TK Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02283  2013-12-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 1.530 1.510 1.535 1.505 1.530 96,000 145,840 1.5192 1.530 1.510 1.535 1.505 1.530 96,000 1.5192 1.32%
2026-09-17 0 1.510 1.510 1.530 1.500 1.555 154,000 233,000 1.5130 1.510 1.510 1.530 1.500 1.555 154,000 1.5130 0.33%
2026-09-16 0 1.505 1.505 1.550 1.500 1.540 354,000 539,320 1.5235 1.505 1.505 1.550 1.500 1.540 354,000 1.5235 -2.27%
2026-09-15 0 1.540 1.540 1.565 1.520 1.600 496,000 764,760 1.5419 1.540 1.540 1.565 1.520 1.600 496,000 1.5419 -0.32%
2026-09-14 0 1.545 1.545 1.565 1.540 1.595 476,000 738,270 1.5510 1.545 1.545 1.565 1.540 1.595 476,000 1.5510 -0.96%
2026-09-11 0 1.560 1.560 1.590 1.560 1.570 104,000 163,070 1.5680 1.560 1.560 1.590 1.560 1.570 104,000 1.5680 -0.32%
2026-09-10 0 1.565 1.560 1.600 1.555 1.600 302,000 477,970 1.5827 1.565 1.560 1.600 1.555 1.600 302,000 1.5827 -1.88%
2026-09-09 0 1.595 1.590 1.640 1.590 1.605 314,000 500,850 1.5951 1.595 1.590 1.640 1.590 1.605 314,000 1.5951 -0.93%
2026-09-08 0 1.610 1.600 1.610 1.580 1.610 368,000 590,100 1.6035 1.610 1.600 1.610 1.580 1.610 368,000 1.6035 0.00%
2026-09-07 0 1.610 1.610 1.650 1.605 1.650 236,000 380,730 1.6133 1.610 1.610 1.650 1.605 1.650 236,000 1.6133 0.00%
2026-09-04 0 1.610 1.610 1.645 1.600 1.650 178,000 288,320 1.6198 1.610 1.610 1.645 1.600 1.650 178,000 1.6198 -0.56%
2026-09-03 0 1.630 1.615 1.630 1.605 1.650 102,000 165,060 1.6182 1.619 1.604 1.619 1.594 1.639 102,693 1.6073 1.87%
2026-09-02 0 1.600 1.600 1.615 1.580 1.635 470,000 749,260 1.5942 1.589 1.589 1.604 1.569 1.624 473,193 1.5834 0.31%
2026-09-01 0 1.595 1.595 1.640 1.595 1.650 74,000 119,540 1.6154 1.584 1.584 1.629 1.584 1.639 74,503 1.6045 -2.74%
2026-08-31 0 1.640 1.620 1.640 1.585 1.710 646,000 1,062,650 1.6450 1.629 1.609 1.629 1.574 1.698 650,389 1.6339 3.47%
2026-08-28 0 1.585 1.585 1.605 1.575 1.600 1,122,000 1,774,700 1.5817 1.574 1.574 1.594 1.564 1.589 1,129,623 1.5711 -0.31%
2026-08-27 0 1.590 1.590 1.635 1.575 1.610 46,000 73,440 1.5965 1.579 1.579 1.624 1.564 1.599 46,313 1.5857 1.27%
2026-08-26 0 1.570 1.570 1.575 1.560 1.610 1,732,000 2,731,550 1.5771 1.559 1.559 1.564 1.549 1.599 1,743,768 1.5665 -2.48%
2026-08-25 0 1.610 1.590 1.610 1.590 1.640 3,142,000 5,075,120 1.6153 1.599 1.579 1.599 1.579 1.629 3,163,348 1.6044 -0.92%
2026-08-24 0 1.625 1.620 1.655 1.620 1.695 1,052,000 1,713,540 1.6288 1.614 1.609 1.644 1.609 1.684 1,059,148 1.6178 -0.91%
2026-08-21 0 1.640 1.640 1.660 1.640 1.660 74,000 122,760 1.6589 1.629 1.629 1.649 1.629 1.649 74,503 1.6477 -1.20%
2026-08-20 0 1.660 1.630 1.660 1.650 1.695 174,000 288,670 1.6590 1.649 1.619 1.649 1.639 1.684 175,182 1.6478 3.43%
2026-08-19 0 1.605 1.605 1.640 1.605 1.710 2,461,993 4,069,718 1.6530 1.594 1.594 1.629 1.594 1.698 2,478,721 1.6419 -4.18%
2026-08-18 0 1.675 1.650 1.675 1.650 1.685 68,000 112,400 1.6529 1.664 1.639 1.664 1.639 1.674 68,462 1.6418 1.52%
2026-08-17 0 1.650 1.650 1.655 1.630 1.665 1,192,000 1,949,850 1.6358 1.639 1.639 1.644 1.619 1.654 1,200,099 1.6247 -0.90%
2026-08-14 0 1.665 1.640 1.680 1.630 1.685 446,000 732,900 1.6433 1.654 1.629 1.669 1.619 1.674 449,030 1.6322 1.22%
2026-08-13 0 1.645 1.635 1.665 1.630 1.660 338,000 557,012 1.6480 1.634 1.624 1.654 1.619 1.649 340,296 1.6368 -1.50%
2026-08-12 0 1.670 1.640 1.670 1.655 1.700 470,000 785,350 1.6710 1.659 1.629 1.659 1.644 1.689 473,193 1.6597 2.14%
2026-08-11 0 1.635 1.635 1.675 1.620 1.675 300,000 491,240 1.6375 1.624 1.624 1.664 1.609 1.664 302,038 1.6264 0.31%
2026-08-10 0 1.630 1.630 1.665 1.630 1.670 806,000 1,328,182 1.6479 1.619 1.619 1.654 1.619 1.659 811,476 1.6367 -1.81%
2026-08-07 0 1.660 1.660 1.665 1.655 1.705 552,000 925,080 1.6759 1.649 1.649 1.654 1.644 1.693 555,750 1.6646 -2.64%
2026-08-06 0 1.705 1.690 1.705 1.690 1.720 142,000 241,810 1.7029 1.693 1.679 1.693 1.679 1.708 142,965 1.6914 -0.87%
2026-08-05 0 1.720 1.700 1.720 1.700 1.730 198,000 340,090 1.7176 1.708 1.689 1.708 1.689 1.718 199,345 1.7060 1.18%
2026-08-04 0 1.700 1.700 1.720 1.700 1.750 642,000 1,105,000 1.7212 1.689 1.689 1.708 1.689 1.738 646,362 1.7096 0.00%
2026-08-03 0 1.700 1.700 1.720 1.685 1.730 762,000 1,303,846 1.7111 1.689 1.689 1.708 1.674 1.718 767,177 1.6995 0.00%
2026-07-31 0 1.700 1.690 1.700 1.680 1.710 508,000 859,080 1.6911 1.689 1.679 1.689 1.669 1.698 511,452 1.6797 -0.58%
2026-07-30 0 1.710 1.690 1.710 1.690 1.750 1,552,230 2,669,344 1.7197 1.698 1.679 1.698 1.679 1.738 1,562,776 1.7081 1.18%
2026-07-29 0 1.690 1.670 1.690 1.630 1.850 3,856,000 6,490,140 1.6831 1.679 1.659 1.679 1.619 1.838 3,882,199 1.6718 -11.05%
2026-07-28 0 1.900 1.880 1.910 1.880 1.910 270,000 513,000 1.9000 1.887 1.867 1.897 1.867 1.897 271,834 1.8872 0.00%
2026-07-27 0 1.900 1.890 1.910 1.890 1.910 68,000 129,400 1.9029 1.887 1.877 1.897 1.877 1.897 68,462 1.8901 0.53%
2026-07-24 0 1.890 1.880 1.910 1.870 1.890 256,000 480,920 1.8786 1.877 1.867 1.897 1.857 1.877 257,739 1.8659 -0.53%
2026-07-23 0 1.900 1.890 1.910 1.900 1.920 231,451 440,184 1.9018 1.887 1.877 1.897 1.887 1.907 233,024 1.8890 1.06%
2026-07-22 0 1.880 1.880 1.920 1.880 1.940 494,000 938,060 1.8989 1.867 1.867 1.907 1.867 1.927 497,356 1.8861 -3.09%
2026-07-21 0 1.940 1.900 1.940 1.890 1.950 252,000 480,260 1.9058 1.927 1.887 1.927 1.877 1.937 253,712 1.8929 2.11%
2026-07-20 0 1.900 1.900 1.920 1.890 1.930 388,000 738,720 1.9039 1.887 1.887 1.907 1.877 1.917 390,636 1.8911 -0.52%
2026-07-17 0 1.910 1.890 1.940 1.890 2.000 358,000 682,240 1.9057 1.897 1.877 1.927 1.877 1.987 360,432 1.8928 0.00%
2026-07-16 0 1.910 1.910 1.940 1.900 1.940 274,000 524,200 1.9131 1.897 1.897 1.927 1.887 1.927 275,862 1.9002 -0.52%
2026-07-15 0 1.920 1.920 1.950 1.900 1.950 372,000 713,640 1.9184 1.907 1.907 1.937 1.887 1.937 374,527 1.9054 0.00%
2026-07-14 0 1.920 1.920 1.950 1.920 1.920 20,000 38,400 1.9200 1.907 1.907 1.937 1.907 1.907 20,136 1.9070 0.00%
2026-07-13 0 1.920 1.920 1.930 1.900 1.940 328,000 630,440 1.9221 1.907 1.907 1.917 1.887 1.927 330,229 1.9091 -2.04%
2026-07-10 0 1.960 1.950 1.960 1.950 1.970 130,000 254,760 1.9597 1.947 1.937 1.947 1.937 1.957 130,883 1.9465 1.03%
2026-07-09 0 1.940 1.930 1.960 1.930 1.960 138,000 268,780 1.9477 1.927 1.917 1.947 1.917 1.947 138,938 1.9345 -0.51%
2026-07-08 0 1.950 1.950 2.000 1.920 2.040 888,000 1,721,560 1.9387 1.937 1.937 1.987 1.907 2.026 894,033 1.9256 0.52%
2026-07-07 0 1.940 1.940 1.960 1.930 1.960 122,000 237,660 1.9480 1.927 1.927 1.947 1.917 1.947 122,829 1.9349 -0.51%
2026-07-06 0 1.950 1.950 1.990 1.950 1.980 180,000 352,340 1.9574 1.937 1.937 1.977 1.937 1.967 181,223 1.9442 0.00%
2026-07-03 0 1.950 1.950 1.990 1.950 1.980 512,000 1,005,060 1.9630 1.937 1.937 1.977 1.937 1.967 515,479 1.9498 -1.02%
2026-07-02 0 1.970 1.970 1.980 1.950 1.990 626,000 1,239,000 1.9792 1.957 1.957 1.967 1.937 1.977 630,253 1.9659 -0.51%
2026-06-30 0 1.980 1.980 2.010 1.980 2.010 190,000 378,860 1.9940 1.967 1.967 1.996 1.967 1.996 191,291 1.9805 -1.00%
2026-06-29 0 2.000 1.990 2.050 1.950 2.000 92,000 182,460 1.9833 1.987 1.977 2.036 1.937 1.987 92,625 1.9699 3.09%
2026-06-26 0 1.940 1.930 1.980 1.920 1.980 216,000 420,120 1.9450 1.927 1.917 1.967 1.907 1.967 217,468 1.9319 0.00%
2026-06-25 0 1.940 1.930 1.940 1.930 2.000 196,000 380,760 1.9427 1.927 1.917 1.927 1.917 1.987 197,332 1.9295 -0.51%
2026-06-24 0 1.950 1.950 1.980 1.930 1.990 154,000 300,740 1.9529 1.937 1.937 1.967 1.917 1.977 155,046 1.9397 -0.51%
2026-06-23 0 1.960 1.950 1.970 1.950 2.000 282,000 556,840 1.9746 1.947 1.937 1.957 1.937 1.987 283,916 1.9613 -1.51%
2026-06-22 0 1.990 1.970 1.990 1.960 2.030 540,000 1,073,260 1.9875 1.977 1.957 1.977 1.947 2.016 543,669 1.9741 -1.49%
2026-06-18 0 2.020 2.000 2.030 2.000 2.040 378,000 761,920 2.0157 2.006 1.987 2.016 1.987 2.026 380,568 2.0021 -0.49%
2026-06-17 0 2.030 2.020 2.060 2.020 2.080 602,000 1,235,240 2.0519 2.016 2.006 2.046 2.006 2.066 606,090 2.0380 -1.46%
2026-06-16 0 2.060 2.050 2.060 2.050 2.060 104,000 214,060 2.0583 2.046 2.036 2.046 2.036 2.046 104,707 2.0444 1.48%
2026-06-15 0 2.030 2.030 2.060 2.030 2.070 920,000 1,891,600 2.0561 2.016 2.016 2.046 2.016 2.056 926,251 2.0422 0.00%
2026-06-12 0 2.030 2.030 2.050 2.010 2.050 508,000 1,034,440 2.0363 2.016 2.016 2.036 1.996 2.036 511,452 2.0226 -0.49%
2026-06-11 0 2.040 2.040 2.090 2.020 2.070 374,000 764,480 2.0441 2.026 2.026 2.076 2.006 2.056 376,541 2.0303 -0.97%
2026-06-10 0 2.060 2.060 2.100 2.060 2.080 128,000 265,160 2.0716 2.046 2.046 2.086 2.046 2.066 128,870 2.0576 -1.90%
2026-06-09 0 2.100 2.090 2.100 2.080 2.100 118,000 247,320 2.0959 2.086 2.076 2.086 2.066 2.086 118,802 2.0818 -0.47%
2026-06-08 0 2.110 2.090 2.110 2.090 2.120 304,000 638,700 2.1010 2.096 2.076 2.096 2.076 2.106 306,065 2.0868 -1.40%
2026-06-05 0 2.140 2.120 2.140 2.120 2.150 86,000 183,420 2.1328 2.126 2.106 2.126 2.106 2.135 86,584 2.1184 0.00%
2026-06-04 0 2.140 2.110 2.150 2.110 2.150 62,000 131,640 2.1232 2.126 2.096 2.135 2.096 2.135 62,421 2.1089 -0.47%
2026-06-03 0 2.150 2.130 2.150 2.100 2.150 66,000 139,900 2.1197 2.135 2.116 2.135 2.086 2.135 66,448 2.1054 1.90%
2026-06-02 0 2.110 2.110 2.150 2.090 2.150 1,790,000 3,779,640 2.1115 2.096 2.096 2.135 2.076 2.135 1,802,162 2.0973 -1.40%
2026-06-01 0 2.140 2.100 2.140 2.100 2.140 236,000 499,540 2.1167 2.126 2.086 2.126 2.086 2.126 237,603 2.1024 0.94%
2026-05-29 0 2.120 2.110 2.120 2.100 2.150 398,000 843,720 2.1199 2.106 2.096 2.106 2.086 2.135 400,704 2.1056 -1.40%
2026-05-28 0 2.150 2.120 2.150 2.120 2.190 408,000 871,120 2.1351 2.135 2.106 2.135 2.106 2.175 410,772 2.1207 -1.38%
2026-05-27 0 2.180 2.150 2.180 2.130 2.180 238,000 514,160 2.1603 2.165 2.135 2.165 2.116 2.165 239,617 2.1458 -1.36%
2026-05-26 0 2.210 2.160 2.210 2.150 2.360 802,000 1,749,640 2.1816 2.195 2.145 2.195 2.135 2.344 807,449 2.1669 -0.36%
2026-05-22 0 2.380 2.380 2.390 2.340 2.380 294,000 695,140 2.3644 2.203 2.203 2.212 2.166 2.203 317,617 2.1886 0.00%
2026-05-21 0 2.380 2.340 2.380 2.340 2.390 154,000 364,120 2.3644 2.203 2.166 2.203 2.166 2.212 166,371 2.1886 0.00%
2026-05-20 0 2.380 2.340 2.380 2.340 2.380 254,000 597,820 2.3536 2.203 2.166 2.203 2.166 2.203 274,404 2.1786 1.28%
2026-05-19 0 2.350 2.320 2.350 2.300 2.350 88,000 205,540 2.3357 2.175 2.147 2.175 2.129 2.175 95,069 2.1620 0.86%
2026-05-18 0 2.330 2.310 2.330 2.300 2.330 94,000 217,720 2.3162 2.157 2.138 2.157 2.129 2.157 101,551 2.1439 -0.43%
2026-05-15 0 2.340 2.340 2.360 2.330 2.360 258,000 604,620 2.3435 2.166 2.166 2.185 2.157 2.185 278,725 2.1692 -0.85%
2026-05-14 0 2.360 2.360 2.380 2.360 2.390 108,000 255,800 2.3685 2.185 2.185 2.203 2.185 2.212 116,676 2.1924 -0.42%
2026-05-13 0 2.370 2.370 2.390 2.360 2.390 378,973 902,036 2.3802 2.194 2.194 2.212 2.185 2.212 409,416 2.2032 -0.84%
2026-05-12 0 2.390 2.390 2.400 2.390 2.390 198,000 473,240 2.3901 2.212 2.212 2.222 2.212 2.212 213,905 2.2124 0.00%
2026-05-11 0 2.390 2.380 2.390 2.360 2.390 118,000 280,400 2.3763 2.212 2.203 2.212 2.185 2.212 127,479 2.1996 1.27%
2026-05-08 0 2.360 2.360 2.390 2.350 2.390 207,526 491,900 2.3703 2.185 2.185 2.212 2.175 2.212 224,196 2.1941 0.00%
2026-05-07 0 2.360 2.360 2.390 2.360 2.380 144,000 341,120 2.3689 2.185 2.185 2.212 2.185 2.203 155,567 2.1927 0.43%
2026-05-06 0 2.350 2.350 2.370 2.320 2.380 290,000 685,080 2.3623 2.175 2.175 2.194 2.147 2.203 313,296 2.1867 0.86%
2026-05-05 0 2.330 2.330 2.360 2.330 2.360 448,000 1,049,280 2.3421 2.157 2.157 2.185 2.157 2.185 483,988 2.1680 -1.27%
2026-05-04 0 2.360 2.340 2.360 2.340 2.370 834,000 1,961,300 2.3517 2.185 2.166 2.185 2.166 2.194 900,995 2.1768 0.00%
2026-04-30 0 2.360 2.330 2.360 2.320 2.370 214,000 500,680 2.3396 2.185 2.157 2.185 2.147 2.194 231,190 2.1657 0.85%
2026-04-29 0 2.340 2.340 2.360 2.340 2.360 906,000 2,130,640 2.3517 2.166 2.166 2.185 2.166 2.185 978,778 2.1768 -1.27%
2026-04-28 0 2.370 2.340 2.370 2.340 2.380 780,000 1,839,340 2.3581 2.194 2.166 2.194 2.166 2.203 842,657 2.1828 0.00%
2026-04-27 0 2.370 2.370 2.390 2.360 2.370 94,000 222,360 2.3655 2.194 2.194 2.212 2.185 2.194 101,551 2.1896 0.00%
2026-04-24 0 2.370 2.370 2.390 2.370 2.380 242,000 574,460 2.3738 2.194 2.194 2.212 2.194 2.203 261,440 2.1973 -0.42%
2026-04-23 0 2.380 2.380 2.390 2.360 2.390 192,000 456,200 2.3760 2.203 2.203 2.212 2.185 2.212 207,423 2.1994 -0.42%
2026-04-22 0 2.390 2.390 2.400 2.370 2.400 210,000 501,880 2.3899 2.212 2.212 2.222 2.194 2.222 226,869 2.2122 0.00%
2026-04-21 0 2.390 2.390 2.420 2.380 2.400 130,000 311,760 2.3982 2.212 2.212 2.240 2.203 2.222 140,443 2.2198 0.00%
2026-04-20 0 2.390 2.370 2.390 2.360 2.400 282,000 671,560 2.3814 2.212 2.194 2.212 2.185 2.222 304,653 2.2043 1.27%
2026-04-17 0 2.360 2.350 2.370 2.340 2.370 146,000 343,920 2.3556 2.185 2.175 2.194 2.166 2.194 157,728 2.1805 0.43%
2026-04-16 0 2.350 2.350 2.370 2.340 2.380 420,000 986,220 2.3481 2.175 2.175 2.194 2.166 2.203 453,738 2.1735 -0.42%
2026-04-15 0 2.360 2.340 2.360 2.340 2.390 296,000 699,620 2.3636 2.185 2.166 2.185 2.166 2.212 319,777 2.1878 0.85%
2026-04-14 0 2.340 2.340 2.350 2.340 2.370 540,000 1,272,540 2.3566 2.166 2.166 2.175 2.166 2.194 583,378 2.1813 -0.43%
2026-04-13 0 2.350 2.350 2.370 2.340 2.380 378,000 893,260 2.3631 2.175 2.175 2.194 2.166 2.203 408,364 2.1874 -0.42%
2026-04-10 0 2.360 2.360 2.380 2.360 2.390 326,000 771,180 2.3656 2.185 2.185 2.203 2.185 2.212 352,187 2.1897 -1.26%
2026-04-09 0 2.390 2.360 2.390 2.330 2.400 478,000 1,137,680 2.3801 2.212 2.185 2.212 2.157 2.222 516,397 2.2031 1.70%
2026-04-08 0 2.350 2.350 2.360 2.340 2.370 590,474 1,392,599 2.3584 2.175 2.175 2.185 2.166 2.194 637,906 2.1831 1.29%
2026-04-02 0 2.320 2.320 2.330 2.240 2.320 854,000 1,955,460 2.2898 2.147 2.147 2.157 2.073 2.147 922,601 2.1195 1.31%
2026-04-01 0 2.290 2.290 2.300 2.180 2.320 1,478,000 3,365,520 2.2771 2.120 2.120 2.129 2.018 2.147 1,596,727 2.1078 5.05%
2026-03-31 0 2.180 2.180 2.210 2.100 2.200 1,766,000 3,829,440 2.1684 2.018 2.018 2.046 1.944 2.036 1,907,862 2.0072 -3.11%
2026-03-30 0 2.250 2.250 2.270 2.200 2.300 976,000 2,194,500 2.2485 2.083 2.083 2.101 2.036 2.129 1,054,401 2.0813 -3.02%
2026-03-27 0 2.320 2.300 2.320 2.260 2.320 226,000 515,180 2.2796 2.147 2.129 2.147 2.092 2.147 244,154 2.1101 1.31%
2026-03-26 0 2.290 2.280 2.290 2.290 2.320 220,000 507,940 2.3088 2.120 2.110 2.120 2.120 2.147 237,672 2.1371 -1.72%
2026-03-25 0 2.330 2.330 2.360 2.320 2.380 562,000 1,321,120 2.3507 2.157 2.157 2.185 2.147 2.203 607,145 2.1760 1.75%
2026-03-24 0 2.290 2.270 2.290 2.260 2.300 210,000 480,000 2.2857 2.120 2.101 2.120 2.092 2.129 226,869 2.1158 1.33%
2026-03-23 0 2.260 2.230 2.260 2.230 2.370 1,198,000 2,709,140 2.2614 2.092 2.064 2.092 2.064 2.194 1,294,235 2.0932 -4.64%
2026-03-20 0 2.370 2.320 2.380 2.320 2.390 710,000 1,667,960 2.3492 2.194 2.147 2.203 2.147 2.212 767,034 2.1746 0.42%
2026-03-19 0 2.360 2.360 2.380 2.330 2.400 1,110,000 2,631,300 2.3705 2.185 2.185 2.203 2.157 2.222 1,199,166 2.1943 -1.67%
2026-03-18 0 2.400 2.370 2.410 2.340 2.410 410,000 978,760 2.3872 2.222 2.194 2.231 2.166 2.231 442,935 2.2097 1.69%
2026-03-17 0 2.360 2.360 2.370 2.330 2.390 446,000 1,051,080 2.3567 2.185 2.185 2.194 2.157 2.212 481,827 2.1814 0.00%
2026-03-16 0 2.360 2.360 2.380 2.300 2.380 1,112,000 2,608,480 2.3458 2.185 2.185 2.203 2.129 2.203 1,201,326 2.1713 -0.84%
2026-03-13 0 2.380 2.380 2.400 2.380 2.440 448,000 1,083,280 2.4180 2.203 2.203 2.222 2.203 2.259 483,988 2.2382 -0.42%
2026-03-12 0 2.390 2.380 2.440 2.380 2.410 118,000 282,440 2.3936 2.212 2.203 2.259 2.203 2.231 127,479 2.2156 -0.83%
2026-03-11 0 2.410 2.400 2.420 2.390 2.450 598,000 1,446,300 2.4186 2.231 2.222 2.240 2.212 2.268 646,037 2.2387 0.84%
2026-03-10 0 2.390 2.390 2.410 2.380 2.430 1,348,000 3,234,120 2.3992 2.212 2.212 2.231 2.203 2.249 1,456,284 2.2208 1.27%
2026-03-09 0 2.360 2.360 2.380 2.280 2.430 1,160,000 2,722,080 2.3466 2.185 2.185 2.203 2.110 2.249 1,253,182 2.1721 -2.88%
2026-03-06 0 2.430 2.430 2.460 2.430 2.460 270,000 659,020 2.4408 2.249 2.249 2.277 2.249 2.277 291,689 2.2593 0.00%
2026-03-05 0 2.430 2.430 2.480 2.430 2.490 440,000 1,082,880 2.4611 2.249 2.249 2.296 2.249 2.305 475,345 2.2781 -2.02%
2026-03-04 0 2.480 2.420 2.480 2.400 2.490 492,000 1,192,500 2.4238 2.296 2.240 2.296 2.222 2.305 531,522 2.2436 -0.80%
2026-03-03 0 2.500 2.460 2.500 2.440 2.570 678,000 1,708,860 2.5204 2.314 2.277 2.314 2.259 2.379 732,463 2.3330 -1.96%
2026-03-02 0 2.550 2.530 2.550 2.510 2.600 1,186,000 3,015,360 2.5425 2.360 2.342 2.360 2.323 2.407 1,281,271 2.3534 1.19%
2026-02-27 0 2.520 2.500 2.530 2.480 2.530 332,000 833,600 2.5108 2.333 2.314 2.342 2.296 2.342 358,669 2.3241 1.61%
2026-02-26 0 2.480 2.480 2.520 2.480 2.530 396,000 993,560 2.5090 2.296 2.296 2.333 2.296 2.342 427,810 2.3224 -1.59%
2026-02-25 0 2.520 2.520 2.530 2.480 2.530 528,000 1,326,460 2.5122 2.333 2.333 2.342 2.296 2.342 570,414 2.3254 0.80%
2026-02-24 0 2.500 2.480 2.500 2.480 2.520 426,000 1,060,000 2.4883 2.314 2.296 2.314 2.296 2.333 460,220 2.3032 -0.40%
2026-02-23 0 2.510 2.510 2.530 2.500 2.540 324,000 816,140 2.5190 2.323 2.323 2.342 2.314 2.351 350,027 2.3317 0.40%
2026-02-20 0 2.500 2.520 2.530 2.500 2.550 358,000 902,540 2.5211 2.314 2.333 2.342 2.314 2.360 386,758 2.3336 -1.96%
2026-02-16 0 2.550 2.520 2.550 2.520 2.550 50,000 126,680 2.5336 2.360 2.333 2.360 2.333 2.360 54,016 2.3452 0.39%
2026-02-13 0 2.540 2.510 2.540 2.500 2.540 288,000 727,400 2.5257 2.351 2.323 2.351 2.314 2.351 311,135 2.3379 0.40%
2026-02-12 0 2.530 2.520 2.530 2.470 2.530 716,000 1,793,620 2.5051 2.342 2.333 2.342 2.286 2.342 773,516 2.3188 2.02%
2026-02-11 0 2.480 2.470 2.490 2.460 2.480 132,000 326,860 2.4762 2.296 2.286 2.305 2.277 2.296 142,603 2.2921 0.40%
2026-02-10 0 2.470 2.470 2.480 2.460 2.480 524,000 1,297,040 2.4753 2.286 2.286 2.296 2.277 2.296 566,093 2.2912 0.41%
2026-02-09 0 2.460 2.440 2.460 2.430 2.460 858,000 2,094,080 2.4407 2.277 2.259 2.277 2.249 2.277 926,923 2.2592 0.82%
2026-02-06 0 2.440 2.430 2.440 2.430 2.480 226,000 552,580 2.4450 2.259 2.249 2.259 2.249 2.296 244,154 2.2632 -1.61%
2026-02-05 0 2.480 2.440 2.480 2.430 2.480 278,000 681,020 2.4497 2.296 2.259 2.296 2.249 2.296 300,332 2.2676 1.22%
2026-02-04 0 2.450 2.450 2.460 2.430 2.460 268,000 656,580 2.4499 2.268 2.268 2.277 2.249 2.277 289,528 2.2678 -0.41%
2026-02-03 0 2.460 2.450 2.460 2.430 2.470 646,000 1,584,200 2.4523 2.277 2.268 2.277 2.249 2.286 697,893 2.2700 -0.40%
2026-02-02 0 2.470 2.420 2.470 2.400 2.490 1,010,000 2,457,000 2.4327 2.286 2.240 2.286 2.222 2.305 1,091,133 2.2518 -0.80%
2026-01-30 0 2.490 2.480 2.490 2.450 2.490 100,000 246,020 2.4602 2.305 2.296 2.305 2.268 2.305 108,033 2.2773 0.40%
2026-01-29 0 2.480 2.470 2.480 2.450 2.500 394,000 975,700 2.4764 2.296 2.286 2.296 2.268 2.314 425,650 2.2923 0.81%
2026-01-28 0 2.460 2.460 2.480 2.440 2.490 1,052,000 2,587,440 2.4595 2.277 2.277 2.296 2.259 2.305 1,136,506 2.2767 -0.40%
2026-01-27 0 2.470 2.470 2.480 2.450 2.480 208,000 513,900 2.4707 2.286 2.286 2.296 2.268 2.296 224,709 2.2870 0.82%
2026-01-26 0 2.450 2.450 2.470 2.440 2.490 904,000 2,222,840 2.4589 2.268 2.268 2.286 2.259 2.305 976,618 2.2761 -1.61%
2026-01-23 0 2.490 2.470 2.490 2.460 2.490 378,000 933,480 2.4695 2.305 2.286 2.305 2.277 2.305 408,364 2.2859 1.22%
2026-01-22 0 2.460 2.460 2.490 2.450 2.510 878,000 2,174,220 2.4763 2.277 2.277 2.305 2.268 2.323 948,529 2.2922 -0.81%
2026-01-21 0 2.480 2.480 2.520 2.470 2.550 1,636,000 4,085,380 2.4972 2.296 2.296 2.333 2.286 2.360 1,767,419 2.3115 -2.36%
2026-01-20 0 2.540 2.540 2.560 2.520 2.560 150,000 381,660 2.5444 2.351 2.351 2.370 2.333 2.370 162,049 2.3552 0.00%
2026-01-19 0 2.540 2.540 2.550 2.510 2.560 528,000 1,334,260 2.5270 2.351 2.351 2.360 2.323 2.370 570,414 2.3391 -1.17%
2026-01-16 0 2.570 2.570 2.580 2.530 2.580 602,000 1,538,620 2.5558 2.379 2.379 2.388 2.342 2.388 650,358 2.3658 1.58%
2026-01-15 0 2.530 2.530 2.560 2.520 2.580 684,000 1,739,600 2.5433 2.342 2.342 2.370 2.333 2.388 738,945 2.3542 -1.94%
2026-01-14 0 2.580 2.540 2.580 2.550 2.580 884,000 2,269,600 2.5674 2.388 2.351 2.388 2.360 2.388 955,011 2.3765 1.18%
2026-01-13 0 2.550 2.530 2.550 2.530 2.590 552,000 1,404,740 2.5448 2.360 2.342 2.360 2.342 2.397 596,342 2.3556 -0.78%
2026-01-12 0 2.570 2.570 2.590 2.550 2.580 650,000 1,672,460 2.5730 2.379 2.379 2.397 2.360 2.388 702,214 2.3817 1.58%
2026-01-09 0 2.530 2.530 2.550 2.510 2.570 468,000 1,187,420 2.5372 2.342 2.342 2.360 2.323 2.379 505,594 2.3486 0.80%
2026-01-08 0 2.510 2.510 2.530 2.500 2.550 978,000 2,459,800 2.5151 2.323 2.323 2.342 2.314 2.360 1,056,562 2.3281 -1.95%
2026-01-07 0 2.560 2.540 2.560 2.530 2.570 170,000 432,780 2.5458 2.370 2.351 2.370 2.342 2.379 183,656 2.3565 0.39%
2026-01-06 0 2.550 2.540 2.570 2.510 2.570 792,000 2,003,720 2.5299 2.360 2.351 2.379 2.323 2.379 855,621 2.3418 0.79%
2026-01-05 0 2.530 2.530 2.550 2.530 2.570 728,000 1,852,280 2.5443 2.342 2.342 2.360 2.342 2.379 786,480 2.3552 -0.78%
2026-01-02 0 2.550 2.550 2.590 2.530 2.580 256,000 655,700 2.5613 2.360 2.360 2.397 2.342 2.388 276,564 2.3709 0.39%
2025-12-31 0 2.540 2.530 2.560 2.530 2.560 188,000 478,460 2.5450 2.351 2.342 2.370 2.342 2.370 203,102 2.3558 0.00%
2025-12-30 0 2.540 2.540 2.560 2.530 2.580 606,000 1,545,420 2.5502 2.351 2.351 2.370 2.342 2.388 654,680 2.3606 -1.17%
2025-12-29 0 2.570 2.530 2.570 2.520 2.580 992,000 2,519,840 2.5402 2.379 2.342 2.379 2.333 2.388 1,071,687 2.3513 0.78%
2025-12-24 0 2.550 2.550 2.570 2.540 2.560 35,302 90,008 2.5497 2.360 2.360 2.379 2.351 2.370 38,138 2.3601 -0.78%
2025-12-23 0 2.570 2.560 2.570 2.540 2.580 218,000 558,740 2.5630 2.379 2.370 2.379 2.351 2.388 235,512 2.3725 0.00%
2025-12-22 0 2.570 2.570 2.580 2.550 2.590 1,214,000 3,100,860 2.5543 2.379 2.379 2.388 2.360 2.397 1,311,520 2.3643 1.58%
2025-12-19 0 2.530 2.530 2.540 2.530 2.560 468,000 1,190,720 2.5443 2.342 2.342 2.351 2.342 2.370 505,594 2.3551 0.40%
2025-12-18 0 2.520 2.520 2.530 2.520 2.550 410,000 1,039,200 2.5346 2.333 2.333 2.342 2.333 2.360 442,935 2.3462 -0.79%
2025-12-17 0 2.540 2.540 2.550 2.520 2.550 162,000 410,280 2.5326 2.351 2.351 2.360 2.333 2.360 175,013 2.3443 -0.39%
2025-12-16 0 2.550 2.530 2.550 2.510 2.550 298,000 751,280 2.5211 2.360 2.342 2.360 2.323 2.360 321,938 2.3336 -0.39%
2025-12-15 0 2.560 2.550 2.560 2.560 2.580 236,000 607,600 2.5746 2.370 2.360 2.370 2.370 2.388 254,958 2.3831 -1.16%
2025-12-12 0 2.590 2.580 2.590 2.520 2.600 398,000 1,022,200 2.5683 2.397 2.388 2.397 2.333 2.407 429,971 2.3774 1.17%
2025-12-11 0 2.560 2.540 2.560 2.540 2.560 230,000 587,480 2.5543 2.370 2.351 2.370 2.351 2.370 248,476 2.3643 0.00%
2025-12-10 0 2.560 2.550 2.560 2.500 2.590 1,078,400 2,723,096 2.5251 2.370 2.360 2.370 2.314 2.397 1,165,027 2.3374 0.00%
2025-12-09 0 2.560 2.550 2.560 2.540 2.600 506,000 1,294,660 2.5586 2.370 2.360 2.370 2.351 2.407 546,647 2.3684 -1.92%
2025-12-08 0 2.610 2.590 2.610 2.570 2.640 1,070,000 2,786,120 2.6039 2.416 2.397 2.416 2.379 2.444 1,155,952 2.4102 -2.25%
2025-12-05 0 2.670 2.670 2.680 2.610 2.730 2,838,000 7,634,780 2.6902 2.471 2.471 2.481 2.416 2.527 3,065,975 2.4902 1.52%
2025-12-04 0 2.630 2.610 2.620 2.420 2.740 6,978,494 18,301,824 2.6226 2.434 2.416 2.425 2.240 2.536 7,539,072 2.4276 8.23%
2025-12-03 0 2.430 2.430 2.460 2.420 2.460 374,000 915,020 2.4466 2.249 2.249 2.277 2.240 2.277 404,043 2.2647 0.00%
2025-12-02 0 2.430 2.430 2.450 2.420 2.450 400,000 974,400 2.4360 2.249 2.249 2.268 2.240 2.268 432,132 2.2549 -0.41%
2025-12-01 0 2.440 2.440 2.460 2.430 2.450 498,000 1,216,440 2.4427 2.259 2.259 2.277 2.249 2.268 538,004 2.2610 0.41%
2025-11-28 0 2.430 2.430 2.440 2.400 2.430 546,000 1,316,440 2.4111 2.249 2.249 2.259 2.222 2.249 589,860 2.2318 -0.41%
2025-11-27 0 2.440 2.420 2.440 2.420 2.470 766,000 1,866,980 2.4373 2.259 2.240 2.259 2.240 2.286 827,532 2.2561 -1.21%
2025-11-26 0 2.470 2.460 2.470 2.460 2.500 288,000 714,180 2.4798 2.286 2.277 2.286 2.277 2.314 311,135 2.2954 -0.40%
2025-11-25 0 2.480 2.440 2.480 2.440 2.520 374,000 929,800 2.4861 2.296 2.259 2.296 2.259 2.333 404,043 2.3012 0.40%
2025-11-24 0 2.470 2.450 2.480 2.420 2.480 1,114,000 2,743,480 2.4627 2.286 2.268 2.296 2.240 2.296 1,203,487 2.2796 2.07%
2025-11-21 0 2.420 2.420 2.430 2.400 2.480 632,000 1,539,200 2.4354 2.240 2.240 2.249 2.222 2.296 682,768 2.2544 -2.81%
2025-11-20 0 2.490 2.490 2.520 2.470 2.500 252,000 625,760 2.4832 2.305 2.305 2.333 2.286 2.314 272,243 2.2985 -0.40%
2025-11-19 0 2.500 2.480 2.500 2.480 2.520 492,200 1,224,968 2.4888 2.314 2.296 2.314 2.296 2.333 531,738 2.3037 -0.40%
2025-11-18 0 2.510 2.500 2.510 2.480 2.540 530,000 1,327,840 2.5054 2.323 2.314 2.323 2.296 2.351 572,575 2.3191 -1.18%
2025-11-17 0 2.540 2.520 2.550 2.490 2.590 380,000 958,940 2.5235 2.351 2.333 2.360 2.305 2.397 410,525 2.3359 0.79%
2025-11-14 0 2.520 2.510 2.520 2.520 2.570 374,000 949,060 2.5376 2.333 2.323 2.333 2.333 2.379 404,043 2.3489 -1.95%
2025-11-13 0 2.570 2.570 2.580 2.560 2.600 386,000 1,000,560 2.5921 2.379 2.379 2.388 2.370 2.407 417,007 2.3994 1.18%
2025-11-12 0 2.540 2.540 2.570 2.540 2.580 550,000 1,408,380 2.5607 2.351 2.351 2.379 2.351 2.388 594,181 2.3703 0.00%
2025-11-11 0 2.540 2.540 2.570 2.530 2.580 298,000 758,700 2.5460 2.351 2.351 2.379 2.342 2.388 321,938 2.3567 -1.55%
2025-11-10 0 2.580 2.570 2.580 2.530 2.580 696,000 1,777,960 2.5545 2.388 2.379 2.388 2.342 2.388 751,909 2.3646 3.20%
2025-11-07 0 2.500 2.480 2.500 2.490 2.510 342,000 853,260 2.4949 2.314 2.296 2.314 2.305 2.323 369,473 2.3094 -0.79%
2025-11-06 0 2.520 2.520 2.530 2.490 2.540 1,308,000 3,297,760 2.5212 2.333 2.333 2.342 2.305 2.351 1,413,071 2.3338 1.20%
2025-11-05 0 2.490 2.480 2.490 2.450 2.500 694,000 1,719,580 2.4778 2.305 2.296 2.305 2.268 2.314 749,749 2.2935 0.00%
2025-11-04 0 2.490 2.490 2.520 2.490 2.530 932,000 2,335,360 2.5058 2.305 2.305 2.333 2.305 2.342 1,006,867 2.3194 -1.58%
2025-11-03 0 2.530 2.530 2.540 2.520 2.550 484,000 1,224,480 2.5299 2.342 2.342 2.351 2.333 2.360 522,879 2.3418 -0.78%
2025-10-31 0 2.550 2.540 2.550 2.550 2.600 474,000 1,213,380 2.5599 2.360 2.351 2.360 2.360 2.407 512,076 2.3695 -1.92%
2025-10-30 0 2.600 2.590 2.610 2.550 2.620 1,137,000 2,924,270 2.5719 2.407 2.397 2.416 2.360 2.425 1,228,334 2.3807 -0.38%
2025-10-28 0 2.610 2.610 2.620 2.580 2.620 522,000 1,358,620 2.6027 2.416 2.416 2.425 2.388 2.425 563,932 2.4092 0.00%
2025-10-27 0 2.610 2.600 2.610 2.560 2.630 706,000 1,840,040 2.6063 2.416 2.407 2.416 2.370 2.434 762,713 2.4125 2.35%
2025-10-24 0 2.550 2.540 2.570 2.530 2.560 244,000 621,160 2.5457 2.360 2.351 2.379 2.342 2.370 263,600 2.3564 0.39%
2025-10-23 0 2.540 2.540 2.550 2.520 2.590 796,000 2,023,650 2.5423 2.351 2.351 2.360 2.333 2.397 859,942 2.3532 -1.55%
2025-10-22 0 2.580 2.570 2.590 2.570 2.610 484,000 1,252,280 2.5874 2.388 2.379 2.397 2.379 2.416 522,879 2.3950 -1.15%
2025-10-21 0 2.610 2.610 2.640 2.500 2.680 2,086,000 5,356,700 2.5679 2.416 2.416 2.444 2.314 2.481 2,253,567 2.3770 3.98%
2025-10-20 0 2.510 2.510 2.520 2.500 2.560 822,000 2,072,780 2.5216 2.323 2.323 2.333 2.314 2.370 888,031 2.3341 1.21%
2025-10-17 0 2.480 2.480 2.490 2.480 2.580 1,228,000 3,084,940 2.5122 2.296 2.296 2.305 2.296 2.388 1,326,644 2.3254 -4.98%
2025-10-16 0 2.610 2.610 2.620 2.590 2.640 596,000 1,560,900 2.6190 2.416 2.416 2.425 2.397 2.444 643,876 2.4242 -0.38%
2025-10-15 0 2.620 2.600 2.620 2.500 2.620 1,288,000 3,293,260 2.5569 2.425 2.407 2.425 2.314 2.425 1,391,464 2.3668 6.50%
2025-10-14 0 2.460 2.460 2.470 2.430 2.530 1,236,000 3,050,760 2.4683 2.277 2.277 2.286 2.249 2.342 1,335,287 2.2847 -2.77%
2025-10-13 0 2.530 2.520 2.530 2.410 2.530 2,008,000 5,008,420 2.4942 2.342 2.333 2.342 2.231 2.342 2,169,301 2.3088 -2.32%
2025-10-10 0 2.590 2.590 2.600 2.550 2.650 1,090,000 2,834,300 2.6003 2.397 2.397 2.407 2.360 2.453 1,177,559 2.4069 -2.26%
2025-10-09 0 2.650 2.650 2.670 2.630 2.690 476,000 1,268,680 2.6653 2.453 2.453 2.471 2.434 2.490 514,237 2.4671 -0.38%
2025-10-08 0 2.660 2.660 2.680 2.640 2.720 968,000 2,594,300 2.6801 2.462 2.462 2.481 2.444 2.518 1,045,759 2.4808 -1.85%
2025-10-06 0 2.710 2.710 2.730 2.660 2.780 1,590,000 4,298,560 2.7035 2.508 2.508 2.527 2.462 2.573 1,717,724 2.5025 -0.73%
2025-10-03 0 2.730 2.730 2.740 2.540 2.780 4,714,000 12,617,260 2.6766 2.527 2.527 2.536 2.351 2.573 5,092,673 2.4775 8.76%
2025-10-02 0 2.510 2.510 2.520 2.490 2.560 1,346,000 3,392,000 2.5201 2.323 2.323 2.333 2.305 2.370 1,454,123 2.3327 -1.57%
2025-09-30 0 2.550 2.540 2.550 2.500 2.550 582,000 1,471,880 2.5290 2.360 2.351 2.360 2.314 2.360 628,752 2.3410 0.79%
2025-09-29 0 2.530 2.520 2.540 2.450 2.550 1,662,000 4,196,800 2.5252 2.342 2.333 2.351 2.268 2.360 1,795,507 2.3374 3.27%
2025-09-26 0 2.450 2.440 2.450 2.410 2.530 1,544,000 3,810,680 2.4681 2.268 2.259 2.268 2.231 2.342 1,668,029 2.2845 0.00%
