3.0903 302.2 301.2 302.2 300.2 306.1 98,883 302.22 -0.96%
2014-09-11 0 3.120 3.110 3.120 3.050 3.180 12,330,591 38,652,440 3.1347 305.1 304.1 305.1 298.3 311.0 126,083 306.56 2.30%
2014-09-10 0 3.050 3.060 3.070 3.040 3.170 8,368,000 25,950,710 3.1012 298.3 299.3 300.2 297.3 310.0 85,565 303.29 -3.79%
2014-09-08 0 3.170 3.160 3.180 3.080 3.200 10,833,000 34,220,335 3.1589 310.0 309.0 311.0 301.2 313.0 110,770 308.93 -0.31%
2014-09-05 0 3.180 3.170 3.180 3.100 3.230 15,798,290 50,267,126 3.1818 311.0 310.0 311.0 303.2 315.9 161,541 311.17 1.60%
2014-09-04 0 3.130 3.120 3.130 3.000 3.190 37,375,000 117,253,690 3.1372 306.1 305.1 306.1 293.4 312.0 382,169 306.81 4.68%
2014-09-03 0 2.990 2.970 2.990 2.900 3.040 19,367,000 57,785,585 2.9837 292.4 290.5 292.4 283.6 297.3 198,032 291.80 3.10%
2014-09-02 0 2.900 2.890 2.900 2.850 3.100 25,908,000 77,064,578 2.9745 283.6 282.6 283.6 278.7 303.2 264,916 290.90 -2.36%
2014-09-01 0 2.970 2.970 2.980 2.740 3.060 54,865,900 161,403,360 2.9418 290.5 290.5 291.4 268.0 299.3 561,017 287.70 10.00%
2014-08-29 0 2.700 2.690 2.700 2.500 2.700 8,807,000 23,230,610 2.6377 264.1 263.1 264.1 244.5 264.1 90,054 257.96 4.25%
2014-08-28 0 2.590 2.590 2.600 2.550 2.670 9,696,000 25,314,900 2.6109 253.3 253.3 254.3 249.4 261.1 99,144 255.33 -0.77%
2014-08-27 0 2.610 2.610 2.620 2.550 2.760 27,785,000 73,915,120 2.6603 255.3 255.3 256.2 249.4 269.9 284,109 260.17 3.57%
2014-08-26 0 2.520 2.520 2.530 2.440 2.910 48,302,000 127,989,690 2.6498 246.4 246.4 247.4 238.6 284.6 493,900 259.14 -12.20%
2014-08-25 0 2.870 2.870 2.880 2.720 2.900 20,815,000 59,239,895 2.8460 280.7 280.7 281.7 266.0 283.6 212,839 278.33 4.36%
2014-08-22 0 2.750 2.740 2.760 2.630 2.770 10,226,990 28,012,110 2.7390 268.9 268.0 269.9 257.2 270.9 104,574 267.87 3.77%
2014-08-21 0 2.650 2.640 2.650 2.620 2.690 4,870,000 12,887,390 2.6463 259.2 258.2 259.2 256.2 263.1 49,797 258.80 -0.38%
2014-08-20 0 2.660 2.650 2.660 2.650 2.710 5,600,000 15,001,252 2.6788 260.1 259.2 260.1 259.2 265.0 57,261 261.98 -1.12%
2014-08-19 0 2.690 2.670 2.690 2.570 2.690 12,283,000 32,572,194 2.6518 263.1 261.1 263.1 251.3 263.1 125,597 259.34 2.67%
2014-08-18 0 2.620 2.600 2.610 2.590 2.700 14,038,000 37,057,038 2.6398 256.2 254.3 255.3 253.3 264.1 143,542 258.16 1.16%
2014-08-15 0 2.590 2.580 2.590 2.450 2.590 12,474,000 31,524,713 2.5272 253.3 252.3 253.3 239.6 253.3 127,550 247.16 5.28%
2014-08-14 0 2.460 2.460 2.470 2.450 2.500 6,301,210 15,556,398 2.4688 240.6 240.6 241.6 239.6 244.5 64,431 241.44 -1.60%
2014-08-13 0 2.500 2.490 2.500 2.440 2.510 4,705,000 11,708,899 2.4886 244.5 243.5 244.5 238.6 245.5 48,110 243.38 1.63%
2014-08-12 0 2.460 2.460 2.470 2.450 2.490 1,969,000 4,862,850 2.4697 240.6 240.6 241.6 239.6 243.5 20,134 241.53 -0.81%