2025-09-25 0 2.450 2.430 2.450 2.380 2.460 1,096,000 2,648,660 2.4167 2.268 2.249 2.268 2.203 2.277 1,184,041 2.2370 1.66%
2025-09-24 0 2.410 2.410 2.430 2.370 2.440 1,066,000 2,565,780 2.4069 2.231 2.231 2.249 2.194 2.259 1,151,631 2.2280 0.00%
2025-09-23 0 2.410 2.410 2.420 2.380 2.490 1,024,000 2,470,140 2.4122 2.231 2.231 2.240 2.203 2.305 1,106,257 2.2329 -2.82%
2025-09-22 0 2.480 2.470 2.480 2.460 2.520 882,000 2,199,560 2.4938 2.296 2.286 2.296 2.277 2.333 952,850 2.3084 2.06%
2025-09-19 0 2.430 2.420 2.430 2.400 2.470 744,000 1,817,860 2.4434 2.249 2.240 2.249 2.222 2.286 803,765 2.2617 2.10%
2025-09-18 0 2.380 2.380 2.410 2.360 2.500 1,979,400 4,805,240 2.4276 2.203 2.203 2.231 2.185 2.314 2,138,404 2.2471 -4.42%
2025-09-17 0 2.490 2.470 2.490 2.420 2.520 1,640,000 4,058,620 2.4748 2.305 2.286 2.305 2.240 2.333 1,771,740 2.2908 0.00%
2025-09-16 0 2.490 2.490 2.520 2.460 2.570 574,000 1,436,980 2.5034 2.305 2.305 2.333 2.277 2.379 620,109 2.3173 -2.35%
2025-09-15 0 2.550 2.520 2.560 2.520 2.570 500,000 1,273,760 2.5475 2.360 2.333 2.370 2.333 2.379 540,165 2.3581 0.39%
2025-09-12 0 2.540 2.520 2.550 2.500 2.550 398,000 1,007,460 2.5313 2.351 2.333 2.360 2.314 2.360 429,971 2.3431 1.60%
2025-09-11 0 2.500 2.500 2.520 2.480 2.610 2,030,000 5,123,740 2.5240 2.314 2.314 2.333 2.296 2.416 2,193,069 2.3363 0.00%
2025-09-10 0 2.500 2.500 2.530 2.500 2.580 954,000 2,418,340 2.5349 2.314 2.314 2.342 2.314 2.388 1,030,634 2.3465 -2.72%
2025-09-09 0 2.570 2.570 2.610 2.560 2.600 352,000 907,780 2.5789 2.379 2.379 2.416 2.370 2.407 380,276 2.3872 -0.39%
2025-09-08 0 2.580 2.570 2.580 2.510 2.590 748,000 1,901,360 2.5419 2.388 2.379 2.388 2.323 2.397 808,086 2.3529 1.98%
2025-09-05 0 2.530 2.520 2.530 2.490 2.540 226,000 569,720 2.5209 2.342 2.333 2.342 2.305 2.351 244,154 2.3334 2.43%
2025-09-04 0 2.470 2.470 2.500 2.470 2.550 1,006,000 2,514,120 2.4991 2.286 2.286 2.314 2.286 2.360 1,086,811 2.3133 -3.14%
2025-09-03 0 2.550 2.550 2.570 2.540 2.590 346,000 884,480 2.5563 2.360 2.360 2.379 2.351 2.397 373,794 2.3662 0.00%
2025-09-02 0 2.550 2.540 2.570 2.550 2.610 658,000 1,698,240 2.5809 2.360 2.351 2.379 2.360 2.416 710,857 2.3890 0.39%
2025-09-01 0 2.540 2.540 2.570 2.540 2.620 1,840,000 4,738,380 2.5752 2.351 2.351 2.379 2.351 2.425 1,987,806 2.3837 -0.39%
2025-08-29 0 2.550 2.550 2.570 2.500 2.600 1,280,000 3,285,300 2.5666 2.360 2.360 2.379 2.314 2.407 1,382,822 2.3758 1.72%
2025-08-28 0 2.550 2.540 2.580 2.510 2.590 1,660,000 4,236,460 2.5521 2.321 2.311 2.348 2.284 2.357 1,824,106 2.3225 0.79%
2025-08-27 0 2.530 2.530 2.550 2.510 2.630 1,032,000 2,650,580 2.5684 2.302 2.302 2.321 2.284 2.393 1,134,023 2.3373 -1.94%
2025-08-26 0 2.580 2.580 2.600 2.580 2.680 1,072,000 2,815,960 2.6268 2.348 2.348 2.366 2.348 2.439 1,177,977 2.3905 -0.39%
2025-08-25 0 2.590 2.590 2.620 2.590 2.650 832,000 2,173,420 2.6123 2.357 2.357 2.384 2.357 2.412 914,251 2.3773 -1.52%
2025-08-22 0 2.630 2.610 2.630 2.600 2.650 706,000 1,851,460 2.6225 2.393 2.375 2.393 2.366 2.412 775,795 2.3865 0.77%
2025-08-21 0 2.610 2.590 2.610 2.590 2.660 1,118,000 2,927,600 2.6186 2.375 2.357 2.375 2.357 2.421 1,228,524 2.3830 -1.51%
2025-08-20 0 2.650 2.650 2.680 2.510 2.720 3,690,000 9,566,100 2.5924 2.412 2.412 2.439 2.284 2.475 4,054,790 2.3592 2.71%
2025-08-19 0 2.580 2.550 2.590 2.540 2.630 4,660,000 12,010,400 2.5773 2.348 2.321 2.357 2.311 2.393 5,120,684 2.3455 2.79%
2025-08-18 0 2.510 2.490 2.520 2.450 2.520 886,000 2,203,780 2.4873 2.284 2.266 2.293 2.230 2.293 973,589 2.2636 0.80%
2025-08-15 0 2.490 2.490 2.520 2.450 2.520 652,000 1,630,440 2.5007 2.266 2.266 2.293 2.230 2.293 716,456 2.2757 -1.19%
2025-08-14 0 2.520 2.490 2.520 2.440 2.520 658,000 1,630,140 2.4774 2.293 2.266 2.293 2.220 2.293 723,049 2.2545 0.00%
2025-08-13 0 2.520 2.480 2.520 2.440 2.520 1,538,000 3,811,040 2.4779 2.293 2.257 2.293 2.220 2.293 1,690,045 2.2550 2.44%
2025-08-12 0 2.460 2.460 2.480 2.450 2.480 212,000 522,260 2.4635 2.239 2.239 2.257 2.230 2.257 232,958 2.2419 0.00%
2025-08-11 0 2.460 2.460 2.480 2.440 2.480 240,000 590,720 2.4613 2.239 2.239 2.257 2.220 2.257 263,726 2.2399 -0.81%
2025-08-08 0 2.480 2.460 2.480 2.400 2.480 396,000 966,700 2.4412 2.257 2.239 2.257 2.184 2.257 435,148 2.2215 2.48%
2025-08-07 0 2.420 2.420 2.450 2.410 2.450 620,000 1,509,460 2.4346 2.202 2.202 2.230 2.193 2.230 681,293 2.2156 0.00%
2025-08-06 0 2.420 2.380 2.420 2.350 2.420 352,000 834,860 2.3718 2.202 2.166 2.202 2.139 2.202 386,798 2.1584 1.68%
2025-08-05 0 2.380 2.330 2.380 2.320 2.380 512,000 1,204,558 2.3527 2.166 2.120 2.166 2.111 2.166 562,616 2.1410 3.03%
2025-08-04 0 2.310 2.310 2.340 2.310 2.390 886,000 2,081,900 2.3498 2.102 2.102 2.129 2.102 2.175 973,589 2.1384 -3.35%
2025-08-01 0 2.390 2.370 2.390 2.380 2.460 494,000 1,184,800 2.3984 2.175 2.157 2.175 2.166 2.239 542,836 2.1826 -2.05%
2025-07-31 0 2.440 2.410 2.440 2.410 2.530 1,132,000 2,761,200 2.4392 2.220 2.193 2.220 2.193 2.302 1,243,909 2.2198 -3.56%
2025-07-30 0 2.530 2.500 2.530 2.450 2.570 2,096,000 5,293,760 2.5256 2.302 2.275 2.302 2.230 2.339 2,303,209 2.2984 0.80%
2025-07-29 0 2.510 2.490 2.510 2.480 2.550 862,000 2,157,140 2.5025 2.284 2.266 2.284 2.257 2.321 947,217 2.2773 0.80%
2025-07-28 0 2.490 2.470 2.490 2.480 2.550 756,000 1,894,780 2.5063 2.266 2.248 2.266 2.257 2.321 830,737 2.2808 -0.80%
2025-07-25 0 2.510 2.510 2.520 2.510 2.580 1,046,000 2,647,620 2.5312 2.284 2.284 2.293 2.284 2.348 1,149,407 2.3035 -2.71%
2025-07-24 0 2.580 2.570 2.580 2.450 2.600 3,738,000 9,553,460 2.5558 2.348 2.339 2.348 2.230 2.366 4,107,535 2.3258 5.31%
2025-07-23 0 2.450 2.450 2.460 2.400 2.470 992,000 2,411,400 2.4308 2.230 2.230 2.239 2.184 2.248 1,090,068 2.2122 0.41%
2025-07-22 0 2.440 2.440 2.450 2.400 2.500 1,660,000 4,058,360 2.4448 2.220 2.220 2.230 2.184 2.275 1,824,106 2.2248 1.67%
2025-07-21 0 2.400 2.390 2.400 2.310 2.420 2,698,000 6,399,000 2.3718 2.184 2.175 2.184 2.102 2.202 2,964,722 2.1584 3.90%
2025-07-18 0 2.310 2.310 2.320 2.200 2.340 3,082,000 7,045,580 2.2860 2.102 2.102 2.111 2.002 2.129 3,386,684 2.0804 5.96%
2025-07-17 0 2.180 2.180 2.190 2.110 2.290 3,840,000 8,372,580 2.1804 1.984 1.984 1.993 1.920 2.084 4,219,619 1.9842 -3.96%
2025-07-16 0 2.270 2.260 2.270 2.270 2.300 510,000 1,159,660 2.2738 2.066 2.057 2.066 2.066 2.093 560,418 2.0693 0.00%
2025-07-15 0 2.270 2.270 2.290 2.250 2.290 522,000 1,180,560 2.2616 2.066 2.066 2.084 2.048 2.084 573,604 2.0581 -0.44%
2025-07-14 0 2.280 2.280 2.300 2.240 2.300 1,030,000 2,352,240 2.2837 2.075 2.075 2.093 2.038 2.093 1,131,825 2.0783 1.33%
2025-07-11 0 2.250 2.240 2.260 2.220 2.260 1,266,000 2,840,510 2.2437 2.048 2.038 2.057 2.020 2.057 1,391,156 2.0418 0.45%
2025-07-10 0 2.240 2.220 2.240 2.180 2.240 960,000 2,109,160 2.1970 2.038 2.020 2.038 1.984 2.038 1,054,905 1.9994 3.23%
2025-07-09 0 2.170 2.170 2.200 2.170 2.250 1,598,000 3,527,960 2.2077 1.975 1.975 2.002 1.975 2.048 1,755,977 2.0091 -2.25%
2025-07-08 0 2.220 2.200 2.230 2.200 2.250 708,000 1,573,940 2.2231 2.020 2.002 2.029 2.002 2.048 777,992 2.0231 0.00%
2025-07-07 0 2.220 2.220 2.230 2.220 2.280 2,228,000 4,967,400 2.2295 2.020 2.020 2.029 2.020 2.075 2,448,258 2.0290 -2.63%
2025-07-04 0 2.280 2.250 2.280 2.240 2.280 408,000 920,800 2.2569 2.075 2.048 2.075 2.038 2.075 448,335 2.0538 0.00%
2025-07-03 0 2.280 2.280 2.290 2.240 2.300 664,000 1,503,890 2.2649 2.075 2.075 2.084 2.038 2.093 729,642 2.0611 0.44%
2025-07-02 0 2.270 2.260 2.270 2.220 2.290 554,000 1,248,240 2.2531 2.066 2.057 2.066 2.020 2.084 608,768 2.0504 0.00%
2025-06-30 0 2.270 2.260 2.270 2.230 2.310 1,044,000 2,349,760 2.2507 2.066 2.057 2.066 2.029 2.102 1,147,209 2.0482 0.89%
2025-06-27 0 2.250 2.250 2.280 2.220 2.300 1,580,000 3,561,980 2.2544 2.048 2.048 2.075 2.020 2.093 1,736,197 2.0516 -2.60%
2025-06-26 0 2.310 2.300 2.320 2.280 2.330 1,164,000 2,683,820 2.3057 2.102 2.093 2.111 2.075 2.120 1,279,072 2.0983 -0.43%
2025-06-25 0 2.320 2.280 2.320 2.160 2.350 5,960,000 13,523,350 2.2690 2.111 2.075 2.111 1.966 2.139 6,549,200 2.0649 7.41%
2025-06-24 0 2.160 2.160 2.170 2.120 2.170 822,000 1,765,300 2.1476 1.966 1.966 1.975 1.929 1.975 903,262 1.9544 1.89%
2025-06-23 0 2.120 2.100 2.120 2.070 2.130 288,000 605,160 2.1013 1.929 1.911 1.929 1.884 1.938 316,471 1.9122 0.95%
2025-06-20 0 2.100 2.090 2.110 2.100 2.130 236,000 498,900 2.1140 1.911 1.902 1.920 1.911 1.938 259,331 1.9238 0.00%
2025-06-19 0 2.100 2.080 2.100 2.070 2.150 730,000 1,530,540 2.0966 1.911 1.893 1.911 1.884 1.957 802,167 1.9080 -2.78%
2025-06-18 0 2.160 2.150 2.180 2.160 2.260 1,100,000 2,433,260 2.2121 1.966 1.957 1.984 1.966 2.057 1,208,745 2.0130 0.00%
2025-06-17 0 2.160 2.160 2.170 2.140 2.180 504,000 1,085,340 2.1535 1.966 1.966 1.975 1.947 1.984 553,825 1.9597 -1.37%
2025-06-16 0 2.190 2.190 2.210 2.180 2.240 1,000,000 2,205,560 2.2056 1.993 1.993 2.011 1.984 2.038 1,098,859 2.0071 -1.35%
2025-06-13 0 2.220 2.210 2.230 2.130 2.250 1,444,000 3,158,040 2.1870 2.020 2.011 2.029 1.938 2.048 1,586,753 1.9903 1.83%
2025-06-12 0 2.180 2.180 2.200 2.150 2.230 1,896,000 4,176,240 2.2027 1.984 1.984 2.002 1.957 2.029 2,083,437 2.0045 0.93%
2025-06-11 0 2.160 2.160 2.170 2.060 2.160 1,576,000 3,361,180 2.1327 1.966 1.966 1.975 1.875 1.966 1,731,802 1.9409 4.85%
2025-06-10 0 2.060 2.060 2.090 2.050 2.110 752,000 1,560,380 2.0750 1.875 1.875 1.902 1.866 1.920 826,342 1.8883 -1.90%
2025-06-09 0 2.100 2.090 2.100 2.040 2.120 1,404,000 2,942,240 2.0956 1.911 1.902 1.911 1.856 1.929 1,542,798 1.9071 1.94%
2025-06-06 0 2.060 2.060 2.070 2.050 2.100 376,000 779,180 2.0723 1.875 1.875 1.884 1.866 1.911 413,171 1.8859 -1.44%
2025-06-05 0 2.090 2.070 2.090 2.010 2.100 1,566,000 3,205,280 2.0468 1.902 1.884 1.902 1.829 1.911 1,720,813 1.8627 2.45%
2025-06-04 0 2.040 2.040 2.050 1.980 2.080 1,800,000 3,666,960 2.0372 1.856 1.856 1.866 1.802 1.893 1,977,946 1.8539 2.51%
2025-06-03 0 1.990 1.990 2.000 1.970 2.020 462,000 921,040 1.9936 1.811 1.811 1.820 1.793 1.838 507,673 1.8142 1.02%
2025-06-02 0 1.970 1.940 1.980 1.910 1.970 1,511,117 2,929,424 1.9386 1.793 1.765 1.802 1.738 1.793 1,660,505 1.7642 3.14%
2025-05-30 0 1.910 1.890 1.910 1.870 1.930 2,154,000 4,090,000 1.8988 1.738 1.720 1.738 1.702 1.756 2,366,943 1.7280 -2.05%
2025-05-29 0 1.950 1.950 1.980 1.900 1.970 1,416,000 2,742,540 1.9368 1.775 1.775 1.802 1.729 1.793 1,555,985 1.7626 0.52%
2025-05-28 0 1.940 1.930 1.980 1.930 1.970 524,000 1,019,420 1.9455 1.765 1.756 1.802 1.756 1.793 575,802 1.7704 -2.02%
2025-05-27 0 1.980 1.960 1.980 1.930 2.010 1,024,000 2,030,690 1.9831 1.802 1.784 1.802 1.756 1.829 1,125,232 1.8047 2.48%
2025-05-26 0 2.120 2.120 2.150 2.110 2.200 1,390,900 2,972,021 2.1368 1.758 1.758 1.783 1.750 1.825 1,677,130 1.7721 -1.40%
2025-05-23 0 2.150 2.150 2.170 2.120 2.190 1,122,400 2,404,020 2.1419 1.783 1.783 1.800 1.758 1.816 1,353,376 1.7763 -0.46%
2025-05-22 0 2.160 2.150 2.160 2.150 2.230 1,096,000 2,395,270 2.1855 1.791 1.783 1.791 1.783 1.849 1,321,543 1.8125 -4.00%
2025-05-21 0 2.250 2.240 2.250 2.180 2.250 720,000 1,597,520 2.2188 1.866 1.858 1.866 1.808 1.866 868,167 1.8401 1.35%
2025-05-20 0 2.220 2.200 2.220 2.190 2.230 502,000 1,108,360 2.2079 1.841 1.825 1.841 1.816 1.849 605,305 1.8311 0.45%
2025-05-19 0 2.210 2.190 2.210 2.190 2.230 862,000 1,900,180 2.2044 1.833 1.816 1.833 1.816 1.849 1,039,389 1.8282 1.84%
2025-05-16 0 2.170 2.160 2.170 2.120 2.170 354,000 763,300 2.1562 1.800 1.791 1.800 1.758 1.800 426,849 1.7882 0.93%
2025-05-15 0 2.150 2.120 2.150 2.120 2.170 1,352,000 2,892,260 2.1392 1.783 1.758 1.783 1.758 1.800 1,630,225 1.7741 -0.46%
2025-05-14 0 2.160 2.160 2.180 2.160 2.200 788,000 1,716,640 2.1785 1.791 1.791 1.808 1.791 1.825 950,161 1.8067 -0.92%
2025-05-13 0 2.180 2.160 2.180 2.140 2.200 1,130,000 2,461,380 2.1782 1.808 1.791 1.808 1.775 1.825 1,362,540 1.8065 0.00%
2025-05-12 0 2.180 2.180 2.200 2.140 2.240 2,488,000 5,436,720 2.1852 1.808 1.808 1.825 1.775 1.858 2,999,999 1.8122 0.93%
2025-05-09 0 2.160 2.140 2.160 2.050 2.180 1,692,000 3,593,640 2.1239 1.791 1.775 1.791 1.700 1.808 2,040,192 1.7614 4.85%
2025-05-08 0 2.060 2.050 2.060 1.980 2.070 2,266,000 4,565,540 2.0148 1.708 1.700 1.708 1.642 1.717 2,732,314 1.6709 3.00%
2025-05-07 0 2.000 2.000 2.010 2.000 2.020 770,000 1,546,520 2.0085 1.659 1.659 1.667 1.659 1.675 928,456 1.6657 1.01%
2025-05-06 0 1.980 1.980 1.990 1.950 2.000 464,000 915,880 1.9739 1.642 1.642 1.650 1.617 1.659 559,485 1.6370 1.54%
2025-05-02 0 1.950 1.920 1.950 1.910 1.950 674,000 1,301,140 1.9305 1.617 1.592 1.617 1.584 1.617 812,701 1.6010 2.63%
2025-04-30 0 1.900 1.900 1.910 1.900 1.950 1,092,000 2,092,360 1.9161 1.576 1.576 1.584 1.576 1.617 1,316,720 1.5891 -1.55%
2025-04-29 0 1.930 1.910 1.930 1.910 1.990 1,064,000 2,048,040 1.9248 1.601 1.584 1.601 1.584 1.650 1,282,958 1.5963 0.52%
2025-04-28 0 1.920 1.910 1.930 1.920 1.990 766,000 1,493,760 1.9501 1.592 1.584 1.601 1.592 1.650 923,633 1.6173 -2.54%
2025-04-25 0 1.970 1.970 1.980 1.970 2.030 1,350,000 2,684,580 1.9886 1.634 1.634 1.642 1.634 1.684 1,627,813 1.6492 1.03%
2025-04-24 0 1.950 1.940 1.950 1.930 1.960 1,358,000 2,653,640 1.9541 1.617 1.609 1.617 1.601 1.625 1,637,459 1.6206 0.00%
2025-04-23 0 1.950 1.950 1.960 1.940 1.980 2,286,200 4,487,934 1.9631 1.617 1.617 1.625 1.609 1.642 2,756,671 1.6280 3.17%
2025-04-22 0 1.890 1.870 1.890 1.860 1.890 2,064,000 3,883,980 1.8818 1.567 1.551 1.567 1.543 1.567 2,488,745 1.5606 2.16%
2025-04-17 0 1.850 1.850 1.870 1.850 1.870 470,000 876,280 1.8644 1.534 1.534 1.551 1.534 1.551 566,720 1.5462 0.00%
2025-04-16 0 1.850 1.850 1.880 1.840 1.930 784,000 1,469,640 1.8745 1.534 1.534 1.559 1.526 1.601 945,337 1.5546 -4.15%
2025-04-15 0 1.930 1.910 1.930 1.900 1.940 812,000 1,557,040 1.9175 1.601 1.584 1.601 1.576 1.609 979,099 1.5903 -0.52%
2025-04-14 0 1.940 1.940 1.960 1.930 1.980 1,808,000 3,539,920 1.9579 1.609 1.609 1.625 1.601 1.642 2,180,064 1.6238 2.11%
2025-04-11 0 1.900 1.870 1.900 1.780 1.920 1,380,000 2,567,140 1.8602 1.576 1.551 1.576 1.476 1.592 1,663,987 1.5428 4.40%
2025-04-10 0 1.820 1.820 1.860 1.820 2.000 4,740,000 9,069,180 1.9133 1.509 1.509 1.543 1.509 1.659 5,715,432 1.5868 1.11%
2025-04-09 0 1.800 1.790 1.800 1.700 1.820 2,174,000 3,819,320 1.7568 1.493 1.485 1.493 1.410 1.509 2,621,382 1.4570 -1.10%
2025-04-08 0 1.820 1.810 1.820 1.740 1.880 3,514,000 6,365,280 1.8114 1.509 1.501 1.509 1.443 1.559 4,237,137 1.5023 1.68%
2025-04-07 0 1.790 1.790 1.800 1.740 2.080 7,546,000 14,197,600 1.8815 1.485 1.485 1.493 1.443 1.725 9,098,872 1.5604 -22.51%
2025-04-03 0 2.310 2.300 2.310 2.270 2.440 5,562,866 13,019,272 2.3404 1.916 1.907 1.916 1.883 2.024 6,707,634 1.9410 -12.17%
2025-04-02 0 2.630 2.630 2.650 2.520 2.640 1,628,000 4,263,640 2.6189 2.181 2.181 2.198 2.090 2.189 1,963,022 2.1720 4.37%
2025-04-01 0 2.520 2.520 2.540 2.500 2.600 1,616,600 4,117,834 2.5472 2.090 2.090 2.107 2.073 2.156 1,949,276 2.1125 -0.79%
2025-03-31 0 2.540 2.530 2.540 2.470 2.600 2,070,000 5,265,540 2.5437 2.107 2.098 2.107 2.048 2.156 2,495,980 2.1096 2.83%
2025-03-28 0 2.470 2.460 2.470 2.450 2.480 944,000 2,319,960 2.4576 2.048 2.040 2.048 2.032 2.057 1,138,263 2.0382 0.82%
2025-03-27 0 2.450 2.450 2.460 2.450 2.530 1,684,000 4,180,200 2.4823 2.032 2.032 2.040 2.032 2.098 2,030,546 2.0587 -2.00%
2025-03-26 0 2.500 2.490 2.520 2.420 2.510 2,598,000 6,409,600 2.4671 2.073 2.065 2.090 2.007 2.082 3,132,636 2.0461 2.04%
2025-03-25 0 2.450 2.420 2.450 2.360 2.470 2,862,000 6,875,220 2.4022 2.032 2.007 2.032 1.957 2.048 3,450,964 1.9923 4.70%
2025-03-24 0 2.340 2.340 2.350 2.300 2.400 1,612,000 3,769,620 2.3385 1.941 1.941 1.949 1.907 1.990 1,943,729 1.9394 1.30%
2025-03-21 0 2.310 2.310 2.320 2.300 2.370 1,586,000 3,678,100 2.3191 1.916 1.916 1.924 1.907 1.966 1,912,379 1.9233 0.00%
2025-03-20 0 2.310 2.310 2.320 2.240 2.370 3,712,000 8,593,440 2.3150 1.916 1.916 1.924 1.858 1.966 4,475,883 1.9199 2.67%
2025-03-19 0 2.250 2.230 2.250 2.220 2.300 2,884,000 6,515,580 2.2592 1.866 1.849 1.866 1.841 1.907 3,477,491 1.8736 1.81%
2025-03-18 0 2.210 2.200 2.210 2.170 2.320 9,090,000 20,160,640 2.2179 1.833 1.825 1.833 1.800 1.924 10,960,608 1.8394 8.87%
2025-03-17 0 2.030 2.030 2.050 2.020 2.050 458,000 933,800 2.0389 1.684 1.684 1.700 1.675 1.700 552,251 1.6909 0.50%
2025-03-14 0 2.020 2.010 2.050 1.960 2.050 208,000 418,460 2.0118 1.675 1.667 1.700 1.625 1.700 250,804 1.6685 3.06%
2025-03-13 0 1.960 1.950 1.990 1.930 1.990 330,100 646,591 1.9588 1.625 1.617 1.650 1.601 1.650 398,030 1.6245 -1.51%
2025-03-12 0 1.990 1.980 2.000 1.970 2.020 210,000 417,080 1.9861 1.650 1.642 1.659 1.634 1.675 253,215 1.6471 1.53%
2025-03-11 0 1.960 1.960 2.000 1.940 1.990 314,000 615,460 1.9601 1.625 1.625 1.659 1.609 1.650 378,617 1.6255 -1.51%
2025-03-10 0 1.990 2.000 2.010 1.990 2.020 252,000 504,300 2.0012 1.650 1.659 1.667 1.650 1.675 303,858 1.6597 -1.49%
2025-03-07 0 2.020 2.000 2.020 2.020 2.060 156,000 317,780 2.0371 1.675 1.659 1.675 1.675 1.708 188,103 1.6894 -1.46%
2025-03-06 0 2.050 2.040 2.050 2.030 2.070 80,000 163,660 2.0458 1.700 1.692 1.700 1.684 1.717 96,463 1.6966 0.99%
2025-03-05 0 2.030 2.030 2.060 2.000 2.060 446,000 905,740 2.0308 1.684 1.684 1.708 1.659 1.708 537,781 1.6842 0.00%
2025-03-04 0 2.030 2.020 2.050 1.990 2.060 224,000 453,940 2.0265 1.684 1.675 1.700 1.650 1.708 270,096 1.6807 -1.46%
2025-03-03 0 2.060 2.050 2.090 2.040 2.110 996,000 2,084,240 2.0926 1.708 1.700 1.733 1.692 1.750 1,200,964 1.7355 4.04%
2025-02-28 0 1.980 1.980 2.020 1.980 2.100 460,000 925,700 2.0124 1.642 1.642 1.675 1.642 1.742 554,662 1.6689 -4.81%
2025-02-27 0 2.080 2.060 2.100 2.060 2.110 828,000 1,727,820 2.0867 1.725 1.708 1.742 1.708 1.750 998,392 1.7306 -1.42%
2025-02-26 0 2.110 2.110 2.140 1.950 2.130 2,114,000 4,344,360 2.0550 1.750 1.750 1.775 1.617 1.766 2,549,035 1.7043 8.21%
2025-02-25 0 1.950 1.940 1.950 1.940 1.960 178,000 347,320 1.9512 1.617 1.609 1.617 1.609 1.625 214,630 1.6182 -0.51%
2025-02-24 0 1.960 1.940 1.960 1.940 1.960 614,000 1,200,760 1.9556 1.625 1.609 1.625 1.609 1.625 740,353 1.6219 0.51%
2025-02-21 0 1.950 1.950 1.960 1.940 1.960 822,000 1,609,440 1.9580 1.617 1.617 1.625 1.609 1.625 991,157 1.6238 -0.51%
2025-02-20 0 1.960 1.950 1.960 1.940 1.980 1,140,000 2,233,680 1.9594 1.625 1.617 1.625 1.609 1.642 1,374,598 1.6250 1.03%
2025-02-19 0 1.940 1.940 1.960 1.940 1.960 1,732,000 3,392,800 1.9589 1.609 1.609 1.625 1.609 1.625 2,088,424 1.6246 0.00%
2025-02-18 0 1.940 1.930 1.940 1.910 1.960 479,200 923,724 1.9276 1.609 1.601 1.609 1.584 1.625 577,813 1.5987 1.04%
2025-02-17 0 1.920 1.910 1.920 1.880 1.930 2,036,000 3,905,460 1.9182 1.592 1.584 1.592 1.559 1.601 2,454,983 1.5908 0.52%
2025-02-14 0 1.910 1.900 1.910 1.850 1.920 1,235,000 2,328,010 1.8850 1.584 1.576 1.584 1.534 1.592 1,489,147 1.5633 -0.52%
2025-02-13 0 1.920 1.910 1.920 1.910 1.960 1,140,000 2,184,040 1.9158 1.592 1.584 1.592 1.584 1.625 1,374,598 1.5889 0.00%
2025-02-12 0 1.920 1.920 1.930 1.890 1.930 220,000 420,420 1.9110 1.592 1.592 1.601 1.567 1.601 265,273 1.5849 1.59%
2025-02-11 0 1.890 1.870 1.900 1.860 1.940 460,000 870,660 1.8927 1.567 1.551 1.576 1.543 1.609 554,662 1.5697 -2.07%
2025-02-10 0 1.930 1.920 1.950 1.900 1.950 580,000 1,110,280 1.9143 1.601 1.592 1.617 1.576 1.617 699,357 1.5876 0.52%
2025-02-07 0 1.920 1.920 1.930 1.910 1.980 614,000 1,190,900 1.9396 1.592 1.592 1.601 1.584 1.642 740,353 1.6086 -3.52%
2025-02-06 0 1.990 1.970 1.990 1.970 2.020 390,000 777,680 1.9941 1.650 1.634 1.650 1.634 1.675 470,257 1.6537 2.05%
2025-02-05 0 1.950 1.950 2.000 1.930 2.000 466,000 923,460 1.9817 1.617 1.617 1.659 1.601 1.659 561,897 1.6435 1.04%
2025-02-04 0 1.930 1.930 1.970 1.900 2.000 574,000 1,113,840 1.9405 1.601 1.601 1.634 1.576 1.659 692,122 1.6093 1.58%
2025-02-03 0 1.900 1.900 1.940 1.900 1.930 320,000 613,680 1.9178 1.576 1.576 1.609 1.576 1.601 385,852 1.5905 -2.06%
2025-01-28 0 1.940 1.920 1.950 1.930 1.950 82,000 159,120 1.9405 1.609 1.592 1.617 1.601 1.617 98,875 1.6093 1.04%
2025-01-27 0 1.920 1.900 1.950 1.900 1.990 1,178,000 2,286,580 1.9411 1.592 1.576 1.617 1.576 1.650 1,420,418 1.6098 -0.52%
2025-01-24 0 1.930 1.920 1.940 1.920 1.980 1,181,000 2,290,980 1.9399 1.601 1.592 1.609 1.592 1.642 1,424,035 1.6088 -2.53%
2025-01-23 0 1.980 1.950 1.980 1.970 2.020 1,202,000 2,397,360 1.9945 1.642 1.617 1.642 1.634 1.675 1,449,357 1.6541 0.00%
2025-01-22 0 1.980 1.940 1.990 1.900 1.990 872,000 1,692,180 1.9406 1.642 1.609 1.650 1.576 1.650 1,051,447 1.6094 1.02%
2025-01-21 0 1.960 1.940 1.960 1.900 1.960 1,590,000 3,049,180 1.9177 1.625 1.609 1.625 1.576 1.625 1,917,202 1.5904 -0.51%
2025-01-20 0 1.970 1.950 1.970 1.950 2.030 640,000 1,271,500 1.9867 1.634 1.617 1.634 1.617 1.684 771,704 1.6477 -1.01%
2025-01-17 0 1.990 1.980 2.000 1.980 2.100 2,176,000 4,425,260 2.0337 1.650 1.642 1.659 1.642 1.742 2,623,793 1.6866 -3.40%
2025-01-16 0 2.060 2.030 2.060 2.060 2.150 590,000 1,240,330 2.1023 1.708 1.684 1.708 1.708 1.783 711,415 1.7435 -1.90%
2025-01-15 0 2.100 2.100 2.120 2.100 2.170 208,000 446,580 2.1470 1.742 1.742 1.758 1.742 1.800 250,804 1.7806 0.00%
2025-01-14 0 2.100 2.050 2.100 2.010 2.100 242,000 490,839 2.0283 1.742 1.700 1.742 1.667 1.742 291,801 1.6821 2.44%
2025-01-13 0 2.050 2.010 2.050 1.990 2.070 1,418,000 2,858,000 2.0155 1.700 1.667 1.700 1.650 1.717 1,709,807 1.6715 -3.30%
2025-01-10 0 2.120 2.060 2.120 2.070 2.120 386,000 805,480 2.0867 1.758 1.708 1.758 1.717 1.758 465,434 1.7306 -0.47%
2025-01-09 0 2.130 2.130 2.140 2.130 2.180 592,000 1,271,800 2.1483 1.766 1.766 1.775 1.766 1.808 713,826 1.7817 -1.84%
2025-01-08 0 2.170 2.150 2.190 2.050 2.280 2,862,000 6,113,900 2.1362 1.800 1.783 1.816 1.700 1.891 3,450,964 1.7717 -7.66%
2025-01-07 0 2.350 2.350 2.370 2.310 2.390 450,000 1,057,800 2.3507 1.949 1.949 1.966 1.916 1.982 542,604 1.9495 -2.08%
2025-01-06 0 2.400 2.370 2.400 2.330 2.450 460,000 1,096,840 2.3844 1.990 1.966 1.990 1.932 2.032 554,662 1.9775 3.00%
2025-01-03 0 2.330 2.320 2.330 2.300 2.340 358,000 832,580 2.3256 1.932 1.924 1.932 1.907 1.941 431,672 1.9287 0.00%
2025-01-02 0 2.330 2.300 2.330 2.250 2.370 592,000 1,362,180 2.3010 1.932 1.907 1.932 1.866 1.966 713,826 1.9083 -1.69%
2024-12-31 0 2.370 2.370 2.380 2.250 2.360 416,000 964,120 2.3176 1.966 1.966 1.974 1.866 1.957 501,608 1.9221 0.42%
2024-12-30 0 2.360 2.350 2.380 2.360 2.430 424,000 1,015,740 2.3956 1.957 1.949 1.974 1.957 2.015 511,254 1.9868 -4.84%
2024-12-27 0 2.480 2.450 2.480 2.360 2.490 814,000 1,980,020 2.4325 2.057 2.032 2.057 1.957 2.065 981,511 2.0173 2.06%
2024-12-24 0 2.430 2.410 2.440 2.400 2.540 354,000 866,380 2.4474 2.015 1.999 2.024 1.990 2.107 426,849 2.0297 -3.57%
2024-12-23 0 2.520 2.470 2.520 2.240 2.600 6,866,000 16,929,300 2.4657 2.090 2.048 2.090 1.858 2.156 8,278,937 2.0449 15.07%
2024-12-20 0 2.190 2.150 2.220 2.190 2.260 280,000 622,020 2.2215 1.816 1.783 1.841 1.816 1.874 337,620 1.8424 -1.79%
2024-12-19 0 2.230 2.190 2.240 2.150 2.230 672,000 1,480,240 2.2027 1.849 1.816 1.858 1.783 1.849 810,289 1.8268 -0.45%
2024-12-18 0 2.240 2.180 2.240 2.100 2.280 1,370,000 3,025,380 2.2083 1.858 1.808 1.858 1.742 1.891 1,651,929 1.8314 7.69%
2024-12-17 0 2.080 2.070 2.110 2.080 2.120 168,000 353,000 2.1012 1.725 1.717 1.750 1.725 1.758 202,572 1.7426 0.00%
2024-12-16 0 2.080 2.070 2.100 2.030 2.100 428,000 892,520 2.0853 1.725 1.717 1.742 1.684 1.742 516,077 1.7294 2.46%
2024-12-13 0 2.030 2.000 2.030 2.000 2.030 34,000 68,720 2.0212 1.684 1.659 1.684 1.659 1.684 40,997 1.6762 1.00%
2024-12-12 0 2.010 2.000 2.010 1.990 2.020 614,000 1,228,180 2.0003 1.667 1.659 1.667 1.650 1.675 740,353 1.6589 3.08%
2024-12-11 0 1.950 1.930 2.000 1.950 1.980 4,000 7,860 1.9650 1.617 1.601 1.659 1.617 1.642 4,823 1.6296 -1.52%
2024-12-10 0 1.980 1.980 2.000 1.910 2.000 708,000 1,398,560 1.9754 1.642 1.642 1.659 1.584 1.659 853,698 1.6382 0.00%
2024-12-09 0 1.980 1.970 2.000 1.920 1.990 370,000 720,860 1.9483 1.642 1.634 1.659 1.592 1.650 446,141 1.6158 2.06%
2024-12-06 0 1.940 1.900 1.940 1.850 1.940 336,000 641,440 1.9090 1.609 1.576 1.609 1.534 1.609 405,145 1.5832 3.19%
2024-12-05 0 1.880 1.850 1.880 1.880 1.880 22,000 41,360 1.8800 1.559 1.534 1.559 1.559 1.559 26,527 1.5591 0.00%
2024-12-04 0 1.880 1.840 1.900 1.820 1.880 58,000 107,500 1.8534 1.559 1.526 1.576 1.509 1.559 69,936 1.5371 2.73%
2024-12-03 0 1.830 1.830 1.890 1.830 1.880 56,000 104,220 1.8611 1.518 1.518 1.567 1.518 1.559 67,524 1.5434 -2.66%
2024-12-02 0 1.880 1.830 1.880 1.840 1.910 352,000 660,800 1.8773 1.559 1.518 1.559 1.526 1.584 424,437 1.5569 1.62%
2024-11-29 0 1.850 1.840 1.860 1.820 1.850 168,000 309,940 1.8449 1.534 1.526 1.543 1.509 1.534 202,572 1.5300 1.09%
2024-11-28 0 1.830 1.810 1.840 1.810 1.840 1,918,000 3,491,400 1.8203 1.518 1.501 1.526 1.501 1.526 2,312,700 1.5097 0.55%
2024-11-27 0 1.820 1.810 1.830 1.800 1.820 200,000 361,320 1.8066 1.509 1.501 1.518 1.493 1.509 241,157 1.4983 1.68%
2024-11-26 0 1.790 1.790 1.800 1.770 1.800 190,000 340,280 1.7909 1.485 1.485 1.493 1.468 1.493 229,100 1.4853 1.13%
2024-11-25 0 1.770 1.770 1.810 1.770 1.800 120,000 212,960 1.7747 1.468 1.468 1.501 1.468 1.493 144,694 1.4718 0.57%
2024-11-22 0 1.760 1.760 1.790 1.760 1.780 170,000 301,340 1.7726 1.460 1.460 1.485 1.460 1.476 204,984 1.4701 -2.22%
2024-11-21 0 1.800 1.800 1.810 1.780 1.800 188,000 337,160 1.7934 1.493 1.493 1.501 1.476 1.493 226,688 1.4873 -1.10%
2024-11-20 0 1.820 1.810 1.850 1.780 1.820 122,000 220,500 1.8074 1.509 1.501 1.534 1.476 1.509 147,106 1.4989 1.68%
2024-11-19 0 1.790 1.780 1.790 1.760 1.790 166,000 295,620 1.7808 1.485 1.476 1.485 1.460 1.485 200,161 1.4769 -0.56%
2024-11-18 0 1.800 1.760 1.800 1.760 1.820 154,000 274,140 1.7801 1.493 1.460 1.493 1.460 1.509 185,691 1.4763 -1.10%
2024-11-15 0 1.820 1.760 1.820 1.760 1.850 114,000 203,760 1.7874 1.509 1.460 1.509 1.460 1.534 137,460 1.4823 -0.55%
2024-11-14 0 1.830 1.780 1.830 1.800 1.850 30,000 54,420 1.8140 1.518 1.476 1.518 1.493 1.534 36,174 1.5044 -0.54%
2024-11-13 0 1.840 1.800 1.840 - - 2,000 3,680 1.8400 1.526 1.493 1.526 - - 2,412 1.5260 0.55%
2024-11-12 0 1.830 1.810 1.830 1.810 1.850 306,000 555,200 1.8144 1.518 1.501 1.518 1.501 1.534 368,971 1.5047 -1.08%
2024-11-11 0 1.850 1.800 1.850 1.780 1.850 488,000 880,000 1.8033 1.534 1.493 1.534 1.476 1.534 588,424 1.4955 2.78%
2024-11-08 0 1.800 1.790 1.820 1.800 1.860 336,000 612,740 1.8236 1.493 1.485 1.509 1.493 1.543 405,145 1.5124 -2.17%
2024-11-07 0 1.840 1.840 1.850 1.830 1.870 696,000 1,287,180 1.8494 1.526 1.526 1.534 1.518 1.551 839,228 1.5338 2.79%
2024-11-06 0 1.790 1.780 1.790 1.790 1.850 272,000 489,080 1.7981 1.485 1.476 1.485 1.485 1.534 327,974 1.4912 -3.24%
2024-11-05 0 1.850 1.850 1.860 1.790 1.860 538,000 985,480 1.8317 1.534 1.534 1.543 1.485 1.543 648,714 1.5191 1.09%
2024-11-04 0 1.830 1.810 1.830 1.820 1.850 256,000 469,960 1.8358 1.518 1.501 1.518 1.509 1.534 308,682 1.5225 0.55%
2024-11-01 0 1.820 1.750 1.820 1.750 1.820 310,000 553,020 1.7839 1.509 1.451 1.509 1.451 1.509 373,794 1.4795 2.82%
2024-10-31 0 1.770 1.760 1.770 1.750 1.800 514,000 910,660 1.7717 1.468 1.460 1.468 1.451 1.493 619,775 1.4693 1.72%
2024-10-30 0 1.740 1.730 1.740 1.710 1.790 252,000 438,060 1.7383 1.443 1.435 1.443 1.418 1.485 303,858 1.4417 -3.33%
2024-10-29 0 1.800 1.780 1.790 1.780 1.810 62,000 111,180 1.7932 1.493 1.476 1.485 1.476 1.501 74,759 1.4872 0.00%
2024-10-28 0 1.800 1.800 1.830 1.740 1.830 132,000 236,120 1.7888 1.493 1.493 1.518 1.443 1.518 159,164 1.4835 1.69%
2024-10-25 0 1.770 1.760 1.770 1.760 1.800 116,000 205,380 1.7705 1.468 1.460 1.468 1.460 1.493 139,871 1.4683 0.57%
2024-10-24 0 1.760 1.750 1.760 1.750 1.810 652,000 1,158,820 1.7773 1.460 1.451 1.460 1.451 1.501 786,173 1.4740 -2.22%
2024-10-23 0 1.800 1.790 1.800 1.800 1.820 116,000 210,120 1.8114 1.493 1.485 1.493 1.493 1.509 139,871 1.5022 -1.64%
2024-10-22 0 1.830 1.790 1.830 1.790 1.850 614,000 1,121,460 1.8265 1.518 1.485 1.518 1.485 1.534 740,353 1.5148 0.55%
2024-10-21 0 1.820 1.780 1.820 1.800 1.830 76,000 137,780 1.8129 1.509 1.476 1.509 1.493 1.518 91,640 1.5035 2.25%
2024-10-18 0 1.780 1.780 1.800 1.770 1.820 628,000 1,120,860 1.7848 1.476 1.476 1.493 1.468 1.509 757,235 1.4802 -2.20%
2024-10-17 0 1.820 1.800 1.830 1.820 1.870 92,000 169,080 1.8378 1.509 1.493 1.518 1.509 1.551 110,932 1.5242 -2.15%
2024-10-16 0 1.860 1.860 1.880 1.850 1.890 78,000 145,400 1.8641 1.543 1.543 1.559 1.534 1.567 94,051 1.5460 2.20%
2024-10-15 0 1.820 1.780 1.830 1.820 1.870 186,000 343,100 1.8446 1.509 1.476 1.518 1.509 1.551 224,276 1.5298 0.00%
2024-10-14 0 1.820 1.790 1.800 1.750 1.840 456,000 821,780 1.8021 1.509 1.485 1.493 1.451 1.526 549,839 1.4946 2.82%
2024-10-10 0 1.770 1.760 1.790 1.750 1.770 104,000 182,960 1.7592 1.468 1.460 1.485 1.451 1.468 125,402 1.4590 1.14%
2024-10-09 0 1.750 1.710 1.750 1.710 1.760 536,000 931,720 1.7383 1.451 1.418 1.451 1.418 1.460 646,302 1.4416 -0.57%
2024-10-08 0 1.760 1.750 1.760 1.760 1.910 760,000 1,381,160 1.8173 1.460 1.451 1.460 1.460 1.584 916,398 1.5072 -6.88%
2024-10-07 0 1.890 1.890 1.900 1.810 1.900 1,210,000 2,257,380 1.8656 1.567 1.567 1.576 1.501 1.576 1,459,003 1.5472 4.42%
2024-10-04 0 1.810 1.810 1.820 1.750 1.810 1,040,000 1,858,480 1.7870 1.501 1.501 1.509 1.451 1.501 1,254,019 1.4820 3.43%
2024-10-03 0 1.750 1.730 1.750 1.720 1.780 716,000 1,250,940 1.7471 1.451 1.435 1.451 1.426 1.476 863,344 1.4489 1.16%
2024-10-02 0 1.730 1.730 1.750 1.720 1.780 582,000 1,017,300 1.7479 1.435 1.435 1.451 1.426 1.476 701,768 1.4496 -0.57%
2024-09-30 0 1.740 1.730 1.750 1.740 1.780 872,000 1,527,720 1.7520 1.443 1.435 1.451 1.443 1.476 1,051,447 1.4530 0.00%
2024-09-27 0 1.740 1.740 1.750 1.680 1.750 3,384,000 5,820,900 1.7201 1.443 1.443 1.451 1.393 1.451 4,080,385 1.4266 2.35%
2024-09-26 0 1.700 1.680 1.700 1.670 1.700 638,000 1,083,540 1.6983 1.410 1.393 1.410 1.385 1.410 769,292 1.4085 1.19%
2024-09-25 0 1.680 1.680 1.700 1.680 1.700 600,000 1,019,160 1.6986 1.393 1.393 1.410 1.393 1.410 723,472 1.4087 -1.18%
2024-09-24 0 1.700 1.680 1.690 1.690 1.700 24,000 40,620 1.6925 1.410 1.393 1.402 1.402 1.410 28,939 1.4036 1.19%
2024-09-23 0 1.680 1.680 1.700 1.680 1.690 222,000 374,820 1.6884 1.393 1.393 1.410 1.393 1.402 267,685 1.4002 0.00%
2024-09-20 0 1.680 1.680 1.700 1.680 1.690 158,000 266,200 1.6848 1.393 1.393 1.410 1.393 1.402 190,514 1.3973 0.00%
2024-09-19 0 1.680 1.660 1.680 1.650 1.690 176,000 292,740 1.6633 1.393 1.377 1.393 1.368 1.402 212,219 1.3794 2.44%
2024-09-17 0 1.640 1.640 1.670 1.630 1.670 278,000 456,240 1.6412 1.360 1.360 1.385 1.352 1.385 335,209 1.3611 -1.80%
2024-09-16 0 1.670 1.650 1.710 - - 0 0 - 1.385 1.368 1.418 - - 0 - 0.00%
2024-09-13 0 1.670 1.660 1.710 - - 0 0 - 1.385 1.377 1.418 - - 0 - 0.00%
2024-09-12 0 1.670 1.670 1.710 - - 0 0 - 1.385 1.385 1.418 - - 0 - 0.00%
2024-09-11 0 1.670 1.640 1.680 1.640 1.690 432,000 720,780 1.6685 1.385 1.360 1.393 1.360 1.402 520,900 1.3837 3.09%
2024-09-10 0 1.620 1.670 1.710 1.620 1.680 380,000 625,100 1.6450 1.344 1.385 1.418 1.344 1.393 458,199 1.3643 -1.22%
2024-09-09 0 1.640 1.650 1.680 1.640 1.690 190,000 315,540 1.6607 1.360 1.368 1.393 1.360 1.402 229,100 1.3773 -1.80%
2024-09-05 0 1.710 1.710 1.730 1.690 1.730 204,000 348,440 1.7080 1.385 1.385 1.401 1.369 1.401 251,872 1.3834 -0.58%
2024-09-04 0 1.720 1.710 1.730 1.720 1.720 70,000 120,400 1.7200 1.393 1.385 1.401 1.393 1.393 86,427 1.3931 0.58%
2024-09-03 0 1.710 1.710 1.720 1.710 1.740 84,000 144,480 1.7200 1.385 1.385 1.393 1.385 1.409 103,712 1.3931 -1.72%
2024-09-02 0 1.740 1.720 1.760 1.690 1.740 152,000 260,240 1.7121 1.409 1.393 1.425 1.369 1.409 187,670 1.3867 0.00%
2024-08-30 0 1.740 1.730 1.740 1.720 1.740 148,000 255,180 1.7242 1.409 1.401 1.409 1.393 1.409 182,731 1.3965 1.16%
2024-08-29 0 1.720 1.720 1.740 1.720 1.720 64,000 110,080 1.7200 1.393 1.393 1.409 1.393 1.393 79,019 1.3931 0.00%
2024-08-28 0 1.720 1.720 1.740 1.700 1.750 284,000 488,580 1.7204 1.393 1.393 1.409 1.377 1.417 350,646 1.3934 -2.82%
2024-08-27 0 1.770 1.750 1.770 1.750 1.800 430,000 765,580 1.7804 1.434 1.417 1.434 1.417 1.458 530,907 1.4420 -0.56%
2024-08-26 0 1.780 1.740 1.780 1.720 1.780 748,000 1,302,100 1.7408 1.442 1.409 1.442 1.393 1.442 923,532 1.4099 0.00%
2024-08-23 0 1.780 1.740 1.780 1.740 1.790 224,000 392,380 1.7517 1.442 1.409 1.442 1.409 1.450 276,566 1.4188 2.89%
2024-08-22 0 1.730 1.730 1.760 1.710 1.730 248,000 427,920 1.7255 1.401 1.401 1.425 1.385 1.401 306,198 1.3975 0.00%
2024-08-21 0 1.730 1.730 1.740 1.730 1.780 304,000 529,980 1.7434 1.401 1.401 1.409 1.401 1.442 375,339 1.4120 -2.81%
2024-08-20 0 1.780 1.770 1.780 1.770 1.800 180,000 321,200 1.7844 1.442 1.434 1.442 1.434 1.458 222,240 1.4453 -1.11%
2024-08-19 0 1.800 1.770 1.800 1.700 1.800 44,000 78,200 1.7773 1.458 1.434 1.458 1.377 1.458 54,325 1.4395 4.05%
2024-08-16 0 1.730 1.740 1.750 1.670 1.790 662,000 1,149,080 1.7358 1.401 1.409 1.417 1.353 1.450 817,351 1.4059 -2.26%
2024-08-15 0 1.770 1.770 1.780 1.770 1.780 606,000 1,078,120 1.7791 1.434 1.434 1.442 1.434 1.442 748,209 1.4409 -2.75%
2024-08-14 0 1.820 1.800 1.820 - - 0 0 - 1.474 1.458 1.474 - - 0 - 0.00%
2024-08-13 0 1.820 1.800 1.820 1.830 1.830 6,000 10,980 1.8300 1.474 1.458 1.474 1.482 1.482 7,408 1.4822 1.11%
2024-08-12 0 1.800 1.760 1.850 1.790 1.800 6,000 10,700 1.7833 1.458 1.425 1.498 1.450 1.458 7,408 1.4444 0.56%
2024-08-09 0 1.790 1.790 1.830 1.760 1.810 142,000 254,660 1.7934 1.450 1.450 1.482 1.425 1.466 175,323 1.4525 0.00%
2024-08-08 0 1.790 1.790 1.820 - - 0 0 - 1.450 1.450 1.474 - - 0 - 1.13%
2024-08-07 0 1.770 1.760 1.780 1.770 1.780 124,000 220,440 1.7777 1.434 1.425 1.442 1.434 1.442 153,099 1.4399 -0.56%
2024-08-06 0 1.780 1.770 1.800 1.780 1.810 54,000 96,240 1.7822 1.442 1.434 1.458 1.442 1.466 66,672 1.4435 -0.56%
2024-08-05 0 1.790 1.790 1.800 1.770 1.830 298,000 536,540 1.8005 1.450 1.450 1.458 1.434 1.482 367,931 1.4583 -3.76%
2024-08-02 0 1.860 1.840 1.870 1.840 1.870 92,000 170,780 1.8563 1.506 1.490 1.515 1.490 1.515 113,590 1.5035 0.00%
2024-08-01 0 1.860 1.860 1.870 1.840 1.860 158,000 293,220 1.8558 1.506 1.506 1.515 1.490 1.506 195,078 1.5031 0.00%
2024-07-31 0 1.860 1.860 1.870 1.830 1.860 228,000 420,620 1.8448 1.506 1.506 1.515 1.482 1.506 281,504 1.4942 0.00%
2024-07-30 0 1.860 1.860 1.880 1.850 1.880 160,000 298,720 1.8670 1.506 1.506 1.523 1.498 1.523 197,547 1.5121 -2.11%
2024-07-29 0 1.900 1.900 1.920 1.880 1.900 86,000 162,760 1.8926 1.539 1.539 1.555 1.523 1.539 106,181 1.5328 1.06%
2024-07-26 0 1.880 1.880 1.890 1.870 1.890 170,000 318,520 1.8736 1.523 1.523 1.531 1.515 1.531 209,894 1.5175 -0.53%
2024-07-25 0 1.890 1.870 1.920 1.890 1.920 22,000 42,040 1.9109 1.531 1.515 1.555 1.531 1.555 27,163 1.5477 -2.07%
2024-07-24 0 1.930 1.900 1.930 1.900 1.980 276,000 530,840 1.9233 1.563 1.539 1.563 1.539 1.604 340,769 1.5578 0.00%
2024-07-23 0 1.930 1.920 1.950 1.880 1.960 256,000 491,340 1.9193 1.563 1.555 1.579 1.523 1.587 316,075 1.5545 0.52%
2024-07-22 0 1.920 1.920 1.980 1.880 1.950 182,000 347,120 1.9073 1.555 1.555 1.604 1.523 1.579 224,710 1.5447 1.05%
2024-07-19 0 1.900 1.870 1.900 1.860 1.920 376,000 706,660 1.8794 1.539 1.515 1.539 1.506 1.555 464,235 1.5222 3.83%
2024-07-18 0 1.830 1.820 1.850 1.830 1.850 20,000 36,680 1.8340 1.482 1.474 1.498 1.482 1.498 24,693 1.4854 0.00%
2024-07-17 0 1.830 1.830 1.850 1.790 1.830 88,000 159,280 1.8100 1.482 1.482 1.498 1.450 1.482 108,651 1.4660 2.23%
2024-07-16 0 1.790 1.770 1.800 1.790 1.810 366,000 658,120 1.7981 1.450 1.434 1.458 1.450 1.466 451,889 1.4564 0.00%
2024-07-15 0 1.790 1.790 1.800 1.790 1.820 208,000 375,700 1.8063 1.450 1.450 1.458 1.450 1.474 256,811 1.4629 0.00%
2024-07-12 0 1.790 1.790 1.800 1.780 1.800 286,000 513,220 1.7945 1.450 1.450 1.458 1.442 1.458 353,115 1.4534 0.56%
2024-07-11 0 1.780 1.770 1.790 1.770 1.850 1,530,000 2,785,700 1.8207 1.442 1.434 1.450 1.434 1.498 1,889,043 1.4747 -1.11%
2024-07-10 0 1.800 1.770 1.800 1.790 1.790 6,000 10,740 1.7900 1.458 1.434 1.458 1.450 1.450 7,408 1.4498 0.00%
2024-07-09 0 1.800 1.790 1.800 1.760 1.820 658,000 1,189,020 1.8070 1.458 1.450 1.458 1.425 1.474 812,412 1.4636 2.86%
2024-07-08 0 1.750 1.750 1.810 1.750 1.750 76,000 133,000 1.7500 1.417 1.417 1.466 1.417 1.417 93,835 1.4174 0.00%
2024-07-05 0 1.750 1.750 1.760 1.730 1.760 358,000 626,160 1.7491 1.417 1.417 1.425 1.401 1.425 442,011 1.4166 -0.57%
2024-07-04 0 1.760 1.760 1.770 1.760 1.770 86,000 152,180 1.7695 1.425 1.425 1.434 1.425 1.434 106,181 1.4332 0.00%
2024-07-03 0 1.760 1.760 1.790 1.760 1.760 72,000 126,720 1.7600 1.425 1.425 1.450 1.425 1.425 88,896 1.4255 1.73%
2024-07-02 0 1.730 1.730 1.810 1.730 1.770 282,602 494,721 1.7506 1.401 1.401 1.466 1.401 1.434 348,920 1.4179 0.00%
2024-06-28 0 1.730 1.730 1.810 1.730 1.800 188,000 330,900 1.7601 1.401 1.401 1.466 1.401 1.458 232,118 1.4256 -3.35%
2024-06-27 0 1.790 1.790 1.810 1.790 1.820 198,000 356,400 1.8000 1.450 1.450 1.466 1.450 1.474 244,464 1.4579 0.00%
2024-06-26 0 1.790 1.770 1.790 1.750 1.800 210,000 371,420 1.7687 1.450 1.434 1.450 1.417 1.458 259,280 1.4325 1.70%
2024-06-25 0 1.760 1.740 1.760 1.750 1.760 80,000 140,020 1.7503 1.425 1.409 1.425 1.417 1.425 98,773 1.4176 1.73%
2024-06-24 0 1.730 1.730 1.770 1.730 1.820 386,000 682,200 1.7674 1.401 1.401 1.434 1.401 1.474 476,582 1.4314 -4.95%
2024-06-21 0 1.820 1.790 1.840 1.750 1.820 480,000 859,720 1.7911 1.474 1.450 1.490 1.417 1.474 592,641 1.4507 2.25%
2024-06-20 0 1.780 1.780 1.800 1.760 1.780 240,000 426,280 1.7762 1.442 1.442 1.458 1.425 1.442 296,320 1.4386 -1.66%
2024-06-19 0 1.810 1.780 1.790 1.780 1.810 142,000 254,980 1.7956 1.466 1.442 1.450 1.442 1.466 175,323 1.4543 1.69%
2024-06-18 0 1.780 1.750 1.780 1.750 1.780 396,000 701,440 1.7713 1.442 1.417 1.442 1.417 1.442 488,929 1.4346 -1.66%
2024-06-17 0 1.810 1.780 1.820 1.800 1.850 62,000 112,500 1.8145 1.466 1.442 1.474 1.458 1.498 76,549 1.4696 -2.16%
2024-06-14 0 1.850 1.780 1.870 1.780 1.850 66,000 119,380 1.8088 1.498 1.442 1.515 1.442 1.498 81,488 1.4650 2.21%
2024-06-13 0 1.810 1.810 1.840 1.810 1.850 212,000 386,800 1.8245 1.466 1.466 1.490 1.466 1.498 261,750 1.4777 -1.63%
2024-06-12 0 1.840 1.840 1.850 1.830 1.860 182,000 334,480 1.8378 1.490 1.490 1.498 1.482 1.506 224,710 1.4885 -1.08%
2024-06-11 0 1.860 1.800 1.860 1.800 1.880 216,000 395,240 1.8298 1.506 1.458 1.506 1.458 1.523 266,688 1.4820 -1.06%
2024-06-07 0 1.880 1.810 1.890 - - 0 0 - 1.523 1.466 1.531 - - 0 - 0.00%
2024-06-06 0 1.880 1.820 1.880 1.860 1.890 112,000 210,360 1.8782 1.523 1.474 1.523 1.506 1.531 138,283 1.5212 0.00%
2024-06-05 0 1.880 1.860 1.900 1.880 1.930 404,000 773,580 1.9148 1.523 1.506 1.539 1.523 1.563 498,806 1.5509 -0.53%
2024-06-04 0 1.890 1.880 1.900 1.800 1.910 794,000 1,502,780 1.8927 1.531 1.523 1.539 1.458 1.547 980,327 1.5329 4.13%
2024-06-03 0 1.990 1.970 2.000 1.960 2.020 886,000 1,749,380 1.9745 1.470 1.455 1.477 1.448 1.492 1,199,390 1.4586 -1.97%
2024-05-31 0 2.030 2.030 2.050 2.030 2.070 94,000 192,180 2.0445 1.500 1.500 1.514 1.500 1.529 127,249 1.5103 -0.98%
2024-05-30 0 2.050 2.040 2.050 2.040 2.070 138,000 283,400 2.0536 1.514 1.507 1.514 1.507 1.529 186,812 1.5170 -0.49%
2024-05-29 0 2.060 2.050 2.090 2.030 2.100 790,000 1,627,460 2.0601 1.522 1.514 1.544 1.500 1.551 1,069,434 1.5218 1.48%
2024-05-28 0 2.030 2.030 2.040 2.010 2.050 644,000 1,304,600 2.0258 1.500 1.500 1.507 1.485 1.514 871,792 1.4965 -0.98%
2024-05-27 0 2.050 2.030 2.060 2.020 2.120 570,000 1,174,560 2.0606 1.514 1.500 1.522 1.492 1.566 771,617 1.5222 -1.44%
2024-05-24 0 2.080 2.060 2.080 2.060 2.100 1,110,000 2,308,500 2.0797 1.537 1.522 1.537 1.522 1.551 1,502,622 1.5363 0.48%
2024-05-23 0 2.070 2.050 2.070 2.050 2.150 1,410,000 2,947,880 2.0907 1.529 1.514 1.529 1.514 1.588 1,908,736 1.5444 -1.43%
2024-05-22 0 2.100 2.100 2.120 2.080 2.140 1,482,000 3,129,420 2.1116 1.551 1.551 1.566 1.537 1.581 2,006,204 1.5599 -0.94%
2024-05-21 0 2.120 2.110 2.150 2.110 2.160 1,196,000 2,551,460 2.1333 1.566 1.559 1.588 1.559 1.596 1,619,042 1.5759 -0.47%
2024-05-20 0 2.130 2.110 2.130 2.100 2.180 994,000 2,126,180 2.1390 1.573 1.559 1.573 1.551 1.610 1,345,591 1.5801 0.00%
2024-05-17 0 2.130 2.110 2.140 1.980 2.150 1,910,000 3,955,180 2.0708 1.573 1.559 1.581 1.463 1.588 2,585,593 1.5297 6.50%
2024-05-16 0 2.000 1.960 2.000 1.910 2.000 1,239,465 2,426,318 1.9576 1.477 1.448 1.477 1.411 1.477 1,677,881 1.4461 3.63%
2024-05-14 0 1.930 1.920 1.930 1.880 2.010 2,236,000 4,379,540 1.9586 1.426 1.418 1.426 1.389 1.485 3,026,904 1.4469 1.58%
2024-05-13 0 1.900 1.900 1.920 1.890 1.920 1,582,000 3,006,520 1.9005 1.404 1.404 1.418 1.396 1.418 2,141,575 1.4039 0.00%
2024-05-10 0 1.900 1.900 1.910 1.890 1.920 1,194,000 2,266,480 1.8982 1.404 1.404 1.411 1.396 1.418 1,616,334 1.4022 -1.04%
2024-05-09 0 1.920 1.920 1.930 1.890 1.930 1,172,000 2,245,960 1.9163 1.418 1.418 1.426 1.396 1.426 1,586,553 1.4156 1.05%
2024-05-08 0 1.900 1.890 1.900 1.850 1.940 892,000 1,700,100 1.9059 1.404 1.396 1.404 1.367 1.433 1,207,513 1.4079 0.00%
2024-05-07 0 1.900 1.900 1.910 1.900 1.910 492,000 935,140 1.9007 1.404 1.404 1.411 1.404 1.411 666,027 1.4041 -0.52%
2024-05-06 0 1.910 1.910 1.930 1.850 1.950 790,000 1,501,360 1.9005 1.411 1.411 1.426 1.367 1.440 1,069,434 1.4039 1.06%
2024-05-03 0 1.890 1.890 1.900 1.720 1.950 2,762,000 5,150,560 1.8648 1.396 1.396 1.404 1.271 1.440 3,738,957 1.3775 13.17%
2024-05-02 0 1.670 1.660 1.670 1.520 1.720 12,042,000 19,744,340 1.6396 1.234 1.226 1.234 1.123 1.271 16,301,421 1.2112 9.87%
2024-04-30 0 1.520 1.520 1.540 1.500 1.530 6,182,000 9,405,360 1.5214 1.123 1.123 1.138 1.108 1.130 8,368,658 1.1239 0.00%
2024-04-29 0 1.520 1.500 1.530 1.500 1.530 2,614,000 3,946,260 1.5097 1.123 1.108 1.130 1.108 1.130 3,538,608 1.1152 -0.65%
2024-04-26 0 1.530 1.510 1.530 1.520 1.530 682,000 1,040,480 1.5256 1.130 1.115 1.130 1.123 1.130 923,233 1.1270 0.00%
2024-04-25 0 1.530 1.510 1.530 1.500 1.540 3,704,000 5,581,820 1.5070 1.130 1.115 1.130 1.108 1.138 5,014,156 1.1132 2.00%
2024-04-24 0 1.500 1.490 1.500 1.490 1.500 802,000 1,202,280 1.4991 1.108 1.101 1.108 1.101 1.108 1,085,678 1.1074 0.00%
2024-04-23 0 1.500 1.490 1.500 1.480 1.500 1,142,000 1,709,300 1.4968 1.108 1.101 1.108 1.093 1.108 1,545,941 1.1057 1.35%
2024-04-22 0 1.480 1.470 1.490 1.470 1.490 354,000 524,060 1.4804 1.093 1.086 1.101 1.086 1.101 479,215 1.0936 0.68%
2024-04-19 0 1.470 1.470 1.480 1.460 1.480 284,000 415,980 1.4647 1.086 1.086 1.093 1.079 1.093 384,455 1.0820 -0.68%
2024-04-18 0 1.480 1.470 1.480 1.430 1.500 512,000 756,240 1.4770 1.093 1.086 1.093 1.056 1.108 693,101 1.0911 0.00%
2024-04-17 0 1.480 1.470 1.490 1.480 1.510 132,000 195,900 1.4841 1.093 1.086 1.101 1.093 1.115 178,690 1.0963 -1.33%
2024-04-16 0 1.500 1.490 1.500 1.490 1.510 404,000 605,540 1.4989 1.108 1.101 1.108 1.101 1.115 546,900 1.1072 0.00%
2024-04-15 0 1.500 1.490 1.500 1.490 1.510 346,000 518,920 1.4998 1.108 1.101 1.108 1.101 1.115 468,385 1.1079 0.67%
2024-04-12 0 1.490 1.490 1.510 1.490 1.510 284,000 425,740 1.4991 1.101 1.101 1.115 1.101 1.115 384,455 1.1074 -0.67%
2024-04-11 0 1.500 1.490 1.500 1.490 1.520 950,000 1,423,820 1.4988 1.108 1.101 1.108 1.101 1.123 1,286,028 1.1071 0.00%
2024-04-10 0 1.500 1.480 1.500 1.490 1.510 469,000 701,600 1.4959 1.108 1.093 1.108 1.101 1.115 634,892 1.1051 0.00%
2024-04-09 0 1.500 1.490 1.500 1.490 1.500 250,026 372,597 1.4902 1.108 1.101 1.108 1.101 1.108 338,464 1.1008 0.67%
2024-04-08 0 1.490 1.490 1.500 1.480 1.490 306,000 455,180 1.4875 1.101 1.101 1.108 1.093 1.101 414,236 1.0988 0.00%
2024-04-05 0 1.490 1.480 1.500 1.480 1.500 322,000 480,340 1.4917 1.101 1.093 1.108 1.093 1.108 435,896 1.1020 0.00%
2024-04-03 0 1.490 1.480 1.490 1.470 1.490 546,000 810,180 1.4838 1.101 1.093 1.101 1.086 1.101 739,128 1.0961 0.68%
2024-04-02 0 1.480 1.460 1.490 1.430 1.490 1,440,000 2,090,400 1.4517 1.093 1.079 1.101 1.056 1.101 1,949,348 1.0724 -0.67%
2024-03-28 0 1.490 1.480 1.490 1.480 1.510 1,124,000 1,667,800 1.4838 1.101 1.093 1.101 1.093 1.115 1,521,574 1.0961 0.68%
2024-03-27 0 1.480 1.480 1.520 1.480 1.520 528,000 785,060 1.4869 1.093 1.093 1.123 1.093 1.123 714,761 1.0984 -0.67%
2024-03-26 0 1.490 1.480 1.490 1.450 1.520 4,404,000 6,628,630 1.5051 1.101 1.093 1.101 1.071 1.123 5,961,755 1.1119 0.00%
2024-03-25 0 1.490 1.470 1.510 1.430 1.510 1,076,000 1,599,380 1.4864 1.101 1.086 1.115 1.056 1.115 1,456,596 1.0980 1.36%
2024-03-22 0 1.470 1.400 1.470 1.390 1.470 192,000 270,680 1.4098 1.086 1.034 1.086 1.027 1.086 259,913 1.0414 2.80%
2024-03-21 0 1.430 1.410 1.420 1.390 1.430 188,000 263,440 1.4013 1.056 1.042 1.049 1.027 1.056 254,498 1.0351 1.42%
2024-03-20 0 1.410 1.400 1.430 1.360 1.440 598,000 831,740 1.3909 1.042 1.034 1.056 1.005 1.064 809,521 1.0274 3.68%
2024-03-19 0 1.360 1.350 1.360 1.350 1.360 244,000 331,780 1.3598 1.005 0.997 1.005 0.997 1.005 330,306 1.0045 0.74%
2024-03-18 0 1.350 1.350 1.370 1.350 1.420 238,000 325,180 1.3663 0.997 0.997 1.012 0.997 1.049 322,184 1.0093 3.85%
2024-03-15 0 1.300 1.300 1.330 1.300 1.300 14,000 18,200 1.3000 0.960 0.960 0.982 0.960 0.960 18,952 0.9603 -0.76%
2024-03-14 0 1.310 1.310 1.330 1.300 1.330 498,000 651,660 1.3086 0.968 0.968 0.982 0.960 0.982 674,149 0.9666 0.00%
2024-03-13 0 1.310 1.330 1.360 1.310 1.330 66,000 86,620 1.3124 0.968 0.982 1.005 0.968 0.982 89,345 0.9695 -1.50%
2024-03-12 0 1.330 1.320 1.370 1.320 1.330 132,026 175,293 1.3277 0.982 0.975 1.012 0.975 0.982 178,725 0.9808 0.00%
2024-03-11 0 1.330 1.330 1.370 1.320 1.330 118,000 156,920 1.3298 0.982 0.982 1.012 0.975 0.982 159,738 0.9824 0.76%
2024-03-08 0 1.320 1.320 1.370 1.320 1.340 378,000 502,940 1.3305 0.975 0.975 1.012 0.975 0.990 511,704 0.9829 0.00%
2024-03-07 0 1.320 1.320 1.370 1.300 1.320 92,000 120,840 1.3135 0.975 0.975 1.012 0.960 0.975 124,542 0.9703 -2.22%
2024-03-06 0 1.350 1.310 1.360 1.300 1.350 74,000 96,560 1.3049 0.997 0.968 1.005 0.960 0.997 100,175 0.9639 1.50%
2024-03-05 0 1.330 1.360 1.370 1.330 1.340 80,000 106,560 1.3320 0.982 1.005 1.012 0.982 0.990 108,297 0.9840 -1.48%
2024-03-04 0 1.350 1.350 1.370 1.350 1.370 88,000 120,120 1.3650 0.997 0.997 1.012 0.997 1.012 119,127 1.0083 -2.17%
2024-03-01 0 1.380 1.370 1.380 1.380 1.380 162,000 223,560 1.3800 1.019 1.012 1.019 1.019 1.019 219,302 1.0194 -1.43%
2024-02-29 0 1.400 1.380 1.400 - - 0 0 - 1.034 1.019 1.034 - - 0 - 0.00%
2024-02-28 0 1.400 1.380 1.500 1.400 1.420 324,000 456,540 1.4091 1.034 1.019 1.108 1.034 1.049 438,603 1.0409 -0.71%
2024-02-27 0 1.410 1.380 1.410 1.410 1.420 130,000 184,400 1.4185 1.042 1.019 1.042 1.042 1.049 175,983 1.0478 2.17%
2024-02-26 0 1.380 1.380 1.420 1.380 1.420 58,000 80,480 1.3876 1.019 1.019 1.049 1.019 1.049 78,515 1.0250 -3.50%
2024-02-23 0 1.430 1.400 1.430 1.420 1.430 70,000 99,560 1.4223 1.056 1.034 1.056 1.049 1.056 94,760 1.0507 0.70%
2024-02-22 0 1.420 1.390 1.420 1.400 1.420 60,000 84,880 1.4147 1.049 1.027 1.049 1.034 1.049 81,223 1.0450 0.71%
2024-02-21 0 1.410 1.390 1.420 1.410 1.410 18,000 25,380 1.4100 1.042 1.027 1.049 1.042 1.042 24,367 1.0416 1.44%
2024-02-20 0 1.390 1.370 1.420 1.390 1.410 8,000 11,240 1.4050 1.027 1.012 1.049 1.027 1.042 10,830 1.0379 0.00%
2024-02-19 0 1.390 1.360 1.400 1.390 1.400 72,000 100,300 1.3931 1.027 1.005 1.034 1.027 1.034 97,467 1.0291 0.00%
2024-02-16 0 1.390 1.390 1.400 1.390 1.390 40,000 55,600 1.3900 1.027 1.027 1.034 1.027 1.027 54,149 1.0268 0.72%
2024-02-15 0 1.380 1.380 1.390 1.380 1.380 96,000 132,480 1.3800 1.019 1.019 1.027 1.019 1.019 129,957 1.0194 0.00%
2024-02-14 0 1.380 1.350 1.380 1.380 1.380 132,000 182,160 1.3800 1.019 0.997 1.019 1.019 1.019 178,690 1.0194 1.47%
2024-02-09 0 1.360 1.350 1.380 - - 0 0 - 1.005 0.997 1.019 - - 0 - 0.00%
2024-02-08 0 1.360 1.360 1.390 1.350 1.380 84,000 115,100 1.3702 1.005 1.005 1.027 0.997 1.019 113,712 1.0122 0.74%
2024-02-07 0 1.350 1.350 1.380 1.350 1.400 70,000 95,860 1.3694 0.997 0.997 1.019 0.997 1.034 94,760 1.0116 -2.17%
2024-02-06 0 1.380 1.360 1.390 1.380 1.390 30,000 41,500 1.3833 1.019 1.005 1.027 1.019 1.027 40,611 1.0219 0.00%
2024-02-05 0 1.380 1.360 1.380 1.380 1.380 26,000 35,880 1.3800 1.019 1.005 1.019 1.019 1.019 35,197 1.0194 0.73%
2024-02-02 0 1.370 1.360 1.380 1.360 1.390 177,443 244,119 1.3758 1.012 1.005 1.019 1.005 1.027 240,207 1.0163 -0.72%
2024-02-01 0 1.380 1.360 1.380 1.360 1.380 90,000 123,200 1.3689 1.019 1.005 1.019 1.005 1.019 121,834 1.0112 1.47%
2024-01-31 0 1.360 1.360 1.380 1.360 1.390 124,000 170,620 1.3760 1.005 1.005 1.019 1.005 1.027 167,861 1.0164 -1.45%
2024-01-30 0 1.380 1.380 1.390 1.380 1.390 12,000 16,580 1.3817 1.019 1.019 1.027 1.019 1.027 16,245 1.0206 -0.72%
2024-01-29 0 1.390 1.390 1.400 1.380 1.400 42,187 58,690 1.3912 1.027 1.027 1.034 1.019 1.034 57,109 1.0277 2.21%
2024-01-26 0 1.360 1.360 1.390 1.330 1.370 122,120 165,643 1.3564 1.005 1.005 1.027 0.982 1.012 165,316 1.0020 -1.45%
2024-01-25 0 1.380 1.320 1.400 - - 1,219 1,548 1.2699 1.019 0.975 1.034 - - 1,650 0.9381 -0.72%
2024-01-24 0 1.390 1.300 1.420 1.300 1.400 96,548 128,795 1.3340 1.027 0.960 1.049 0.960 1.034 130,698 0.9854 0.72%
2024-01-23 0 1.380 1.380 1.420 1.350 1.390 250,000 344,840 1.3794 1.019 1.019 1.049 0.997 1.027 338,428 1.0189 0.00%
2024-01-22 0 1.380 1.360 1.400 - - 0 0 - 1.019 1.005 1.034 - - 0 - 0.00%
2024-01-19 0 1.380 1.360 1.500 1.380 1.380 28,000 38,640 1.3800 1.019 1.005 1.108 1.019 1.019 37,904 1.0194 1.47%
2024-01-18 0 1.360 1.360 1.370 1.350 1.360 54,000 73,320 1.3578 1.005 1.005 1.012 0.997 1.005 73,101 1.0030 -2.86%
2024-01-17 0 1.400 1.340 1.400 1.390 1.430 74,000 102,860 1.3900 1.034 0.990 1.034 1.027 1.056 100,175 1.0268 -2.10%
2024-01-16 0 1.430 1.430 1.450 1.400 1.430 44,000 62,560 1.4218 1.056 1.056 1.071 1.034 1.056 59,563 1.0503 0.70%
2024-01-15 0 1.420 1.420 1.460 1.420 1.420 70,000 99,400 1.4200 1.049 1.049 1.079 1.049 1.049 94,760 1.0490 0.00%
2024-01-12 0 1.420 1.420 1.460 1.420 1.440 30,000 43,120 1.4373 1.049 1.049 1.079 1.049 1.064 40,611 1.0618 -1.39%
2024-01-11 0 1.440 1.440 1.460 1.390 1.440 152,000 218,140 1.4351 1.064 1.064 1.079 1.027 1.064 205,764 1.0601 0.00%
2024-01-10 0 1.440 1.440 1.460 1.440 1.460 136,000 195,880 1.4403 1.064 1.064 1.079 1.064 1.079 184,105 1.0640 0.00%
2024-01-09 0 1.440 1.430 1.460 1.420 1.440 320,000 458,000 1.4313 1.064 1.056 1.079 1.049 1.064 433,188 1.0573 1.41%
2024-01-08 0 1.420 1.330 1.460 - - 0 0 - 1.049 0.982 1.079 - - 0 - 0.00%
2024-01-05 0 1.420 1.410 1.460 1.410 1.470 106,000 151,300 1.4274 1.049 1.042 1.079 1.042 1.086 143,494 1.0544 1.43%
2024-01-04 0 1.400 1.410 1.420 1.380 1.410 270,487 381,102 1.4089 1.034 1.042 1.049 1.019 1.042 366,162 1.0408 -0.71%
2024-01-03 0 1.410 1.410 1.470 1.410 1.410 160,000 225,600 1.4100 1.042 1.042 1.086 1.042 1.042 216,594 1.0416 0.00%
2024-01-02 0 1.410 1.390 1.410 1.410 1.450 42,000 59,300 1.4119 1.042 1.027 1.042 1.042 1.071 56,856 1.0430 0.00%
2023-12-29 0 1.410 1.390 1.410 1.400 1.500 1,638,000 2,408,660 1.4705 1.042 1.027 1.042 1.034 1.108 2,217,383 1.0863 -3.42%
2023-12-28 0 1.460 1.400 1.460 1.420 1.490 152,000 224,460 1.4767 1.079 1.034 1.079 1.049 1.101 205,764 1.0909 -0.68%
2023-12-27 0 1.470 1.460 1.470 1.450 1.500 258,000 385,940 1.4959 1.086 1.079 1.086 1.071 1.108 349,258 1.1050 0.00%
2023-12-22 0 1.470 1.450 1.490 1.470 1.520 2,004,000 3,029,040 1.5115 1.086 1.071 1.101 1.086 1.123 2,712,842 1.1166 0.00%
2023-12-21 0 1.470 1.460 1.470 1.450 1.520 636,000 965,080 1.5174 1.086 1.079 1.086 1.071 1.123 860,962 1.1209 -3.92%
2023-12-20 0 1.530 1.470 1.530 1.500 1.530 668,042 1,012,802 1.5161 1.130 1.086 1.130 1.108 1.130 904,338 1.1199 2.00%
2023-12-19 0 1.500 1.470 1.500 1.470 1.500 860,000 1,283,340 1.4923 1.108 1.086 1.108 1.086 1.108 1,164,194 1.1023 0.00%
2023-12-18 0 1.500 1.450 1.500 1.430 1.500 1,258,000 1,861,420 1.4797 1.108 1.071 1.108 1.056 1.108 1,702,972 1.0930 2.74%
2023-12-15 0 1.460 1.450 1.460 1.440 1.460 92,000 133,260 1.4485 1.079 1.071 1.079 1.064 1.079 124,542 1.0700 2.10%
2023-12-14 0 1.430 1.390 1.400 1.400 1.440 254,000 362,420 1.4269 1.056 1.027 1.034 1.034 1.064 343,843 1.0540 2.14%
2023-12-13 0 1.400 1.390 1.400 1.370 1.400 264,000 368,940 1.3975 1.034 1.027 1.034 1.012 1.034 357,380 1.0323 2.94%
2023-12-12 0 1.360 1.360 1.400 1.360 1.400 164,000 228,660 1.3943 1.005 1.005 1.034 1.005 1.034 222,009 1.0300 0.00%
2023-12-11 0 1.360 1.360 1.400 1.350 1.410 1,336,000 1,863,760 1.3950 1.005 1.005 1.034 0.997 1.042 1,808,562 1.0305 0.74%
2023-12-08 0 1.350 1.330 1.380 1.300 1.420 2,746,000 3,824,580 1.3928 0.997 0.982 1.019 0.960 1.049 3,717,298 1.0289 3.05%
2023-12-07 0 1.310 1.300 1.400 1.280 1.330 512,000 665,700 1.3002 0.968 0.960 1.034 0.946 0.982 693,101 0.9605 3.15%
2023-12-06 0 1.270 1.260 1.290 1.270 1.300 90,000 115,800 1.2867 0.938 0.931 0.953 0.938 0.960 121,834 0.9505 -0.78%
2023-12-05 0 1.280 1.220 1.240 1.270 1.280 50,000 63,700 1.2740 0.946 0.901 0.916 0.938 0.946 67,686 0.9411 0.79%
2023-12-04 0 1.270 1.220 1.270 - - 186 217 1.1667 0.938 0.901 0.938 - - 252 0.8618 0.00%
2023-12-01 0 1.270 1.220 1.270 1.270 1.280 4,000 5,100 1.2750 0.938 0.901 0.938 0.938 0.946 5,415 0.9419 0.79%
2023-11-30 0 1.260 1.240 1.280 1.260 1.300 24,000 30,380 1.2658 0.931 0.916 0.946 0.931 0.960 32,489 0.9351 2.44%
2023-11-29 0 1.230 1.220 1.270 1.230 1.300 14,000 17,620 1.2586 0.909 0.901 0.938 0.909 0.960 18,952 0.9297 -5.38%
2023-11-28 0 1.300 1.230 1.300 1.190 1.300 8,000 10,160 1.2700 0.960 0.909 0.960 0.879 0.960 10,830 0.9382 6.56%
2023-11-27 0 1.220 1.220 1.290 1.220 1.300 4,000 5,040 1.2600 0.901 0.901 0.953 0.901 0.960 5,415 0.9308 -6.15%
2023-11-24 0 1.300 1.200 1.300 1.300 1.300 4,000 5,200 1.3000 0.960 0.886 0.960 0.960 0.960 5,415 0.9603 0.78%
2023-11-23 0 1.290 1.200 1.290 1.300 1.300 2,000 2,600 1.3000 0.953 0.886 0.953 0.960 0.960 2,707 0.9603 0.78%
2023-11-22 0 1.280 1.220 1.300 1.270 1.280 50,000 63,960 1.2792 0.946 0.901 0.960 0.938 0.946 67,686 0.9450 0.79%
2023-11-21 0 1.270 1.220 1.270 1.270 1.270 2,000 2,540 1.2700 0.938 0.901 0.938 0.938 0.938 2,707 0.9382 1.60%
2023-11-20 0 1.250 1.180 1.260 1.180 1.270 6,000 7,400 1.2333 0.923 0.872 0.931 0.872 0.938 8,122 0.9111 0.00%
2023-11-17 0 1.250 1.250 1.270 1.170 1.300 4,000 4,940 1.2350 0.923 0.923 0.938 0.864 0.960 5,415 0.9123 0.00%
2023-11-16 0 1.250 1.200 1.300 1.240 1.250 122,000 152,460 1.2497 0.923 0.886 0.960 0.916 0.923 165,153 0.9231 0.81%
2023-11-15 0 1.240 1.210 1.250 1.170 1.290 316,000 385,500 1.2199 0.916 0.894 0.923 0.864 0.953 427,774 0.9012 -1.59%
2023-11-14 0 1.260 1.260 1.280 1.260 1.350 192,000 246,640 1.2846 0.931 0.931 0.946 0.931 0.997 259,913 0.9489 -8.03%
2023-11-13 0 1.370 1.300 1.370 1.310 1.380 10,000 13,360 1.3360 1.012 0.960 1.012 0.968 1.019 13,537 0.9869 0.00%
2023-11-10 0 1.370 1.290 1.380 1.370 1.380 252,000 347,520 1.3790 1.012 0.953 1.019 1.012 1.019 341,136 1.0187 0.00%
2023-11-09 0 1.370 1.290 1.370 1.380 1.380 6,000 8,280 1.3800 1.012 0.953 1.012 1.019 1.019 8,122 1.0194 0.00%
2023-11-08 0 1.370 1.270 1.370 1.380 1.380 4,000 5,520 1.3800 1.012 0.938 1.012 1.019 1.019 5,415 1.0194 0.00%
2023-11-07 0 1.370 1.370 1.380 1.370 1.380 60,000 82,240 1.3707 1.012 1.012 1.019 1.012 1.019 81,223 1.0125 0.00%
2023-11-06 0 1.370 1.300 1.380 1.370 1.370 38,000 52,060 1.3700 1.012 0.960 1.019 1.012 1.012 51,441 1.0120 1.48%
2023-11-03 0 1.350 1.270 1.350 1.310 1.350 6,000 8,020 1.3367 0.997 0.938 0.997 0.968 0.997 8,122 0.9874 2.27%
2023-11-02 0 1.320 1.270 1.330 1.320 1.350 4,000 5,340 1.3350 0.975 0.938 0.982 0.975 0.997 5,415 0.9862 3.94%
2023-11-01 0 1.270 1.250 1.350 1.270 1.350 6,000 7,940 1.3233 0.938 0.923 0.997 0.938 0.997 8,122 0.9776 -5.93%
2023-10-31 0 1.350 1.300 1.350 1.320 1.350 6,000 8,020 1.3367 0.997 0.960 0.997 0.975 0.997 8,122 0.9874 0.00%
2023-10-30 0 1.350 1.310 1.350 1.340 1.350 102,000 137,600 1.3490 0.997 0.968 0.997 0.990 0.997 138,079 0.9965 0.75%
2023-10-27 0 1.340 1.340 1.350 1.340 1.340 8,000 10,740 1.3425 0.990 0.990 0.997 0.990 0.990 10,830 0.9917 -2.19%
2023-10-26 0 1.370 1.350 1.370 1.340 1.370 8,000 10,900 1.3625 1.012 0.997 1.012 0.990 1.012 10,830 1.0065 -0.72%
2023-10-25 0 1.380 1.340 1.380 1.360 1.380 10,000 13,760 1.3760 1.019 0.990 1.019 1.005 1.019 13,537 1.0165 0.73%
2023-10-24 0 1.370 1.360 1.370 1.380 1.380 2,000 2,760 1.3800 1.012 1.005 1.012 1.019 1.019 2,707 1.0194 -0.72%
2023-10-20 0 1.380 1.350 1.380 1.380 1.380 2,000 2,760 1.3800 1.019 0.997 1.019 1.019 1.019 2,707 1.0194 1.47%
2023-10-19 0 1.360 1.360 1.380 1.350 1.380 40,000 54,260 1.3565 1.005 1.005 1.019 0.997 1.019 54,149 1.0021 -1.45%
2023-10-18 0 1.380 1.360 1.380 1.360 1.380 6,000 8,200 1.3667 1.019 1.005 1.019 1.005 1.019 8,122 1.0096 0.00%
2023-10-17 0 1.380 1.360 1.380 1.360 1.380 88,000 121,320 1.3786 1.019 1.005 1.019 1.005 1.019 119,127 1.0184 0.00%
2023-10-16 0 1.380 1.350 1.380 1.360 1.380 22,000 30,280 1.3764 1.019 0.997 1.019 1.005 1.019 29,782 1.0167 0.00%
2023-10-13 0 1.380 1.350 1.380 1.360 1.380 16,000 21,980 1.3738 1.019 0.997 1.019 1.005 1.019 21,659 1.0148 0.00%
2023-10-12 0 1.380 1.360 1.380 1.360 1.380 12,080 16,584 1.3728 1.019 1.005 1.019 1.005 1.019 16,353 1.0141 -0.72%
2023-10-11 0 1.390 1.370 1.390 1.390 1.390 38,000 52,820 1.3900 1.027 1.012 1.027 1.027 1.027 51,441 1.0268 1.46%
2023-10-10 0 1.370 1.360 1.380 1.370 1.390 366,000 501,460 1.3701 1.012 1.005 1.019 1.012 1.027 495,459 1.0121 -0.72%
2023-10-09 0 1.380 1.360 1.400 - - 0 0 - 1.019 1.005 1.034 - - 0 - 0.00%
2023-10-06 0 1.380 1.360 1.380 - - 0 0 - 1.019 1.005 1.019 - - 0 - 0.00%
2023-10-05 0 1.380 1.360 1.380 1.380 1.380 2,000 2,760 1.3800 1.019 1.005 1.019 1.019 1.019 2,707 1.0194 0.73%
2023-10-04 0 1.370 1.360 1.370 1.360 1.380 16,000 21,800 1.3625 1.012 1.005 1.012 1.005 1.019 21,659 1.0065 0.74%