2014-08-11 0 2.480 2.470 2.480 2.450 2.500 3,676,000 9,136,435 2.4854 242.5 241.6 242.5 239.6 244.5 37,588 243.07 0.00%
2014-08-08 0 2.480 2.470 2.480 2.470 2.500 4,052,000 10,080,475 2.4878 242.5 241.6 242.5 241.6 244.5 41,433 243.30 -0.80%
2014-08-07 0 2.500 2.490 2.500 2.480 2.590 5,228,800 13,171,760 2.5191 244.5 243.5 244.5 242.5 253.3 53,466 246.36 -3.10%
2014-08-06 0 2.580 2.580 2.590 2.560 2.630 7,873,000 20,395,922 2.5906 252.3 252.3 253.3 250.4 257.2 80,503 253.35 -2.27%
2014-08-05 0 2.640 2.640 2.650 2.510 2.710 30,677,000 79,948,360 2.6061 258.2 258.2 259.2 245.5 265.0 313,680 254.87 11.86%
2014-08-04 0 2.360 2.330 2.360 2.330 2.370 1,820,969 4,279,176 2.3499 230.8 227.9 230.8 227.9 231.8 18,620 229.82 0.85%
2014-08-01 0 2.340 2.340 2.350 2.330 2.380 1,975,000 4,657,775 2.3584 228.8 228.8 229.8 227.9 232.8 20,195 230.64 -0.85%
2014-07-31 0 2.360 2.360 2.370 2.340 2.380 1,741,000 4,104,179 2.3574 230.8 230.8 231.8 228.8 232.8 17,802 230.54 -0.42%
2014-07-30 0 2.370 2.350 2.370 2.350 2.390 2,191,000 5,189,630 2.3686 231.8 229.8 231.8 229.8 233.7 22,404 231.64 0.42%
2014-07-29 0 2.360 2.350 2.360 2.350 2.430 3,266,000 7,765,133 2.3776 230.8 229.8 230.8 229.8 237.6 33,396 232.52 -2.48%
2014-07-28 0 2.420 2.410 2.430 2.420 2.480 2,943,000 7,176,710 2.4386 236.7 235.7 237.6 236.7 242.5 30,093 238.49 -2.02%
2014-07-25 0 2.470 2.450 2.470 2.450 2.520 2,364,000 5,831,687 2.4669 241.6 239.6 241.6 239.6 246.4 24,172 241.25 -1.20%
2014-07-24 0 2.500 2.470 2.500 2.430 2.500 9,232,000 22,892,342 2.4797 244.5 241.6 244.5 237.6 244.5 94,399 242.50 2.88%
2014-07-23 0 2.430 2.430 2.440 2.370 2.480 7,903,000 19,238,350 2.4343 237.6 237.6 238.6 231.8 242.5 80,810 238.07 2.97%
2014-07-22 0 2.360 2.340 2.360 2.330 2.370 2,186,000 5,131,320 2.3474 230.8 228.8 230.8 227.9 231.8 22,352 229.56 0.43%
2014-07-21 0 2.350 2.330 2.350 2.330 2.360 2,013,000 4,723,172 2.3463 229.8 227.9 229.8 227.9 230.8 20,583 229.46 -0.42%
2014-07-18 0 2.360 2.340 2.370 2.310 2.370 1,740,000 4,077,700 2.3435 230.8 228.8 231.8 225.9 231.8 17,792 229.19 0.85%
2014-07-17 0 2.340 2.320 2.340 2.320 2.380 1,525,000 3,570,230 2.3411 228.8 226.9 228.8 226.9 232.8 15,594 228.96 -0.43%
2014-07-16 0 2.350 2.350 2.360 2.340 2.400 2,810,314 6,651,192 2.3667 229.8 229.8 230.8 228.8 234.7 28,736 231.46 -1.67%
2014-07-15 0 2.390 2.370 2.390 2.360 2.400 1,916,000 4,549,040 2.3742 233.7 231.8 233.7 230.8 234.7 19,592 232.19 0.00%
2014-07-14 0 2.390 2.360 2.390 2.350 2.420 2,690,000 6,393,715 2.3768 233.7 230.8 233.7 229.8 236.7 27,506 232.45 0.42%
2014-07-11 0 2.380 2.360 2.370 2.340 2.460 4,339,000 10,373,858 2.3908 232.8 230.8 231.8 228.8 240.6 44,367 233.82 -1.24%
2014-07-10 0 2.410 2.410 2.430 2.410 2.480 3,789,000 9,219,750 2.4333 235.7 235.7 237.6 235.7 242.5 38,743 237.97 -2.43%
2014-07-09 0 2.470 2.460 2.470 2.420 2.490 6,342,000 15,599,629 2.4597 241.6 240.6 241.6 236.7 243.5 64,849 240.55 0.82%