2023-10-03 0 1.360 1.360 1.370 1.360 1.360 20,000 27,200 1.3600 1.005 1.005 1.012 1.005 1.005 27,074 1.0046 -1.45%
2023-09-29 0 1.380 1.350 1.380 1.380 1.390 4,000 5,540 1.3850 1.019 0.997 1.019 1.019 1.027 5,415 1.0231 0.73%
2023-09-28 0 1.370 1.350 1.400 1.350 1.370 4,000 5,440 1.3600 1.012 0.997 1.034 0.997 1.012 5,415 1.0046 1.48%
2023-09-27 0 1.350 1.340 1.370 1.350 1.360 28,000 37,940 1.3550 0.997 0.990 1.012 0.997 1.005 37,904 1.0010 -2.17%
2023-09-26 0 1.380 1.360 1.400 - - 0 0 - 1.019 1.005 1.034 - - 0 - 0.00%
2023-09-25 0 1.380 1.350 1.380 1.380 1.390 102,000 140,780 1.3802 1.019 0.997 1.019 1.019 1.027 138,079 1.0196 0.00%
2023-09-22 0 1.380 1.370 1.400 - - 0 0 - 1.019 1.012 1.034 - - 0 - 0.00%
2023-09-21 0 1.380 1.370 1.380 - - 0 0 - 1.019 1.012 1.019 - - 0 - 0.00%
2023-09-20 0 1.380 1.350 1.400 1.380 1.380 156,000 215,280 1.3800 1.019 0.997 1.034 1.019 1.019 211,179 1.0194 -1.43%
2023-09-19 0 1.400 1.350 1.400 1.390 1.400 4,000 5,580 1.3950 1.034 0.997 1.034 1.027 1.034 5,415 1.0305 1.45%
2023-09-18 0 1.380 1.370 1.400 1.380 1.380 2,000 2,760 1.3800 1.019 1.012 1.034 1.019 1.019 2,707 1.0194 2.22%
2023-09-15 0 1.350 1.350 1.400 1.350 1.350 156,000 210,600 1.3500 0.997 0.997 1.034 0.997 0.997 211,179 0.9973 0.00%
2023-09-14 0 1.350 1.340 1.360 1.350 1.360 180,000 243,160 1.3509 0.997 0.990 1.005 0.997 1.005 243,668 0.9979 -0.74%
2023-09-13 0 1.360 1.340 1.400 1.360 1.400 6,000 8,240 1.3733 1.005 0.990 1.034 1.005 1.034 8,122 1.0145 0.00%
2023-09-12 0 1.360 1.340 1.380 1.350 1.410 10,000 13,720 1.3720 1.005 0.990 1.019 0.997 1.042 13,537 1.0135 -2.86%
2023-09-11 0 1.400 1.360 1.400 1.350 1.400 194,000 262,720 1.3542 1.034 1.005 1.034 0.997 1.034 262,620 1.0004 3.70%
2023-09-07 0 1.350 1.330 1.390 1.350 1.360 303,000 411,600 1.3584 0.997 0.982 1.027 0.997 1.005 410,175 1.0035 -0.15%
2023-09-06 0 1.380 1.360 1.400 1.350 1.400 106,000 147,400 1.3906 0.999 0.984 1.013 0.977 1.013 146,465 1.0064 0.00%
2023-09-05 0 1.380 1.370 1.400 1.320 1.400 164,000 225,460 1.3748 0.999 0.991 1.013 0.955 1.013 226,607 0.9949 4.55%
2023-09-04 0 1.320 1.310 1.320 1.300 1.320 46,000 60,200 1.3087 0.955 0.948 0.955 0.941 0.955 63,560 0.9471 0.76%
2023-08-31 0 1.310 1.300 1.310 1.280 1.310 198,000 253,840 1.2820 0.948 0.941 0.948 0.926 0.948 273,586 0.9278 2.34%
2023-08-30 0 1.280 1.270 1.280 1.280 1.320 224,000 292,180 1.3044 0.926 0.919 0.926 0.926 0.955 309,512 0.9440 -3.03%
2023-08-29 0 1.320 1.310 1.390 1.300 1.320 366,000 478,280 1.3068 0.955 0.948 1.006 0.941 0.955 505,720 0.9457 0.00%
2023-08-28 0 1.320 1.320 1.330 1.310 1.370 638,000 848,160 1.3294 0.955 0.955 0.963 0.948 0.991 881,556 0.9621 -5.71%
2023-08-25 0 1.400 1.320 1.400 1.400 1.430 130,000 183,100 1.4085 1.013 0.955 1.013 1.013 1.035 179,627 1.0193 -2.10%
2023-08-24 0 1.430 1.360 1.430 1.400 1.440 40,000 56,240 1.4060 1.035 0.984 1.035 1.013 1.042 55,270 1.0176 4.38%
2023-08-23 0 1.370 1.330 1.390 - - 0 0 - 0.991 0.963 1.006 - - 0 - 0.00%
2023-08-22 0 1.370 1.360 1.400 1.330 1.380 144,000 194,480 1.3506 0.991 0.984 1.013 0.963 0.999 198,972 0.9774 1.48%
2023-08-21 0 1.350 1.330 1.350 1.360 1.360 16,000 21,760 1.3600 0.977 0.963 0.977 0.984 0.984 22,108 0.9843 -0.74%
2023-08-18 0 1.360 1.350 1.370 - - 0 0 - 0.984 0.977 0.991 - - 0 - 0.00%
2023-08-17 0 1.360 1.350 1.370 1.350 1.380 24,000 33,020 1.3758 0.984 0.977 0.991 0.977 0.999 33,162 0.9957 -2.86%
2023-08-16 0 1.400 1.360 1.410 - - 0 0 - 1.013 0.984 1.020 - - 0 - -0.71%
2023-08-15 0 1.410 1.370 1.410 1.400 1.410 150,000 210,500 1.4033 1.020 0.991 1.020 1.013 1.020 207,262 1.0156 0.00%
2023-08-14 0 1.410 1.390 1.440 - - 0 0 - 1.020 1.006 1.042 - - 0 - 0.00%
2023-08-11 0 1.410 1.410 1.470 1.400 1.410 124,000 174,600 1.4081 1.020 1.020 1.064 1.013 1.020 171,337 1.0190 -2.76%
2023-08-10 0 1.450 1.400 1.450 - - 0 0 - 1.049 1.013 1.049 - - 0 - -1.36%
2023-08-09 0 1.470 1.410 1.470 - - 0 0 - 1.064 1.020 1.064 - - 0 - 0.00%
2023-08-08 0 1.470 1.400 1.470 - - 0 0 - 1.064 1.013 1.064 - - 0 - 0.00%
2023-08-07 0 1.470 1.420 1.470 1.470 1.470 280,000 411,600 1.4700 1.064 1.028 1.064 1.064 1.064 386,890 1.0639 0.00%
2023-08-04 0 1.470 1.390 1.500 1.470 1.470 22,000 32,340 1.4700 1.064 1.006 1.086 1.064 1.064 30,398 1.0639 0.00%
2023-08-03 0 1.470 1.420 1.500 - - 0 0 - 1.064 1.028 1.086 - - 0 - 0.00%
2023-08-02 0 1.470 1.420 1.490 - - 0 0 - 1.064 1.028 1.078 - - 0 - 0.00%
2023-08-01 0 1.470 1.470 1.500 - - 0 0 - 1.064 1.064 1.086 - - 0 - 0.00%
2023-07-31 0 1.470 1.430 1.500 - - 0 0 - 1.064 1.035 1.086 - - 0 - 0.00%
2023-07-28 0 1.470 1.430 1.470 - - 0 0 - 1.064 1.035 1.064 - - 0 - -1.34%
2023-07-27 0 1.490 1.410 1.490 1.430 1.500 6,000 8,720 1.4533 1.078 1.020 1.078 1.035 1.086 8,290 1.0518 7.19%
2023-07-26 0 1.390 1.390 1.430 1.380 1.400 202,000 282,760 1.3998 1.006 1.006 1.035 0.999 1.013 279,113 1.0131 -0.71%
2023-07-25 0 1.400 1.400 1.430 1.370 1.430 84,000 119,940 1.4279 1.013 1.013 1.035 0.991 1.035 116,067 1.0334 -2.10%
2023-07-24 0 1.430 1.380 1.430 - - 14,000 20,020 1.4300 1.035 0.999 1.035 - - 19,344 1.0349 0.00%
2023-07-21 0 1.430 1.380 1.430 1.360 1.430 82,000 112,480 1.3717 1.035 0.999 1.035 0.984 1.035 113,303 0.9927 4.38%
2023-07-20 0 1.370 1.380 1.390 1.340 1.400 36,000 49,420 1.3728 0.991 0.999 1.006 0.970 1.013 49,743 0.9935 -2.14%
2023-07-19 0 1.400 1.360 1.400 1.400 1.420 16,000 22,480 1.4050 1.013 0.984 1.013 1.013 1.028 22,108 1.0168 -1.41%
2023-07-18 0 1.420 1.410 1.420 1.420 1.430 98,000 140,060 1.4292 1.028 1.020 1.028 1.028 1.035 135,411 1.0343 0.00%
2023-07-14 0 1.420 1.410 1.420 1.420 1.500 16,000 23,020 1.4388 1.028 1.020 1.028 1.028 1.086 22,108 1.0413 -4.05%
2023-07-13 0 1.480 1.430 1.490 - - 0 0 - 1.071 1.035 1.078 - - 0 - 0.00%
2023-07-12 0 1.480 1.430 1.480 1.460 1.500 4,000 5,920 1.4800 1.071 1.035 1.071 1.057 1.086 5,527 1.0711 4.23%
2023-07-11 0 1.420 1.420 1.440 1.420 1.440 102,000 146,640 1.4376 1.028 1.028 1.042 1.028 1.042 140,938 1.0405 0.00%
2023-07-10 0 1.420 1.410 1.460 1.420 1.430 212,000 302,380 1.4263 1.028 1.020 1.057 1.028 1.035 292,931 1.0323 -1.39%
2023-07-07 0 1.440 1.410 1.460 - - 0 0 - 1.042 1.020 1.057 - - 0 - -0.69%
2023-07-06 0 1.450 1.420 1.450 1.420 1.500 146,000 207,240 1.4195 1.049 1.028 1.049 1.028 1.086 201,735 1.0273 -2.03%
2023-07-05 0 1.480 1.460 1.480 - - 0 0 - 1.071 1.057 1.071 - - 0 - 0.00%
2023-07-04 0 1.480 1.460 1.480 - - 0 0 - 1.071 1.057 1.071 - - 0 - 1.37%
2023-07-03 0 1.460 1.460 1.470 1.460 1.480 38,000 56,140 1.4774 1.057 1.057 1.064 1.057 1.071 52,506 1.0692 -0.68%
2023-06-30 0 1.470 1.440 1.480 1.470 1.480 86,000 127,260 1.4798 1.064 1.042 1.071 1.064 1.071 118,830 1.0709 0.00%
2023-06-29 0 1.470 1.470 1.480 1.470 1.480 22,000 32,540 1.4791 1.064 1.064 1.071 1.064 1.071 30,398 1.0704 -0.68%
2023-06-28 0 1.480 1.480 1.490 1.470 1.490 50,000 74,000 1.4800 1.071 1.071 1.078 1.064 1.078 69,087 1.0711 0.68%
2023-06-27 0 1.470 1.470 1.480 1.470 1.500 152,000 224,180 1.4749 1.064 1.064 1.071 1.064 1.086 210,026 1.0674 -1.34%
2023-06-26 0 1.490 1.480 1.490 1.480 1.500 104,000 155,940 1.4994 1.078 1.071 1.078 1.071 1.086 143,702 1.0852 0.68%
2023-06-23 0 1.480 1.480 1.500 1.480 1.500 14,400 21,516 1.4942 1.071 1.071 1.086 1.071 1.086 19,897 1.0814 -0.67%
2023-06-21 0 1.490 1.480 1.490 1.480 1.550 6,000 9,040 1.5067 1.078 1.071 1.078 1.071 1.122 8,290 1.0904 0.68%
2023-06-20 0 1.480 1.480 1.530 1.480 1.510 64,000 95,380 1.4903 1.071 1.071 1.107 1.071 1.093 88,432 1.0786 -0.67%
2023-06-19 0 1.490 1.490 1.510 1.490 1.510 74,000 110,300 1.4905 1.078 1.078 1.093 1.078 1.093 102,249 1.0787 0.00%
2023-06-16 0 1.490 1.490 1.500 1.480 1.500 238,000 355,480 1.4936 1.078 1.078 1.086 1.071 1.086 328,856 1.0810 0.00%
2023-06-15 0 1.490 1.490 1.500 1.480 1.500 734,000 1,095,260 1.4922 1.078 1.078 1.086 1.071 1.086 1,014,204 1.0799 0.68%
2023-06-14 0 1.480 1.470 1.520 1.480 1.550 2,234,000 3,308,000 1.4808 1.071 1.064 1.100 1.071 1.122 3,086,828 1.0717 -1.33%
2023-06-13 0 1.500 1.500 1.520 1.500 1.520 182,000 273,840 1.5046 1.086 1.086 1.100 1.086 1.100 251,478 1.0889 -3.23%
2023-06-12 0 1.550 1.510 1.550 - - 0 0 - 1.122 1.093 1.122 - - 0 - -0.64%
2023-06-09 0 1.560 1.490 1.560 - - 0 0 - 1.129 1.078 1.129 - - 0 - 0.00%
2023-06-08 0 1.560 1.500 1.560 1.560 1.570 66,000 103,460 1.5676 1.129 1.086 1.129 1.129 1.136 91,195 1.1345 0.65%
2023-06-07 0 1.550 1.480 1.550 1.470 1.570 8,000 11,960 1.4950 1.122 1.071 1.122 1.064 1.136 11,054 1.0820 5.44%
2023-06-06 0 1.470 1.450 1.480 1.460 1.480 244,000 358,300 1.4684 1.064 1.049 1.071 1.057 1.071 337,147 1.0627 -1.34%
2023-06-05 0 1.490 1.490 1.520 1.480 1.520 30,000 45,000 1.5000 1.078 1.078 1.100 1.071 1.100 41,452 1.0856 -2.61%
2023-06-02 0 1.530 1.530 1.540 1.500 1.540 16,000 24,620 1.5388 1.107 1.107 1.115 1.086 1.115 22,108 1.1136 1.73%
2023-06-01 0 1.590 1.530 1.590 1.530 1.590 46,000 70,820 1.5396 1.088 1.047 1.088 1.047 1.088 67,195 1.0539 4.61%
2023-05-31 0 1.520 1.510 1.540 1.520 1.540 90,000 137,360 1.5262 1.041 1.034 1.054 1.041 1.054 131,468 1.0448 -1.30%
2023-05-30 0 1.540 1.530 1.580 1.530 1.540 80,000 123,000 1.5375 1.054 1.047 1.082 1.047 1.054 116,861 1.0525 -1.28%
2023-05-29 0 1.560 1.560 1.570 1.560 1.590 68,000 106,740 1.5697 1.068 1.068 1.075 1.068 1.088 99,332 1.0746 0.00%
2023-05-25 0 1.560 1.550 1.590 1.560 1.600 240,000 378,840 1.5785 1.068 1.061 1.088 1.068 1.095 350,582 1.0806 -4.88%
2023-05-24 0 1.640 1.640 1.650 1.610 1.680 90,000 147,620 1.6402 1.123 1.123 1.130 1.102 1.150 131,468 1.1229 -0.61%
2023-05-23 0 1.650 1.630 1.650 1.650 1.650 2,000 3,300 1.6500 1.130 1.116 1.130 1.130 1.130 2,922 1.1295 1.23%
2023-05-22 0 1.630 1.630 1.640 1.630 1.630 62,000 101,060 1.6300 1.116 1.116 1.123 1.116 1.116 90,567 1.1159 1.24%
2023-05-19 0 1.610 1.610 1.630 1.610 1.620 74,000 119,340 1.6127 1.102 1.102 1.116 1.102 1.109 108,096 1.1040 -1.23%
2023-05-18 0 1.630 1.630 1.680 1.630 1.630 92,000 149,940 1.6298 1.116 1.116 1.150 1.116 1.116 134,390 1.1157 -1.21%
2023-05-17 0 1.650 1.630 1.680 1.650 1.650 40,000 66,000 1.6500 1.130 1.116 1.150 1.130 1.130 58,430 1.1295 0.00%
2023-05-16 0 1.650 1.620 1.650 - - 0 0 - 1.130 1.109 1.130 - - 0 - -1.20%
2023-05-15 0 1.670 1.650 1.690 - - 0 0 - 1.143 1.130 1.157 - - 0 - 2.45%
2023-05-12 0 1.630 1.620 1.680 1.630 1.690 22,000 36,700 1.6682 1.116 1.109 1.150 1.116 1.157 32,137 1.1420 -1.21%
2023-05-11 0 1.650 1.640 1.690 - - 0 0 - 1.130 1.123 1.157 - - 0 - 0.00%
2023-05-10 0 1.650 1.630 1.690 - - 0 0 - 1.130 1.116 1.157 - - 0 - 0.00%
2023-05-09 0 1.650 1.630 1.690 1.650 1.650 20,000 33,000 1.6500 1.130 1.116 1.157 1.130 1.130 29,215 1.1295 0.00%
2023-05-08 0 1.650 1.650 1.680 1.650 1.690 104,000 175,600 1.6885 1.130 1.130 1.150 1.130 1.157 151,919 1.1559 -2.37%
2023-05-05 0 1.690 1.640 1.690 1.690 1.690 162,000 273,780 1.6900 1.157 1.123 1.157 1.157 1.157 236,643 1.1569 0.00%
2023-05-04 0 1.690 1.640 1.690 - - 0 0 - 1.157 1.123 1.157 - - 0 - 0.00%
2023-05-03 0 1.690 1.650 1.690 1.690 1.690 42,000 70,980 1.6900 1.157 1.130 1.157 1.157 1.157 61,352 1.1569 0.00%
2023-05-02 0 1.690 1.690 1.700 1.690 1.720 174,000 294,380 1.6918 1.157 1.157 1.164 1.157 1.177 254,172 1.1582 0.00%
2023-04-28 0 1.690 1.630 1.700 1.680 1.700 202,000 341,000 1.6881 1.157 1.116 1.164 1.150 1.164 295,073 1.1556 -0.59%
2023-04-27 0 1.700 1.670 1.700 1.660 1.700 268,000 454,080 1.6943 1.164 1.143 1.164 1.136 1.164 391,483 1.1599 -0.58%
2023-04-26 0 1.710 1.710 1.720 1.690 1.710 236,000 402,180 1.7042 1.171 1.171 1.177 1.157 1.171 344,739 1.1666 1.18%
2023-04-25 0 1.690 1.690 1.700 1.670 1.700 40,000 67,400 1.6850 1.157 1.157 1.164 1.143 1.164 58,430 1.1535 -0.59%
2023-04-24 0 1.700 1.690 1.700 1.700 1.700 10,000 17,000 1.7000 1.164 1.157 1.164 1.164 1.164 14,608 1.1638 0.00%
2023-04-21 0 1.700 1.680 1.700 1.700 1.700 244,000 414,800 1.7000 1.164 1.150 1.164 1.164 1.164 356,425 1.1638 0.00%
2023-04-20 0 1.700 1.700 1.740 1.690 1.720 82,000 139,560 1.7020 1.164 1.164 1.191 1.157 1.177 119,782 1.1651 0.00%
2023-04-19 0 1.700 1.660 1.700 1.670 1.710 32,000 53,520 1.6725 1.164 1.136 1.164 1.143 1.171 46,744 1.1450 -0.58%
2023-04-18 0 1.710 1.710 1.720 1.700 1.710 108,000 184,480 1.7081 1.171 1.171 1.177 1.164 1.171 157,762 1.1694 0.59%
2023-04-17 0 1.700 1.660 1.720 1.670 1.710 360,000 611,660 1.6991 1.164 1.136 1.177 1.143 1.171 525,873 1.1631 1.19%
2023-04-14 0 1.680 1.660 1.680 1.680 1.680 14,000 23,520 1.6800 1.150 1.136 1.150 1.150 1.150 20,451 1.1501 -0.59%
2023-04-13 0 1.690 1.680 1.700 1.690 1.700 1,202,000 2,016,400 1.6775 1.157 1.150 1.164 1.157 1.164 1,755,832 1.1484 0.00%
2023-04-12 0 1.690 1.630 1.720 1.660 1.700 216,000 363,760 1.6841 1.157 1.116 1.177 1.136 1.164 315,524 1.1529 1.81%
2023-04-11 0 1.660 1.660 1.680 1.640 1.680 750,000 1,245,700 1.6609 1.136 1.136 1.150 1.123 1.150 1,095,569 1.1370 0.00%
2023-04-06 0 1.660 1.640 1.680 - - 0 0 - 1.136 1.123 1.150 - - 0 - -0.60%
2023-04-04 0 1.670 1.650 1.700 1.660 1.680 240,000 400,240 1.6677 1.143 1.130 1.164 1.136 1.150 350,582 1.1416 -2.34%
2023-04-03 0 1.710 1.700 1.720 1.590 1.710 588,000 972,480 1.6539 1.171 1.164 1.177 1.088 1.171 858,926 1.1322 9.62%
2023-03-31 0 1.560 1.560 1.600 - - 0 0 - 1.068 1.068 1.095 - - 0 - 0.00%
2023-03-30 0 1.560 1.530 1.560 1.560 1.560 82,000 127,920 1.5600 1.068 1.047 1.068 1.068 1.068 119,782 1.0679 0.00%
2023-03-29 0 1.560 1.560 1.600 1.560 1.560 100,000 156,000 1.5600 1.068 1.068 1.095 1.068 1.068 146,076 1.0679 0.00%
2023-03-28 0 1.560 1.560 1.600 1.560 1.560 166,000 258,960 1.5600 1.068 1.068 1.095 1.068 1.068 242,486 1.0679 0.00%
2023-03-27 0 1.560 1.530 1.560 1.530 1.560 494,000 767,000 1.5526 1.068 1.047 1.068 1.047 1.068 721,615 1.0629 2.63%
2023-03-24 0 1.520 1.520 1.590 1.520 1.600 36,000 56,080 1.5578 1.041 1.041 1.088 1.041 1.095 52,587 1.0664 -3.18%
2023-03-23 0 1.570 1.540 1.580 1.540 1.570 12,000 18,540 1.5450 1.075 1.054 1.082 1.054 1.075 17,529 1.0577 -0.63%
2023-03-22 0 1.580 1.560 1.580 1.400 1.580 280,000 418,920 1.4961 1.082 1.068 1.082 0.958 1.082 409,012 1.0242 0.64%
2023-03-21 0 1.570 1.520 1.590 1.500 1.570 244,000 370,640 1.5190 1.075 1.041 1.088 1.027 1.075 356,425 1.0399 3.97%
2023-03-20 0 1.510 1.500 1.530 1.510 1.550 618,000 946,400 1.5314 1.034 1.027 1.047 1.034 1.061 902,749 1.0484 -2.58%
2023-03-17 0 1.550 1.520 1.580 1.500 1.580 804,000 1,219,620 1.5169 1.061 1.041 1.082 1.027 1.082 1,174,450 1.0385 1.97%
2023-03-16 0 1.520 1.520 1.550 1.500 1.550 40,000 60,940 1.5235 1.041 1.041 1.061 1.027 1.061 58,430 1.0430 -1.94%
2023-03-15 0 1.550 1.540 1.560 1.550 1.560 356,000 554,140 1.5566 1.061 1.054 1.068 1.061 1.068 520,030 1.0656 -1.90%
2023-03-14 0 1.580 1.560 1.580 1.580 1.590 298,000 470,860 1.5801 1.082 1.068 1.082 1.082 1.088 435,306 1.0817 -0.63%
2023-03-13 0 1.590 1.570 1.600 1.590 1.590 100,000 159,000 1.5900 1.088 1.075 1.095 1.088 1.088 146,076 1.0885 -0.62%
2023-03-10 0 1.600 1.570 1.620 1.570 1.620 228,000 364,000 1.5965 1.095 1.075 1.109 1.075 1.109 333,053 1.0929 -3.03%
2023-03-09 0 1.650 1.650 1.670 1.640 1.660 84,000 138,620 1.6502 1.130 1.130 1.143 1.123 1.136 122,704 1.1297 0.61%
2023-03-08 0 1.640 1.640 1.660 1.620 1.620 12,000 19,440 1.6200 1.123 1.123 1.136 1.109 1.109 17,529 1.1090 1.23%
2023-03-07 0 1.620 1.620 1.660 1.620 1.620 28,000 45,360 1.6200 1.109 1.109 1.136 1.109 1.109 40,901 1.1090 -2.41%
2023-03-06 0 1.660 1.630 1.670 1.670 1.690 6,000 10,100 1.6833 1.136 1.116 1.143 1.143 1.157 8,765 1.1524 0.00%
2023-03-03 0 1.660 1.640 1.690 1.660 1.660 2,000 3,320 1.6600 1.136 1.123 1.157 1.136 1.136 2,922 1.1364 2.47%
2023-03-02 0 1.620 1.620 1.660 1.620 1.680 148,000 242,400 1.6378 1.109 1.109 1.136 1.109 1.150 216,192 1.1212 -2.99%
2023-03-01 0 1.670 1.620 1.670 - - 4 6 1.5000 1.143 1.109 1.143 - - 6 1.0269 -0.60%
2023-02-28 0 1.680 1.640 1.690 - - 0 0 - 1.150 1.123 1.157 - - 0 - 0.00%
2023-02-27 0 1.680 1.640 1.690 - - 0 0 - 1.150 1.123 1.157 - - 0 - -0.59%
2023-02-24 0 1.690 1.630 1.690 1.610 1.690 632,000 1,042,560 1.6496 1.157 1.116 1.157 1.102 1.157 923,200 1.1293 0.60%
2023-02-23 0 1.680 1.670 1.710 1.680 1.680 14,000 23,520 1.6800 1.150 1.143 1.171 1.150 1.150 20,451 1.1501 -2.33%
2023-02-22 0 1.720 1.680 1.720 1.680 1.720 174,000 296,220 1.7024 1.177 1.150 1.177 1.150 1.177 254,172 1.1654 -0.58%
2023-02-21 0 1.730 1.700 1.750 1.700 1.730 208,000 355,200 1.7077 1.184 1.164 1.198 1.164 1.184 303,838 1.1690 1.76%
2023-02-20 0 1.700 1.690 1.750 - - 0 0 - 1.164 1.157 1.198 - - 0 - 0.00%
2023-02-17 0 1.700 1.700 1.740 1.660 1.700 1,206,000 2,028,000 1.6816 1.164 1.164 1.191 1.136 1.164 1,761,675 1.1512 2.41%
2023-02-16 0 1.660 1.650 1.680 1.660 1.660 420,000 695,200 1.6552 1.136 1.130 1.150 1.136 1.136 613,519 1.1331 0.61%
2023-02-15 0 1.650 1.630 1.690 1.630 1.630 3,100 5,053 1.6300 1.130 1.116 1.157 1.116 1.116 4,528 1.1159 -1.20%
2023-02-14 0 1.670 1.630 1.690 1.600 1.680 142,000 231,880 1.6330 1.143 1.116 1.157 1.095 1.150 207,428 1.1179 1.21%
2023-02-13 0 1.650 1.640 1.700 1.650 1.690 150,000 250,800 1.6720 1.130 1.123 1.164 1.130 1.157 219,114 1.1446 -2.94%
2023-02-10 0 1.700 1.690 1.780 1.700 1.700 2,000 3,400 1.7000 1.164 1.157 1.219 1.164 1.164 2,922 1.1638 0.00%
2023-02-09 0 1.700 1.700 1.780 1.700 1.770 16,000 27,380 1.7113 1.164 1.164 1.219 1.164 1.212 23,372 1.1715 0.00%
2023-02-08 0 1.700 1.700 1.770 1.700 1.710 252,000 428,500 1.7004 1.164 1.164 1.212 1.164 1.171 368,111 1.1641 0.00%
2023-02-07 0 1.700 1.700 1.750 1.700 1.720 134,000 229,740 1.7145 1.164 1.164 1.198 1.164 1.177 195,742 1.1737 0.59%
2023-02-06 0 1.690 1.680 1.750 1.690 1.700 176,000 298,240 1.6945 1.157 1.150 1.198 1.157 1.164 257,094 1.1600 -0.59%
2023-02-03 0 1.700 1.680 1.740 1.700 1.750 686,000 1,159,580 1.6903 1.164 1.150 1.191 1.164 1.198 1,002,081 1.1572 2.41%
2023-02-02 0 1.660 1.660 1.690 1.650 1.680 26,000 43,300 1.6654 1.136 1.136 1.157 1.130 1.150 37,980 1.1401 1.22%
2023-02-01 0 1.640 1.640 1.690 - - 1,402,000 2,306,290 1.6450 1.123 1.123 1.157 - - 2,047,984 1.1261 1.23%
2023-01-31 0 1.620 1.620 1.680 1.620 1.630 50,000 81,480 1.6296 1.109 1.109 1.150 1.109 1.116 73,038 1.1156 -0.61%
2023-01-30 0 1.630 1.630 1.680 1.630 1.660 176,000 287,540 1.6338 1.116 1.116 1.150 1.116 1.136 257,094 1.1184 0.62%
2023-01-27 0 1.620 1.620 1.680 1.620 1.620 162,000 262,440 1.6200 1.109 1.109 1.150 1.109 1.109 236,643 1.1090 0.00%
2023-01-26 0 1.620 1.610 1.680 1.600 1.630 80,000 129,620 1.6203 1.109 1.102 1.150 1.095 1.116 116,861 1.1092 -0.61%
2023-01-20 0 1.630 1.610 1.640 1.600 1.640 116,000 189,560 1.6341 1.116 1.102 1.123 1.095 1.123 169,448 1.1187 0.00%
2023-01-19 0 1.630 1.600 1.630 - - 0 0 - 1.116 1.095 1.116 - - 0 - 0.00%
2023-01-18 0 1.630 1.590 1.630 1.600 1.630 112,000 179,260 1.6005 1.116 1.088 1.116 1.095 1.116 163,605 1.0957 1.87%
2023-01-17 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 1.095 1.095 1.116 1.095 1.095 14,608 1.0953 0.00%
2023-01-16 0 1.600 1.600 1.630 1.600 1.640 12,000 19,360 1.6133 1.095 1.095 1.116 1.095 1.123 17,529 1.1044 1.91%
2023-01-13 0 1.570 1.570 1.640 1.570 1.590 20,000 31,680 1.5840 1.075 1.075 1.123 1.075 1.088 29,215 1.0844 -1.26%
2023-01-12 0 1.590 1.580 1.590 - - 0 0 - 1.088 1.082 1.088 - - 0 - 0.00%
2023-01-11 0 1.590 1.580 1.600 1.590 1.610 328,000 524,720 1.5998 1.088 1.082 1.095 1.088 1.102 479,129 1.0952 1.27%
2023-01-10 0 1.570 1.570 1.580 1.570 1.590 226,000 356,200 1.5761 1.075 1.075 1.082 1.075 1.088 330,131 1.0790 0.00%
2023-01-09 0 1.570 1.570 1.580 1.560 1.600 70,000 110,340 1.5763 1.075 1.075 1.082 1.068 1.095 102,253 1.0791 0.00%
2023-01-06 0 1.570 1.570 1.580 1.570 1.600 54,000 85,320 1.5800 1.075 1.075 1.082 1.075 1.095 78,881 1.0816 -3.68%
2023-01-05 0 1.630 1.610 1.640 1.580 1.630 336,000 541,200 1.6107 1.116 1.102 1.123 1.082 1.116 490,815 1.1027 2.52%
2023-01-04 0 1.590 1.590 1.600 1.570 1.600 130,000 205,780 1.5829 1.088 1.088 1.095 1.075 1.095 189,899 1.0836 0.63%
2023-01-03 0 1.580 1.580 1.590 1.560 1.580 60,000 94,400 1.5733 1.082 1.082 1.088 1.068 1.082 87,646 1.0771 0.00%
2022-12-30 0 1.580 1.580 1.650 - - 0 0 - 1.082 1.082 1.130 - - 0 - 0.00%
2022-12-29 0 1.580 1.570 1.580 1.580 1.690 322,000 510,200 1.5845 1.082 1.075 1.082 1.082 1.157 470,364 1.0847 0.00%
2022-12-28 0 1.580 1.580 1.640 1.580 1.610 62,000 99,640 1.6071 1.082 1.082 1.123 1.082 1.102 90,567 1.1002 -1.86%
2022-12-23 0 1.610 1.600 1.640 1.580 1.610 170,000 271,800 1.5988 1.102 1.095 1.123 1.082 1.102 248,329 1.0945 0.62%
2022-12-22 0 1.600 1.600 1.640 1.580 1.600 522,000 827,700 1.5856 1.095 1.095 1.123 1.082 1.095 762,516 1.0855 0.63%
2022-12-21 0 1.590 1.590 1.630 1.590 1.650 236,000 378,760 1.6049 1.088 1.088 1.116 1.088 1.130 344,739 1.0987 -1.85%
2022-12-20 0 1.620 1.620 1.670 1.610 1.700 126,000 209,640 1.6638 1.109 1.109 1.143 1.102 1.164 184,056 1.1390 -1.82%
2022-12-19 0 1.650 1.620 1.700 - - 0 0 - 1.130 1.109 1.164 - - 0 - 0.00%
2022-12-16 0 1.650 1.650 1.680 1.650 1.650 84,000 138,600 1.6500 1.130 1.130 1.150 1.130 1.130 122,704 1.1295 0.00%
2022-12-15 0 1.650 1.650 1.700 1.630 1.700 150,000 248,440 1.6563 1.130 1.130 1.164 1.116 1.164 219,114 1.1338 -1.20%
2022-12-14 0 1.670 1.660 1.670 1.650 1.700 118,000 196,900 1.6686 1.143 1.136 1.143 1.130 1.164 172,370 1.1423 1.83%
2022-12-13 0 1.640 1.680 1.690 1.630 1.690 110,000 184,280 1.6753 1.123 1.150 1.157 1.116 1.157 160,683 1.1469 2.50%
2022-12-12 0 1.600 1.600 1.660 1.580 1.640 272,000 430,320 1.5821 1.095 1.095 1.136 1.082 1.123 397,326 1.0830 1.91%
2022-12-09 0 1.570 1.560 1.600 1.570 1.680 158,000 254,980 1.6138 1.075 1.068 1.095 1.075 1.150 230,800 1.1048 -1.87%
2022-12-08 0 1.600 1.600 1.620 1.600 1.700 1,158,000 1,901,600 1.6421 1.095 1.095 1.109 1.095 1.164 1,691,559 1.1242 -4.76%
2022-12-07 0 1.680 1.670 1.680 1.660 1.700 770,000 1,302,900 1.6921 1.150 1.143 1.150 1.136 1.164 1,124,784 1.1584 0.00%
2022-12-06 0 1.680 1.660 1.680 1.660 1.710 346,000 581,540 1.6808 1.150 1.136 1.150 1.136 1.171 505,423 1.1506 -1.18%
2022-12-05 0 1.700 1.690 1.700 1.660 1.720 2,678,000 4,504,760 1.6821 1.164 1.157 1.164 1.136 1.177 3,911,912 1.1515 -0.58%
2022-12-02 0 1.710 1.700 1.710 1.630 1.710 952,000 1,614,220 1.6956 1.171 1.164 1.171 1.116 1.171 1,390,642 1.1608 0.59%
2022-12-01 0 1.700 1.670 1.700 1.600 1.710 1,960,000 3,169,860 1.6173 1.164 1.143 1.164 1.095 1.171 2,863,087 1.1071 4.29%
2022-11-30 0 1.630 1.610 1.630 1.600 1.640 306,000 494,280 1.6153 1.116 1.102 1.116 1.095 1.123 446,992 1.1058 -0.61%
2022-11-29 0 1.640 1.640 1.660 1.610 1.660 388,000 641,320 1.6529 1.123 1.123 1.136 1.102 1.136 566,774 1.1315 -1.20%
2022-11-28 0 1.660 1.660 1.700 1.600 1.660 104,000 168,400 1.6192 1.136 1.136 1.164 1.095 1.136 151,919 1.1085 1.84%
2022-11-25 0 1.630 1.630 1.690 1.620 1.740 104,000 175,720 1.6896 1.116 1.116 1.157 1.109 1.191 151,919 1.1567 1.24%
2022-11-24 0 1.610 1.610 1.750 1.570 1.610 70,000 112,460 1.6066 1.102 1.102 1.198 1.075 1.102 102,253 1.0998 0.62%
2022-11-23 0 1.600 1.600 1.690 1.550 1.600 144,000 225,420 1.5654 1.095 1.095 1.157 1.061 1.095 210,349 1.0716 3.23%
2022-11-22 0 1.550 1.550 1.590 1.500 1.600 462,000 717,440 1.5529 1.061 1.061 1.088 1.027 1.095 674,871 1.0631 1.97%
2022-11-21 0 1.520 1.520 1.550 1.500 1.520 150,000 225,180 1.5012 1.041 1.041 1.061 1.027 1.041 219,114 1.0277 1.33%
2022-11-18 0 1.500 1.500 1.550 1.500 1.550 132,000 203,200 1.5394 1.027 1.027 1.061 1.027 1.061 192,820 1.0538 0.00%
2022-11-17 0 1.500 1.490 1.520 1.480 1.520 226,000 337,880 1.4950 1.027 1.020 1.041 1.013 1.041 330,131 1.0235 0.67%
2022-11-16 0 1.490 1.480 1.490 1.490 1.510 2,152,000 3,188,360 1.4816 1.020 1.013 1.020 1.020 1.034 3,143,553 1.0143 -0.67%
2022-11-15 0 1.500 1.490 1.530 1.490 1.550 812,000 1,228,840 1.5133 1.027 1.020 1.047 1.020 1.061 1,186,136 1.0360 -3.23%
2022-11-14 0 1.550 1.530 1.550 1.530 1.550 32,000 49,480 1.5463 1.061 1.047 1.061 1.047 1.061 46,744 1.0585 -1.90%
2022-11-11 0 1.580 1.550 1.590 1.550 1.620 100,000 156,680 1.5668 1.082 1.061 1.088 1.061 1.109 146,076 1.0726 -1.25%
2022-11-10 0 1.600 1.580 1.600 1.600 1.720 42,000 67,440 1.6057 1.095 1.082 1.095 1.095 1.177 61,352 1.0992 0.00%
2022-11-09 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 1.095 1.082 1.095 1.095 1.095 43,823 1.0953 0.00%
2022-11-08 0 1.600 1.600 1.650 1.560 1.740 146,000 238,800 1.6356 1.095 1.095 1.130 1.068 1.191 213,271 1.1197 -3.03%
2022-11-07 0 1.650 1.550 1.650 - - 0 0 - 1.130 1.061 1.130 - - 0 - 0.00%
2022-11-04 0 1.650 1.550 1.650 - - 0 0 - 1.130 1.061 1.130 - - 0 - 0.00%
2022-11-03 0 1.650 1.600 1.650 - - 0 0 - 1.130 1.095 1.130 - - 0 - 0.00%
2022-11-02 0 1.650 1.550 1.650 - - 0 0 - 1.130 1.061 1.130 - - 0 - 0.00%
2022-11-01 0 1.650 1.550 1.650 1.650 1.670 30,000 49,840 1.6613 1.130 1.061 1.130 1.130 1.143 43,823 1.1373 3.12%
2022-10-31 0 1.600 1.550 1.680 - - 0 0 - 1.095 1.061 1.150 - - 0 - 0.00%
2022-10-28 0 1.600 1.550 1.670 1.600 1.610 56,000 89,620 1.6004 1.095 1.061 1.143 1.095 1.102 81,802 1.0956 -1.23%
2022-10-27 0 1.620 1.610 1.700 1.620 1.700 102,000 166,200 1.6294 1.109 1.102 1.164 1.109 1.164 148,997 1.1155 -4.14%
2022-10-26 0 1.690 1.650 1.690 1.700 1.700 16,000 27,160 1.6975 1.157 1.130 1.157 1.164 1.164 23,372 1.1621 5.63%
2022-10-25 0 1.600 1.600 1.680 1.600 1.600 64,000 102,400 1.6000 1.095 1.095 1.150 1.095 1.095 93,489 1.0953 -1.23%
2022-10-24 0 1.620 1.620 1.740 1.610 1.620 32,000 51,820 1.6194 1.109 1.109 1.191 1.102 1.109 46,744 1.1086 -1.22%
2022-10-21 0 1.640 1.640 1.700 1.610 1.640 30,000 49,060 1.6353 1.123 1.123 1.164 1.102 1.123 43,823 1.1195 -2.38%
2022-10-20 0 1.680 1.670 1.700 - - 0 0 - 1.150 1.143 1.164 - - 0 - 0.00%
2022-10-19 0 1.680 1.660 1.700 1.660 1.690 18,000 30,260 1.6811 1.150 1.136 1.164 1.136 1.157 26,294 1.1508 1.82%
2022-10-18 0 1.650 1.650 1.780 - - 0 0 - 1.130 1.130 1.219 - - 0 - 0.00%
2022-10-17 0 1.650 1.650 1.710 1.650 1.680 8,000 13,260 1.6575 1.130 1.130 1.171 1.130 1.150 11,686 1.1347 1.85%
2022-10-14 0 1.620 1.520 1.630 1.620 1.700 62,000 104,120 1.6794 1.109 1.041 1.116 1.109 1.164 90,567 1.1496 -7.43%
2022-10-13 0 1.750 1.700 1.760 1.700 1.750 22,000 37,600 1.7091 1.198 1.164 1.205 1.164 1.198 32,137 1.1700 2.94%
2022-10-12 0 1.700 1.700 1.780 - - 0 0 - 1.164 1.164 1.219 - - 0 - 0.00%
2022-10-11 0 1.700 1.700 1.780 1.700 1.740 42,000 71,820 1.7100 1.164 1.164 1.219 1.164 1.191 61,352 1.1706 0.59%
2022-10-10 0 1.690 1.650 1.740 1.690 1.790 106,000 181,060 1.7081 1.157 1.130 1.191 1.157 1.225 154,840 1.1693 -5.06%
2022-10-07 0 1.780 1.630 1.810 - - 0 0 - 1.219 1.116 1.239 - - 0 - 0.00%
2022-10-06 0 1.780 1.720 1.820 - - 0 0 - 1.219 1.177 1.246 - - 0 - 0.00%
2022-10-05 0 1.780 1.700 1.800 1.780 1.780 4,000 7,060 1.7650 1.219 1.164 1.232 1.219 1.219 5,843 1.2083 2.89%
2022-10-03 0 1.730 1.630 1.730 - - 0 0 - 1.184 1.116 1.184 - - 0 - 0.00%
2022-09-30 0 1.730 1.730 1.860 1.730 1.730 2,000 3,460 1.7300 1.184 1.184 1.273 1.184 1.184 2,922 1.1843 3.59%
2022-09-29 0 1.670 1.660 1.680 1.680 1.740 156,000 263,640 1.6900 1.143 1.136 1.150 1.150 1.191 227,878 1.1569 -2.91%
2022-09-28 0 1.720 1.720 1.750 1.720 1.750 42,000 73,320 1.7457 1.177 1.177 1.198 1.177 1.198 61,352 1.1951 -1.71%
2022-09-27 0 1.750 1.750 1.780 1.700 1.800 106,000 185,800 1.7528 1.198 1.198 1.219 1.164 1.232 154,840 1.1999 0.00%
2022-09-26 0 1.750 1.750 1.800 1.700 1.780 456,000 779,520 1.7095 1.198 1.198 1.232 1.164 1.219 666,106 1.1703 2.94%
2022-09-23 0 1.700 1.700 1.760 1.700 1.750 8,000 13,740 1.7175 1.164 1.164 1.205 1.164 1.198 11,686 1.1758 -2.86%
2022-09-22 0 1.750 1.750 1.780 1.740 1.790 296,000 517,320 1.7477 1.198 1.198 1.219 1.191 1.225 432,385 1.1964 0.57%
2022-09-21 0 1.740 1.740 1.780 1.740 1.750 36,000 62,780 1.7439 1.191 1.191 1.219 1.191 1.198 52,587 1.1938 0.00%
2022-09-20 0 1.740 1.740 1.750 1.740 1.750 28,000 48,980 1.7493 1.191 1.191 1.198 1.191 1.198 40,901 1.1975 -1.14%
2022-09-19 0 1.760 1.760 1.790 1.760 1.770 26,000 45,960 1.7677 1.205 1.205 1.225 1.205 1.212 37,980 1.2101 -0.56%
2022-09-16 0 1.770 1.770 1.780 1.770 1.770 20,000 35,400 1.7700 1.212 1.212 1.219 1.212 1.212 29,215 1.2117 0.00%
2022-09-15 0 1.770 1.760 1.820 1.760 1.810 52,000 91,960 1.7685 1.212 1.205 1.246 1.205 1.239 75,959 1.2106 -0.56%
2022-09-14 0 1.780 1.780 1.910 - - 280,000 494,984 1.7678 1.219 1.219 1.308 - - 409,012 1.2102 1.14%
2022-09-13 0 1.760 1.760 1.910 1.750 1.810 36,000 63,640 1.7678 1.205 1.205 1.308 1.198 1.239 52,587 1.2102 -1.12%
2022-09-09 0 1.780 1.760 1.810 - - 0 0 - 1.219 1.205 1.239 - - 0 - 0.00%
2022-09-08 0 1.780 1.760 1.810 1.730 1.780 98,000 172,120 1.7563 1.219 1.205 1.239 1.184 1.219 143,154 1.2023 2.77%
2022-09-07 0 1.760 1.760 1.810 1.760 1.830 82,000 147,480 1.7985 1.186 1.186 1.219 1.186 1.233 121,719 1.2116 -1.68%
2022-09-06 0 1.790 1.790 1.800 1.790 1.850 238,000 429,620 1.8051 1.206 1.206 1.213 1.206 1.246 353,281 1.2161 -3.24%
2022-09-05 0 1.850 1.800 1.850 - - 0 0 - 1.246 1.213 1.246 - - 0 - 0.00%
2022-09-02 0 1.850 1.790 1.850 1.770 1.870 60,000 109,040 1.8173 1.246 1.206 1.246 1.192 1.260 89,062 1.2243 1.65%