2014-07-08 0 2.450 2.450 2.490 2.440 2.520 3,406,876 8,413,556 2.4696 239.6 239.6 243.5 238.6 246.4 34,836 241.52 -1.61%
2014-07-07 0 2.490 2.480 2.490 2.480 2.570 5,983,000 15,028,395 2.5118 243.5 242.5 243.5 242.5 251.3 61,178 245.65 -2.73%
2014-07-04 0 2.560 2.580 2.590 2.510 2.600 6,171,000 15,820,244 2.5636 250.4 252.3 253.3 245.5 254.3 63,100 250.72 1.59%
2014-07-03 0 2.520 2.510 2.520 2.500 2.600 7,458,000 18,823,743 2.5240 246.4 245.5 246.4 244.5 254.3 76,260 246.84 -3.08%
2014-07-02 0 2.600 2.590 2.610 2.570 2.690 6,694,000 17,449,330 2.6067 254.3 253.3 255.3 251.3 263.1 68,448 254.93 -2.26%
2014-06-30 0 2.660 2.640 2.670 2.410 2.680 14,895,938 37,832,960 2.5398 260.1 258.2 261.1 235.7 262.1 152,315 248.39 9.47%
2014-06-27 0 2.430 2.420 2.440 2.390 2.490 6,941,000 17,016,534 2.4516 237.6 236.7 238.6 233.7 243.5 70,973 239.76 0.83%
2014-06-26 0 2.410 2.400 2.410 2.360 2.430 2,364,000 5,683,380 2.4041 235.7 234.7 235.7 230.8 237.6 24,172 235.12 0.42%
2014-06-25 0 2.400 2.400 2.410 2.320 2.440 4,243,000 10,062,230 2.3715 234.7 234.7 235.7 226.9 238.6 43,386 231.92 3.45%
2014-06-24 0 2.320 2.310 2.320 2.300 2.350 647,000 1,495,190 2.3110 226.9 225.9 226.9 224.9 229.8 6,616 226.01 0.87%
2014-06-23 0 2.300 2.300 2.330 2.300 2.380 1,735,000 4,044,490 2.3311 224.9 224.9 227.9 224.9 232.8 17,741 227.98 -1.71%
2014-06-20 0 2.340 2.310 2.340 2.300 2.350 1,254,663 2,926,441 2.3325 228.8 225.9 228.8 224.9 229.8 12,829 228.11 0.00%
2014-06-19 0 2.340 2.320 2.340 2.300 2.360 1,679,000 3,908,320 2.3278 228.8 226.9 228.8 224.9 230.8 17,168 227.65 0.43%
2014-06-18 0 2.330 2.310 2.330 2.280 2.350 1,282,000 2,959,800 2.3087 227.9 225.9 227.9 223.0 229.8 13,109 225.79 0.43%
2014-06-17 0 2.320 2.320 2.330 2.310 2.410 2,873,000 6,724,370 2.3405 226.9 226.9 227.9 225.9 235.7 29,377 228.90 -2.93%
2014-06-16 0 2.390 2.370 2.390 2.320 2.440 3,773,000 8,969,760 2.3774 233.7 231.8 233.7 226.9 238.6 38,580 232.50 3.46%
2014-06-13 0 2.310 2.290 2.320 2.290 2.520 16,532,000 40,175,055 2.4301 225.9 224.0 226.9 224.0 246.4 169,044 237.66 -0.86%
2014-06-12 0 2.330 2.310 2.320 2.270 2.340 2,917,087 6,737,703 2.3097 227.9 225.9 226.9 222.0 228.8 29,828 225.89 0.87%
2014-06-11 0 2.310 2.300 2.310 2.250 2.330 2,127,000 4,893,070 2.3005 225.9 224.9 225.9 220.0 227.9 21,749 224.98 2.21%
2014-06-10 0 2.260 2.250 2.280 2.240 2.310 2,540,000 5,809,460 2.2872 221.0 220.0 223.0 219.1 225.9 25,972 223.68 -1.74%
2014-06-09 0 2.300 2.280 2.300 2.250 2.340 1,845,000 4,246,420 2.3016 224.9 223.0 224.9 220.0 228.8 18,866 225.09 -2.13%
2014-06-06 0 2.350 2.340 2.350 2.330 2.390 3,271,000 7,708,560 2.3566 229.8 228.8 229.8 227.9 233.7 33,447 230.47 -0.84%
2014-06-05 0 2.370 2.350 2.360 2.290 2.370 4,217,000 9,906,780 2.3492 231.8 229.8 230.8 224.0 231.8 43,120 229.75 3.49%
2014-06-04 0 2.290 2.260 2.270 2.270 2.320 1,904,000 4,358,640 2.2892 224.0 221.0 222.0 222.0 226.9 19,469 223.88 0.88%
2014-06-03 0 2.270 2.270 2.290 2.250 2.340 3,520,000 8,003,757 2.2738 222.0 222.0 224.0 220.0 228.8 35,993 222.37 0.89%
2014-05-30 0 2.250 2.310 2.340 2.190 2.330 3,141,000 7,060,480 2.2478 220.0 225.9 228.8 214.2 227.9 32,118 219.83 2.27%
2014-05-29 0 2.200 2.190 2.200 2.180 2.230 1,799,116 3,951,919 2.1966 215.2 214.2 215.2 213.2 218.1 18,396 214.82 -0.45%
2014-05-28 0 2.210 2.200 2.210 2.120 2.240 2,637,000 5,769,060 2.1877 216.1 215.2 216.1 207.3 219.1 26,964 213.95 3.76%
2014-05-27 0 2.130 2.130 2.140 2.120 2.210 775,000 1,674,650 2.1608 208.3 208.3 209.3 207.3 216.1 7,925 211.32 -3.18%
2014-05-26 0 2.200 2.190 2.200 2.180 2.210 1,537,000 3,377,120 2.1972 215.2 214.2 215.2 213.2 216.1 15,716 214.88 1.38%
2014-05-23 0 2.170 2.160 2.170 2.140 2.190 1,112,000 2,396,789 2.1554 212.2 211.2 212.2 209.3 214.2 11,370 210.79 0.46%
2014-05-22 0 2.160 2.160 2.170 2.150 2.200 798,000 1,737,770 2.1777 211.2 211.2 212.2 210.3 215.2 8,160 212.97 0.00%
2014-05-21 0 2.160 2.140 2.170 2.110 2.200 613,000 1,322,830 2.1580 211.2 209.3 212.2 206.4 215.2 6,268 211.04 -0.92%
2014-05-20 0 2.180 2.180 2.190 2.160 2.250 1,489,000 3,250,710 2.1831 213.2 213.2 214.2 211.2 220.0 15,225 213.51 -1.36%
2014-05-19 0 2.210 2.190 2.230 2.170 2.300 970,058 2,149,388 2.2157 216.1 214.2 218.1 212.2 224.9 9,919 216.69 -0.45%
2014-05-16 0 2.220 2.190 2.220 2.160 2.270 3,366,000 7,438,990 2.2100 217.1 214.2 217.1 211.2 222.0 34,418 216.14 -0.89%
2014-05-15 0 2.240 2.240 2.250 2.180 2.290 7,382,000 16,562,700 2.2437 219.1 219.1 220.0 213.2 224.0 75,483 219.42 4.19%
2014-05-14 0 2.150 2.130 2.140 2.080 2.170 3,239,000 6,921,425 2.1369 210.3 208.3 209.3 203.4 212.2 33,120 208.98 2.38%
2014-05-13 0 2.100 2.090 2.100 2.060 2.110 5,760,087 12,040,449 2.0903 205.4 204.4 205.4 201.5 206.4 58,898 204.43 1.94%
2014-05-12 0 2.060 2.050 2.060 1.990 2.080 2,911,000 5,990,450 2.0579 201.5 200.5 201.5 194.6 203.4 29,766 201.25 3.52%
2014-05-09 0 1.990 1.990 2.000 1.890 2.040 6,204,000 12,337,590 1.9887 194.6 194.6 195.6 184.8 199.5 63,437 194.48 4.74%
2014-05-08 0 1.900 1.890 1.900 1.880 2.080 6,965,000 13,810,140 1.9828 185.8 184.8 185.8 183.9 203.4 71,219 193.91 -7.32%
2014-05-07 0 2.050 2.040 2.050 2.000 2.150 4,976,029 10,185,602 2.0469 200.5 199.5 200.5 195.6 210.3 50,881 200.18 -4.65%
2014-05-05 0 2.150 2.130 2.150 2.120 2.160 547,000 1,168,970 2.1371 210.3 208.3 210.3 207.3 211.2 5,593 209.00 -0.46%
2014-05-02 0 2.160 2.150 2.160 2.140 2.220 1,125,000 2,436,740 2.1660 211.2 210.3 211.2 209.3 217.1 11,503 211.83 -1.82%
2014-04-30 0 2.200 2.150 2.200 2.130 2.210 1,411,000 3,043,550 2.1570 215.2 210.3 215.2 208.3 216.1 14,428 210.95 0.92%