2022-09-01 0 1.820 1.820 1.920 1.820 1.860 240,000 443,280 1.8470 1.226 1.226 1.293 1.226 1.253 356,250 1.2443 0.55%
2022-08-31 0 1.810 1.800 1.910 - - 0 0 - 1.219 1.213 1.287 - - 0 - 0.00%
2022-08-30 0 1.810 1.800 1.810 1.790 1.810 3,392,000 6,167,480 1.8182 1.219 1.213 1.219 1.206 1.219 5,034,996 1.2249 0.56%
2022-08-29 0 1.800 1.770 1.800 1.770 1.880 650,000 1,190,490 1.8315 1.213 1.192 1.213 1.192 1.267 964,843 1.2339 1.12%
2022-08-26 0 1.780 1.780 1.820 1.780 1.820 414,000 755,020 1.8237 1.199 1.199 1.226 1.199 1.226 614,531 1.2286 0.00%
2022-08-25 0 1.780 1.780 1.950 1.760 1.900 212,000 380,980 1.7971 1.199 1.199 1.314 1.186 1.280 314,687 1.2107 -1.11%
2022-08-24 0 1.800 1.760 1.800 1.760 1.810 16,000 28,780 1.7988 1.213 1.186 1.213 1.186 1.219 23,750 1.2118 0.00%
2022-08-23 0 1.800 1.800 1.920 1.800 1.870 220,000 398,920 1.8133 1.213 1.213 1.293 1.213 1.260 326,562 1.2216 -3.23%
2022-08-22 0 1.860 1.860 1.870 1.850 1.960 668,000 1,251,300 1.8732 1.253 1.253 1.260 1.246 1.320 991,562 1.2619 1.64%
2022-08-19 0 1.830 1.820 1.980 - - 0 0 - 1.233 1.226 1.334 - - 0 - 0.00%
2022-08-18 0 1.830 1.820 1.850 1.820 1.850 50,000 92,220 1.8444 1.233 1.226 1.246 1.226 1.246 74,219 1.2425 -1.08%
2022-08-17 0 1.850 1.840 1.850 1.820 1.850 5,042,000 9,403,730 1.8651 1.246 1.240 1.246 1.226 1.246 7,484,213 1.2565 2.78%
2022-08-16 0 1.800 1.760 1.850 - - 0 0 - 1.213 1.186 1.246 - - 0 - 0.00%
2022-08-15 0 1.800 1.780 1.950 1.800 1.850 30,000 55,380 1.8460 1.213 1.199 1.314 1.213 1.246 44,531 1.2436 0.00%
2022-08-12 0 1.800 1.770 1.890 - - 0 0 - 1.213 1.192 1.273 - - 0 - 0.00%
2022-08-11 0 1.800 1.800 1.940 1.770 1.900 228,000 409,160 1.7946 1.213 1.213 1.307 1.192 1.280 338,437 1.2090 1.69%
2022-08-10 0 1.770 1.770 1.790 1.760 1.780 886,000 1,575,260 1.7779 1.192 1.192 1.206 1.186 1.199 1,315,155 1.1978 0.57%
2022-08-09 0 1.760 1.750 1.790 1.760 1.780 1,306,000 2,329,640 1.7838 1.186 1.179 1.206 1.186 1.199 1,938,592 1.2017 0.00%
2022-08-08 0 1.760 1.750 1.800 1.760 1.810 244,000 438,780 1.7983 1.186 1.179 1.213 1.186 1.219 362,187 1.2115 -2.22%
2022-08-05 0 1.800 1.760 1.940 1.800 1.820 766,000 1,367,680 1.7855 1.213 1.186 1.307 1.213 1.226 1,137,030 1.2029 0.00%
2022-08-04 0 1.800 1.770 1.800 1.750 1.800 140,000 248,780 1.7770 1.213 1.192 1.213 1.179 1.213 207,812 1.1971 0.00%
2022-08-03 0 1.800 1.800 1.820 1.780 1.800 40,000 71,800 1.7950 1.213 1.213 1.226 1.199 1.213 59,375 1.2093 -1.64%
2022-08-02 0 1.830 1.830 1.870 1.830 1.830 26,000 47,580 1.8300 1.233 1.233 1.260 1.233 1.233 38,594 1.2328 0.00%
2022-08-01 0 1.830 1.770 1.870 1.830 1.830 10,000 18,300 1.8300 1.233 1.192 1.260 1.233 1.233 14,844 1.2328 1.67%
2022-07-29 0 1.800 1.790 1.850 1.790 1.800 158,000 282,840 1.7901 1.213 1.206 1.246 1.206 1.213 234,531 1.2060 0.56%
2022-07-28 0 1.790 1.760 1.800 1.760 1.800 48,000 86,300 1.7979 1.206 1.186 1.213 1.186 1.213 71,250 1.2112 -0.56%
2022-07-27 0 1.800 1.780 1.850 1.780 1.800 52,000 93,560 1.7992 1.213 1.199 1.246 1.199 1.213 77,187 1.2121 2.86%
2022-07-26 0 1.750 1.740 1.780 1.750 1.750 14,000 24,500 1.7500 1.179 1.172 1.199 1.179 1.179 20,781 1.1789 -0.57%
2022-07-25 0 1.760 1.750 1.790 1.650 1.810 1,098,000 1,912,560 1.7419 1.186 1.179 1.206 1.112 1.219 1,629,843 1.1735 -11.11%
2022-07-22 0 1.980 1.850 1.980 1.980 1.980 20,000 39,600 1.9800 1.334 1.246 1.334 1.334 1.334 29,687 1.3339 0.51%
2022-07-21 0 1.970 1.850 2.100 1.970 1.970 8,000 15,760 1.9700 1.327 1.246 1.415 1.327 1.327 11,875 1.3272 0.00%
2022-07-20 0 1.970 1.880 1.970 1.930 1.990 10,000 19,420 1.9420 1.327 1.267 1.327 1.300 1.341 14,844 1.3083 4.79%
2022-07-19 0 1.880 1.820 2.000 - - 0 0 - 1.267 1.226 1.347 - - 0 - 0.00%
2022-07-18 0 1.880 1.850 2.000 1.850 1.880 62,000 114,940 1.8539 1.267 1.246 1.347 1.246 1.267 92,031 1.2489 0.00%
2022-07-15 0 1.880 1.860 1.880 1.880 1.880 24,000 45,120 1.8800 1.267 1.253 1.267 1.267 1.267 35,625 1.2665 -1.05%
2022-07-14 0 1.900 1.880 1.940 - - 0 0 - 1.280 1.267 1.307 - - 0 - 0.00%
2022-07-13 0 1.900 1.880 1.920 1.880 1.920 40,000 76,000 1.9000 1.280 1.267 1.293 1.267 1.293 59,375 1.2800 -1.55%
2022-07-12 0 1.930 1.900 1.970 - - 0 0 - 1.300 1.280 1.327 - - 0 - 0.00%
2022-07-11 0 1.930 1.910 1.960 1.910 1.970 180,000 349,520 1.9418 1.300 1.287 1.320 1.287 1.327 267,187 1.3081 2.66%
2022-07-08 0 1.880 1.860 1.910 1.880 1.910 40,000 75,440 1.8860 1.267 1.253 1.287 1.267 1.287 59,375 1.2706 1.08%
2022-07-07 0 1.860 1.860 1.880 1.850 1.900 106,000 200,700 1.8934 1.253 1.253 1.267 1.246 1.280 157,344 1.2756 -1.59%
2022-07-06 0 1.890 1.870 1.900 1.890 1.890 2,000 3,780 1.8900 1.273 1.260 1.280 1.273 1.273 2,969 1.2733 -1.05%
2022-07-05 0 1.910 1.890 1.920 1.850 1.960 234,000 452,000 1.9316 1.287 1.273 1.293 1.246 1.320 347,343 1.3013 -2.55%
2022-07-04 0 1.960 1.970 1.990 1.920 1.930 12,000 23,120 1.9267 1.320 1.327 1.341 1.293 1.300 17,812 1.2980 2.62%
2022-06-30 0 1.910 1.900 1.950 1.890 1.950 86,000 164,500 1.9128 1.287 1.280 1.314 1.273 1.314 127,656 1.2886 2.14%
2022-06-29 0 1.870 1.870 1.900 1.850 1.990 214,000 408,920 1.9108 1.260 1.260 1.280 1.246 1.341 317,656 1.2873 -6.03%
2022-06-28 0 1.990 1.960 2.000 1.980 2.000 26,000 51,560 1.9831 1.341 1.320 1.347 1.334 1.347 38,594 1.3360 0.51%
2022-06-27 0 1.980 1.960 1.980 1.980 1.990 6,000 11,920 1.9867 1.334 1.320 1.334 1.334 1.341 8,906 1.3384 2.06%
2022-06-24 0 1.940 1.920 1.960 1.920 1.970 260,000 505,140 1.9428 1.307 1.293 1.320 1.293 1.327 385,937 1.3089 -0.51%
2022-06-23 0 1.950 1.950 1.980 1.950 2.070 350,000 704,440 2.0127 1.314 1.314 1.334 1.314 1.395 519,531 1.3559 -6.70%
2022-06-22 0 2.090 2.050 2.100 2.090 2.090 2,000 4,180 2.0900 1.408 1.381 1.415 1.408 1.408 2,969 1.4080 2.45%
2022-06-21 0 2.040 2.040 2.100 - - 0 0 - 1.374 1.374 1.415 - - 0 - 0.49%
2022-06-20 0 2.030 2.030 2.200 2.030 2.050 52,000 106,104 2.0405 1.368 1.368 1.482 1.368 1.381 77,187 1.3746 0.50%
2022-06-17 0 2.020 2.020 2.090 2.020 2.100 245,989 500,878 2.0362 1.361 1.361 1.408 1.361 1.415 365,140 1.3717 -4.27%
2022-06-16 0 2.110 2.080 2.150 - - 0 0 - 1.421 1.401 1.448 - - 0 - 0.00%
2022-06-15 0 2.110 2.090 2.130 2.110 2.110 6,000 12,660 2.1100 1.421 1.408 1.435 1.421 1.421 8,906 1.4215 0.00%
2022-06-14 0 2.110 2.100 2.150 2.110 2.110 18,000 37,980 2.1100 1.421 1.415 1.448 1.421 1.421 26,719 1.4215 0.48%
2022-06-13 0 2.100 2.100 2.230 2.100 2.150 106,000 227,440 2.1457 1.415 1.415 1.502 1.415 1.448 157,344 1.4455 -3.67%
2022-06-10 0 2.180 2.180 2.230 - - 0 0 - 1.469 1.469 1.502 - - 0 - 0.00%
2022-06-09 0 2.180 2.180 2.230 - - 0 0 - 1.469 1.469 1.502 - - 0 - 0.00%
2022-06-08 0 2.180 2.180 2.230 - - 0 0 - 1.469 1.469 1.502 - - 0 - 0.00%
2022-06-07 0 2.180 2.180 2.230 2.180 2.180 2,000 4,360 2.1800 1.469 1.469 1.502 1.469 1.469 2,969 1.4686 0.00%
2022-06-06 0 2.180 2.180 2.200 2.180 2.200 98,000 213,740 2.1810 1.469 1.469 1.482 1.469 1.482 145,469 1.4693 -0.46%
2022-06-02 0 2.190 2.190 2.200 - - 0 0 - 1.475 1.475 1.482 - - 0 - 3.11%
2022-06-01 0 2.210 2.210 2.250 2.200 2.360 66,000 148,460 2.2494 1.431 1.431 1.457 1.424 1.528 101,935 1.4564 -3.49%
2022-05-31 0 2.290 2.280 2.380 2.290 2.290 56,000 126,772 2.2638 1.483 1.476 1.541 1.483 1.483 86,491 1.4657 1.33%
2022-05-30 0 2.260 2.200 2.260 2.210 2.260 48,667 109,587 2.2518 1.463 1.424 1.463 1.431 1.463 75,165 1.4580 2.73%
2022-05-27 0 2.200 2.190 2.200 2.200 2.200 68,000 149,600 2.2000 1.424 1.418 1.424 1.424 1.424 105,024 1.4244 0.00%
2022-05-26 0 2.200 2.190 2.200 2.190 2.200 54,000 118,780 2.1996 1.424 1.418 1.424 1.418 1.424 83,402 1.4242 0.00%
2022-05-25 0 2.200 2.200 2.250 2.200 2.220 28,000 61,860 2.2093 1.424 1.424 1.457 1.424 1.437 43,245 1.4304 0.00%
2022-05-24 0 2.200 2.200 2.250 2.200 2.250 78,000 174,980 2.2433 1.424 1.424 1.457 1.424 1.457 120,469 1.4525 -1.35%
2022-05-23 0 2.230 2.230 2.390 2.230 2.230 52,000 115,960 2.2300 1.444 1.444 1.547 1.444 1.444 80,313 1.4439 0.45%
2022-05-20 0 2.220 2.210 2.290 2.210 2.300 24,000 54,860 2.2858 1.437 1.431 1.483 1.431 1.489 37,067 1.4800 -3.48%
2022-05-19 0 2.300 2.230 2.300 2.290 2.300 14,000 32,120 2.2943 1.489 1.444 1.489 1.483 1.489 21,623 1.4855 -4.56%
2022-05-18 0 2.410 2.320 2.420 2.390 2.420 22,000 52,820 2.4009 1.560 1.502 1.567 1.547 1.567 33,978 1.5545 -0.41%
2022-05-17 0 2.420 2.360 2.420 2.420 2.440 102,000 247,500 2.4265 1.567 1.528 1.567 1.567 1.580 157,537 1.5711 9.50%
2022-05-16 0 2.210 2.200 2.300 2.210 2.210 14,000 30,940 2.2100 1.431 1.424 1.489 1.431 1.431 21,623 1.4309 0.45%
2022-05-13 0 2.200 2.130 2.200 2.200 2.200 28,000 61,600 2.2000 1.424 1.379 1.424 1.424 1.424 43,245 1.4244 -0.90%
2022-05-12 0 2.220 2.200 2.300 - - 0 0 - 1.437 1.424 1.489 - - 0 - 0.00%
2022-05-11 0 2.220 2.220 2.300 2.220 2.220 2,000 4,440 2.2200 1.437 1.437 1.489 1.437 1.437 3,089 1.4374 0.91%
2022-05-10 0 2.200 2.200 2.220 2.170 2.230 266,000 585,160 2.1998 1.424 1.424 1.437 1.405 1.444 410,831 1.4243 -0.90%
2022-05-06 0 2.220 2.220 2.250 2.220 2.240 52,000 117,280 2.2554 1.437 1.437 1.457 1.437 1.450 80,313 1.4603 -3.06%
2022-05-05 0 2.290 2.250 2.340 2.320 2.330 14,000 32,580 2.3271 1.483 1.457 1.515 1.502 1.509 21,623 1.5068 0.88%
2022-05-04 0 2.270 2.270 2.430 2.270 2.270 12,000 27,240 2.2700 1.470 1.470 1.573 1.470 1.470 18,534 1.4698 0.00%
2022-05-03 0 2.270 2.340 2.430 2.270 2.270 4,000 9,080 2.2700 1.470 1.515 1.573 1.470 1.470 6,178 1.4698 0.44%
2022-04-29 0 2.260 2.260 2.340 2.220 2.290 86,000 193,120 2.2456 1.463 1.463 1.515 1.437 1.483 132,825 1.4539 -2.16%
2022-04-28 0 2.310 2.300 2.310 - - 282,820 650,467 2.2999 1.496 1.489 1.496 - - 436,809 1.4891 -0.86%
2022-04-27 0 2.330 2.400 2.490 - - 0 0 - 1.509 1.554 1.612 - - 0 - 0.00%
2022-04-26 0 2.330 2.260 2.450 2.330 2.340 46,011 107,285 2.3317 1.509 1.463 1.586 1.509 1.515 71,063 1.5097 0.00%
2022-04-25 0 2.330 2.330 2.410 2.330 2.450 34,000 79,900 2.3500 1.509 1.509 1.560 1.509 1.586 52,512 1.5216 -0.85%
2022-04-22 0 2.350 2.340 2.420 2.350 2.360 212,000 498,320 2.3506 1.522 1.515 1.567 1.522 1.528 327,429 1.5219 0.00%
2022-04-21 0 2.350 2.350 2.470 2.330 2.400 184,000 434,760 2.3628 1.522 1.522 1.599 1.509 1.554 284,184 1.5299 -4.47%
2022-04-20 0 2.460 2.400 2.460 2.460 2.460 50,000 123,000 2.4600 1.593 1.554 1.593 1.593 1.593 77,224 1.5928 0.41%
2022-04-19 0 2.450 2.350 2.450 2.460 2.460 4,000 9,840 2.4600 1.586 1.522 1.586 1.593 1.593 6,178 1.5928 0.00%
2022-04-14 0 2.450 2.320 2.480 2.360 2.460 214,000 516,440 2.4133 1.586 1.502 1.606 1.528 1.593 330,518 1.5625 4.26%
2022-04-13 0 2.350 2.320 2.360 2.350 2.360 6,000 14,140 2.3567 1.522 1.502 1.528 1.522 1.528 9,267 1.5259 0.86%
2022-04-12 0 2.330 2.320 2.460 2.330 2.480 234,000 565,720 2.4176 1.509 1.502 1.593 1.509 1.606 361,407 1.5653 -3.72%
2022-04-11 0 2.420 2.410 2.480 2.390 2.410 192,000 461,400 2.4031 1.567 1.560 1.606 1.547 1.560 296,539 1.5559 -2.02%
2022-04-08 0 2.470 2.400 2.500 2.450 2.470 204,000 503,060 2.4660 1.599 1.554 1.619 1.586 1.599 315,073 1.5966 0.41%
2022-04-07 0 2.460 2.460 2.470 2.450 2.470 54,000 132,780 2.4589 1.593 1.593 1.599 1.586 1.599 83,402 1.5921 -0.40%
2022-04-06 0 2.470 2.410 2.470 2.450 2.470 580,567 1,427,898 2.4595 1.599 1.560 1.599 1.586 1.599 896,672 1.5924 -0.80%
2022-04-04 0 2.490 2.440 2.490 2.450 2.490 224,567 557,789 2.4838 1.612 1.580 1.612 1.586 1.612 346,838 1.6082 1.63%
2022-04-01 0 2.450 2.430 2.480 2.390 2.450 670,000 1,639,940 2.4477 1.586 1.573 1.606 1.547 1.586 1,034,799 1.5848 2.94%
2022-03-31 0 2.380 2.380 2.420 2.340 2.470 180,000 428,040 2.3780 1.541 1.541 1.567 1.515 1.599 278,006 1.5397 1.71%
2022-03-30 0 2.340 2.260 2.340 2.300 2.360 356,000 829,680 2.3306 1.515 1.463 1.515 1.489 1.528 549,833 1.5090 -1.68%
2022-03-29 0 2.380 2.380 2.400 2.300 2.400 244,000 571,480 2.3421 1.541 1.541 1.554 1.489 1.554 376,852 1.5165 0.42%
2022-03-28 0 2.370 2.330 2.370 2.300 2.380 730,000 1,701,620 2.3310 1.535 1.509 1.535 1.489 1.541 1,127,467 1.5092 3.95%
2022-03-25 0 2.280 2.230 2.280 2.250 2.280 36,000 81,180 2.2550 1.476 1.444 1.476 1.457 1.476 55,601 1.4600 1.33%
2022-03-24 0 2.250 2.230 2.290 - - 0 0 - 1.457 1.444 1.483 - - 0 - 0.00%
2022-03-23 0 2.250 2.250 2.270 2.250 2.300 102,000 230,020 2.2551 1.457 1.457 1.470 1.457 1.489 157,537 1.4601 -2.17%
2022-03-22 0 2.300 2.250 2.300 2.200 2.310 1,020,000 2,313,120 2.2678 1.489 1.457 1.489 1.424 1.496 1,575,365 1.4683 0.88%
2022-03-21 0 2.280 2.280 2.300 2.200 2.340 744,000 1,698,620 2.2831 1.476 1.476 1.489 1.424 1.515 1,149,090 1.4782 5.07%
2022-03-18 0 2.170 2.170 2.200 2.170 2.170 48,000 104,160 2.1700 1.405 1.405 1.424 1.405 1.405 74,135 1.4050 1.88%
2022-03-17 0 2.130 2.130 2.170 2.120 2.180 409,600 874,920 2.1360 1.379 1.379 1.405 1.373 1.411 632,617 1.3830 0.47%
2022-03-16 0 2.120 2.110 2.130 2.070 2.150 2,158,000 4,555,360 2.1109 1.373 1.366 1.379 1.340 1.392 3,332,978 1.3668 0.95%
2022-03-15 0 2.100 2.000 2.220 2.050 2.320 1,268,000 2,891,240 2.2802 1.360 1.295 1.437 1.327 1.502 1,958,395 1.4763 -8.70%
2022-03-14 0 2.300 2.300 2.490 2.300 2.300 192,000 441,600 2.3000 1.489 1.489 1.612 1.489 1.489 296,539 1.4892 0.00%
2022-03-11 0 2.300 2.300 2.320 2.300 2.360 118,000 273,520 2.3180 1.489 1.489 1.502 1.489 1.528 182,248 1.5008 0.00%
2022-03-10 0 2.300 2.300 2.320 2.300 2.360 94,000 217,480 2.3136 1.489 1.489 1.502 1.489 1.528 145,181 1.4980 -1.29%
2022-03-09 0 2.330 2.300 2.470 - - 210,000 484,050 2.3050 1.509 1.489 1.599 - - 324,340 1.4924 0.00%
2022-03-08 0 2.330 2.250 2.360 2.270 2.500 132,000 312,080 2.3642 1.509 1.457 1.528 1.470 1.619 203,871 1.5308 1.30%
2022-03-07 0 2.300 2.300 2.400 2.300 2.320 574,000 1,320,920 2.3013 1.489 1.489 1.554 1.489 1.502 886,529 1.4900 -0.43%
2022-03-04 0 2.310 2.310 2.430 2.290 2.320 102,000 234,080 2.2949 1.496 1.496 1.573 1.483 1.502 157,537 1.4859 -1.70%
2022-03-03 0 2.350 2.320 2.390 2.350 2.360 22,402 52,712 2.3530 1.522 1.502 1.547 1.522 1.528 34,599 1.5235 0.00%
2022-03-02 0 2.350 2.350 2.430 2.300 2.350 44,402 103,764 2.3369 1.522 1.522 1.573 1.489 1.522 68,578 1.5131 0.00%
2022-03-01 0 2.350 2.330 2.350 - - 10 23 2.3000 1.522 1.509 1.522 - - 15 1.4892 0.00%
2022-02-28 0 2.350 2.330 2.480 2.330 2.360 140,000 328,240 2.3446 1.522 1.509 1.606 1.509 1.528 216,227 1.5180 -0.84%
2022-02-25 0 2.370 2.370 2.470 2.360 2.380 40,000 95,000 2.3750 1.535 1.535 1.599 1.528 1.541 61,779 1.5377 -0.84%
2022-02-24 0 2.390 2.390 2.480 2.390 2.500 316,000 775,980 2.4556 1.547 1.547 1.606 1.547 1.619 488,054 1.5899 -4.40%
2022-02-23 0 2.500 2.500 2.530 2.500 2.510 68,000 170,100 2.5015 1.619 1.619 1.638 1.619 1.625 105,024 1.6196 -0.40%
2022-02-22 0 2.510 2.510 2.550 2.500 2.540 164,000 412,840 2.5173 1.625 1.625 1.651 1.619 1.645 253,294 1.6299 -1.57%
2022-02-21 0 2.550 2.560 2.580 2.540 2.540 4,000 10,160 2.5400 1.651 1.658 1.670 1.645 1.645 6,178 1.6446 0.00%
2022-02-18 0 2.550 2.530 2.590 2.530 2.530 2,000 5,060 2.5300 1.651 1.638 1.677 1.638 1.638 3,089 1.6381 0.39%
2022-02-17 0 2.540 2.540 2.580 2.540 2.540 6,000 15,240 2.5400 1.645 1.645 1.670 1.645 1.645 9,267 1.6446 -0.78%
2022-02-16 0 2.560 2.560 2.620 2.560 2.560 4,000 10,240 2.5600 1.658 1.658 1.696 1.658 1.658 6,178 1.6575 0.00%
2022-02-15 0 2.560 2.550 2.580 2.560 2.560 2,000 5,120 2.5600 1.658 1.651 1.670 1.658 1.658 3,089 1.6575 0.00%
2022-02-14 0 2.560 2.560 2.640 2.560 2.560 2,000 5,120 2.5600 1.658 1.658 1.709 1.658 1.658 3,089 1.6575 -2.29%
2022-02-11 0 2.620 2.560 2.620 2.580 2.620 296,000 762,540 2.5761 1.696 1.658 1.696 1.670 1.696 457,165 1.6680 1.16%
2022-02-10 0 2.590 2.570 2.620 2.560 2.590 516,000 1,328,490 2.5746 1.677 1.664 1.696 1.658 1.677 796,949 1.6670 1.57%
2022-02-09 0 2.550 2.530 2.580 - - 532,000 1,375,220 2.5850 1.651 1.638 1.670 - - 821,661 1.6737 0.00%
2022-02-08 0 2.550 2.550 2.570 2.530 2.550 40,000 101,960 2.5490 1.651 1.651 1.664 1.638 1.651 61,779 1.6504 0.39%
2022-02-07 0 2.540 2.540 2.590 2.540 2.600 32,000 82,460 2.5769 1.645 1.645 1.677 1.645 1.683 49,423 1.6684 -1.93%
2022-02-04 0 2.590 2.580 2.670 2.530 2.610 26,000 67,140 2.5823 1.677 1.670 1.729 1.638 1.690 40,156 1.6720 0.39%
2022-01-31 0 2.580 2.520 2.640 - - 0 0 - 1.670 1.632 1.709 - - 0 - 0.00%
2022-01-28 0 2.580 2.520 2.580 - - 0 0 - 1.670 1.632 1.670 - - 0 - -0.39%
2022-01-27 0 2.590 2.510 2.600 - - 0 0 - 1.677 1.625 1.683 - - 0 - 0.00%
2022-01-26 0 2.590 2.510 2.590 2.510 2.590 84,000 214,900 2.5583 1.677 1.625 1.677 1.625 1.677 129,736 1.6564 3.60%
2022-01-25 0 2.500 2.500 2.510 2.500 2.560 338,000 849,040 2.5120 1.619 1.619 1.625 1.619 1.658 522,033 1.6264 -2.34%
2022-01-24 0 2.560 2.530 2.570 2.530 2.560 38,000 96,800 2.5474 1.658 1.638 1.664 1.638 1.658 58,690 1.6493 1.19%
2022-01-21 0 2.530 2.530 2.590 2.530 2.570 50,000 127,020 2.5404 1.638 1.638 1.677 1.638 1.664 77,224 1.6448 -2.69%
2022-01-20 0 2.600 2.570 2.600 2.550 2.620 66,000 170,540 2.5839 1.683 1.664 1.683 1.651 1.696 101,935 1.6730 0.78%
2022-01-19 0 2.580 2.580 2.600 2.510 2.600 110,000 281,600 2.5600 1.670 1.670 1.683 1.625 1.683 169,892 1.6575 0.78%
2022-01-18 0 2.560 2.560 2.600 2.560 2.620 282,000 734,160 2.6034 1.658 1.658 1.683 1.658 1.696 435,542 1.6856 -1.54%
2022-01-17 0 2.600 2.590 2.600 2.600 2.610 120,000 312,400 2.6033 1.683 1.677 1.683 1.683 1.690 185,337 1.6856 0.78%
2022-01-14 0 2.580 2.580 2.620 2.580 2.620 172,000 446,440 2.5956 1.670 1.670 1.696 1.670 1.696 265,650 1.6806 -0.39%
2022-01-13 0 2.590 2.580 2.590 2.560 2.590 18,000 46,500 2.5833 1.677 1.670 1.677 1.658 1.677 27,801 1.6726 1.17%
2022-01-12 0 2.560 2.560 2.600 2.560 2.610 574,000 1,491,560 2.5985 1.658 1.658 1.683 1.658 1.690 886,529 1.6825 -1.16%
2022-01-11 0 2.590 2.580 2.590 2.590 2.610 16,000 41,680 2.6050 1.677 1.670 1.677 1.677 1.690 24,712 1.6867 0.39%
2022-01-10 0 2.580 2.560 2.580 2.580 2.600 64,000 165,160 2.5806 1.670 1.658 1.670 1.670 1.683 98,846 1.6709 0.00%
2022-01-07 0 2.580 2.540 2.580 2.550 2.600 108,000 280,180 2.5943 1.670 1.645 1.670 1.651 1.683 166,803 1.6797 0.00%
2022-01-06 0 2.580 2.580 2.600 2.560 2.600 296,000 766,340 2.5890 1.670 1.670 1.683 1.658 1.683 457,165 1.6763 0.78%
2022-01-05 0 2.560 2.560 2.610 2.520 2.620 106,000 271,420 2.5606 1.658 1.658 1.690 1.632 1.696 163,714 1.6579 0.39%
2022-01-04 0 2.550 2.530 2.560 2.500 2.560 86,000 216,460 2.5170 1.651 1.638 1.658 1.619 1.658 132,825 1.6297 -0.39%
2022-01-03 0 2.560 2.560 2.600 2.510 2.560 62,000 158,020 2.5487 1.658 1.658 1.683 1.625 1.658 95,757 1.6502 2.40%
2021-12-31 0 2.500 2.500 2.530 2.470 2.550 112,000 279,140 2.4923 1.619 1.619 1.638 1.599 1.651 172,981 1.6137 0.40%
2021-12-30 0 2.490 2.480 2.510 2.490 2.600 506,000 1,294,050 2.5574 1.612 1.606 1.625 1.612 1.683 781,505 1.6558 -1.58%
2021-12-29 0 2.530 2.520 2.550 2.530 2.560 66,000 168,020 2.5458 1.638 1.632 1.651 1.638 1.658 101,935 1.6483 -0.78%
2021-12-28 0 2.550 2.550 2.600 2.550 2.630 366,000 946,860 2.5870 1.651 1.651 1.683 1.651 1.703 565,278 1.6750 -2.30%
2021-12-24 0 2.610 2.600 2.610 2.610 2.770 78,000 206,840 2.6518 1.690 1.683 1.690 1.690 1.793 120,469 1.7170 0.00%
2021-12-23 0 2.610 2.600 2.630 2.610 2.650 1,036,000 2,792,730 2.6957 1.690 1.683 1.703 1.690 1.716 1,600,077 1.7454 -0.76%
2021-12-22 0 2.630 2.600 2.630 2.500 2.630 3,483,805 9,017,430 2.5884 1.703 1.683 1.703 1.619 1.703 5,380,652 1.6759 2.33%
2021-12-21 0 2.570 2.560 2.600 2.560 2.600 1,950,000 5,089,640 2.6101 1.664 1.658 1.683 1.658 1.683 3,011,728 1.6899 0.78%
2021-12-20 0 2.550 2.500 2.600 2.530 2.550 484,000 1,254,140 2.5912 1.651 1.619 1.683 1.638 1.651 747,526 1.6777 0.00%
2021-12-17 0 2.550 2.520 2.550 2.560 2.620 144,000 371,860 2.5824 1.651 1.632 1.651 1.658 1.696 222,404 1.6720 -1.92%
2021-12-16 0 2.600 2.600 2.620 2.520 2.670 152,000 393,970 2.5919 1.683 1.683 1.696 1.632 1.729 234,760 1.6782 1.56%
2021-12-15 0 2.560 2.550 2.580 2.550 2.680 1,342,000 3,480,060 2.5932 1.658 1.651 1.670 1.651 1.735 2,072,686 1.6790 2.40%
2021-12-14 0 2.500 2.500 2.530 2.420 2.500 234,000 582,520 2.4894 1.619 1.619 1.638 1.567 1.619 361,407 1.6118 2.04%
2021-12-13 0 2.450 2.420 2.450 2.410 2.450 446,000 1,080,200 2.4220 1.586 1.567 1.586 1.560 1.586 688,836 1.5682 1.24%
2021-12-10 0 2.420 2.420 2.440 2.400 2.420 486,000 1,174,340 2.4163 1.567 1.567 1.580 1.554 1.567 750,615 1.5645 -0.82%
2021-12-09 0 2.440 2.420 2.440 2.410 2.500 550,000 1,337,960 2.4327 1.580 1.567 1.580 1.560 1.619 849,462 1.5751 0.83%
2021-12-08 0 2.420 2.410 2.420 2.400 2.450 342,000 826,190 2.4158 1.567 1.560 1.567 1.554 1.586 528,211 1.5641 0.41%
2021-12-07 0 2.410 2.410 2.450 2.380 2.470 940,000 2,264,100 2.4086 1.560 1.560 1.586 1.541 1.599 1,451,807 1.5595 -1.63%
2021-12-06 0 2.450 2.450 2.470 2.440 2.600 126,000 310,520 2.4644 1.586 1.586 1.599 1.580 1.683 194,604 1.5957 -0.81%
2021-12-03 0 2.470 2.470 2.500 2.440 2.510 448,000 1,111,020 2.4800 1.599 1.599 1.619 1.580 1.625 691,925 1.6057 -1.59%
2021-12-02 0 2.510 2.500 2.540 2.500 2.580 553,059 1,403,008 2.5368 1.625 1.619 1.645 1.619 1.670 854,186 1.6425 -3.46%
2021-12-01 0 2.600 2.580 2.600 2.580 2.600 18,000 46,760 2.5978 1.683 1.670 1.683 1.670 1.683 27,801 1.6820 0.00%
2021-11-30 0 2.600 2.600 2.610 2.580 2.660 306,000 795,640 2.6001 1.683 1.683 1.690 1.670 1.722 472,610 1.6835 0.00%
2021-11-29 0 2.600 2.600 2.650 2.600 2.630 86,000 226,000 2.6279 1.683 1.683 1.716 1.683 1.703 132,825 1.7015 -1.52%
2021-11-26 0 2.640 2.640 2.680 2.640 2.670 124,000 328,700 2.6508 1.709 1.709 1.735 1.709 1.729 191,515 1.7163 -1.49%
2021-11-25 0 2.680 2.670 2.720 2.660 2.720 72,000 193,460 2.6869 1.735 1.729 1.761 1.722 1.761 111,202 1.7397 1.13%
2021-11-24 0 2.650 2.650 2.680 2.650 2.720 198,000 530,340 2.6785 1.716 1.716 1.735 1.716 1.761 305,806 1.7342 -1.85%
2021-11-23 0 2.700 2.700 2.710 2.690 2.750 12,000 32,420 2.7017 1.748 1.748 1.755 1.742 1.781 18,534 1.7492 -1.10%
2021-11-22 0 2.730 2.700 2.730 2.710 2.800 64,000 176,860 2.7634 1.768 1.748 1.768 1.755 1.813 98,846 1.7892 0.37%
2021-11-19 0 2.720 2.650 2.750 2.720 2.730 24,000 65,320 2.7217 1.761 1.716 1.781 1.761 1.768 37,067 1.7622 0.00%
2021-11-18 0 2.720 2.690 2.720 2.610 2.720 190,000 508,440 2.6760 1.761 1.742 1.761 1.690 1.761 293,450 1.7326 0.00%
2021-11-17 0 2.720 2.710 2.720 2.710 2.800 612,000 1,667,540 2.7247 1.761 1.755 1.761 1.755 1.813 945,219 1.7642 -2.51%
2021-11-16 0 2.790 2.750 2.800 2.750 2.800 70,000 193,886 2.7698 1.806 1.781 1.813 1.781 1.813 108,113 1.7934 1.45%
2021-11-15 0 2.750 2.750 2.880 2.750 2.850 138,000 380,760 2.7591 1.781 1.781 1.865 1.781 1.845 213,138 1.7865 -0.36%
2021-11-12 0 2.760 2.760 2.780 2.730 2.880 404,000 1,132,380 2.8029 1.787 1.787 1.800 1.768 1.865 623,968 1.8148 -3.50%
2021-11-11 0 2.860 2.830 2.900 2.820 2.880 18,000 51,140 2.8411 1.852 1.832 1.878 1.826 1.865 27,801 1.8395 1.78%
2021-11-10 0 2.810 2.810 2.880 2.800 2.850 56,000 157,340 2.8096 1.819 1.819 1.865 1.813 1.845 86,491 1.8192 0.36%
2021-11-09 0 2.800 2.800 2.880 2.800 2.860 140,000 397,040 2.8360 1.813 1.813 1.865 1.813 1.852 216,227 1.8362 -1.06%
2021-11-08 0 2.830 2.830 2.890 2.830 2.880 12,000 34,360 2.8633 1.832 1.832 1.871 1.832 1.865 18,534 1.8539 -1.05%
2021-11-05 0 2.860 2.840 2.860 2.850 2.920 120,000 343,810 2.8651 1.852 1.839 1.852 1.845 1.891 185,337 1.8551 0.00%
2021-11-04 0 2.860 2.860 2.920 2.830 2.860 520,000 1,496,960 2.8788 1.852 1.852 1.891 1.832 1.852 803,127 1.8639 -0.69%
2021-11-03 0 2.880 2.880 3.000 2.880 2.880 46,000 132,480 2.8800 1.865 1.865 1.942 1.865 1.865 71,046 1.8647 -0.69%
2021-11-02 0 2.900 2.870 2.900 2.900 3.040 430,000 1,264,580 2.9409 1.878 1.858 1.878 1.878 1.968 664,125 1.9041 -1.02%
2021-11-01 0 2.930 2.920 3.000 2.920 3.000 42,000 125,280 2.9829 1.897 1.891 1.942 1.891 1.942 64,868 1.9313 -0.68%
2021-10-29 0 2.950 2.950 3.000 2.920 2.950 44,000 129,620 2.9459 1.910 1.910 1.942 1.891 1.910 67,957 1.9074 1.37%
2021-10-28 0 2.910 2.910 3.000 2.910 3.010 52,000 156,120 3.0023 1.884 1.884 1.942 1.884 1.949 80,313 1.9439 -3.00%
2021-10-27 0 3.000 3.000 3.030 2.910 3.000 30,000 89,540 2.9847 1.942 1.942 1.962 1.884 1.942 46,334 1.9325 -0.33%
2021-10-26 0 3.010 2.980 3.040 3.020 3.050 66,000 200,100 3.0318 1.949 1.929 1.968 1.955 1.975 101,935 1.9630 -0.33%
2021-10-25 0 3.020 2.900 3.020 3.010 3.040 124,000 374,760 3.0223 1.955 1.878 1.955 1.949 1.968 191,515 1.9568 0.00%
2021-10-22 0 3.020 3.020 3.050 3.000 3.040 1,596,000 4,838,120 3.0314 1.955 1.955 1.975 1.942 1.968 2,464,983 1.9627 0.67%
2021-10-21 0 3.000 3.000 3.080 2.940 3.050 926,000 2,777,960 3.0000 1.942 1.942 1.994 1.904 1.975 1,430,184 1.9424 0.00%
2021-10-20 0 3.000 2.930 3.000 2.980 3.010 448,000 1,345,660 3.0037 1.942 1.897 1.942 1.929 1.949 691,925 1.9448 0.33%
2021-10-19 0 2.990 2.950 3.000 2.920 3.000 392,000 1,173,480 2.9936 1.936 1.910 1.942 1.891 1.942 605,434 1.9382 3.82%
2021-10-18 0 2.880 2.880 2.910 2.860 2.880 62,000 177,360 2.8606 1.865 1.865 1.884 1.852 1.865 95,757 1.8522 1.05%
2021-10-15 0 2.850 2.850 2.910 2.850 2.940 182,000 523,720 2.8776 1.845 1.845 1.884 1.845 1.904 281,095 1.8631 -1.04%
2021-10-12 0 2.880 2.880 2.960 2.870 2.900 150,000 433,300 2.8887 1.865 1.865 1.917 1.858 1.878 231,671 1.8703 -3.03%
2021-10-11 0 2.970 2.900 2.970 2.900 3.080 76,000 225,700 2.9697 1.923 1.878 1.923 1.878 1.994 117,380 1.9228 -0.67%
2021-10-08 0 2.990 2.900 3.000 - - 0 0 - 1.936 1.878 1.942 - - 0 - 0.00%
2021-10-07 0 2.990 2.910 3.000 3.000 3.060 406,000 1,218,340 3.0008 1.936 1.884 1.942 1.942 1.981 627,057 1.9429 2.75%
2021-10-06 0 2.910 2.910 3.050 - - 0 0 - 1.884 1.884 1.975 - - 0 - 0.34%
2021-10-05 0 2.900 2.900 3.060 - - 0 0 - 1.878 1.878 1.981 - - 0 - 0.00%
2021-10-04 0 2.900 2.900 2.980 2.900 2.990 42,000 122,740 2.9224 1.878 1.878 1.929 1.878 1.936 64,868 1.8922 -1.69%
2021-09-30 0 2.950 2.950 3.060 - - 0 0 - 1.910 1.910 1.981 - - 0 - 0.00%
2021-09-29 0 2.950 2.950 3.050 2.950 3.010 370,000 1,109,800 2.9995 1.910 1.910 1.975 1.910 1.949 571,456 1.9421 -0.34%
2021-09-28 0 2.960 2.960 3.000 2.960 3.010 398,000 1,193,160 2.9979 1.917 1.917 1.942 1.917 1.949 614,701 1.9410 -2.31%
2021-09-27 0 3.030 3.030 3.080 3.030 3.070 40,000 121,280 3.0320 1.962 1.962 1.994 1.962 1.988 61,779 1.9631 0.00%
2021-09-24 0 3.030 3.030 3.090 2.990 3.040 132,000 399,720 3.0282 1.962 1.962 2.001 1.936 1.968 203,871 1.9607 -0.98%
2021-09-23 0 3.060 2.990 3.080 2.880 3.070 124,000 369,180 2.9773 1.981 1.936 1.994 1.865 1.988 191,515 1.9277 6.25%
2021-09-21 0 2.880 2.880 2.990 2.880 2.910 34,000 98,760 2.9047 1.865 1.865 1.936 1.865 1.884 52,512 1.8807 -1.71%
2021-09-20 0 2.930 2.900 2.940 2.900 2.930 150,000 437,340 2.9156 1.897 1.878 1.904 1.878 1.897 231,671 1.8878 0.00%
2021-09-17 0 2.930 2.930 2.950 2.920 2.950 172,000 504,800 2.9349 1.897 1.897 1.910 1.891 1.910 265,650 1.9002 -2.33%
2021-09-16 0 3.000 2.950 3.000 2.990 3.110 330,000 1,008,840 3.0571 1.942 1.910 1.942 1.936 2.014 509,677 1.9794 -2.91%
2021-09-15 0 3.090 3.090 3.110 3.060 3.200 236,000 740,120 3.1361 2.001 2.001 2.014 1.981 2.072 364,496 2.0305 -3.44%
2021-09-14 0 3.200 3.180 3.230 3.150 3.300 220,000 713,060 3.2412 2.072 2.059 2.091 2.040 2.137 339,785 2.0986 0.00%
2021-09-13 0 3.200 3.170 3.270 3.200 3.200 14,000 44,800 3.2000 2.072 2.052 2.117 2.072 2.072 21,623 2.0719 0.31%
2021-09-10 0 3.190 3.190 3.250 3.140 3.300 102,000 322,540 3.1622 2.065 2.065 2.104 2.033 2.137 157,537 2.0474 -3.92%
2021-09-09 0 3.320 3.280 3.310 3.240 3.320 232,000 763,940 3.2928 2.150 2.124 2.143 2.098 2.150 358,318 2.1320 2.47%
2021-09-08 0 3.240 3.240 3.280 3.200 3.300 370,000 1,202,880 3.2510 2.098 2.098 2.124 2.072 2.137 571,456 2.1049 -0.31%
2021-09-07 0 3.250 3.240 3.250 3.200 3.260 182,000 585,200 3.2154 2.104 2.098 2.104 2.072 2.111 281,095 2.0819 2.52%
2021-09-06 0 3.170 3.160 3.170 3.150 3.290 180,000 577,080 3.2060 2.052 2.046 2.052 2.040 2.130 278,006 2.0758 -2.76%
2021-09-03 0 3.260 3.180 3.260 3.180 3.320 130,000 420,360 3.2335 2.111 2.059 2.111 2.059 2.150 200,782 2.0936 -2.69%
2021-09-02 0 3.350 3.290 3.350 3.300 3.390 118,000 394,580 3.3439 2.169 2.130 2.169 2.137 2.195 182,248 2.1651 -1.47%
2021-09-01 0 3.400 3.280 3.400 3.260 3.400 234,000 786,600 3.3615 2.201 2.124 2.201 2.111 2.201 361,407 2.1765 -0.58%
2021-08-31 0 3.420 3.400 3.420 3.360 3.430 100,000 340,820 3.4082 2.214 2.201 2.214 2.175 2.221 154,448 2.2067 0.59%
2021-08-30 0 3.400 3.380 3.400 3.250 3.400 612,000 2,052,800 3.3542 2.201 2.188 2.201 2.104 2.201 945,219 2.1718 4.74%
2021-08-27 0 3.300 3.250 3.300 3.250 3.300 80,000 263,720 3.2965 2.102 2.070 2.102 2.070 2.102 125,614 2.0995 -1.20%
2021-08-26 0 3.340 3.290 3.340 3.250 3.350 426,193 1,410,691 3.3100 2.127 2.095 2.127 2.070 2.134 669,195 2.1080 3.09%
2021-08-25 0 3.240 3.120 3.240 3.170 3.250 394,000 1,266,880 3.2154 2.063 1.987 2.063 2.019 2.070 618,647 2.0478 3.85%
2021-08-24 0 3.120 3.100 3.120 3.000 3.180 554,000 1,722,200 3.1087 1.987 1.974 1.987 1.911 2.025 869,874 1.9798 2.97%
2021-08-23 0 3.030 3.020 3.030 2.970 3.090 68,000 205,240 3.0182 1.930 1.923 1.930 1.892 1.968 106,772 1.9222 2.36%
2021-08-20 0 2.960 2.930 3.000 2.960 3.070 116,000 350,380 3.0205 1.885 1.866 1.911 1.885 1.955 182,140 1.9237 -2.63%