2014-04-29 0 2.180 2.180 2.190 2.000 2.320 3,286,029 7,040,887 2.1427 213.2 213.2 214.2 195.6 226.9 33,600 209.55 -4.80%
2014-04-28 0 2.290 2.280 2.310 2.280 2.350 1,728,000 3,974,440 2.3000 224.0 223.0 225.9 223.0 229.8 17,669 224.94 -3.38%
2014-04-25 0 2.370 2.370 2.380 2.350 2.420 1,982,058 4,696,140 2.3693 231.8 231.8 232.8 229.8 236.7 20,267 231.71 -1.25%
2014-04-24 0 2.400 2.390 2.400 2.310 2.420 5,338,000 12,741,530 2.3869 234.7 233.7 234.7 225.9 236.7 54,582 233.44 4.35%
2014-04-23 0 2.300 2.280 2.330 2.270 2.360 2,375,000 5,450,900 2.2951 224.9 223.0 227.9 222.0 230.8 24,285 224.46 -0.86%
2014-04-22 0 2.320 2.320 2.330 2.310 2.390 482,000 1,123,020 2.3299 226.9 226.9 227.9 225.9 233.7 4,929 227.86 -1.28%
2014-04-17 0 2.350 2.350 2.360 2.320 2.390 2,899,000 6,828,960 2.3556 229.8 229.8 230.8 226.9 233.7 29,643 230.37 1.29%
2014-04-16 0 2.320 2.310 2.320 2.270 2.390 4,513,000 10,432,600 2.3117 226.9 225.9 226.9 222.0 233.7 46,147 226.08 2.20%
2014-04-15 0 2.270 2.270 2.280 2.270 2.390 5,178,600 12,065,148 2.3298 222.0 222.0 223.0 222.0 233.7 52,952 227.85 -2.58%
2014-04-14 0 2.330 2.330 2.340 2.330 2.420 3,861,000 9,038,750 2.3410 227.9 227.9 228.8 227.9 236.7 39,480 228.95 -2.10%
2014-04-11 0 2.380 2.360 2.380 2.360 2.470 2,601,000 6,225,010 2.3933 232.8 230.8 232.8 230.8 241.6 26,596 234.06 -4.03%
2014-04-10 0 2.480 2.460 2.480 2.430 2.500 1,988,000 4,892,610 2.4611 242.5 240.6 242.5 237.6 244.5 20,328 240.69 0.00%
2014-04-09 0 2.480 2.470 2.490 2.420 2.510 3,301,000 8,153,980 2.4702 242.5 241.6 243.5 236.7 245.5 33,754 241.57 -0.80%
2014-04-08 0 2.500 2.500 2.510 2.360 2.500 5,351,000 13,073,000 2.4431 244.5 244.5 245.5 230.8 244.5 54,715 238.93 4.17%
2014-04-07 0 2.400 2.420 2.430 2.390 2.490 5,258,000 12,824,906 2.4391 234.7 236.7 237.6 233.7 243.5 53,764 238.54 -4.38%
2014-04-04 0 2.510 2.500 2.510 2.470 2.550 3,454,000 8,634,140 2.4998 245.5 244.5 245.5 241.6 249.4 35,318 244.47 -0.79%
2014-04-03 0 2.530 2.520 2.530 2.520 2.600 4,828,000 12,374,930 2.5632 247.4 246.4 247.4 246.4 254.3 49,367 250.67 -1.56%
2014-04-02 0 2.570 2.560 2.570 2.540 2.650 5,064,000 13,085,320 2.5840 251.3 250.4 251.3 248.4 259.2 51,781 252.71 -0.39%
2014-04-01 0 2.580 2.570 2.580 2.540 2.610 5,066,000 13,041,690 2.5744 252.3 251.3 252.3 248.4 255.3 51,801 251.76 0.00%
2014-03-31 0 2.580 2.570 2.590 2.550 2.650 2,880,000 7,457,910 2.5896 252.3 251.3 253.3 249.4 259.2 29,449 253.25 -1.53%
2014-03-28 0 2.620 2.620 2.630 2.500 2.650 5,913,000 15,437,100 2.6107 256.2 256.2 257.2 244.5 259.2 60,462 255.32 4.80%
2014-03-27 0 2.500 2.500 2.520 2.370 2.600 9,939,000 24,876,890 2.5030 244.5 244.5 246.4 231.8 254.3 101,629 244.78 -3.85%
2014-03-26 0 2.600 2.600 2.620 2.600 2.690 5,588,000 14,721,180 2.6344 254.3 254.3 256.2 254.3 263.1 57,139 257.64 -0.76%
2014-03-25 0 2.620 2.610 2.620 2.610 2.800 7,416,000 19,854,190 2.6772 256.2 255.3 256.2 255.3 273.8 75,830 261.82 -4.73%
2014-03-24 0 2.750 2.780 2.790 2.710 2.880 10,598,000 29,846,980 2.8163 268.9 271.9 272.9 265.0 281.7 108,367 275.42 -1.08%
2014-03-21 0 2.780 2.770 2.780 2.650 2.820 18,213,000 49,882,280 2.7388 271.9 270.9 271.9 259.2 275.8 186,232 267.85 8.17%
2014-03-20 0 2.570 2.570 2.580 2.540 2.660 2,176,000 5,631,500 2.5880 251.3 251.3 252.3 248.4 260.1 22,250 253.10 -2.65%
2014-03-19 0 2.640 2.630 2.640 2.610 2.650 2,065,000 5,428,770 2.6289 258.2 257.2 258.2 255.3 259.2 21,115 257.10 0.76%
2014-03-18 0 2.620 2.620 2.630 2.610 2.690 3,367,000 8,888,050 2.6398 256.2 256.2 257.2 255.3 263.1 34,428 258.16 -1.13%
2014-03-17 0 2.650 2.650 2.660 2.550 2.650 2,174,000 5,704,320 2.6239 259.2 259.2 260.1 249.4 259.2 22,230 256.61 2.32%
2014-03-14 0 2.590 2.580 2.610 2.480 2.610 5,599,000 14,206,930 2.5374 253.3 252.3 255.3 242.5 255.3 57,251 248.15 -0.38%
2014-03-13 0 2.600 2.600 2.610 2.590 2.680 7,904,000 20,818,780 2.6340 254.3 254.3 255.3 253.3 262.1 80,820 257.59 -2.26%
2014-03-12 0 2.660 2.660 2.670 2.640 2.780 9,962,000 26,831,910 2.6934 260.1 260.1 261.1 258.2 271.9 101,864 263.41 -4.32%
2014-03-11 0 2.780 2.770 2.780 2.710 2.860 9,527,000 26,575,700 2.7895 271.9 270.9 271.9 265.0 279.7 97,416 272.81 1.83%
2014-03-10 0 2.730 2.730 2.740 2.700 2.780 3,308,000 9,022,030 2.7273 267.0 267.0 268.0 264.1 271.9 33,825 266.73 -1.44%
2014-03-07 0 2.770 2.770 2.790 2.740 2.790 5,005,000 13,803,510 2.7579 270.9 270.9 272.9 268.0 272.9 51,177 269.72 1.09%
2014-03-06 0 2.740 2.730 2.740 2.720 2.850 8,880,000 24,421,570 2.7502 268.0 267.0 268.0 266.0 278.7 90,800 268.96 -2.49%
2014-03-05 0 2.810 2.800 2.820 2.780 2.910 8,409,000 23,927,050 2.8454 274.8 273.8 275.8 271.9 284.6 85,984 278.27 -2.09%
2014-03-04 0 2.870 2.860 2.880 2.710 2.880 11,197,000 31,525,840 2.8156 280.7 279.7 281.7 265.0 281.7 114,492 275.35 4.36%
2014-03-03 0 2.750 2.740 2.750 2.630 2.760 8,286,000 22,570,160 2.7239 268.9 268.0 268.9 257.2 269.9 84,726 266.39 3.00%
2014-02-28 0 2.670 2.670 2.680 2.640 2.800 7,477,000 20,132,950 2.6927 261.1 261.1 262.1 258.2 273.8 76,454 263.33 -4.30%
2014-02-27 0 2.790 2.780 2.790 2.760 2.820 4,365,000 12,131,020 2.7792 272.9 271.9 272.9 269.9 275.8 44,633 271.79 -0.71%
2014-02-26 0 2.810 2.810 2.820 2.730 2.820 4,986,000 13,874,300 2.7827 274.8 274.8 275.8 267.0 275.8 50,983 272.14 1.81%
2014-02-25 0 2.760 2.750 2.760 2.710 2.930 9,673,000 27,397,180 2.8323 269.9 268.9 269.9 265.0 286.5 98,909 276.99 -5.15%
2014-02-24 0 2.910 2.900 2.910 2.810 2.950 12,622,000 36,358,430 2.8806 284.6 283.6 284.6 274.8 288.5 129,063 281.71 -1.02%
2014-02-21 0 2.940 2.930 2.940 2.770 2.960 25,454,000 73,280,257 2.8789 287.5 286.5 287.5 270.9 289.5 260,273 281.55 5.38%
2014-02-20 0 2.790 2.780 2.790 2.670 2.820 16,423,000 45,402,830 2.7646 272.9 271.9 272.9 261.1 275.8 167,929 270.37 1.82%