2021-08-19 0 3.040 3.020 3.070 - - 0 0 - 1.936 1.923 1.955 - - 0 - 0.00%
2021-08-18 0 3.040 3.030 3.040 3.040 3.050 66,000 200,780 3.0421 1.936 1.930 1.936 1.936 1.942 103,631 1.9374 -0.33%
2021-08-17 0 3.050 3.020 3.050 3.020 3.200 593,000 1,835,040 3.0945 1.942 1.923 1.942 1.923 2.038 931,110 1.9708 -2.24%
2021-08-16 0 3.120 3.080 3.170 3.100 3.250 478,000 1,493,480 3.1244 1.987 1.962 2.019 1.974 2.070 750,541 1.9899 0.65%
2021-08-13 0 3.100 3.080 3.100 3.070 3.200 240,000 755,880 3.1495 1.974 1.962 1.974 1.955 2.038 376,841 2.0058 2.31%
2021-08-12 0 3.030 3.020 3.200 3.030 3.040 72,000 218,300 3.0319 1.930 1.923 2.038 1.930 1.936 113,052 1.9310 -0.66%
2021-08-11 0 3.050 3.050 3.140 3.050 3.050 6,000 18,300 3.0500 1.942 1.942 2.000 1.942 1.942 9,421 1.9425 -2.87%
2021-08-10 0 3.140 3.040 3.190 3.030 3.220 194,000 608,450 3.1363 2.000 1.936 2.032 1.930 2.051 304,613 1.9975 -1.57%
2021-08-09 0 3.190 3.100 3.200 3.030 3.200 333,000 1,022,890 3.0717 2.032 1.974 2.038 1.930 2.038 522,866 1.9563 4.59%
2021-08-06 0 3.050 3.000 3.040 3.000 3.060 38,000 115,900 3.0500 1.942 1.911 1.936 1.911 1.949 59,666 1.9425 -1.61%
2021-08-05 0 3.100 2.970 3.100 3.070 3.100 6,000 18,540 3.0900 1.974 1.892 1.974 1.955 1.974 9,421 1.9679 2.99%
2021-08-04 0 3.010 3.010 3.040 2.960 3.050 330,000 989,580 2.9987 1.917 1.917 1.936 1.885 1.942 518,156 1.9098 0.67%
2021-08-03 0 2.990 2.910 3.100 2.970 2.990 18,000 53,640 2.9800 1.904 1.853 1.974 1.892 1.904 28,263 1.8979 2.75%
2021-08-02 0 2.910 2.910 2.940 2.820 2.910 86,000 248,000 2.8837 1.853 1.853 1.872 1.796 1.853 135,035 1.8366 3.56%
2021-07-30 0 2.810 2.810 2.850 2.800 2.810 22,000 61,780 2.8082 1.790 1.790 1.815 1.783 1.790 34,544 1.7885 0.36%
2021-07-29 0 2.800 2.780 2.810 2.800 2.850 104,000 294,340 2.8302 1.783 1.771 1.790 1.783 1.815 163,298 1.8025 4.09%
2021-07-28 0 2.690 2.670 2.690 2.670 2.750 166,000 446,580 2.6902 1.713 1.700 1.713 1.700 1.751 260,648 1.7133 1.51%
2021-07-27 0 2.650 2.650 2.730 2.650 3.020 656,000 1,869,600 2.8500 1.688 1.688 1.739 1.688 1.923 1,030,031 1.8151 -8.30%
2021-07-26 0 2.890 2.840 2.900 2.880 2.940 258,000 747,440 2.8971 1.841 1.809 1.847 1.834 1.872 405,104 1.8451 -1.70%
2021-07-23 0 2.940 2.940 3.040 2.940 3.050 140,000 419,930 2.9995 1.872 1.872 1.936 1.872 1.942 219,824 1.9103 -1.67%
2021-07-22 0 2.990 2.970 3.060 2.980 2.990 20,000 59,640 2.9820 1.904 1.892 1.949 1.898 1.904 31,403 1.8992 0.34%
2021-07-21 0 2.980 2.930 3.030 2.950 2.980 60,000 178,060 2.9677 1.898 1.866 1.930 1.879 1.898 94,210 1.8900 0.68%
2021-07-20 0 2.960 2.920 2.960 2.920 2.970 26,000 76,460 2.9408 1.885 1.860 1.885 1.860 1.892 40,824 1.8729 -0.34%
2021-07-19 0 2.970 2.930 2.970 2.920 3.000 66,000 194,540 2.9476 1.892 1.866 1.892 1.860 1.911 103,631 1.8772 -1.00%
2021-07-16 0 3.000 2.910 3.050 3.000 3.050 82,000 247,500 3.0183 1.911 1.853 1.942 1.911 1.942 128,754 1.9223 -1.96%
2021-07-15 0 3.060 3.000 3.070 3.020 3.060 220,824 671,021 3.0387 1.949 1.911 1.955 1.923 1.949 346,731 1.9353 0.66%
2021-07-14 0 3.040 3.000 3.060 3.070 3.120 48,000 148,220 3.0879 1.936 1.911 1.949 1.955 1.987 75,368 1.9666 0.33%
2021-07-13 0 3.030 3.030 3.040 3.000 3.060 592,000 1,801,940 3.0438 1.930 1.930 1.936 1.911 1.949 929,540 1.9385 3.41%
2021-07-12 0 2.930 2.930 3.040 2.930 2.930 10,000 29,300 2.9300 1.866 1.866 1.936 1.866 1.866 15,702 1.8660 0.00%
2021-07-09 0 2.930 2.910 3.020 2.900 2.930 129,557 378,084 2.9183 1.866 1.853 1.923 1.847 1.866 203,426 1.8586 0.00%
2021-07-08 0 2.930 2.930 2.990 2.930 3.000 130,000 382,360 2.9412 1.866 1.866 1.904 1.866 1.911 204,122 1.8732 -2.66%
2021-07-07 0 3.010 2.970 3.010 3.020 3.030 236,000 714,760 3.0286 1.917 1.892 1.917 1.923 1.930 370,560 1.9289 -0.66%
2021-07-06 0 3.030 2.990 3.020 2.950 3.040 200,000 604,380 3.0219 1.930 1.904 1.923 1.879 1.936 314,034 1.9246 2.71%
2021-07-05 0 2.950 2.950 3.000 2.940 2.980 170,000 501,720 2.9513 1.879 1.879 1.911 1.872 1.898 266,929 1.8796 -0.34%
2021-07-02 0 2.960 2.930 2.980 2.900 2.960 376,000 1,093,240 2.9076 1.885 1.866 1.898 1.847 1.885 590,384 1.8517 0.00%
2021-06-30 0 2.960 2.950 2.980 2.950 3.010 64,000 190,980 2.9841 1.885 1.879 1.898 1.879 1.917 100,491 1.9005 -1.00%
2021-06-29 0 2.990 2.950 2.990 2.900 3.050 260,000 764,800 2.9415 1.904 1.879 1.904 1.847 1.942 408,244 1.8734 -1.64%
2021-06-28 0 3.040 2.900 3.040 3.030 3.050 158,000 480,580 3.0416 1.936 1.847 1.936 1.930 1.942 248,087 1.9371 0.33%
2021-06-25 0 3.030 3.020 3.030 3.020 3.050 186,000 564,560 3.0353 1.930 1.923 1.930 1.923 1.942 292,051 1.9331 0.33%
2021-06-24 0 3.020 3.010 3.030 3.000 3.020 454,000 1,366,600 3.0101 1.923 1.917 1.930 1.911 1.923 712,857 1.9171 0.67%
2021-06-23 0 3.000 3.000 3.010 3.000 3.010 420,000 1,260,680 3.0016 1.911 1.911 1.917 1.911 1.917 659,471 1.9117 -0.99%
2021-06-22 0 3.030 3.000 3.030 3.000 3.060 710,000 2,149,080 3.0269 1.930 1.911 1.930 1.911 1.949 1,114,820 1.9277 2.36%
2021-06-21 0 2.960 2.960 2.980 2.930 3.070 212,000 629,725 2.9704 1.885 1.885 1.898 1.866 1.955 332,876 1.8918 0.00%
2021-06-18 0 2.960 2.960 2.990 2.950 2.990 208,000 618,000 2.9712 1.885 1.885 1.904 1.879 1.904 326,595 1.8923 2.07%
2021-06-17 0 2.900 2.940 3.010 2.900 2.940 422,000 1,238,740 2.9354 1.847 1.872 1.917 1.847 1.872 662,611 1.8695 -3.97%
2021-06-16 0 3.020 2.940 3.020 3.010 3.050 8,000 24,320 3.0400 1.923 1.872 1.923 1.917 1.942 12,561 1.9361 2.72%
2021-06-15 0 2.940 2.920 2.960 2.920 2.960 494,000 1,443,280 2.9216 1.872 1.860 1.885 1.860 1.885 775,664 1.8607 -0.68%
2021-06-11 0 2.960 2.950 2.980 2.960 3.030 326,000 978,320 3.0010 1.885 1.879 1.898 1.885 1.930 511,875 1.9112 0.34%
2021-06-10 0 2.950 2.950 3.020 2.950 3.020 172,620 514,882 2.9827 1.879 1.879 1.923 1.879 1.923 271,043 1.8996 0.34%
2021-06-09 0 2.940 2.940 3.010 2.880 2.990 562,000 1,661,600 2.9566 1.872 1.872 1.917 1.834 1.904 882,435 1.8830 1.73%
2021-06-08 0 2.890 2.880 2.900 2.880 2.910 124,000 358,200 2.8887 1.841 1.834 1.847 1.834 1.853 194,701 1.8397 1.76%
2021-06-07 0 2.840 2.830 2.890 2.810 2.980 364,000 1,052,820 2.8924 1.809 1.802 1.841 1.790 1.898 571,542 1.8421 -1.05%
2021-06-04 0 2.870 2.870 2.910 2.850 3.040 362,000 1,069,340 2.9540 1.828 1.828 1.853 1.815 1.936 568,401 1.8813 -4.33%
2021-06-03 0 3.000 3.000 3.020 3.000 3.110 224,000 690,020 3.0804 1.911 1.911 1.923 1.911 1.981 351,718 1.9619 0.33%
2021-06-02 0 2.990 2.990 3.000 2.900 3.050 496,000 1,471,140 2.9660 1.904 1.904 1.911 1.847 1.942 778,804 1.8890 2.05%
2021-06-01 0 3.010 3.010 3.030 2.990 3.140 410,000 1,245,900 3.0388 1.866 1.866 1.878 1.854 1.947 661,347 1.8839 -0.33%
2021-05-31 0 3.020 3.020 3.150 3.020 3.020 4,000 12,080 3.0200 1.872 1.872 1.953 1.872 1.872 6,452 1.8722 -3.21%
2021-05-28 0 3.120 3.120 3.140 3.120 3.270 684,000 2,189,640 3.2012 1.934 1.934 1.947 1.934 2.027 1,103,320 1.9846 -2.50%
2021-05-27 0 3.200 3.140 3.230 3.140 3.200 54,000 169,760 3.1437 1.984 1.947 2.002 1.947 1.984 87,104 1.9489 3.90%
2021-05-26 0 3.080 3.080 3.100 3.030 3.180 170,000 529,040 3.1120 1.909 1.909 1.922 1.878 1.971 274,217 1.9293 -1.91%
2021-05-25 0 3.140 3.140 3.270 3.130 3.190 184,000 586,130 3.1855 1.947 1.947 2.027 1.940 1.978 296,800 1.9748 0.32%
2021-05-24 0 3.130 3.130 3.240 3.130 3.280 28,000 90,900 3.2464 1.940 1.940 2.009 1.940 2.033 45,165 2.0126 -2.19%
2021-05-21 0 3.200 3.160 3.200 3.150 3.260 210,000 676,780 3.2228 1.984 1.959 1.984 1.953 2.021 338,739 1.9979 -1.84%
2021-05-20 0 3.260 3.250 3.260 3.230 3.260 24,867 80,735 3.2467 2.021 2.015 2.021 2.002 2.021 40,111 2.0128 -0.91%
2021-05-18 0 3.290 3.300 3.410 3.240 3.290 88,867 289,812 3.2612 2.040 2.046 2.114 2.009 2.040 143,346 2.0218 0.61%
2021-05-17 0 3.270 3.270 3.400 3.250 3.300 30,000 98,800 3.2933 2.027 2.027 2.108 2.015 2.046 48,391 2.0417 1.87%
2021-05-14 0 3.210 3.210 3.290 3.200 3.250 72,000 231,960 3.2217 1.990 1.990 2.040 1.984 2.015 116,139 1.9973 0.63%
2021-05-13 0 3.190 3.180 3.260 - - 0 0 - 1.978 1.971 2.021 - - 0 - 0.00%
2021-05-12 0 3.190 3.190 3.250 3.180 3.310 178,000 578,500 3.2500 1.978 1.978 2.015 1.971 2.052 287,121 2.0148 -3.63%
2021-05-11 0 3.310 3.230 3.310 3.200 3.360 244,000 803,020 3.2911 2.052 2.002 2.052 1.984 2.083 393,582 2.0403 -2.65%
2021-05-10 0 3.400 3.360 3.400 3.360 3.400 110,000 373,480 3.3953 2.108 2.083 2.108 2.083 2.108 177,434 2.1049 2.41%
2021-05-07 0 3.320 3.260 3.330 3.300 3.380 42,000 139,860 3.3300 2.058 2.021 2.064 2.046 2.095 67,748 2.0644 -1.48%
2021-05-06 0 3.370 3.360 3.410 3.340 3.420 110,526 375,228 3.3949 2.089 2.083 2.114 2.071 2.120 178,283 2.1047 -2.32%
2021-05-05 0 3.450 3.420 3.450 3.410 3.450 108,000 370,240 3.4281 2.139 2.120 2.139 2.114 2.139 174,208 2.1253 1.17%
2021-05-04 0 3.410 3.390 3.420 3.390 3.590 402,057 1,412,719 3.5137 2.114 2.102 2.120 2.102 2.226 648,534 2.1783 -2.57%
2021-05-03 0 3.500 3.520 3.530 3.440 3.550 654,000 2,289,300 3.5005 2.170 2.182 2.188 2.133 2.201 1,054,929 2.1701 2.94%
2021-04-30 0 3.400 3.330 3.420 3.230 3.400 400,000 1,336,500 3.3413 2.108 2.064 2.120 2.002 2.108 645,216 2.0714 2.10%
2021-04-29 0 3.330 3.200 3.330 3.200 3.330 80,000 259,960 3.2495 2.064 1.984 2.064 1.984 2.064 129,043 2.0145 0.91%
2021-04-28 0 3.300 3.300 3.360 3.230 3.310 120,000 393,780 3.2815 2.046 2.046 2.083 2.002 2.052 193,565 2.0344 0.30%
2021-04-27 0 3.290 3.290 3.330 3.250 3.310 74,000 242,460 3.2765 2.040 2.040 2.064 2.015 2.052 119,365 2.0312 -2.08%
2021-04-26 0 3.360 3.360 3.400 3.350 3.450 312,000 1,055,500 3.3830 2.083 2.083 2.108 2.077 2.139 503,269 2.0973 0.30%
2021-04-23 0 3.350 3.290 3.300 3.350 3.350 30,000 100,500 3.3500 2.077 2.040 2.046 2.077 2.077 48,391 2.0768 0.00%
2021-04-22 0 3.350 3.320 3.400 3.250 3.410 192,000 643,120 3.3496 2.077 2.058 2.108 2.015 2.114 309,704 2.0766 -1.76%
2021-04-21 0 3.410 3.400 3.450 3.180 3.480 390,000 1,292,640 3.3145 2.114 2.108 2.139 1.971 2.157 629,086 2.0548 7.91%
2021-04-20 0 3.160 3.110 3.130 3.170 3.170 24,000 76,080 3.1700 1.959 1.928 1.940 1.965 1.965 38,713 1.9652 1.61%
2021-04-19 0 3.110 3.110 3.150 3.090 3.150 132,000 413,460 3.1323 1.928 1.928 1.953 1.916 1.953 212,921 1.9418 1.63%
2021-04-16 0 3.060 3.050 3.180 3.060 3.130 80,000 247,920 3.0990 1.897 1.891 1.971 1.897 1.940 129,043 1.9212 2.00%
2021-04-15 0 3.000 3.000 3.030 2.950 3.080 200,000 601,040 3.0052 1.860 1.860 1.878 1.829 1.909 322,608 1.8631 -2.91%
2021-04-14 0 3.090 3.090 3.110 2.940 3.090 78,000 235,360 3.0174 1.916 1.916 1.928 1.823 1.916 125,817 1.8707 4.75%
2021-04-13 0 2.950 2.950 3.000 2.950 3.010 84,000 251,500 2.9940 1.829 1.829 1.860 1.829 1.866 135,495 1.8562 -2.32%
2021-04-12 0 3.020 3.000 3.080 3.020 3.110 46,000 140,780 3.0604 1.872 1.860 1.909 1.872 1.928 74,200 1.8973 -3.21%
2021-04-09 0 3.120 3.100 3.120 3.080 3.120 66,000 204,380 3.0967 1.934 1.922 1.934 1.909 1.934 106,461 1.9198 0.65%
2021-04-08 0 3.100 3.060 3.100 3.030 3.150 1,078,000 3,347,880 3.1056 1.922 1.897 1.922 1.878 1.953 1,738,858 1.9253 -0.32%
2021-04-07 0 3.110 3.110 3.170 3.060 3.110 60,000 185,100 3.0850 1.928 1.928 1.965 1.897 1.928 96,782 1.9125 1.97%
2021-04-01 0 3.050 3.020 3.080 2.950 3.060 114,000 343,080 3.0095 1.891 1.872 1.909 1.829 1.897 183,887 1.8657 2.01%
2021-03-31 0 2.990 2.990 3.040 2.950 3.030 148,000 443,880 2.9992 1.854 1.854 1.885 1.829 1.878 238,730 1.8593 1.36%
2021-03-30 0 2.950 2.950 3.000 2.800 2.950 86,000 250,240 2.9098 1.829 1.829 1.860 1.736 1.829 138,722 1.8039 1.37%
2021-03-29 0 2.910 2.910 3.020 2.850 2.940 92,000 268,500 2.9185 1.804 1.804 1.872 1.767 1.823 148,400 1.8093 4.68%
2021-03-26 0 2.780 2.750 2.790 2.750 2.850 112,000 314,240 2.8057 1.723 1.705 1.730 1.705 1.767 180,661 1.7394 2.21%
2021-03-25 0 2.720 2.720 2.850 2.700 2.790 136,000 370,500 2.7243 1.686 1.686 1.767 1.674 1.730 219,374 1.6889 -0.73%
2021-03-24 0 2.740 2.740 2.760 2.720 2.840 416,430 1,150,389 2.7625 1.699 1.699 1.711 1.686 1.761 671,719 1.7126 -3.86%
2021-03-23 0 2.850 2.850 2.890 2.850 2.900 166,000 476,000 2.8675 1.767 1.767 1.792 1.767 1.798 267,765 1.7777 -1.72%
2021-03-22 0 2.900 2.900 2.940 2.790 2.910 1,076,000 3,020,460 2.8071 1.798 1.798 1.823 1.730 1.804 1,735,632 1.7403 -4.92%
2021-03-19 0 3.050 3.020 3.140 3.140 3.140 4,000 12,560 3.1400 1.891 1.872 1.947 1.947 1.947 6,452 1.9466 1.67%
2021-03-18 0 3.000 2.900 2.990 2.990 3.180 236,000 711,940 3.0167 1.860 1.798 1.854 1.854 1.971 380,678 1.8702 -3.23%
2021-03-17 0 3.100 3.100 3.200 3.090 3.120 49,323 152,828 3.0985 1.922 1.922 1.984 1.916 1.934 79,560 1.9209 0.32%
2021-03-16 0 3.090 3.020 3.150 2.950 3.090 36,000 109,860 3.0517 1.916 1.872 1.953 1.829 1.916 58,069 1.8919 5.10%
2021-03-15 0 2.940 2.880 2.940 2.890 2.990 201,280 596,776 2.9649 1.823 1.785 1.823 1.792 1.854 324,673 1.8381 -0.34%
2021-03-12 0 2.950 2.950 3.000 2.950 3.270 568,000 1,740,400 3.0641 1.829 1.829 1.860 1.829 2.027 916,207 1.8996 -6.35%
2021-03-11 0 3.150 3.150 3.260 3.020 3.170 210,000 655,000 3.1190 1.953 1.953 2.021 1.872 1.965 338,739 1.9336 1.61%
2021-03-10 0 3.100 3.060 3.280 - - 0 0 - 1.922 1.897 2.033 - - 0 - 0.00%
2021-03-09 0 3.100 3.100 3.200 3.100 3.100 26,000 80,600 3.1000 1.922 1.922 1.984 1.922 1.922 41,939 1.9218 2.99%
2021-03-08 0 3.010 3.010 3.280 2.980 3.050 106,000 319,220 3.0115 1.866 1.866 2.033 1.847 1.891 170,982 1.8670 -1.31%
2021-03-05 0 3.050 3.050 3.090 2.950 3.090 232,861 705,314 3.0289 1.891 1.891 1.916 1.829 1.916 375,614 1.8778 -1.61%
2021-03-04 0 3.100 3.080 3.100 3.070 3.100 412,000 1,266,620 3.0743 1.922 1.909 1.922 1.903 1.922 664,573 1.9059 -1.27%
2021-03-03 0 3.140 3.050 3.140 3.050 3.140 128,000 395,180 3.0873 1.947 1.891 1.947 1.891 1.947 206,469 1.9140 2.95%
2021-03-02 0 3.050 3.050 3.150 3.050 3.210 158,000 497,740 3.1503 1.891 1.891 1.953 1.891 1.990 254,860 1.9530 -4.98%
2021-03-01 0 3.210 3.100 3.230 3.060 3.240 208,000 651,760 3.1335 1.990 1.922 2.002 1.897 2.009 335,512 1.9426 5.59%
2021-02-26 0 3.040 3.020 3.040 2.980 3.090 200,000 602,160 3.0108 1.885 1.872 1.885 1.847 1.916 322,608 1.8665 -1.94%
2021-02-25 0 3.100 3.050 3.110 3.000 3.150 1,176,000 3,579,560 3.0438 1.922 1.891 1.928 1.860 1.953 1,896,936 1.8870 3.68%
2021-02-24 0 2.990 2.980 3.030 2.980 3.330 864,000 2,680,280 3.1022 1.854 1.847 1.878 1.847 2.064 1,393,667 1.9232 -12.06%
2021-02-23 0 3.400 3.350 3.400 3.330 3.430 300,000 1,012,920 3.3764 2.108 2.077 2.108 2.064 2.126 483,912 2.0932 -0.87%
2021-02-22 0 3.430 3.340 3.430 3.340 3.540 454,000 1,541,100 3.3945 2.126 2.071 2.126 2.071 2.195 732,321 2.1044 -4.19%
2021-02-19 0 3.580 3.540 3.580 3.540 3.580 404,000 1,442,100 3.5696 2.219 2.195 2.219 2.195 2.219 651,669 2.2129 0.28%
2021-02-18 0 3.570 3.550 3.570 3.500 3.610 248,000 886,040 3.5727 2.213 2.201 2.213 2.170 2.238 400,034 2.2149 -3.51%
2021-02-17 0 3.700 3.660 3.700 3.640 3.780 206,000 760,980 3.6941 2.294 2.269 2.294 2.257 2.343 332,286 2.2901 -2.89%
2021-02-16 0 3.810 3.690 3.810 3.600 3.820 268,000 988,340 3.6878 2.362 2.288 2.362 2.232 2.368 432,295 2.2863 2.14%
2021-02-11 0 3.730 3.690 3.730 3.660 3.820 176,000 651,800 3.7034 2.312 2.288 2.312 2.269 2.368 283,895 2.2959 -2.36%
2021-02-10 0 3.820 3.790 3.820 3.750 3.890 586,111 2,249,724 3.8384 2.368 2.350 2.368 2.325 2.412 945,421 2.3796 2.14%
2021-02-09 0 3.740 3.740 3.770 3.400 3.820 696,000 2,488,520 3.5755 2.319 2.319 2.337 2.108 2.368 1,122,676 2.2166 2.75%
2021-02-08 0 3.640 3.640 3.650 3.610 3.900 834,000 3,141,800 3.7671 2.257 2.257 2.263 2.238 2.418 1,345,276 2.3354 -4.71%
2021-02-05 0 3.820 3.810 3.820 3.800 3.980 686,000 2,661,120 3.8792 2.368 2.362 2.368 2.356 2.467 1,106,546 2.4049 0.53%
2021-02-04 0 3.800 3.800 3.870 3.580 3.900 1,534,000 5,741,740 3.7430 2.356 2.356 2.399 2.219 2.418 2,474,405 2.3205 2.98%
2021-02-03 0 3.690 3.680 3.690 3.300 3.690 866,000 3,049,720 3.5216 2.288 2.281 2.288 2.046 2.288 1,396,893 2.1832 11.82%
2021-02-02 0 3.300 3.300 3.450 3.300 3.530 1,512,785 5,175,831 3.4214 2.046 2.046 2.139 2.046 2.188 2,440,184 2.1211 1.54%
2021-02-01 0 3.250 3.230 3.250 2.910 3.300 1,576,000 5,003,800 3.1750 2.015 2.002 2.015 1.804 2.046 2,542,152 1.9683 12.46%
2021-01-29 0 2.890 2.840 2.890 2.810 3.160 398,000 1,184,820 2.9769 1.792 1.761 1.792 1.742 1.959 641,990 1.8455 -8.54%
2021-01-28 0 3.160 3.100 3.160 3.100 3.240 332,034 1,050,667 3.1643 1.959 1.922 1.959 1.922 2.009 535,584 1.9617 -3.36%
2021-01-27 0 3.270 3.270 3.290 3.190 3.290 804,000 2,593,220 3.2254 2.027 2.027 2.040 1.978 2.040 1,296,885 1.9996 0.62%
2021-01-26 0 3.250 3.210 3.250 3.160 3.250 1,790,000 5,790,100 3.2347 2.015 1.990 2.015 1.959 2.015 2,887,343 2.0053 0.62%
2021-01-25 0 3.230 3.200 3.230 3.120 3.300 1,492,000 4,786,180 3.2079 2.002 1.984 2.002 1.934 2.046 2,406,657 1.9887 2.22%
2021-01-22 0 3.160 3.090 3.160 2.980 3.170 602,000 1,873,220 3.1117 1.959 1.916 1.959 1.847 1.965 971,051 1.9291 0.32%
2021-01-21 0 3.150 3.100 3.150 3.100 3.170 274,000 858,540 3.1334 1.953 1.922 1.953 1.922 1.965 441,973 1.9425 0.64%
2021-01-20 0 3.130 3.100 3.130 3.010 3.150 524,000 1,620,340 3.0923 1.940 1.922 1.940 1.866 1.953 845,233 1.9170 -2.19%
2021-01-19 0 3.200 3.190 3.200 3.120 3.300 943,866 3,012,175 3.1913 1.984 1.978 1.984 1.934 2.046 1,522,494 1.9784 0.00%
2021-01-18 0 3.200 3.190 3.200 2.900 3.230 618,000 1,864,580 3.0171 1.984 1.978 1.984 1.798 2.002 996,859 1.8705 5.26%
2021-01-15 0 3.040 3.040 3.050 2.950 3.060 546,000 1,630,120 2.9856 1.885 1.885 1.891 1.829 1.897 880,720 1.8509 -1.94%
2021-01-14 0 3.100 3.100 3.190 2.930 3.230 1,124,000 3,443,340 3.0635 1.922 1.922 1.978 1.816 2.002 1,813,058 1.8992 0.00%
2021-01-13 0 3.100 3.080 3.110 3.050 3.240 752,000 2,321,660 3.0873 1.922 1.909 1.928 1.891 2.009 1,213,007 1.9140 -3.13%
2021-01-12 0 3.200 3.190 3.210 3.060 3.350 1,486,000 4,747,700 3.1950 1.984 1.978 1.990 1.897 2.077 2,396,979 1.9807 -0.93%
2021-01-11 0 3.230 3.210 3.250 2.970 3.300 4,306,000 13,556,700 3.1483 2.002 1.990 2.015 1.841 2.046 6,945,754 1.9518 14.13%
2021-01-08 0 2.830 2.820 2.830 2.480 2.850 5,910,000 15,945,580 2.6981 1.754 1.748 1.754 1.537 1.767 9,533,071 1.6727 12.75%
2021-01-07 0 2.510 2.490 2.510 2.480 2.520 410,000 1,026,280 2.5031 1.556 1.544 1.556 1.537 1.562 661,347 1.5518 1.62%
2021-01-06 0 2.470 2.470 2.500 2.460 2.520 100,000 249,720 2.4972 1.531 1.531 1.550 1.525 1.562 161,304 1.5481 -1.20%
2021-01-05 0 2.500 2.470 2.510 2.420 2.500 678,000 1,655,580 2.4419 1.550 1.531 1.556 1.500 1.550 1,093,642 1.5138 2.04%
2021-01-04 0 2.450 2.450 2.500 2.450 2.500 34,000 84,440 2.4835 1.519 1.519 1.550 1.519 1.550 54,843 1.5397 -2.00%
2020-12-31 0 2.500 2.460 2.590 2.480 2.500 20,000 49,960 2.4980 1.550 1.525 1.606 1.537 1.550 32,261 1.5486 0.00%
2020-12-30 0 2.500 2.480 2.530 2.500 2.540 156,000 393,360 2.5215 1.550 1.537 1.568 1.550 1.575 251,634 1.5632 0.40%
2020-12-29 0 2.490 2.480 2.550 2.440 2.520 601,444 1,496,465 2.4881 1.544 1.537 1.581 1.513 1.562 970,154 1.5425 -1.19%
2020-12-28 0 2.520 2.490 2.510 2.450 2.520 847,000 2,114,960 2.4970 1.562 1.544 1.556 1.519 1.562 1,366,246 1.5480 1.61%
2020-12-24 0 2.480 2.480 2.520 2.470 2.470 4,000 9,880 2.4700 1.537 1.537 1.562 1.531 1.531 6,452 1.5313 0.00%
2020-12-23 0 2.480 2.480 2.520 2.480 2.480 10,000 24,800 2.4800 1.537 1.537 1.562 1.537 1.537 16,130 1.5375 1.22%
2020-12-22 0 2.450 2.450 2.680 2.440 2.510 78,000 193,100 2.4756 1.519 1.519 1.661 1.513 1.556 125,817 1.5348 -1.21%
2020-12-21 0 2.480 2.420 2.480 2.480 2.600 342,000 881,440 2.5773 1.537 1.500 1.537 1.537 1.612 551,660 1.5978 -3.12%
2020-12-18 0 2.560 2.560 2.600 2.470 2.560 38,000 96,920 2.5505 1.587 1.587 1.612 1.531 1.587 61,296 1.5812 3.64%
2020-12-17 0 2.470 2.470 2.490 2.450 2.480 64,000 158,220 2.4722 1.531 1.531 1.544 1.519 1.537 103,235 1.5326 0.00%
2020-12-16 0 2.470 2.470 2.520 2.470 2.480 40,000 99,140 2.4785 1.531 1.531 1.562 1.531 1.537 64,522 1.5365 0.00%
2020-12-15 0 2.470 2.460 2.520 2.400 2.570 376,000 933,640 2.4831 1.531 1.525 1.562 1.488 1.593 606,503 1.5394 -3.89%
2020-12-14 0 2.570 2.570 2.600 2.550 2.570 46,000 117,700 2.5587 1.593 1.593 1.612 1.581 1.593 74,200 1.5863 2.80%
2020-12-11 0 2.500 2.460 2.500 2.460 2.570 44,000 109,860 2.4968 1.550 1.525 1.550 1.525 1.593 70,974 1.5479 -3.10%
2020-12-10 0 2.580 2.500 2.580 2.470 2.580 48,000 119,720 2.4942 1.599 1.550 1.599 1.531 1.599 77,426 1.5463 4.45%
2020-12-09 0 2.470 2.470 2.490 2.450 2.520 312,000 782,520 2.5081 1.531 1.531 1.544 1.519 1.562 503,269 1.5549 -1.98%
2020-12-08 0 2.520 2.480 2.510 2.480 2.540 48,000 120,280 2.5058 1.562 1.537 1.556 1.537 1.575 77,426 1.5535 -0.79%
2020-12-07 0 2.540 2.530 2.540 2.540 2.720 180,000 480,220 2.6679 1.575 1.568 1.575 1.575 1.686 290,347 1.6539 -4.15%
2020-12-04 0 2.650 2.650 2.680 2.650 2.680 178,000 472,400 2.6539 1.643 1.643 1.661 1.643 1.661 287,121 1.6453 3.11%
2020-12-03 0 2.570 2.570 2.630 2.570 2.650 302,000 785,900 2.6023 1.593 1.593 1.630 1.593 1.643 487,138 1.6133 -0.77%
2020-12-02 0 2.590 2.510 2.580 - - 616,000 1,576,960 2.5600 1.606 1.556 1.599 - - 993,633 1.5871 0.00%
2020-12-01 0 2.590 2.590 2.670 2.460 2.670 582,434 1,496,557 2.5695 1.606 1.606 1.655 1.525 1.655 939,490 1.5929 5.71%
2020-11-30 0 2.450 2.450 2.510 2.450 2.600 5,128,000 12,606,480 2.4584 1.519 1.519 1.556 1.519 1.612 8,271,673 1.5241 -2.00%
2020-11-27 0 2.500 2.500 2.550 2.450 2.510 250,000 624,480 2.4979 1.550 1.550 1.581 1.519 1.556 403,260 1.5486 0.00%
2020-11-26 0 2.500 2.500 2.570 2.410 2.520 644,000 1,601,300 2.4865 1.550 1.550 1.593 1.494 1.562 1,038,798 1.5415 3.31%
2020-11-25 0 2.420 2.420 2.470 2.410 2.500 428,000 1,053,540 2.4615 1.500 1.500 1.531 1.494 1.550 690,381 1.5260 -1.63%
2020-11-24 0 2.460 2.430 2.480 2.400 2.480 298,000 729,958 2.4495 1.525 1.506 1.537 1.488 1.537 480,686 1.5186 1.23%
2020-11-23 0 2.430 2.430 2.450 2.400 2.460 868,000 2,128,240 2.4519 1.506 1.506 1.519 1.488 1.525 1,400,119 1.5200 1.25%
2020-11-20 0 2.400 2.400 2.420 2.380 2.480 250,000 604,740 2.4190 1.488 1.488 1.500 1.475 1.537 403,260 1.4996 0.42%
2020-11-19 0 2.390 2.370 2.390 2.360 2.400 896,000 2,134,840 2.3826 1.482 1.469 1.482 1.463 1.488 1,445,285 1.4771 0.84%
2020-11-18 0 2.370 2.360 2.370 2.360 2.440 414,000 984,600 2.3783 1.469 1.463 1.469 1.463 1.513 667,799 1.4744 -1.66%
2020-11-17 0 2.410 2.400 2.410 2.280 2.440 394,000 944,580 2.3974 1.494 1.488 1.494 1.413 1.513 635,538 1.4863 -0.41%
2020-11-16 0 2.420 2.400 2.440 2.400 2.420 232,000 557,040 2.4010 1.500 1.488 1.513 1.488 1.500 374,225 1.4885 1.68%
2020-11-13 0 2.380 2.380 2.580 2.370 2.460 316,000 767,060 2.4274 1.475 1.475 1.599 1.469 1.525 509,721 1.5049 -6.30%
2020-11-12 0 2.540 2.540 2.580 2.540 2.560 82,000 208,580 2.5437 1.575 1.575 1.599 1.575 1.587 132,269 1.5769 0.00%
2020-11-11 0 2.540 2.540 2.580 - - 0 0 - 1.575 1.575 1.599 - - 0 - 0.00%
2020-11-10 0 2.540 2.540 2.580 2.540 2.540 28,000 71,120 2.5400 1.575 1.575 1.599 1.575 1.575 45,165 1.5747 1.60%
2020-11-09 0 2.500 2.500 2.540 2.460 2.500 184,000 457,500 2.4864 1.550 1.550 1.575 1.525 1.550 296,800 1.5414 2.46%
2020-11-06 0 2.440 2.440 2.480 2.400 2.460 44,000 107,700 2.4477 1.513 1.513 1.537 1.488 1.525 70,974 1.5175 0.00%
2020-11-05 0 2.440 2.360 2.460 2.320 2.450 58,000 140,120 2.4159 1.513 1.463 1.525 1.438 1.519 93,556 1.4977 -0.81%
2020-11-04 0 2.460 2.460 2.480 2.460 2.460 10,000 24,600 2.4600 1.525 1.525 1.537 1.525 1.525 16,130 1.5251 3.80%
2020-11-03 0 2.370 2.370 2.450 2.280 2.430 342,141 816,097 2.3853 1.469 1.469 1.519 1.413 1.506 551,887 1.4787 2.60%
2020-11-02 0 2.310 2.310 2.340 2.300 2.400 60,000 139,480 2.3247 1.432 1.432 1.451 1.426 1.488 96,782 1.4412 0.43%
2020-10-30 0 2.300 2.250 2.300 2.230 2.470 110,000 251,740 2.2885 1.426 1.395 1.426 1.382 1.531 177,434 1.4188 2.68%
2020-10-29 0 2.240 2.240 2.300 2.210 2.280 302,000 674,880 2.2347 1.389 1.389 1.426 1.370 1.413 487,138 1.3854 -3.45%
2020-10-28 0 2.320 2.290 2.320 2.300 2.320 158,000 364,200 2.3051 1.438 1.420 1.438 1.426 1.438 254,860 1.4290 0.43%
2020-10-27 0 2.310 2.310 2.350 2.280 2.380 242,000 560,820 2.3174 1.432 1.432 1.457 1.413 1.475 390,356 1.4367 -1.28%
2020-10-23 0 2.340 2.340 2.400 2.320 2.530 114,000 270,380 2.3718 1.451 1.451 1.488 1.438 1.568 183,887 1.4704 -7.51%
2020-10-22 0 2.530 2.400 2.530 2.400 2.530 4,000 9,860 2.4650 1.568 1.488 1.568 1.488 1.568 6,452 1.5282 5.86%
2020-10-21 0 2.390 2.360 2.390 2.350 2.390 230,000 543,880 2.3647 1.482 1.463 1.482 1.457 1.482 370,999 1.4660 0.42%
2020-10-20 0 2.380 2.300 2.380 2.320 2.460 222,000 522,600 2.3541 1.475 1.426 1.475 1.438 1.525 358,095 1.4594 -4.80%
2020-10-19 0 2.500 2.500 2.630 2.450 2.560 38,000 96,700 2.5447 1.550 1.550 1.630 1.519 1.587 61,296 1.5776 -2.34%
2020-10-16 0 2.560 2.560 2.680 2.560 2.560 2,000 5,120 2.5600 1.587 1.587 1.661 1.587 1.587 3,226 1.5871 0.00%
2020-10-15 0 2.560 2.490 2.560 2.480 2.560 108,000 268,500 2.4861 1.587 1.544 1.587 1.537 1.587 174,208 1.5413 1.59%
2020-10-14 0 2.520 2.500 2.600 2.500 2.520 274,000 688,960 2.5145 1.562 1.550 1.612 1.550 1.562 441,973 1.5588 0.40%
2020-10-12 0 2.510 2.480 2.580 2.480 2.560 166,000 415,640 2.5039 1.556 1.537 1.599 1.537 1.587 267,765 1.5523 -5.28%
2020-10-09 0 2.650 2.520 2.650 2.530 2.650 398,000 1,037,480 2.6067 1.643 1.562 1.643 1.568 1.643 641,990 1.6160 1.92%
2020-10-08 0 2.600 2.510 2.600 2.510 2.630 190,000 488,300 2.5700 1.612 1.556 1.612 1.556 1.630 306,478 1.5933 1.96%
2020-10-07 0 2.550 2.550 2.590 2.530 2.600 344,000 879,840 2.5577 1.581 1.581 1.606 1.568 1.612 554,886 1.5856 -3.04%
2020-10-06 0 2.630 2.590 2.630 2.550 2.650 162,000 418,140 2.5811 1.630 1.606 1.630 1.581 1.643 261,313 1.6002 1.94%
2020-10-05 0 2.580 2.560 2.580 2.550 2.600 104,000 270,140 2.5975 1.599 1.587 1.599 1.581 1.612 167,756 1.6103 0.00%
2020-09-30 0 2.580 2.580 2.600 2.580 2.580 176,000 454,080 2.5800 1.599 1.599 1.612 1.599 1.599 283,895 1.5995 -0.77%
2020-09-29 0 2.600 2.590 2.600 2.600 2.600 14,000 36,400 2.6000 1.612 1.606 1.612 1.612 1.612 22,583 1.6119 0.00%
2020-09-28 0 2.600 2.590 2.600 2.600 2.620 2,336,000 6,073,800 2.6001 1.612 1.606 1.612 1.612 1.624 3,768,063 1.6119 -0.38%
2020-09-25 0 2.610 2.600 2.610 2.580 2.620 252,000 653,920 2.5949 1.618 1.612 1.618 1.599 1.624 406,486 1.6087 -0.76%
2020-09-24 0 2.630 2.610 2.640 2.610 2.660 58,000 153,760 2.6510 1.630 1.618 1.637 1.618 1.649 93,556 1.6435 -3.31%
2020-09-23 0 2.720 2.610 2.650 2.600 2.740 348,000 936,060 2.6898 1.686 1.618 1.643 1.612 1.699 561,338 1.6676 2.26%
2020-09-22 0 2.660 2.600 2.670 2.550 2.660 798,000 2,072,380 2.5970 1.649 1.612 1.655 1.581 1.649 1,287,207 1.6100 2.70%
2020-09-21 0 2.590 2.590 2.600 2.550 2.590 566,000 1,464,160 2.5869 1.606 1.606 1.612 1.581 1.606 912,981 1.6037 -0.38%
2020-09-18 0 2.600 2.600 2.640 2.600 2.600 105,034 273,036 2.5995 1.612 1.612 1.637 1.612 1.612 169,424 1.6116 0.00%
2020-09-17 0 2.600 2.600 2.630 2.600 2.620 438,000 1,139,480 2.6016 1.612 1.612 1.630 1.612 1.624 706,512 1.6128 -1.14%
2020-09-16 0 2.630 2.610 2.630 2.610 2.630 36,000 94,360 2.6211 1.630 1.618 1.630 1.618 1.630 58,069 1.6250 0.77%
2020-09-15 0 2.610 2.600 2.610 2.590 2.610 3,214,000 8,358,240 2.6006 1.618 1.612 1.618 1.606 1.618 5,184,313 1.6122 -0.38%
2020-09-14 0 2.620 2.600 2.620 2.600 2.650 108,000 282,640 2.6170 1.624 1.612 1.624 1.612 1.643 174,208 1.6224 -0.38%
2020-09-11 0 2.630 2.610 2.630 2.610 2.630 102,000 267,560 2.6231 1.630 1.618 1.630 1.618 1.630 164,530 1.6262 1.15%
2020-09-10 0 2.600 2.550 2.650 2.590 2.610 2,576,034 6,698,267 2.6002 1.612 1.581 1.643 1.606 1.618 4,155,248 1.6120 0.00%
2020-09-09 0 2.600 2.590 2.600 2.590 2.610 1,736,000 4,513,640 2.6000 1.612 1.606 1.612 1.606 1.618 2,800,239 1.6119 0.00%
2020-09-08 0 2.600 2.600 2.640 2.600 2.630 136,000 354,740 2.6084 1.612 1.612 1.637 1.612 1.630 219,374 1.6171 0.00%
2020-09-07 0 2.600 2.590 2.600 2.550 2.600 910,000 2,351,400 2.5840 1.612 1.606 1.612 1.581 1.612 1,467,867 1.6019 0.00%
2020-09-04 0 2.620 2.610 2.620 2.520 2.650 256,000 664,400 2.5953 1.612 1.606 1.612 1.550 1.630 416,115 1.5967 0.77%
2020-09-03 0 2.600 2.510 2.600 2.470 2.600 720,000 1,805,840 2.5081 1.600 1.544 1.600 1.520 1.600 1,170,323 1.5430 4.00%
2020-09-02 0 2.500 2.470 2.500 2.400 2.500 442,000 1,083,780 2.4520 1.538 1.520 1.538 1.477 1.538 718,448 1.5085 -1.96%
2020-09-01 0 2.550 2.510 2.550 2.550 2.600 666,000 1,709,600 2.5670 1.569 1.544 1.569 1.569 1.600 1,082,549 1.5792 -1.54%
2020-08-31 0 2.590 2.580 2.590 2.300 2.600 2,096,000 5,118,940 2.4422 1.593 1.587 1.593 1.415 1.600 3,406,941 1.5025 11.16%
2020-08-28 0 2.330 2.320 2.330 2.150 2.350 742,000 1,693,840 2.2828 1.433 1.427 1.433 1.323 1.446 1,206,083 1.4044 7.87%
2020-08-27 0 2.160 2.160 2.170 2.160 2.170 28,000 60,580 2.1636 1.329 1.329 1.335 1.329 1.335 45,513 1.3311 -0.92%
2020-08-26 0 2.180 2.130 2.190 2.110 2.190 424,000 909,320 2.1446 1.341 1.310 1.347 1.298 1.347 689,190 1.3194 0.00%
2020-08-25 0 2.180 2.150 2.180 2.120 2.180 786,000 1,670,630 2.1255 1.341 1.323 1.341 1.304 1.341 1,277,603 1.3076 0.46%
2020-08-24 0 2.170 2.120 2.220 2.070 2.170 4,478,000 9,377,940 2.0942 1.335 1.304 1.366 1.273 1.335 7,278,760 1.2884 4.83%
2020-08-21 0 2.070 2.070 2.130 2.070 2.140 26,000 55,180 2.1223 1.273 1.273 1.310 1.273 1.317 42,262 1.3057 -2.82%
2020-08-20 0 2.130 2.090 2.130 2.090 2.210 146,000 310,740 2.1284 1.310 1.286 1.310 1.286 1.360 237,316 1.3094 2.40%
2020-08-19 0 2.080 2.070 2.090 - - 0 0 - 1.280 1.273 1.286 - - 0 - 0.00%
2020-08-18 0 2.080 2.070 2.080 2.070 2.140 184,000 384,960 2.0922 1.280 1.273 1.280 1.273 1.317 299,083 1.2871 -1.42%
2020-08-17 0 2.110 2.100 2.110 2.090 2.120 118,000 248,600 2.1068 1.298 1.292 1.298 1.286 1.304 191,803 1.2961 0.48%
2020-08-14 0 2.100 2.100 2.110 2.100 2.130 266,000 561,220 2.1098 1.292 1.292 1.298 1.292 1.310 432,369 1.2980 -0.47%
2020-08-13 0 2.110 2.100 2.110 2.100 2.190 314,000 662,720 2.1106 1.298 1.292 1.298 1.292 1.347 510,391 1.2985 0.00%
2020-08-12 0 2.110 2.100 2.110 2.090 2.140 166,000 350,120 2.1092 1.298 1.292 1.298 1.286 1.317 269,825 1.2976 0.00%
2020-08-11 0 2.110 2.100 2.110 2.100 2.130 292,000 615,880 2.1092 1.298 1.292 1.298 1.292 1.310 474,631 1.2976 2.93%
2020-08-10 0 2.050 2.050 2.100 2.040 2.090 8,000 16,540 2.0675 1.261 1.261 1.292 1.255 1.286 13,004 1.2720 -1.44%
2020-08-07 0 2.080 2.070 2.110 2.030 2.070 4,280,000 8,986,400 2.0996 1.280 1.273 1.298 1.249 1.273 6,956,921 1.2917 -0.95%
2020-08-06 0 2.100 2.020 2.110 - - 0 0 - 1.292 1.243 1.298 - - 0 - -0.47%
2020-08-05 0 2.110 2.020 2.110 2.080 2.110 34,000 70,780 2.0818 1.298 1.243 1.298 1.280 1.298 55,265 1.2807 0.48%
2020-08-04 0 2.100 2.080 2.110 2.100 2.110 66,000 139,180 2.1088 1.292 1.280 1.298 1.292 1.298 107,280 1.2974 0.00%
2020-08-03 0 2.100 2.100 2.110 2.050 2.120 316,000 660,600 2.0905 1.292 1.292 1.298 1.261 1.304 513,642 1.2861 0.48%
2020-07-31 0 2.090 2.060 2.090 2.020 2.090 652,590 1,331,089 2.0397 1.286 1.267 1.286 1.243 1.286 1,060,752 1.2549 1.95%
2020-07-30 0 2.050 2.010 2.050 2.050 2.060 76,000 155,860 2.0508 1.261 1.237 1.261 1.261 1.267 123,534 1.2617 -2.84%
2020-07-29 0 2.110 2.120 2.130 2.100 2.160 90,000 190,700 2.1189 1.298 1.304 1.310 1.292 1.329 146,290 1.3036 0.00%
2020-07-28 0 2.110 2.070 2.110 2.050 2.110 16,000 33,460 2.0913 1.298 1.273 1.298 1.261 1.298 26,007 1.2866 0.48%
2020-07-27 0 2.100 2.110 2.120 2.070 2.120 100,000 210,520 2.1052 1.292 1.298 1.304 1.273 1.304 162,545 1.2951 -0.47%
2020-07-24 0 2.110 2.100 2.150 2.100 2.150 108,000 228,540 2.1161 1.298 1.292 1.323 1.292 1.323 175,548 1.3019 -0.47%
2020-07-23 0 2.120 2.130 2.160 2.120 2.180 436,000 937,320 2.1498 1.304 1.310 1.329 1.304 1.341 708,696 1.3226 -0.93%
2020-07-22 0 2.140 2.140 2.150 2.130 2.150 254,000 544,840 2.1450 1.317 1.317 1.323 1.310 1.323 412,864 1.3197 0.00%
2020-07-21 0 2.140 2.140 2.150 2.130 2.160 450,000 967,560 2.1501 1.317 1.317 1.323 1.310 1.329 731,452 1.3228 -0.47%
2020-07-20 0 2.150 2.150 2.160 - - 0 0 - 1.323 1.323 1.329 - - 0 - 0.47%
2020-07-17 0 2.140 2.140 2.150 2.100 2.140 174,000 370,240 2.1278 1.317 1.317 1.323 1.292 1.317 282,828 1.3091 -0.47%
2020-07-16 0 2.150 2.150 2.180 2.120 2.170 90,000 192,780 2.1420 1.323 1.323 1.341 1.304 1.335 146,290 1.3178 -1.38%
2020-07-15 0 2.180 2.180 2.200 2.160 2.180 100,017 217,595 2.1756 1.341 1.341 1.353 1.329 1.341 162,573 1.3384 0.00%
2020-07-14 0 2.180 2.160 2.180 2.140 2.180 128,000 276,180 2.1577 1.341 1.329 1.341 1.317 1.341 208,057 1.3274 1.87%
2020-07-13 0 2.140 2.140 2.180 2.120 2.220 232,000 503,000 2.1681 1.317 1.317 1.341 1.304 1.366 377,104 1.3338 -1.83%
2020-07-10 0 2.180 2.160 2.180 2.160 2.190 94,000 204,680 2.1774 1.341 1.329 1.341 1.329 1.347 152,792 1.3396 -0.91%
2020-07-09 0 2.200 2.160 2.200 2.160 2.200 336,000 729,520 2.1712 1.353 1.329 1.353 1.329 1.353 546,151 1.3357 1.38%
2020-07-08 0 2.170 2.150 2.180 2.120 2.200 438,000 946,640 2.1613 1.335 1.323 1.341 1.304 1.353 711,947 1.3297 -0.46%
2020-07-07 0 2.180 2.150 2.180 2.150 2.210 490,000 1,060,810 2.1649 1.341 1.323 1.341 1.323 1.360 796,470 1.3319 2.35%
2020-07-06 0 2.130 2.130 2.150 2.130 2.190 102,000 220,920 2.1659 1.310 1.310 1.323 1.310 1.347 165,796 1.3325 0.00%
2020-07-03 0 2.130 2.110 2.130 2.090 2.130 34,000 72,060 2.1194 1.310 1.298 1.310 1.286 1.310 55,265 1.3039 -0.47%
2020-07-02 0 2.140 2.140 2.170 2.010 2.220 308,000 656,540 2.1316 1.317 1.317 1.335 1.237 1.366 500,638 1.3114 -4.89%
2020-06-30 0 2.250 2.190 2.250 2.170 2.250 158,000 351,260 2.2232 1.384 1.347 1.384 1.335 1.384 256,821 1.3677 1.35%
2020-06-29 0 2.220 2.250 2.280 2.180 2.250 44,000 97,600 2.2182 1.366 1.384 1.403 1.341 1.384 71,520 1.3647 -0.45%
2020-06-26 0 2.230 2.180 2.250 - - 0 0 - 1.372 1.341 1.384 - - 0 - -2.19%
2020-06-24 0 2.280 2.260 2.280 2.260 2.290 90,000 205,100 2.2789 1.403 1.390 1.403 1.390 1.409 146,290 1.4020 3.17%
2020-06-23 0 2.210 2.200 2.210 2.160 2.280 230,000 507,160 2.2050 1.360 1.353 1.360 1.329 1.403 373,853 1.3566 -3.91%
2020-06-22 0 2.300 2.220 2.300 2.190 2.310 216,000 487,040 2.2548 1.415 1.366 1.415 1.347 1.421 351,097 1.3872 0.44%
2020-06-19 0 2.290 2.280 2.290 2.260 2.500 234,000 541,200 2.3128 1.409 1.403 1.409 1.390 1.538 380,355 1.4229 2.69%
2020-06-18 0 2.230 2.220 2.230 2.150 2.230 684,000 1,520,360 2.2227 1.372 1.366 1.372 1.323 1.372 1,111,807 1.3675 -0.45%
2020-06-17 0 2.240 2.230 2.250 2.200 2.240 2,726,000 6,054,070 2.2209 1.378 1.372 1.384 1.353 1.378 4,430,974 1.3663 1.82%
2020-06-16 0 2.200 2.190 2.200 2.190 2.200 2,972,191 6,582,210 2.2146 1.353 1.347 1.353 1.347 1.353 4,831,144 1.3625 0.92%
2020-06-15 0 2.180 2.160 2.180 2.180 2.180 660,000 1,451,040 2.1985 1.341 1.329 1.341 1.341 1.341 1,072,796 1.3526 -0.91%
2020-06-12 0 2.200 2.200 2.220 2.170 2.230 922,000 2,053,980 2.2277 1.353 1.353 1.366 1.335 1.372 1,498,664 1.3705 0.92%
2020-06-11 0 2.180 2.190 2.200 2.170 2.200 28,000 61,240 2.1871 1.341 1.347 1.353 1.335 1.353 45,513 1.3456 -3.11%
2020-06-10 0 2.250 2.210 2.250 2.160 2.250 182,000 409,320 2.2490 1.384 1.360 1.384 1.329 1.384 295,832 1.3836 1.35%
2020-06-09 0 2.220 2.220 2.250 2.220 2.260 960,000 2,149,940 2.2395 1.366 1.366 1.384 1.366 1.390 1,560,431 1.3778 0.00%
2020-06-08 0 2.220 2.210 2.240 2.160 2.220 108,000 237,240 2.1967 1.366 1.360 1.378 1.329 1.366 175,548 1.3514 0.45%
2020-06-05 0 2.210 2.200 2.210 2.200 2.210 214,000 472,760 2.2092 1.360 1.353 1.360 1.353 1.360 347,846 1.3591 0.45%
2020-06-04 0 2.200 2.200 2.210 2.140 2.210 420,000 921,540 2.1941 1.353 1.353 1.360 1.317 1.360 682,689 1.3499 2.80%
2020-06-03 0 2.140 2.140 2.150 2.100 2.280 940,000 2,032,000 2.1617 1.317 1.317 1.323 1.292 1.403 1,527,922 1.3299 -2.73%
2020-06-02 0 2.290 2.280 2.300 2.240 2.400 496,452 1,130,981 2.2781 1.353 1.348 1.359 1.324 1.418 839,969 1.3465 1.78%
2020-06-01 0 2.250 2.240 2.250 2.240 2.300 300,000 678,480 2.2616 1.330 1.324 1.330 1.324 1.359 507,583 1.3367 -2.17%
2020-05-29 0 2.300 2.120 2.500 2.250 2.300 238,000 545,640 2.2926 1.359 1.253 1.478 1.330 1.359 402,683 1.3550 0.00%
2020-05-28 0 2.300 2.280 2.300 2.260 2.300 72,000 164,740 2.2881 1.359 1.348 1.359 1.336 1.359 121,820 1.3523 1.77%
2020-05-27 0 2.260 2.260 2.320 2.230 2.320 78,682 179,914 2.2866 1.336 1.336 1.371 1.318 1.371 133,126 1.3515 -0.88%
2020-05-26 0 2.280 2.260 2.300 2.260 2.300 240,000 548,800 2.2867 1.348 1.336 1.359 1.336 1.359 406,067 1.3515 -0.44%
2020-05-25 0 2.290 2.290 2.300 2.260 2.320 308,000 708,680 2.3009 1.353 1.353 1.359 1.336 1.371 521,119 1.3599 -1.29%
2020-05-22 0 2.320 2.290 2.350 2.120 2.360 444,000 1,023,460 2.3051 1.371 1.353 1.389 1.253 1.395 751,223 1.3624 -6.07%
2020-05-21 0 2.470 2.460 2.500 2.430 2.480 124,000 305,980 2.4676 1.460 1.454 1.478 1.436 1.466 209,801 1.4584 -0.40%
2020-05-20 0 2.480 2.470 2.500 2.470 2.500 48,000 119,660 2.4929 1.466 1.460 1.478 1.460 1.478 81,213 1.4734 -0.80%
2020-05-19 0 2.500 2.430 2.500 2.470 2.500 36,000 89,820 2.4950 1.478 1.436 1.478 1.460 1.478 60,910 1.4746 2.04%
2020-05-18 0 2.450 2.450 2.500 2.410 2.500 244,000 607,060 2.4880 1.448 1.448 1.478 1.424 1.478 412,834 1.4705 -2.39%
2020-05-15 0 2.510 2.460 2.510 2.350 2.520 70,000 172,840 2.4691 1.484 1.454 1.484 1.389 1.489 118,436 1.4594 4.58%
2020-05-14 0 2.400 2.400 2.520 2.400 2.460 66,000 162,100 2.4561 1.418 1.418 1.489 1.418 1.454 111,668 1.4516 -3.61%
2020-05-13 0 2.490 2.490 2.500 2.380 2.600 60,000 148,660 2.4777 1.472 1.472 1.478 1.407 1.537 101,517 1.4644 -5.32%
2020-05-12 0 2.630 2.690 2.800 2.390 2.630 80,000 197,040 2.4630 1.554 1.590 1.655 1.413 1.554 135,356 1.4557 11.44%
2020-05-11 0 2.360 2.360 2.390 2.360 2.380 109,334 259,068 2.3695 1.395 1.395 1.413 1.395 1.407 184,987 1.4005 -0.84%
2020-05-08 0 2.380 2.350 2.390 2.310 2.380 5,861,677 13,803,933 2.3549 1.407 1.389 1.413 1.365 1.407 9,917,632 1.3919 0.00%
2020-05-07 0 2.380 2.300 2.340 2.240 2.380 72,000 165,960 2.3050 1.407 1.359 1.383 1.324 1.407 121,820 1.3623 -1.65%
2020-05-06 0 2.420 2.330 2.360 - - 0 0 - 1.430 1.377 1.395 - - 0 - 0.00%
2020-05-05 0 2.420 2.000 2.420 - - 0 0 - 1.430 1.182 1.430 - - 0 - 0.00%
2020-05-04 0 2.420 2.210 2.420 2.360 2.420 146,000 351,920 2.4104 1.430 1.306 1.430 1.395 1.430 247,024 1.4246 -0.41%
2020-04-29 0 2.430 2.430 2.440 2.420 2.440 102,000 247,960 2.4310 1.436 1.436 1.442 1.430 1.442 172,578 1.4368 -0.41%
2020-04-28 0 2.440 2.430 2.440 2.380 2.440 346,823 843,775 2.4329 1.442 1.436 1.442 1.407 1.442 586,805 1.4379 3.39%
2020-04-27 0 2.360 2.360 2.410 2.240 2.470 160,000 381,720 2.3858 1.395 1.395 1.424 1.324 1.460 270,711 1.4101 3.06%
2020-04-24 0 2.290 2.280 2.330 2.270 2.410 304,000 703,340 2.3136 1.353 1.348 1.377 1.342 1.424 514,351 1.3674 -2.14%
2020-04-23 0 2.340 2.330 2.340 2.330 2.540 679,879 1,627,602 2.3940 1.383 1.377 1.383 1.377 1.501 1,150,318 1.4149 -10.00%
2020-04-22 0 2.600 2.410 2.600 2.510 2.690 260,000 682,760 2.6260 1.537 1.424 1.537 1.484 1.590 439,906 1.5521 -4.41%
2020-04-21 0 2.720 2.710 2.720 2.700 2.720 86,000 233,820 2.7188 1.608 1.602 1.608 1.596 1.608 145,507 1.6069 0.00%
2020-04-20 0 2.720 2.720 2.790 2.720 2.810 162,000 450,240 2.7793 1.608 1.608 1.649 1.608 1.661 274,095 1.6426 -2.16%
2020-04-17 0 2.780 2.780 2.800 2.750 2.810 246,000 687,602 2.7951 1.643 1.643 1.655 1.625 1.661 416,218 1.6520 -1.07%
2020-04-16 0 2.810 2.800 2.850 2.750 2.850 421,177 1,179,713 2.8010 1.661 1.655 1.684 1.625 1.684 712,608 1.6555 0.72%
2020-04-15 0 2.790 2.790 2.850 2.780 2.840 321,126 896,492 2.7917 1.649 1.649 1.684 1.643 1.679 543,327 1.6500 0.36%
2020-04-14 0 2.780 2.800 2.810 2.730 2.800 166,000 460,740 2.7755 1.643 1.655 1.661 1.614 1.655 280,863 1.6404 1.83%
2020-04-09 0 2.730 2.730 2.760 2.680 2.740 208,000 567,780 2.7297 1.614 1.614 1.631 1.584 1.619 351,924 1.6134 3.41%
2020-04-08 0 2.640 2.610 2.700 2.640 2.700 510,000 1,358,980 2.6647 1.560 1.543 1.596 1.560 1.596 862,892 1.5749 -1.12%
2020-04-07 0 2.670 2.670 2.750 2.650 2.680 284,000 757,380 2.6668 1.578 1.578 1.625 1.566 1.584 480,512 1.5762 1.52%
2020-04-06 0 2.630 2.630 2.650 2.600 2.630 240,000 629,620 2.6234 1.554 1.554 1.566 1.537 1.554 406,067 1.5505 0.38%
2020-04-03 0 2.620 2.620 2.650 2.600 2.620 70,000 182,040 2.6006 1.549 1.549 1.566 1.537 1.549 118,436 1.5370 -2.24%
2020-04-02 0 2.680 2.650 2.680 2.610 2.680 364,000 963,620 2.6473 1.584 1.566 1.584 1.543 1.584 615,868 1.5647 -2.55%
2020-04-01 0 2.750 2.650 2.750 2.600 2.750 238,000 633,140 2.6603 1.625 1.566 1.625 1.537 1.625 402,683 1.5723 3.00%
2020-03-31 0 2.670 2.650 2.670 2.650 2.750 706,000 1,884,770 2.6696 1.578 1.566 1.578 1.566 1.625 1,194,513 1.5779 2.69%
2020-03-30 0 2.600 2.600 2.650 2.600 2.850 576,000 1,572,900 2.7307 1.537 1.537 1.566 1.537 1.684 974,560 1.6140 -6.81%
2020-03-27 0 2.790 2.790 2.800 2.760 2.860 1,760,000 4,929,330 2.8008 1.649 1.649 1.655 1.631 1.690 2,977,822 1.6553 1.09%
2020-03-26 0 2.760 2.670 2.830 - - 0 0 - 1.631 1.578 1.673 - - 0 - 0.00%
2020-03-25 0 2.760 2.680 2.760 2.540 2.770 38,000 101,340 2.6668 1.631 1.584 1.631 1.501 1.637 64,294 1.5762 9.52%
2020-03-24 0 2.520 2.520 2.540 2.500 2.520 478,000 1,203,840 2.5185 1.489 1.489 1.501 1.478 1.489 808,749 1.4885 0.80%
2020-03-23 0 2.500 2.500 2.510 2.340 2.800 178,351 480,148 2.6922 1.478 1.478 1.484 1.383 1.655 301,760 1.5912 -10.39%
2020-03-20 0 2.790 2.680 2.790 2.430 2.810 60,000 162,900 2.7150 1.649 1.584 1.649 1.436 1.661 101,517 1.6047 1.45%
2020-03-19 0 2.750 2.750 2.800 2.450 2.800 192,000 498,920 2.5985 1.625 1.625 1.655 1.448 1.655 324,853 1.5358 -5.82%
2020-03-18 0 2.920 2.810 2.920 2.480 2.950 146,000 403,900 2.7664 1.726 1.661 1.726 1.466 1.744 247,024 1.6351 5.04%
2020-03-17 0 2.780 2.720 2.780 2.730 2.890 468,000 1,309,680 2.7985 1.643 1.608 1.643 1.614 1.708 791,830 1.6540 -4.79%
2020-03-16 0 2.920 2.920 3.030 2.880 3.000 197,193 575,600 2.9190 1.726 1.726 1.791 1.702 1.773 333,640 1.7252 -8.18%
2020-03-13 0 3.180 3.130 3.180 3.160 3.230 120,000 382,680 3.1890 1.879 1.850 1.879 1.868 1.909 203,033 1.8848 -6.19%
2020-03-12 0 3.390 3.220 3.400 3.100 3.590 1,072,000 3,616,700 3.3738 2.004 1.903 2.010 1.832 2.122 1,813,764 1.9940 -1.17%
2020-03-11 0 3.430 3.430 3.500 3.330 3.530 1,426,000 4,930,140 3.4573 2.027 2.027 2.069 1.968 2.086 2,412,713 2.0434 -1.15%
2020-03-10 0 3.470 3.450 3.470 3.440 3.640 98,900 347,718 3.5159 2.051 2.039 2.051 2.033 2.151 167,333 2.0780 -0.57%
2020-03-09 0 3.490 3.470 3.490 3.450 3.550 448,000 1,563,240 3.4894 2.063 2.051 2.063 2.039 2.098 757,991 2.0623 -1.69%
2020-03-06 0 3.550 3.550 3.590 3.450 3.550 258,000 902,660 3.4987 2.098 2.098 2.122 2.039 2.098 436,522 2.0678 0.57%
2020-03-05 0 3.530 3.530 3.650 3.520 3.530 584,000 2,028,070 3.4727 2.086 2.086 2.157 2.080 2.086 988,096 2.0525 1.44%
2020-03-04 0 3.480 3.500 3.520 3.450 3.530 692,000 2,412,360 3.4861 2.057 2.069 2.080 2.039 2.086 1,170,826 2.0604 -3.06%
2020-03-03 0 3.590 3.590 3.600 3.450 3.700 248,834 884,107 3.5530 2.122 2.122 2.128 2.039 2.187 421,013 2.1000 -0.28%
2020-03-02 0 3.600 3.580 3.600 3.540 3.700 3,676,000 12,958,870 3.5253 2.128 2.116 2.128 2.092 2.187 6,219,588 2.0836 4.65%
2020-02-28 0 3.440 3.440 3.450 3.370 3.480 442,000 1,505,660 3.4065 2.033 2.033 2.039 1.992 2.057 747,839 2.0133 -1.15%
2020-02-27 0 3.480 3.480 3.550 3.470 3.530 390,000 1,364,040 3.4975 2.057 2.057 2.098 2.051 2.086 659,858 2.0672 -2.52%
2020-02-26 0 3.570 3.540 3.570 3.370 3.570 320,000 1,110,420 3.4701 2.110 2.092 2.110 1.992 2.110 541,422 2.0509 5.00%
2020-02-25 0 3.400 3.420 3.430 3.300 3.410 162,000 546,280 3.3721 2.010 2.021 2.027 1.950 2.015 274,095 1.9930 0.89%
2020-02-24 0 3.370 3.350 3.370 3.350 3.430 310,000 1,047,280 3.3783 1.992 1.980 1.992 1.980 2.027 524,503 1.9967 -1.75%
2020-02-21 0 3.430 3.430 3.440 3.420 3.440 210,000 721,680 3.4366 2.027 2.027 2.033 2.021 2.033 355,308 2.0311 -0.29%
2020-02-20 0 3.440 3.440 3.450 3.380 3.500 374,000 1,286,060 3.4387 2.033 2.033 2.039 1.998 2.069 632,787 2.0324 -2.55%
2020-02-19 0 3.530 3.500 3.550 3.520 3.570 58,000 205,100 3.5362 2.086 2.069 2.098 2.080 2.110 98,133 2.0900 -1.40%
2020-02-18 0 3.580 3.550 3.580 3.510 3.640 492,000 1,763,080 3.5835 2.116 2.098 2.116 2.075 2.151 832,437 2.1180 -2.72%
2020-02-17 0 3.680 3.660 3.680 3.600 3.730 432,000 1,577,800 3.6523 2.175 2.163 2.175 2.128 2.205 730,920 2.1586 -1.34%
2020-02-14 0 3.730 3.700 3.860 3.710 3.810 86,000 323,080 3.7567 2.205 2.187 2.281 2.193 2.252 145,507 2.2204 -1.58%
2020-02-13 0 3.790 3.750 3.800 3.790 3.790 82,000 310,780 3.7900 2.240 2.216 2.246 2.240 2.240 138,739 2.2400 0.00%
2020-02-12 0 3.790 3.690 3.800 3.700 3.790 114,000 424,140 3.7205 2.240 2.181 2.246 2.187 2.240 192,882 2.1990 2.99%
2020-02-11 0 3.680 3.680 3.780 3.650 3.700 134,000 489,260 3.6512 2.175 2.175 2.234 2.157 2.187 226,721 2.1580 0.82%
2020-02-10 0 3.650 3.600 3.760 3.620 3.800 206,000 769,800 3.7369 2.157 2.128 2.222 2.140 2.246 348,541 2.2086 -5.44%
2020-02-07 0 3.860 3.830 3.860 3.750 3.870 220,000 845,840 3.8447 2.281 2.264 2.281 2.216 2.287 372,228 2.2724 -0.52%
2020-02-06 0 3.880 3.850 3.880 3.850 3.880 64,000 247,060 3.8603 2.293 2.275 2.293 2.275 2.293 108,284 2.2816 0.00%
2020-02-05 0 3.880 3.850 3.880 3.860 3.910 64,000 249,380 3.8966 2.293 2.275 2.293 2.281 2.311 108,284 2.3030 0.00%
2020-02-04 0 3.880 3.880 - 3.790 3.790 30,000 113,700 3.7900 2.293 2.293 - 2.240 2.240 50,758 2.2400 2.37%
2020-02-03 0 3.790 3.790 3.840 3.750 3.970 116,000 445,300 3.8388 2.240 2.240 2.270 2.216 2.346 196,266 2.2689 -0.26%
2020-01-31 0 3.800 3.750 3.800 3.720 3.880 278,000 1,062,360 3.8214 2.246 2.216 2.246 2.199 2.293 470,361 2.2586 -0.52%
2020-01-30 0 3.820 3.820 3.900 3.820 4.010 396,000 1,555,960 3.9292 2.258 2.258 2.305 2.258 2.370 670,010 2.3223 -4.50%
2020-01-29 0 4.000 3.900 4.050 3.890 4.150 242,000 963,020 3.9794 2.364 2.305 2.394 2.299 2.453 409,451 2.3520 -3.61%
2020-01-24 0 4.150 4.110 4.160 4.110 4.150 34,000 140,100 4.1206 2.453 2.429 2.459 2.429 2.453 57,526 2.4354 0.24%
2020-01-23 0 4.140 4.050 4.140 4.100 4.200 418,000 1,737,400 4.1565 2.447 2.394 2.447 2.423 2.482 707,233 2.4566 -2.59%
2020-01-22 0 4.250 4.200 4.250 4.140 4.300 282,000 1,195,500 4.2394 2.512 2.482 2.512 2.447 2.541 477,128 2.5056 2.66%
2020-01-21 0 4.140 4.130 4.150 4.100 4.240 132,000 545,560 4.1330 2.447 2.441 2.453 2.423 2.506 223,337 2.4428 -1.90%
2020-01-20 0 4.220 4.220 4.280 4.150 4.290 114,000 479,920 4.2098 2.494 2.494 2.530 2.453 2.536 192,882 2.4882 2.93%
2020-01-17 0 4.100 4.050 4.100 4.080 4.110 108,000 442,640 4.0985 2.423 2.394 2.423 2.411 2.429 182,730 2.4224 0.49%
2020-01-16 0 4.080 4.050 4.090 4.050 4.100 86,000 350,140 4.0714 2.411 2.394 2.417 2.394 2.423 145,507 2.4063 0.25%
2020-01-15 0 4.070 4.050 4.070 3.910 4.070 202,000 802,540 3.9730 2.406 2.394 2.406 2.311 2.406 341,773 2.3482 3.30%
2020-01-14 0 3.940 3.940 3.970 3.930 3.970 60,000 236,100 3.9350 2.329 2.329 2.346 2.323 2.346 101,517 2.3257 0.77%
2020-01-13 0 3.910 3.910 4.000 3.910 4.000 86,000 340,460 3.9588 2.311 2.311 2.364 2.311 2.364 145,507 2.3398 -1.01%
2020-01-10 0 3.950 3.920 4.000 3.950 4.000 22,000 87,500 3.9773 2.335 2.317 2.364 2.335 2.364 37,223 2.3507 -1.25%
2020-01-09 0 4.000 3.900 4.000 3.900 4.000 80,000 312,980 3.9123 2.364 2.305 2.364 2.305 2.364 135,356 2.3123 2.30%
2020-01-08 0 3.910 3.890 3.950 3.900 3.920 34,000 132,820 3.9065 2.311 2.299 2.335 2.305 2.317 57,526 2.3089 0.00%
2020-01-07 0 3.910 3.890 3.920 3.910 3.920 52,000 203,460 3.9127 2.311 2.299 2.317 2.311 2.317 87,981 2.3125 -0.26%
2020-01-06 0 3.920 3.890 3.930 3.900 3.970 66,000 258,600 3.9182 2.317 2.299 2.323 2.305 2.346 111,668 2.3158 -1.26%
2020-01-03 0 3.970 3.920 3.970 3.950 4.020 114,000 454,060 3.9830 2.346 2.317 2.346 2.335 2.376 192,882 2.3541 -0.25%
2020-01-02 0 3.980 3.920 3.980 3.910 4.000 46,000 180,820 3.9309 2.352 2.317 2.352 2.311 2.364 77,829 2.3233 2.05%
2019-12-31 0 3.900 3.880 3.920 3.900 3.900 10,000 39,000 3.9000 2.305 2.293 2.317 2.305 2.305 16,919 2.3050 -0.51%
2019-12-30 0 3.920 3.870 3.940 3.880 3.940 12,000 46,880 3.9067 2.317 2.287 2.329 2.293 2.329 20,303 2.3090 -1.01%
2019-12-27 0 3.960 3.900 4.000 3.890 4.050 312,000 1,236,500 3.9631 2.341 2.305 2.364 2.299 2.394 527,887 2.3424 3.66%
2019-12-24 0 3.820 3.820 3.980 3.810 3.810 4,000 15,240 3.8100 2.258 2.258 2.352 2.252 2.252 6,768 2.2518 0.26%
2019-12-23 0 3.810 3.810 3.850 3.810 3.920 267,000 1,036,300 3.8813 2.252 2.252 2.275 2.252 2.317 451,749 2.2940 -2.56%
2019-12-20 0 3.910 3.740 3.910 3.850 3.910 154,000 598,540 3.8866 2.311 2.210 2.311 2.275 2.311 260,559 2.2971 0.51%
2019-12-19 0 3.890 3.890 3.900 3.880 3.950 100,000 389,240 3.8924 2.299 2.299 2.305 2.293 2.335 169,194 2.3005 -0.77%
2019-12-18 0 3.920 3.900 3.920 3.860 3.980 74,000 289,060 3.9062 2.317 2.305 2.317 2.281 2.352 125,204 2.3087 -1.51%
2019-12-17 0 3.980 3.900 3.980 3.890 4.030 334,000 1,332,440 3.9893 2.352 2.305 2.352 2.299 2.382 565,109 2.3578 2.05%
2019-12-16 0 3.900 3.880 3.900 3.730 3.920 299,327 1,150,148 3.8424 2.305 2.293 2.305 2.205 2.317 506,445 2.2710 4.56%
2019-12-13 0 3.730 3.800 3.840 3.700 3.840 456,000 1,725,050 3.7830 2.205 2.246 2.270 2.187 2.270 771,527 2.2359 -1.32%
2019-12-12 0 3.780 3.700 3.780 3.700 3.790 36,000 135,460 3.7628 2.234 2.187 2.234 2.187 2.240 60,910 2.2239 2.16%
2019-12-11 0 3.700 3.680 3.700 3.670 3.720 18,000 66,540 3.6967 2.187 2.175 2.187 2.169 2.199 30,455 2.1849 -0.54%
2019-12-10 0 3.720 3.630 3.720 3.720 3.760 22,000 82,440 3.7473 2.199 2.145 2.199 2.199 2.222 37,223 2.2148 0.54%
2019-12-09 0 3.700 3.580 3.700 3.700 3.700 2,000 7,400 3.7000 2.187 2.116 2.187 2.187 2.187 3,384 2.1868 0.00%
2019-12-06 0 3.700 3.670 3.710 3.630 3.750 202,000 744,520 3.6857 2.187 2.169 2.193 2.145 2.216 341,773 2.1784 1.65%
2019-12-05 0 3.640 3.600 3.640 3.610 3.640 16,000 57,880 3.6175 2.151 2.128 2.151 2.134 2.151 27,071 2.1381 2.25%
2019-12-04 0 3.560 3.540 3.590 - - 0 0 - 2.104 2.092 2.122 - - 0 - 0.00%
2019-12-03 0 3.560 3.530 3.580 3.560 3.720 124,000 454,120 3.6623 2.104 2.086 2.116 2.104 2.199 209,801 2.1645 -2.73%
2019-12-02 0 3.660 3.620 3.690 3.620 3.660 30,000 108,880 3.6293 2.163 2.140 2.181 2.140 2.163 50,758 2.1451 1.67%
2019-11-29 0 3.600 3.580 3.600 3.580 3.600 60,006 215,221 3.5867 2.128 2.116 2.128 2.116 2.128 101,527 2.1198 0.56%
2019-11-28 0 3.580 3.560 3.620 3.570 3.600 202,000 725,240 3.5903 2.116 2.104 2.140 2.110 2.128 341,773 2.1220 -0.28%
2019-11-27 0 3.590 3.590 3.600 3.590 3.590 12,000 43,080 3.5900 2.122 2.122 2.128 2.122 2.122 20,303 2.1218 -0.28%
2019-11-26 0 3.600 3.580 3.600 3.570 3.600 310,000 1,114,780 3.5961 2.128 2.116 2.128 2.110 2.128 524,503 2.1254 0.28%
2019-11-25 0 3.590 3.580 3.600 3.580 3.970 398,000 1,450,280 3.6439 2.122 2.116 2.128 2.116 2.346 673,394 2.1537 -0.28%
2019-11-22 0 3.600 3.520 3.600 3.560 3.680 1,152,000 4,148,700 3.6013 2.128 2.080 2.128 2.104 2.175 1,949,120 2.1285 0.00%
2019-11-21 0 3.600 3.540 3.600 3.540 3.600 46,000 164,360 3.5730 2.128 2.092 2.128 2.092 2.128 77,829 2.1118 0.00%
2019-11-20 0 3.600 3.560 3.600 3.580 3.660 665,158 2,397,510 3.6044 2.128 2.104 2.128 2.116 2.163 1,125,410 2.1303 -0.28%
2019-11-19 0 3.610 3.610 3.780 3.610 3.610 2,000 7,220 3.6100 2.134 2.134 2.234 2.134 2.134 3,384 2.1336 0.00%
2019-11-18 0 3.610 3.610 3.700 - - 0 0 - 2.134 2.134 2.187 - - 0 - 0.84%
2019-11-15 0 3.580 3.520 3.580 3.580 3.730 1,556,000 5,769,580 3.7080 2.116 2.080 2.116 2.116 2.205 2,632,666 2.1915 -2.45%
2019-11-14 0 3.670 3.640 3.670 3.610 3.760 862,000 3,166,240 3.6731 2.169 2.151 2.169 2.134 2.222 1,458,456 2.1710 -2.39%
2019-11-13 0 3.760 3.760 3.850 3.760 3.860 64,000 245,180 3.8309 2.222 2.222 2.275 2.222 2.281 108,284 2.2642 -4.81%
2019-11-12 0 3.950 3.850 3.990 - - 0 0 - 2.335 2.275 2.358 - - 0 - 0.00%
2019-11-11 0 3.950 3.870 3.960 3.890 4.180 196,000 775,300 3.9556 2.335 2.287 2.341 2.299 2.471 331,621 2.3379 0.25%
2019-11-08 0 3.940 3.930 4.000 3.930 4.000 56,000 223,580 3.9925 2.329 2.323 2.364 2.323 2.364 94,749 2.3597 1.03%
2019-11-07 0 3.900 3.880 3.900 3.870 3.900 102,000 397,260 3.8947 2.305 2.293 2.305 2.287 2.305 172,578 2.3019 1.04%
2019-11-06 0 3.860 3.860 3.940 3.860 3.980 132,000 517,760 3.9224 2.281 2.281 2.329 2.281 2.352 223,337 2.3183 -2.53%
2019-11-05 0 3.960 3.960 3.990 3.960 3.960 2,000 7,920 3.9600 2.341 2.341 2.358 2.341 2.341 3,384 2.3405 1.80%
2019-11-04 0 3.890 3.890 3.980 3.890 4.000 68,000 266,160 3.9141 2.299 2.299 2.352 2.299 2.364 115,052 2.3134 0.00%
2019-11-01 0 3.890 3.890 3.960 3.710 3.980 314,000 1,224,140 3.8985 2.299 2.299 2.341 2.193 2.352 531,271 2.3042 5.14%
2019-10-31 0 3.700 3.700 3.770 3.630 3.790 458,000 1,692,000 3.6943 2.187 2.187 2.228 2.145 2.240 774,911 2.1835 3.93%
2019-10-30 0 3.560 3.630 3.670 3.530 3.580 956,000 3,412,240 3.5693 2.104 2.145 2.169 2.086 2.116 1,617,499 2.1096 0.28%
2019-10-29 0 3.550 3.530 3.550 3.550 3.580 280,000 996,960 3.5606 2.098 2.086 2.098 2.098 2.116 473,744 2.1044 0.57%
2019-10-28 0 3.530 3.530 3.550 3.530 3.560 160,000 566,540 3.5409 2.086 2.086 2.098 2.086 2.104 270,711 2.0928 0.00%
2019-10-25 0 3.530 3.530 3.550 3.530 3.550 26,000 92,040 3.5400 2.086 2.086 2.098 2.086 2.098 43,991 2.0923 -1.12%
2019-10-24 0 3.570 3.520 3.570 3.520 3.570 138,000 488,500 3.5399 2.110 2.080 2.110 2.080 2.110 233,488 2.0922 2.00%
2019-10-23 0 3.500 3.500 3.540 3.500 3.540 164,000 575,340 3.5082 2.069 2.069 2.092 2.069 2.092 277,479 2.0735 -0.28%
2019-10-22 0 3.510 3.550 3.580 3.500 3.530 138,000 484,780 3.5129 2.075 2.098 2.116 2.069 2.086 233,488 2.0762 0.29%
2019-10-21 0 3.500 3.500 3.510 3.500 3.560 330,000 1,163,130 3.5246 2.069 2.069 2.075 2.069 2.104 558,342 2.0832 -0.85%
2019-10-18 0 3.530 3.500 3.540 3.500 3.530 229,000 808,260 3.5295 2.086 2.069 2.092 2.069 2.086 387,455 2.0861 0.00%
2019-10-17 0 3.530 3.520 3.550 3.520 3.540 102,000 360,380 3.5331 2.086 2.080 2.098 2.080 2.092 172,578 2.0882 0.00%
2019-10-16 0 3.530 3.510 3.530 3.500 3.530 28,000 98,620 3.5221 2.086 2.075 2.086 2.069 2.086 47,374 2.0817 0.57%
2019-10-15 0 3.510 3.510 3.540 3.500 3.590 294,000 1,041,460 3.5424 2.075 2.075 2.092 2.069 2.122 497,432 2.0937 -1.96%
2019-10-14 0 3.580 3.510 3.580 3.500 3.620 648,000 2,297,610 3.5457 2.116 2.075 2.116 2.069 2.140 1,096,380 2.0956 2.29%
2019-10-11 0 3.500 3.500 3.510 3.500 3.570 140,217 492,248 3.5106 2.069 2.069 2.075 2.069 2.110 237,239 2.0749 -0.28%
2019-10-10 0 3.510 3.500 3.510 3.500 3.540 226,000 794,070 3.5136 2.075 2.069 2.075 2.069 2.092 382,379 2.0767 0.29%
2019-10-09 0 3.500 3.500 3.520 3.500 3.530 556,415 1,958,204 3.5193 2.069 2.069 2.080 2.069 2.086 941,423 2.0800 -0.28%
2019-10-08 0 3.510 3.510 3.580 3.510 3.520 98,529 346,315 3.5149 2.075 2.075 2.116 2.075 2.080 166,706 2.0774 0.29%
2019-10-04 0 3.500 3.500 3.510 3.500 3.600 364,000 1,282,360 3.5230 2.069 2.069 2.075 2.069 2.128 615,868 2.0822 -1.41%
2019-10-03 0 3.550 3.540 3.580 - - 0 0 - 2.098 2.092 2.116 - - 0 - 0.00%
2019-10-02 0 3.550 3.510 3.600 3.550 3.630 47,000 168,520 3.5855 2.098 2.075 2.128 2.098 2.145 79,521 2.1192 -0.56%
2019-09-30 0 3.570 3.570 3.600 3.520 3.630 142,000 508,880 3.5837 2.110 2.110 2.128 2.080 2.145 240,256 2.1181 0.00%
2019-09-27 0 3.570 3.530 3.570 3.520 3.650 124,000 446,720 3.6026 2.110 2.086 2.110 2.080 2.157 209,801 2.1293 0.56%
2019-09-26 0 3.550 3.510 3.550 3.550 3.610 70,000 249,640 3.5663 2.098 2.075 2.098 2.098 2.134 118,436 2.1078 0.00%
2019-09-25 0 3.550 3.520 3.600 3.520 3.550 170,000 600,620 3.5331 2.098 2.080 2.128 2.080 2.098 287,631 2.0882 0.28%
2019-09-24 0 3.540 3.540 3.560 3.510 3.600 110,000 395,280 3.5935 2.092 2.092 2.104 2.075 2.128 186,114 2.1239 0.57%
2019-09-23 0 3.520 3.520 3.560 3.520 3.680 610,000 2,192,660 3.5945 2.080 2.080 2.104 2.080 2.175 1,032,086 2.1245 -1.68%
2019-09-20 0 3.580 3.550 3.580 3.550 3.600 156,000 560,000 3.5897 2.116 2.098 2.116 2.098 2.128 263,943 2.1217 1.13%
2019-09-19 0 3.540 3.500 3.590 3.490 3.650 162,000 580,340 3.5823 2.092 2.069 2.122 2.063 2.157 274,095 2.1173 0.28%
2019-09-18 0 3.530 3.530 3.540 3.530 3.600 44,000 157,820 3.5868 2.086 2.086 2.092 2.086 2.128 74,446 2.1199 0.86%
2019-09-17 0 3.500 3.500 3.510 3.470 3.560 1,094,000 3,856,334 3.5250 2.069 2.069 2.075 2.051 2.104 1,850,987 2.0834 -1.96%
2019-09-16 0 3.570 3.570 3.800 3.570 3.810 108,000 403,520 3.7363 2.110 2.110 2.246 2.110 2.252 182,730 2.2083 -5.31%
2019-09-13 0 3.770 3.760 3.800 3.610 3.800 96,000 359,760 3.7475 2.228 2.222 2.246 2.134 2.246 162,427 2.2149 3.86%
2019-09-12 0 3.630 3.630 3.680 3.600 3.750 624,562 2,269,260 3.6334 2.145 2.145 2.175 2.128 2.216 1,056,724 2.1474 0.83%
2019-09-11 0 3.600 3.580 3.600 3.550 3.610 386,562 1,389,558 3.5947 2.128 2.116 2.128 2.098 2.134 654,041 2.1246 1.41%
2019-09-10 0 3.550 3.550 3.580 3.500 3.550 76,000 269,120 3.5411 2.098 2.098 2.116 2.069 2.098 128,588 2.0929 1.43%
2019-09-09 0 3.500 3.500 3.510 3.500 3.510 30,000 105,260 3.5087 2.069 2.069 2.075 2.069 2.075 50,758 2.0737 1.45%
2019-09-06 0 3.500 3.500 3.520 3.500 3.520 543,539 1,904,019 3.5030 2.039 2.039 2.051 2.039 2.051 932,966 2.0408 0.00%
2019-09-05 0 3.500 3.500 3.510 3.500 3.550 235,631 825,266 3.5024 2.039 2.039 2.045 2.039 2.068 404,452 2.0405 0.00%
2019-09-04 0 3.500 3.500 3.550 3.490 3.550 1,023,461 3,585,195 3.5030 2.039 2.039 2.068 2.033 2.068 1,756,735 2.0408 -1.13%
2019-09-03 0 3.540 3.540 3.560 3.530 3.570 14,000 49,600 3.5429 2.062 2.062 2.074 2.057 2.080 24,031 2.0640 0.28%
2019-09-02 0 3.530 3.530 3.570 3.530 3.550 128,000 452,660 3.5364 2.057 2.057 2.080 2.057 2.068 219,708 2.0603 -0.28%
2019-08-30 0 3.540 3.540 3.640 3.500 3.600 466,000 1,641,220 3.5219 2.062 2.062 2.121 2.039 2.097 799,873 2.0519 0.57%
2019-08-29 0 3.520 3.520 3.530 3.500 3.660 995,076 3,489,635 3.5069 2.051 2.051 2.057 2.039 2.132 1,708,014 2.0431 1.15%
2019-08-28 0 3.480 3.480 3.490 3.360 3.500 370,000 1,283,440 3.4688 2.027 2.027 2.033 1.958 2.039 635,092 2.0209 0.00%
2019-08-27 0 3.480 3.470 3.500 3.360 3.500 472,000 1,611,480 3.4142 2.027 2.022 2.039 1.958 2.039 810,172 1.9891 3.26%
2019-08-26 0 3.370 3.350 3.380 3.190 3.370 262,000 855,960 3.2670 1.963 1.952 1.969 1.858 1.963 449,714 1.9033 -0.88%