2014-02-19 0 2.740 2.730 2.740 2.570 2.760 13,688,000 36,821,450 2.6901 268.0 267.0 268.0 251.3 269.9 139,963 263.08 3.40%
2014-02-18 0 2.650 2.640 2.660 2.620 2.730 10,069,000 26,700,630 2.6518 259.2 258.2 260.1 256.2 267.0 102,958 259.34 -2.21%
2014-02-17 0 2.710 2.700 2.710 2.570 2.740 15,706,000 42,018,070 2.6753 265.0 264.1 265.0 251.3 268.0 160,598 261.64 6.27%
2014-02-14 0 2.550 2.550 2.580 2.500 2.590 7,433,000 18,818,270 2.5317 249.4 249.4 252.3 244.5 253.3 76,004 247.59 0.00%
2014-02-13 0 2.550 2.550 2.560 2.510 2.610 6,723,000 17,266,310 2.5682 249.4 249.4 250.4 245.5 255.3 68,744 251.17 1.19%
2014-02-12 0 2.520 2.510 2.520 2.500 2.600 6,113,000 15,494,900 2.5347 246.4 245.5 246.4 244.5 254.3 62,507 247.89 -1.95%
2014-02-11 0 2.570 2.570 2.580 2.450 2.620 14,481,000 37,186,770 2.5680 251.3 251.3 252.3 239.6 256.2 148,072 251.14 3.63%
2014-02-10 0 2.480 2.470 2.480 2.430 2.500 6,603,000 16,265,600 2.4634 242.5 241.6 242.5 237.6 244.5 67,517 240.91 -0.80%
2014-02-07 0 2.500 2.480 2.500 2.420 2.550 6,835,000 17,019,710 2.4901 244.5 242.5 244.5 236.7 249.4 69,890 243.52 -0.40%
2014-02-06 0 2.510 2.510 2.520 2.450 2.610 13,235,000 33,239,550 2.5115 245.5 245.5 246.4 239.6 255.3 135,331 245.62 -2.71%
2014-02-05 0 2.580 2.580 2.590 2.560 2.690 3,876,600 10,133,734 2.6141 252.3 252.3 253.3 250.4 263.1 39,639 255.65 -2.64%
2014-02-04 0 2.650 2.650 2.660 2.560 2.660 4,601,000 12,099,910 2.6298 259.2 259.2 260.1 250.4 260.1 47,046 257.19 -2.21%
2014-01-30 0 2.710 2.700 2.720 2.540 2.720 10,216,000 26,893,210 2.6325 265.0 264.1 266.0 248.4 266.0 104,461 257.45 3.83%
2014-01-29 0 2.610 2.610 2.620 2.580 2.660 5,624,000 14,721,850 2.6177 255.3 255.3 256.2 252.3 260.1 57,507 256.00 -0.76%
2014-01-28 0 2.630 2.620 2.630 2.600 2.690 7,904,000 20,826,920 2.6350 257.2 256.2 257.2 254.3 263.1 80,820 257.69 1.15%
2014-01-27 0 2.600 2.590 2.600 2.540 2.700 14,561,000 37,769,080 2.5939 254.3 253.3 254.3 248.4 264.1 148,890 253.67 -4.76%
2014-01-24 0 2.730 2.720 2.730 2.690 2.860 12,390,000 34,260,370 2.7652 267.0 266.0 267.0 263.1 279.7 126,691 270.43 -4.55%
2014-01-23 0 2.860 2.850 2.860 2.850 2.960 6,647,000 19,063,270 2.8680 279.7 278.7 279.7 278.7 289.5 67,967 280.48 -1.72%
2014-01-22 0 2.910 2.910 2.920 2.860 2.950 8,158,000 23,741,440 2.9102 284.6 284.6 285.6 279.7 288.5 83,418 284.61 0.69%
2014-01-21 0 2.890 2.880 2.890 2.850 3.120 23,469,000 69,745,810 2.9718 282.6 281.7 282.6 278.7 305.1 239,976 290.64 -3.67%
2014-01-20 0 3.000 3.000 3.010 2.950 3.100 42,167,000 127,369,400 3.0206 293.4 293.4 294.4 288.5 303.2 431,168 295.41 1.69%
2014-01-17 0 2.950 2.950 2.960 2.750 3.010 65,266,000 190,305,380 2.9158 288.5 288.5 289.5 268.9 294.4 667,361 285.16 7.27%
2014-01-16 0 2.750 2.740 2.750 2.710 2.920 65,980,000 186,287,790 2.8234 268.9 268.0 268.9 265.0 285.6 674,662 276.12 4.96%
2014-01-15 0 2.620 2.620 2.630 2.600 2.680 5,353,000 14,058,980 2.6264 256.2 256.2 257.2 254.3 262.1 54,736 256.85 -1.13%
2014-01-14 0 2.650 2.640 2.660 2.620 2.700 11,276,000 29,897,280 2.6514 259.2 258.2 260.1 256.2 264.1 115,300 259.30 -0.75%
2014-01-13 0 2.670 2.670 2.680 2.540 2.730 19,118,000 50,716,920 2.6528 261.1 261.1 262.1 248.4 267.0 195,486 259.44 2.69%
2014-01-10 0 2.600 2.580 2.600 2.460 2.620 14,854,000 38,132,150 2.5671 254.3 252.3 254.3 240.6 256.2 151,886 251.06 5.69%
2014-01-09 0 2.460 2.450 2.460 2.400 2.600 15,728,000 39,636,080 2.5201 240.6 239.6 240.6 234.7 254.3 160,823 246.46 -5.02%
2014-01-08 0 2.590 2.590 2.600 2.530 2.650 14,497,000 37,570,830 2.5916 253.3 253.3 254.3 247.4 259.2 148,235 253.45 -1.15%
2014-01-07 0 2.620 2.610 2.620 2.610 2.920 35,802,000 98,780,750 2.7591 256.2 255.3 256.2 255.3 285.6 366,084 269.83 -6.43%
2014-01-06 0 2.800 2.790 2.800 2.550 2.850 62,771,000 170,555,490 2.7171 273.8 272.9 273.8 249.4 278.7 641,849 265.73 8.53%
2014-01-03 0 2.580 2.570 2.580 2.410 2.720 52,350,000 136,963,485 2.6163 252.3 251.3 252.3 235.7 266.0 535,292 255.87 4.03%
2014-01-02 0 2.480 2.480 2.490 2.350 2.520 12,482,000 30,538,170 2.4466 242.5 242.5 243.5 229.8 246.4 127,632 239.27 2.06%
2013-12-31 0 2.430 2.420 2.440 2.370 2.460 3,470,000 8,397,055 2.4199 237.6 236.7 238.6 231.8 240.6 35,482 236.66 0.83%
2013-12-30 0 2.410 2.400 2.410 2.370 2.500 5,597,000 13,598,170 2.4295 235.7 234.7 235.7 231.8 244.5 57,231 237.60 -2.03%
2013-12-27 0 2.460 2.450 2.460 2.260 2.460 8,901,000 21,349,770 2.3986 240.6 239.6 240.6 221.0 240.6 91,015 234.57 8.85%
2013-12-24 0 2.260 2.280 2.290 2.220 2.310 4,404,000 9,950,620 2.2595 221.0 223.0 224.0 217.1 225.9 45,032 220.97 -0.88%
2013-12-23 0 2.280 2.250 2.300 2.250 2.340 4,071,000 9,296,450 2.2836 223.0 220.0 224.9 220.0 228.8 41,627 223.33 -0.87%
2013-12-20 0 2.300 2.260 2.310 2.260 2.360 8,737,000 20,052,880 2.2952 224.9 221.0 225.9 221.0 230.8 89,338 224.46 -1.29%
2013-12-19 0 2.330 2.290 2.330 2.280 2.490 14,869,000 34,900,220 2.3472 227.9 224.0 227.9 223.0 243.5 152,039 229.55 -3.72%
2013-12-18 0 2.420 2.420 2.430 2.280 2.470 20,556,000 49,054,830 2.3864 236.7 236.7 237.6 223.0 241.6 210,190 233.38 1.26%
2013-12-17 0 2.390 2.380 2.400 2.340 2.550 19,256,000 46,754,290 2.4280 233.7 232.8 234.7 228.8 249.4 196,897 237.46 -4.40%
2013-12-16 0 2.500 2.480 2.500 2.460 2.700 44,002,000 113,411,410 2.5774 244.5 242.5 244.5 240.6 264.1 449,931 252.06 -2.72%
2013-12-13 0 2.570 2.560 2.570 2.400 2.620 76,276,000 192,396,810 2.5224 251.3 250.4 251.3 234.7 256.2 779,941 246.68 8.44%
2013-12-12 0 2.370 2.370 2.380 1.990 2.690 208,939,000 515,674,414 2.4681 231.8 231.8 232.8 194.6 263.1 2,136,453 241.37

Copyright & disclaimer, Privacy policy

Back to top