2019-08-23 0 3.400 3.390 3.430 3.310 3.430 298,000 1,012,540 3.3978 1.981 1.975 1.998 1.928 1.998 511,507 1.9795 1.49%
2019-08-22 0 3.350 3.350 3.390 3.260 3.400 178,000 595,040 3.3429 1.952 1.952 1.975 1.899 1.981 305,531 1.9476 1.21%
2019-08-21 0 3.310 3.310 3.340 3.260 3.460 293,000 982,540 3.3534 1.928 1.928 1.946 1.899 2.016 502,924 1.9537 -0.60%
2019-08-20 0 3.330 3.330 3.340 3.060 3.400 294,000 961,700 3.2711 1.940 1.940 1.946 1.783 1.981 504,641 1.9057 13.27%
2019-08-19 0 2.940 2.940 3.000 2.840 3.050 324,000 950,080 2.9323 1.713 1.713 1.748 1.655 1.777 556,135 1.7084 6.52%
2019-08-16 0 2.760 2.760 2.810 2.740 2.810 442,000 1,221,520 2.7636 1.608 1.608 1.637 1.596 1.637 758,678 1.6101 0.00%
2019-08-15 0 2.760 2.760 2.770 2.760 2.790 310,187 862,272 2.7798 1.608 1.608 1.614 1.608 1.625 532,425 1.6195 -1.43%
2019-08-14 0 2.800 2.800 2.830 2.800 2.850 244,958 691,897 2.8246 1.631 1.631 1.649 1.631 1.660 420,462 1.6456 0.00%
2019-08-13 0 2.800 2.800 2.820 2.800 2.840 114,000 320,260 2.8093 1.631 1.631 1.643 1.631 1.655 195,677 1.6367 -2.10%
2019-08-12 0 2.860 2.860 2.880 2.810 2.900 136,000 390,380 2.8704 1.666 1.666 1.678 1.637 1.690 233,439 1.6723 0.35%
2019-08-09 0 2.850 2.850 2.900 2.820 2.970 374,842 1,087,580 2.9014 1.660 1.660 1.690 1.643 1.730 643,403 1.6904 1.79%
2019-08-08 0 2.800 2.800 2.860 2.740 2.880 308,000 871,540 2.8297 1.631 1.631 1.666 1.596 1.678 528,671 1.6485 -2.78%
2019-08-07 0 2.880 2.840 2.900 2.830 3.010 408,000 1,182,940 2.8994 1.678 1.655 1.690 1.649 1.754 700,318 1.6891 0.00%
2019-08-06 0 2.880 2.870 2.880 2.830 3.000 430,000 1,236,380 2.8753 1.678 1.672 1.678 1.649 1.748 738,080 1.6751 -3.36%
2019-08-05 0 2.980 2.980 3.000 2.950 3.230 1,368,000 4,117,840 3.0101 1.736 1.736 1.748 1.719 1.882 2,348,125 1.7537 -8.02%
2019-08-02 0 3.240 3.230 3.240 3.200 3.330 214,000 694,660 3.2461 1.888 1.882 1.888 1.864 1.940 367,324 1.8911 -2.70%
2019-08-01 0 3.330 3.330 3.350 3.290 3.440 1,174,000 3,962,920 3.3756 1.940 1.940 1.952 1.917 2.004 2,015,130 1.9666 -2.92%
2019-07-31 0 3.430 3.400 3.530 3.400 3.550 54,000 187,420 3.4707 1.998 1.981 2.057 1.981 2.068 92,689 2.0220 -2.00%
2019-07-30 0 3.500 3.500 3.570 3.430 3.690 332,000 1,161,556 3.4987 2.039 2.039 2.080 1.998 2.150 569,867 2.0383 -1.41%
2019-07-29 0 3.550 3.550 3.560 3.460 3.830 366,000 1,324,740 3.6195 2.068 2.068 2.074 2.016 2.231 628,226 2.1087 -3.27%
2019-07-26 0 3.670 3.650 3.750 3.650 3.710 92,000 339,280 3.6878 2.138 2.126 2.185 2.126 2.161 157,915 2.1485 0.00%
2019-07-25 0 3.670 3.670 3.700 3.610 3.700 60,000 220,070 3.6678 2.138 2.138 2.156 2.103 2.156 102,988 2.1369 -0.54%
2019-07-24 0 3.690 3.690 3.740 3.680 3.780 50,000 187,440 3.7488 2.150 2.150 2.179 2.144 2.202 85,823 2.1840 -0.27%
2019-07-23 0 3.700 3.650 3.700 3.560 3.750 226,000 831,580 3.6796 2.156 2.126 2.156 2.074 2.185 387,921 2.1437 1.37%
2019-07-22 0 3.650 3.620 3.660 3.600 3.790 388,000 1,438,892 3.7085 2.126 2.109 2.132 2.097 2.208 665,989 2.1605 -3.95%
2019-07-19 0 3.800 3.800 3.830 3.720 3.850 104,000 392,400 3.7731 2.214 2.214 2.231 2.167 2.243 178,512 2.1982 1.60%
2019-07-18 0 3.740 3.740 3.790 3.720 3.870 295,500 1,124,706 3.8061 2.179 2.179 2.208 2.167 2.255 507,216 2.2174 -3.11%
2019-07-17 0 3.860 3.860 3.870 3.800 3.950 130,000 501,418 3.8571 2.249 2.249 2.255 2.214 2.301 223,141 2.2471 -1.53%
2019-07-16 0 3.920 3.890 4.000 3.840 4.000 272,000 1,062,120 3.9049 2.284 2.266 2.330 2.237 2.330 466,879 2.2749 0.00%
2019-07-15 0 3.920 3.870 3.920 3.740 3.930 504,000 1,940,846 3.8509 2.284 2.255 2.284 2.179 2.290 865,099 2.2435 0.77%
2019-07-12 0 3.890 3.890 3.910 3.860 3.910 226,000 882,114 3.9032 2.266 2.266 2.278 2.249 2.278 387,921 2.2740 0.78%
2019-07-11 0 3.860 3.860 3.900 3.860 3.980 1,054,000 4,142,570 3.9303 2.249 2.249 2.272 2.249 2.319 1,809,155 2.2898 -2.03%
2019-07-10 0 3.940 3.940 3.960 3.800 4.020 282,000 1,107,410 3.9270 2.295 2.295 2.307 2.214 2.342 484,043 2.2878 -2.48%
2019-07-09 0 4.040 4.000 4.040 3.900 4.050 122,000 488,700 4.0057 2.354 2.330 2.354 2.272 2.360 209,409 2.3337 0.50%
2019-07-08 0 4.020 4.020 4.070 4.010 4.080 288,248 1,161,974 4.0312 2.342 2.342 2.371 2.336 2.377 494,768 2.3485 -0.50%
2019-07-05 0 4.040 4.040 4.120 4.010 4.100 110,000 446,860 4.0624 2.354 2.354 2.400 2.336 2.389 188,811 2.3667 -0.74%
2019-07-04 0 4.070 4.070 4.180 4.070 4.190 346,000 1,434,020 4.1446 2.371 2.371 2.435 2.371 2.441 593,897 2.4146 -1.21%
2019-07-03 0 4.120 4.120 4.150 3.990 4.150 542,365 2,205,438 4.0663 2.400 2.400 2.418 2.325 2.418 930,951 2.3690 2.74%
2019-07-02 0 4.010 4.000 4.080 3.890 4.090 770,000 3,100,540 4.0267 2.336 2.330 2.377 2.266 2.383 1,321,678 2.3459 3.89%
2019-06-28 0 3.860 3.850 3.860 3.800 3.900 90,000 346,060 3.8451 2.249 2.243 2.249 2.214 2.272 154,482 2.2401 0.00%
2019-06-27 0 3.860 3.860 3.890 3.830 3.880 58,003 223,871 3.8596 2.249 2.249 2.266 2.231 2.260 99,560 2.2486 1.31%
2019-06-26 0 3.810 3.810 3.840 3.800 3.850 154,000 589,040 3.8249 2.220 2.220 2.237 2.214 2.243 264,336 2.2284 -0.78%
2019-06-25 0 3.840 3.830 3.870 3.800 3.890 236,000 905,080 3.8351 2.237 2.231 2.255 2.214 2.266 405,086 2.2343 -0.52%
2019-06-24 0 3.860 3.830 3.880 3.850 3.900 278,000 1,074,470 3.8650 2.249 2.231 2.260 2.243 2.272 477,177 2.2517 0.78%
2019-06-21 0 3.830 3.830 3.900 3.820 3.920 38,000 146,020 3.8426 2.231 2.231 2.272 2.226 2.284 65,226 2.2387 -1.79%
2019-06-20 0 3.900 3.850 3.900 3.800 3.900 956,000 3,675,980 3.8452 2.272 2.243 2.272 2.214 2.272 1,640,941 2.2402 -0.26%
2019-06-19 0 3.910 3.900 3.910 3.790 3.950 600,000 2,337,620 3.8960 2.278 2.272 2.278 2.208 2.301 1,029,879 2.2698 5.39%
2019-06-18 0 3.710 3.710 3.730 3.680 3.830 324,000 1,218,420 3.7606 2.161 2.161 2.173 2.144 2.231 556,135 2.1909 -2.88%
2019-06-17 0 3.820 3.820 3.870 3.810 3.870 22,000 84,320 3.8327 2.226 2.226 2.255 2.220 2.255 37,762 2.2329 0.79%
2019-06-14 0 3.790 3.790 3.850 3.780 3.860 204,000 781,120 3.8290 2.208 2.208 2.243 2.202 2.249 350,159 2.2308 -1.56%
2019-06-13 0 3.850 3.840 3.850 3.840 3.900 228,000 883,750 3.8761 2.243 2.237 2.243 2.237 2.272 391,354 2.2582 1.85%
2019-06-12 0 3.780 3.780 3.880 3.780 3.950 268,000 1,047,010 3.9068 2.202 2.202 2.260 2.202 2.301 460,013 2.2760 -3.32%
2019-06-11 0 3.910 3.910 3.990 3.910 4.050 98,000 390,500 3.9847 2.278 2.278 2.325 2.278 2.360 168,214 2.3215 -0.26%
2019-06-10 0 3.920 3.920 3.950 3.890 4.050 276,000 1,081,780 3.9195 2.284 2.284 2.301 2.266 2.360 473,744 2.2835 0.26%
2019-06-06 0 3.910 3.910 3.960 3.910 4.000 1,330,000 5,216,020 3.9218 2.278 2.278 2.307 2.278 2.330 2,282,899 2.2848 -2.49%
2019-06-05 0 4.010 3.940 4.020 3.940 4.060 1,060,000 4,159,820 3.9244 2.336 2.295 2.342 2.295 2.365 1,819,453 2.2863 1.26%
2019-06-04 0 3.960 3.900 3.970 3.770 3.970 350,000 1,350,120 3.8575 2.307 2.272 2.313 2.196 2.313 600,763 2.2473 -1.25%
2019-06-03 0 4.010 3.950 4.010 3.940 4.050 1,062,000 4,254,520 4.0061 2.336 2.301 2.336 2.295 2.360 1,822,886 2.3339 0.50%
2019-05-31 0 3.990 3.990 4.030 3.990 4.070 648,000 2,617,470 4.0393 2.325 2.325 2.348 2.325 2.371 1,112,270 2.3533 -1.48%
2019-05-30 0 4.050 4.000 4.050 4.000 4.070 6,156,000 24,871,060 4.0401 2.360 2.330 2.360 2.330 2.371 10,566,561 2.3538 1.25%
2019-05-29 0 4.000 4.000 4.080 4.000 4.100 46,000 186,660 4.0578 2.330 2.330 2.377 2.330 2.389 78,957 2.3641 -1.72%
2019-05-28 0 4.070 4.130 4.780 3.910 4.140 688,000 2,742,620 3.9864 2.371 2.406 2.785 2.278 2.412 1,180,928 2.3224 1.50%
2019-05-27 0 4.010 4.010 4.040 4.000 4.040 246,000 990,780 4.0276 2.336 2.336 2.354 2.330 2.354 422,250 2.3464 -0.74%
2019-05-24 0 4.040 4.030 4.160 4.040 4.100 60,000 245,540 4.0923 2.354 2.348 2.424 2.354 2.389 102,988 2.3842 -0.49%
2019-05-23 0 4.060 4.000 4.060 4.000 4.110 214,000 859,940 4.0184 2.365 2.330 2.365 2.330 2.394 367,324 2.3411 -0.98%
2019-05-22 0 4.100 4.100 4.180 4.010 4.100 32,000 131,020 4.0944 2.389 2.389 2.435 2.336 2.389 54,927 2.3854 1.23%
2019-05-21 0 4.050 4.050 4.080 4.010 4.190 636,000 2,579,260 4.0554 2.360 2.360 2.377 2.336 2.441 1,091,672 2.3627 0.25%
2019-05-20 0 4.040 4.040 4.060 3.990 4.230 342,000 1,384,760 4.0490 2.354 2.354 2.365 2.325 2.464 587,031 2.3589 -5.61%
2019-05-17 0 4.280 4.280 4.390 4.280 4.380 84,000 363,100 4.3226 2.493 2.493 2.558 2.493 2.552 144,183 2.5183 -2.95%
2019-05-16 0 4.410 4.390 4.460 4.390 4.500 30,000 133,220 4.4407 2.569 2.558 2.598 2.558 2.622 51,494 2.5871 2.80%
2019-05-15 0 4.430 4.500 4.510 4.400 4.520 253,105 1,135,534 4.4864 2.499 2.539 2.544 2.482 2.550 448,624 2.5312 -1.12%
2019-05-14 0 4.480 4.480 4.520 4.480 4.600 544,000 2,470,120 4.5407 2.528 2.528 2.550 2.528 2.595 964,229 2.5618 -3.24%
2019-05-10 0 4.630 4.630 4.670 4.570 4.860 316,000 1,473,680 4.6635 2.612 2.612 2.635 2.578 2.742 560,104 2.6311 1.76%
2019-05-09 0 4.550 4.550 4.690 4.550 4.700 254,000 1,187,060 4.6735 2.567 2.567 2.646 2.567 2.652 450,210 2.6367 -3.81%
2019-05-08 0 4.730 4.720 4.780 4.720 4.840 386,725 1,848,462 4.7798 2.669 2.663 2.697 2.663 2.731 685,463 2.6967 -2.27%
2019-05-07 0 4.840 4.840 4.850 4.840 4.950 120,023 586,291 4.8848 2.731 2.731 2.736 2.731 2.793 212,738 2.7559 -2.22%
2019-05-06 0 4.950 4.950 5.000 4.800 5.100 353,000 1,739,580 4.9280 2.793 2.793 2.821 2.708 2.877 625,686 2.7803 -6.43%
2019-05-03 0 5.290 5.230 5.290 5.100 5.290 270,000 1,396,380 5.1718 2.985 2.951 2.985 2.877 2.985 478,570 2.9178 1.34%
2019-05-02 0 5.220 5.190 5.230 5.200 5.280 126,000 659,420 5.2335 2.945 2.928 2.951 2.934 2.979 223,333 2.9526 -1.51%
2019-04-30 0 5.300 5.300 5.320 5.280 5.320 94,000 498,140 5.2994 2.990 2.990 3.001 2.979 3.001 166,613 2.9898 0.38%
2019-04-29 0 5.280 5.250 5.280 5.190 5.320 412,004 2,176,821 5.2835 2.979 2.962 2.979 2.928 3.001 730,269 2.9808 -2.22%
2019-04-26 0 5.400 5.390 5.400 5.360 5.580 130,000 704,000 5.4154 3.047 3.041 3.047 3.024 3.148 230,422 3.0553 -3.23%
2019-04-25 0 5.580 5.530 5.580 5.480 5.620 1,048,000 5,861,860 5.5934 3.148 3.120 3.148 3.092 3.171 1,857,560 3.1557 -0.71%
2019-04-24 0 5.620 5.590 5.670 5.550 5.620 550,000 3,077,940 5.5963 3.171 3.154 3.199 3.131 3.171 974,864 3.1573 -0.18%
2019-04-23 0 5.630 5.560 5.630 5.280 5.650 200,000 1,107,100 5.5355 3.176 3.137 3.176 2.979 3.188 354,496 3.1230 1.62%
2019-04-18 0 5.540 5.500 5.550 5.420 5.550 256,000 1,409,600 5.5063 3.126 3.103 3.131 3.058 3.131 453,755 3.1065 0.18%
2019-04-17 0 5.530 5.440 5.530 5.400 5.530 346,000 1,882,560 5.4409 3.120 3.069 3.120 3.047 3.120 613,278 3.0697 4.73%
2019-04-16 0 5.280 5.270 5.340 5.210 5.330 74,000 390,940 5.2830 2.979 2.973 3.013 2.939 3.007 131,164 2.9806 1.34%
2019-04-15 0 5.210 5.230 5.240 5.100 5.290 216,000 1,122,060 5.1947 2.939 2.951 2.956 2.877 2.985 382,856 2.9308 2.16%
2019-04-12 0 5.100 5.050 5.100 5.060 5.100 308,000 1,567,320 5.0887 2.877 2.849 2.877 2.855 2.877 545,924 2.8709 1.59%
2019-04-11 0 5.020 5.020 5.090 5.010 5.100 428,000 2,170,100 5.0703 2.832 2.832 2.872 2.827 2.877 758,622 2.8606 -1.57%
2019-04-10 0 5.100 5.070 5.100 5.010 5.140 348,000 1,772,360 5.0930 2.877 2.860 2.877 2.827 2.900 616,823 2.8734 -0.58%
2019-04-09 0 5.130 5.070 5.130 4.940 5.130 506,000 2,564,770 5.0687 2.894 2.860 2.894 2.787 2.894 896,875 2.8597 0.79%
2019-04-08 0 5.090 5.030 5.100 4.960 5.100 252,000 1,270,080 5.0400 2.872 2.838 2.877 2.798 2.877 446,665 2.8435 0.99%
2019-04-04 0 5.040 5.000 5.040 4.850 5.050 842,000 4,132,989 4.9085 2.843 2.821 2.843 2.736 2.849 1,492,429 2.7693 3.49%
2019-04-03 0 4.870 4.820 4.870 4.730 4.870 532,000 2,560,300 4.8126 2.748 2.719 2.748 2.669 2.748 942,960 2.7152 2.96%
2019-04-02 0 4.730 4.720 4.740 4.670 4.810 766,000 3,633,160 4.7430 2.669 2.663 2.674 2.635 2.714 1,357,720 2.6759 -1.05%
2019-04-01 0 4.780 4.760 4.780 4.740 4.840 557,000 2,660,360 4.7762 2.697 2.686 2.697 2.674 2.731 987,272 2.6947 -3.04%
2019-03-29 0 4.930 4.910 4.920 4.830 4.930 122,000 597,760 4.8997 2.781 2.770 2.776 2.725 2.781 216,243 2.7643 2.71%
2019-03-28 0 4.800 4.760 4.800 4.680 4.800 124,000 590,800 4.7645 2.708 2.686 2.708 2.640 2.708 219,788 2.6880 1.69%
2019-03-27 0 4.720 4.710 4.720 4.650 4.740 178,000 835,080 4.6915 2.663 2.657 2.663 2.623 2.674 315,502 2.6468 0.43%
2019-03-26 0 4.700 4.700 4.720 4.650 4.720 256,000 1,202,540 4.6974 2.652 2.652 2.663 2.623 2.663 453,755 2.6502 1.08%
2019-03-25 0 4.650 4.640 4.700 4.600 4.720 969,500 4,550,365 4.6935 2.623 2.618 2.652 2.595 2.663 1,718,420 2.6480 -1.48%
2019-03-22 0 4.720 4.700 4.770 4.700 4.770 102,000 481,620 4.7218 2.663 2.652 2.691 2.652 2.691 180,793 2.6639 0.21%
2019-03-21 0 4.710 4.700 4.710 4.620 4.710 332,000 1,550,520 4.6702 2.657 2.652 2.657 2.607 2.657 588,464 2.6349 1.07%
2019-03-20 0 4.660 4.610 4.700 4.600 4.710 274,000 1,271,100 4.6391 2.629 2.601 2.652 2.595 2.657 485,660 2.6173 -1.69%
2019-03-19 0 4.740 4.690 4.740 4.650 4.760 122,000 572,680 4.6941 2.674 2.646 2.674 2.623 2.686 216,243 2.6483 1.07%
2019-03-18 0 4.690 4.690 4.730 4.690 4.800 682,000 3,233,520 4.7412 2.646 2.646 2.669 2.646 2.708 1,208,832 2.6749 -2.29%
2019-03-15 0 4.800 4.800 4.820 4.600 4.800 224,000 1,056,580 4.7169 2.708 2.708 2.719 2.595 2.708 397,036 2.6612 4.12%
2019-03-14 0 4.610 4.600 4.650 4.580 4.750 310,000 1,433,860 4.6254 2.601 2.595 2.623 2.584 2.680 549,469 2.6095 -2.74%
2019-03-13 0 4.740 4.650 4.740 4.450 4.770 388,000 1,794,020 4.6238 2.674 2.623 2.674 2.511 2.691 687,722 2.6086 6.04%
2019-03-12 0 4.470 4.460 4.500 4.240 4.630 2,802,000 12,172,800 4.3443 2.522 2.516 2.539 2.392 2.612 4,966,491 2.4510 5.92%
2019-03-11 0 4.220 4.210 4.250 4.150 4.310 560,000 2,372,920 4.2374 2.381 2.375 2.398 2.341 2.432 992,589 2.3906 2.68%
2019-03-08 0 4.110 4.110 4.170 4.100 4.190 98,000 405,720 4.1400 2.319 2.319 2.353 2.313 2.364 173,703 2.3357 -3.07%
2019-03-07 0 4.240 4.200 4.240 4.200 4.250 950,000 4,022,873 4.2346 2.392 2.370 2.392 2.370 2.398 1,683,857 2.3891 0.95%
2019-03-06 0 4.200 4.160 4.220 4.190 4.310 332,000 1,405,860 4.2345 2.370 2.347 2.381 2.364 2.432 588,464 2.3890 -3.23%
2019-03-05 0 4.340 4.320 4.380 4.170 4.340 190,000 809,620 4.2612 2.449 2.437 2.471 2.353 2.449 336,771 2.4041 0.00%
2019-03-04 0 4.340 4.310 4.350 4.240 4.400 326,000 1,417,560 4.3483 2.449 2.432 2.454 2.392 2.482 577,829 2.4533 0.00%
2019-03-01 0 4.340 4.340 4.380 4.250 4.390 232,000 1,007,100 4.3409 2.449 2.449 2.471 2.398 2.477 411,216 2.4491 2.36%
2019-02-28 0 4.240 4.220 4.340 4.220 4.430 203,000 876,390 4.3172 2.392 2.381 2.449 2.381 2.499 359,814 2.4357 -4.29%
2019-02-27 0 4.430 4.360 4.450 4.370 4.560 270,000 1,216,080 4.5040 2.499 2.460 2.511 2.465 2.573 478,570 2.5411 -1.56%
2019-02-26 0 4.500 4.460 4.500 4.340 4.500 412,000 1,811,480 4.3968 2.539 2.516 2.539 2.449 2.539 730,262 2.4806 2.97%
2019-02-25 0 4.370 4.360 4.400 4.340 4.440 598,000 2,618,640 4.3790 2.465 2.460 2.482 2.449 2.505 1,059,943 2.4705 0.69%
2019-02-22 0 4.340 4.330 4.370 4.330 4.410 898,000 3,903,920 4.3473 2.449 2.443 2.465 2.443 2.488 1,591,688 2.4527 -1.81%
2019-02-21 0 4.420 4.340 4.430 4.260 4.420 857,629 3,690,446 4.3031 2.494 2.449 2.499 2.403 2.494 1,520,131 2.4277 3.27%
2019-02-20 0 4.280 4.260 4.280 4.200 4.380 448,000 1,911,980 4.2678 2.415 2.403 2.415 2.370 2.471 794,071 2.4078 -0.47%
2019-02-19 0 4.300 4.250 4.270 4.220 4.400 200,000 864,980 4.3249 2.426 2.398 2.409 2.381 2.482 354,496 2.4400 -1.83%
2019-02-18 0 4.380 4.380 4.400 4.370 4.430 164,000 720,620 4.3940 2.471 2.471 2.482 2.465 2.499 290,687 2.4790 2.58%
2019-02-15 0 4.270 4.200 4.270 4.270 4.370 346,000 1,489,680 4.3054 2.409 2.370 2.409 2.409 2.465 613,278 2.4290 -2.06%
2019-02-14 0 4.360 4.300 4.360 4.250 4.380 402,000 1,734,980 4.3159 2.460 2.426 2.460 2.398 2.471 712,537 2.4349 0.23%
2019-02-13 0 4.350 4.280 4.350 4.120 4.350 214,000 908,254 4.2442 2.454 2.415 2.454 2.324 2.454 379,311 2.3945 5.58%
2019-02-12 0 4.120 4.100 4.120 4.080 4.130 436,000 1,787,440 4.0996 2.324 2.313 2.324 2.302 2.330 772,802 2.3129 0.49%
2019-02-11 0 4.100 4.100 4.150 4.000 4.130 110,000 449,100 4.0827 2.313 2.313 2.341 2.257 2.330 194,973 2.3034 1.23%
2019-02-08 0 4.050 4.050 4.100 4.010 4.100 122,000 499,260 4.0923 2.285 2.285 2.313 2.262 2.313 216,243 2.3088 -1.22%
2019-02-04 0 4.100 4.100 4.180 4.100 4.150 16,000 66,220 4.1388 2.313 2.313 2.358 2.313 2.341 28,360 2.3350 -0.73%
2019-02-01 0 4.130 4.120 4.150 4.060 4.170 168,000 691,440 4.1157 2.330 2.324 2.341 2.291 2.353 297,777 2.3220 0.49%
2019-01-31 0 4.110 4.050 4.110 3.970 4.110 390,000 1,590,720 4.0788 2.319 2.285 2.319 2.240 2.319 691,267 2.3012 0.49%
2019-01-30 0 4.090 4.020 4.090 3.990 4.090 166,000 668,160 4.0251 2.308 2.268 2.308 2.251 2.308 294,232 2.2709 2.76%
2019-01-29 0 3.980 3.980 4.010 3.930 4.020 598,000 2,388,240 3.9937 2.245 2.245 2.262 2.217 2.268 1,059,943 2.2532 0.00%
2019-01-28 0 3.980 3.980 4.000 3.860 4.050 542,000 2,157,000 3.9797 2.245 2.245 2.257 2.178 2.285 960,684 2.2453 4.46%
2019-01-25 0 3.810 3.800 3.870 3.720 3.950 875,545 3,332,912 3.8067 2.150 2.144 2.183 2.099 2.229 1,551,887 2.1477 -1.30%
2019-01-24 0 3.860 3.850 3.880 3.770 3.890 1,079,800 4,181,452 3.8724 2.178 2.172 2.189 2.127 2.195 1,913,925 2.1848 0.52%
2019-01-23 0 3.840 3.780 3.840 3.800 3.880 52,000 199,520 3.8369 2.166 2.133 2.166 2.144 2.189 92,169 2.1647 -1.03%
2019-01-22 0 3.880 3.860 3.900 3.880 3.960 94,000 368,040 3.9153 2.189 2.178 2.200 2.189 2.234 166,613 2.2089 -2.27%
2019-01-21 0 3.970 3.970 3.990 3.920 3.990 34,000 134,398 3.9529 2.240 2.240 2.251 2.212 2.251 60,264 2.2301 -0.75%
2019-01-18 0 4.000 3.910 4.000 3.810 4.000 1,328,000 5,311,060 3.9993 2.257 2.206 2.257 2.150 2.257 2,353,854 2.2563 0.25%
2019-01-17 0 3.990 3.960 3.990 3.960 4.000 240,000 958,474 3.9936 2.251 2.234 2.251 2.234 2.257 425,395 2.2531 0.00%
2019-01-16 0 3.990 3.990 4.000 3.980 4.000 136,000 543,100 3.9934 2.251 2.251 2.257 2.245 2.257 241,057 2.2530 -0.75%
2019-01-15 0 4.020 4.020 4.040 4.000 4.030 624,000 2,509,860 4.0222 2.268 2.268 2.279 2.257 2.274 1,106,028 2.2693 0.50%
2019-01-14 0 4.000 3.990 4.000 3.990 4.030 758,000 3,036,120 4.0054 2.257 2.251 2.257 2.251 2.274 1,343,540 2.2598 0.25%
2019-01-11 0 3.990 3.990 4.000 3.990 4.020 881,000 3,526,220 4.0025 2.251 2.251 2.257 2.251 2.268 1,561,555 2.2581 0.25%
2019-01-10 0 3.980 3.900 4.000 3.910 4.080 124,000 496,760 4.0061 2.245 2.200 2.257 2.206 2.302 219,788 2.2602 -0.50%
2019-01-09 0 4.000 3.980 4.000 4.000 4.020 692,000 2,768,310 4.0004 2.257 2.245 2.257 2.257 2.268 1,226,557 2.2570 0.50%
2019-01-08 0 3.980 3.980 4.090 3.980 4.100 32,000 130,660 4.0831 2.245 2.245 2.308 2.245 2.313 56,719 2.3036 -2.93%
2019-01-07 0 4.100 4.000 4.100 - - 16,000 72,357 4.5223 2.313 2.257 2.313 - - 28,360 2.5514 0.00%
2019-01-04 0 4.100 3.960 4.100 3.720 4.110 242,000 978,960 4.0453 2.313 2.234 2.313 2.099 2.319 428,940 2.2823 7.89%
2019-01-03 0 3.800 3.710 3.850 3.700 4.040 794,000 3,098,520 3.9024 2.144 2.093 2.172 2.087 2.279 1,407,350 2.2017 -5.94%
2019-01-02 0 4.040 4.040 4.180 4.040 4.180 304,000 1,247,080 4.1022 2.279 2.279 2.358 2.279 2.358 538,834 2.3144 -5.16%
2018-12-31 0 4.260 4.030 4.260 - - 0 0 - 2.403 2.274 2.403 - - 0 - 0.00%
2018-12-28 0 4.260 4.200 4.260 4.020 4.300 168,000 707,780 4.2130 2.403 2.370 2.403 2.268 2.426 297,777 2.3769 3.40%
2018-12-27 0 4.120 4.120 4.140 4.120 4.150 54,000 222,700 4.1241 2.324 2.324 2.336 2.324 2.341 95,714 2.3267 0.00%
2018-12-24 0 4.120 3.910 4.120 4.200 4.200 2,000 8,400 4.2000 2.324 2.206 2.324 2.370 2.370 3,545 2.3696 0.00%
2018-12-21 0 4.120 4.120 4.150 3.930 4.170 390,000 1,581,440 4.0550 2.324 2.324 2.341 2.217 2.353 691,267 2.2877 0.24%
2018-12-20 0 4.110 4.110 4.200 4.020 4.280 104,000 429,200 4.1269 2.319 2.319 2.370 2.268 2.415 184,338 2.3283 -3.97%
2018-12-19 0 4.280 4.280 4.450 4.280 4.420 24,000 104,280 4.3450 2.415 2.415 2.511 2.415 2.494 42,540 2.4514 -4.46%
2018-12-18 0 4.480 4.300 4.480 - - 532,000 2,340,800 4.4000 2.528 2.426 2.528 - - 942,960 2.4824 0.00%
2018-12-17 0 4.480 4.310 4.490 4.300 4.550 260,000 1,132,860 4.3572 2.528 2.432 2.533 2.426 2.567 460,845 2.4582 0.90%
2018-12-14 0 4.440 4.520 4.550 - - 50,000 222,000 4.4400 2.505 2.550 2.567 - - 88,624 2.5050 0.00%
2018-12-13 0 4.440 4.390 4.440 4.440 4.450 62,000 275,880 4.4497 2.505 2.477 2.505 2.505 2.511 109,894 2.5104 -0.22%
2018-12-12 0 4.450 4.450 4.500 - - 814,000 3,622,300 4.4500 2.511 2.511 2.539 - - 1,442,799 2.5106 0.00%
2018-12-11 0 4.450 4.410 4.570 4.410 4.470 74,000 326,960 4.4184 2.511 2.488 2.578 2.488 2.522 131,164 2.4928 1.14%
2018-12-10 0 4.400 4.400 4.460 4.270 4.510 122,000 545,300 4.4697 2.482 2.482 2.516 2.409 2.544 216,243 2.5217 -2.44%
2018-12-07 0 4.510 4.510 4.540 4.510 4.510 72,000 323,040 4.4867 2.544 2.544 2.561 2.544 2.544 127,619 2.5313 2.73%
2018-12-06 0 4.390 4.320 4.420 4.330 4.570 152,000 682,030 4.4870 2.477 2.437 2.494 2.443 2.578 269,417 2.5315 -3.52%
2018-12-05 0 4.550 4.550 4.600 4.530 4.640 96,000 438,680 4.5696 2.567 2.567 2.595 2.556 2.618 170,158 2.5781 0.89%
2018-12-04 0 4.510 4.490 4.510 4.380 4.510 108,000 482,840 4.4707 2.544 2.533 2.544 2.471 2.544 191,428 2.5223 -0.66%
2018-12-03 0 4.540 4.540 4.600 4.430 4.560 294,000 1,316,500 4.4779 2.561 2.561 2.595 2.499 2.573 521,109 2.5263 5.58%
2018-11-30 0 4.300 4.370 4.690 4.000 4.690 194,000 798,020 4.1135 2.426 2.465 2.646 2.257 2.646 343,861 2.3208 3.37%
2018-11-29 0 4.160 4.160 4.220 4.160 4.310 32,000 137,360 4.2925 2.347 2.347 2.381 2.347 2.432 56,719 2.4217 -2.12%
2018-11-28 0 4.250 4.170 4.250 - - 1,892 7,832 4.1395 2.398 2.353 2.398 - - 3,354 2.3354 -2.75%
2018-11-27 0 4.370 4.300 4.370 4.350 4.380 8,000 34,900 4.3625 2.465 2.426 2.465 2.454 2.471 14,180 2.4612 0.00%
2018-11-26 0 4.370 4.300 4.370 4.250 4.470 26,000 111,480 4.2877 2.465 2.426 2.465 2.398 2.522 46,084 2.4190 2.82%
2018-11-23 0 4.250 4.200 4.250 4.250 4.390 14,000 59,840 4.2743 2.398 2.370 2.398 2.398 2.477 24,815 2.4115 2.66%
2018-11-22 0 4.140 4.120 4.160 4.110 4.270 112,000 464,620 4.1484 2.336 2.324 2.347 2.319 2.409 198,518 2.3404 -1.43%
2018-11-21 0 4.200 4.200 4.300 4.150 4.310 666,000 2,798,480 4.2019 2.370 2.370 2.426 2.341 2.432 1,180,472 2.3706 0.00%
2018-11-20 0 4.200 4.220 4.300 4.190 4.460 436,000 1,910,620 4.3822 2.370 2.381 2.426 2.364 2.516 772,802 2.4723 -5.62%
2018-11-19 0 4.450 4.450 4.500 4.400 4.650 226,000 1,008,200 4.4611 2.511 2.511 2.539 2.482 2.623 400,581 2.5168 2.30%
2018-11-16 0 4.350 4.350 4.410 4.350 4.380 90,900 396,159 4.3582 2.454 2.454 2.488 2.454 2.471 161,118 2.4588 -0.23%
2018-11-15 0 4.360 4.350 4.360 4.270 4.440 1,278,000 5,562,920 4.3528 2.460 2.454 2.460 2.409 2.505 2,265,230 2.4558 -1.58%
2018-11-14 0 4.430 4.350 4.500 4.350 4.430 110,000 481,420 4.3765 2.499 2.454 2.539 2.454 2.499 194,973 2.4692 0.23%
2018-11-13 0 4.420 4.420 4.500 4.410 4.590 188,000 846,180 4.5010 2.494 2.494 2.539 2.488 2.590 333,226 2.5394 -2.21%
2018-11-12 0 4.520 4.520 4.700 4.390 4.700 96,000 433,520 4.5158 2.550 2.550 2.652 2.477 2.652 170,158 2.5477 -0.44%
2018-11-09 0 4.540 4.400 4.540 - - 0 0 - 2.561 2.482 2.561 - - 0 - -3.61%
2018-11-08 0 4.710 4.550 4.730 4.510 4.710 36,000 165,440 4.5956 2.657 2.567 2.669 2.544 2.657 63,809 2.5927 3.29%
2018-11-07 0 4.560 4.560 4.630 4.400 4.840 174,000 812,740 4.6709 2.573 2.573 2.612 2.482 2.731 308,412 2.6352 6.05%
2018-11-06 0 4.300 4.220 4.300 4.090 4.400 1,312,000 5,520,800 4.2079 2.426 2.381 2.426 2.308 2.482 2,325,495 2.3740 -1.83%
2018-11-05 0 4.380 4.340 4.380 4.300 4.520 104,000 451,160 4.3381 2.471 2.449 2.471 2.426 2.550 184,338 2.4475 0.69%
2018-11-02 0 4.350 4.300 4.350 4.250 4.580 138,000 593,200 4.2986 2.454 2.426 2.454 2.398 2.584 244,602 2.4252 7.41%
2018-11-01 0 4.050 4.020 4.050 4.020 4.150 428,000 1,740,220 4.0659 2.285 2.268 2.285 2.268 2.341 758,622 2.2939 -2.64%
2018-10-31 0 4.160 4.050 4.170 4.010 4.170 40,000 163,100 4.0775 2.347 2.285 2.353 2.262 2.353 70,899 2.3004 4.00%
2018-10-30 0 4.000 4.000 4.050 3.900 4.050 3,258,000 13,033,620 4.0005 2.257 2.257 2.285 2.200 2.285 5,774,742 2.2570 1.78%
2018-10-29 0 3.930 3.990 4.000 3.860 4.030 1,262,000 4,991,180 3.9550 2.217 2.251 2.257 2.178 2.274 2,236,871 2.2313 -3.20%
2018-10-26 0 4.060 4.020 4.110 3.980 4.110 640,000 2,581,210 4.0331 2.291 2.268 2.319 2.245 2.319 1,134,388 2.2754 0.50%
2018-10-25 0 4.040 4.010 4.040 3.800 4.150 394,000 1,596,920 4.0531 2.279 2.262 2.279 2.144 2.341 698,357 2.2867 -4.04%
2018-10-24 0 4.210 4.150 4.210 4.100 4.260 110,000 456,460 4.1496 2.375 2.341 2.375 2.313 2.403 194,973 2.3411 1.69%
2018-10-23 0 4.140 4.120 4.160 4.100 4.160 96,000 394,900 4.1135 2.336 2.324 2.347 2.313 2.347 170,158 2.3208 -0.48%
2018-10-22 0 4.160 4.160 4.300 4.050 4.230 170,000 704,060 4.1415 2.347 2.347 2.426 2.285 2.386 301,322 2.3366 1.96%
2018-10-19 0 4.080 4.060 4.170 4.080 4.230 108,000 440,280 4.0767 2.302 2.291 2.353 2.302 2.386 191,428 2.3000 -0.24%
2018-10-18 0 4.090 4.050 4.120 4.030 4.140 258,000 1,055,912 4.0927 2.308 2.285 2.324 2.274 2.336 457,300 2.3090 1.49%
2018-10-16 0 4.030 4.030 4.050 4.000 4.080 1,190,000 4,798,840 4.0326 2.274 2.274 2.285 2.257 2.302 2,109,252 2.2751 0.75%
2018-10-15 0 4.000 4.000 4.010 3.970 4.080 1,934,000 7,740,030 4.0021 2.257 2.257 2.262 2.240 2.302 3,427,978 2.2579 0.00%
2018-10-12 0 4.000 4.000 4.080 3.950 4.080 494,000 1,978,740 4.0055 2.257 2.257 2.302 2.229 2.302 875,605 2.2599 0.00%
2018-10-11 0 4.000 4.000 4.100 3.890 4.100 706,000 2,807,880 3.9772 2.257 2.257 2.313 2.195 2.313 1,251,371 2.2438 -4.53%
2018-10-10 0 4.190 4.190 4.200 4.190 4.260 820,000 3,482,070 4.2464 2.364 2.364 2.370 2.364 2.403 1,453,434 2.3958 0.72%
2018-10-09 0 4.160 4.160 4.180 4.160 4.210 426,000 1,778,480 4.1748 2.347 2.347 2.358 2.347 2.375 755,077 2.3554 0.00%
2018-10-08 0 4.160 4.150 4.200 4.100 4.300 416,000 1,737,176 4.1759 2.347 2.341 2.370 2.313 2.426 737,352 2.3560 -3.26%
2018-10-05 0 4.300 4.220 4.300 4.210 4.320 204,000 869,388 4.2617 2.426 2.381 2.426 2.375 2.437 361,586 2.4044 0.00%
2018-10-04 0 4.300 4.300 4.340 4.260 4.360 228,000 987,180 4.3297 2.426 2.426 2.449 2.403 2.460 404,126 2.4428 -2.27%
2018-10-03 0 4.400 4.320 4.400 4.150 4.500 514,000 2,185,870 4.2527 2.482 2.437 2.482 2.341 2.539 911,055 2.3993 -2.22%
2018-10-02 0 4.500 4.500 4.510 4.500 4.900 620,000 2,870,620 4.6300 2.539 2.539 2.544 2.539 2.764 1,098,938 2.6122 -8.91%
2018-09-28 0 4.940 4.810 5.020 4.810 4.950 748,000 3,686,160 4.9280 2.787 2.714 2.832 2.714 2.793 1,325,816 2.7803 -0.20%
2018-09-27 0 4.950 4.950 5.040 4.910 5.040 302,000 1,506,671 4.9890 2.793 2.793 2.843 2.770 2.843 535,289 2.8147 -1.39%
2018-09-26 0 5.020 5.000 5.020 5.000 5.030 456,000 2,285,260 5.0115 2.832 2.821 2.832 2.821 2.838 808,251 2.8274 0.00%
2018-09-24 0 5.020 4.970 5.020 4.930 5.080 26,000 131,180 5.0454 2.832 2.804 2.832 2.781 2.866 46,084 2.8465 -1.57%
2018-09-21 0 5.100 5.080 5.100 5.090 5.100 22,000 112,160 5.0982 2.877 2.866 2.877 2.872 2.877 38,995 2.8763 0.79%
2018-09-20 0 5.060 5.050 5.110 5.040 5.140 260,000 1,329,570 5.1137 2.855 2.849 2.883 2.843 2.900 460,845 2.8851 0.20%
2018-09-19 0 5.050 5.040 5.050 5.040 5.050 118,000 591,140 5.0097 2.849 2.843 2.849 2.843 2.849 209,153 2.8264 0.60%
2018-09-18 0 5.020 4.970 5.020 5.020 5.030 24,000 120,660 5.0275 2.832 2.804 2.832 2.832 2.838 42,540 2.8364 -0.20%
2018-09-17 0 5.030 5.000 5.030 5.000 5.100 94,000 473,640 5.0387 2.838 2.821 2.838 2.821 2.877 166,613 2.8428 -1.37%
2018-09-14 0 5.100 5.030 5.130 4.870 5.120 342,500 1,713,820 5.0039 2.877 2.838 2.894 2.748 2.889 607,075 2.8231 2.82%
2018-09-13 0 4.960 4.940 5.000 4.960 5.020 20,000 99,560 4.9780 2.798 2.787 2.821 2.798 2.832 35,450 2.8085 2.06%
2018-09-12 0 4.860 4.860 4.940 4.830 4.980 168,000 822,860 4.8980 2.742 2.742 2.787 2.725 2.810 297,777 2.7633 -0.21%
2018-09-11 0 4.870 4.860 4.890 4.850 5.330 684,000 3,378,200 4.9389 2.748 2.742 2.759 2.736 3.007 1,212,377 2.7864 -8.80%
2018-09-10 0 5.340 5.310 5.360 5.300 5.710 364,000 2,017,746 5.5433 3.013 2.996 3.024 2.990 3.221 645,183 3.1274 -8.87%
2018-09-07 0 5.860 5.860 5.980 5.840 5.980 418,000 2,437,320 5.8309 3.306 3.306 3.374 3.295 3.374 740,897 3.2897 0.00%
2018-09-06 0 5.860 5.780 5.900 5.800 5.940 292,000 1,719,642 5.8892 3.306 3.261 3.329 3.272 3.351 517,564 3.3226 -1.35%
2018-09-05 0 5.940 5.820 5.940 5.780 5.940 274,000 1,613,040 5.8870 3.351 3.284 3.351 3.261 3.351 485,660 3.3213 -0.83%
2018-09-04 0 5.990 5.920 6.000 5.910 6.000 88,000 525,960 5.9768 3.379 3.340 3.385 3.334 3.385 155,978 3.3720 -0.83%
2018-09-03 0 6.040 5.950 6.040 5.900 6.100 228,000 1,363,020 5.9782 3.408 3.357 3.408 3.329 3.442 404,126 3.3728 -1.95%
2018-08-31 0 6.160 6.150 6.160 6.100 6.170 433,380 2,651,031 6.1171 3.475 3.470 3.475 3.442 3.481 768,158 3.4512 0.00%
2018-08-30 0 6.160 6.150 6.170 6.090 6.160 232,000 1,421,800 6.1284 3.475 3.470 3.481 3.436 3.475 411,216 3.4576 -0.32%
2018-08-29 0 6.180 6.130 6.190 6.000 6.200 1,002,000 6,145,070 6.1328 3.487 3.458 3.492 3.385 3.498 1,776,026 3.4600 2.32%
2018-08-28 0 6.100 6.100 6.140 6.030 6.320 264,000 1,621,560 6.1423 3.408 3.408 3.430 3.369 3.531 472,583 3.4313 0.00%
2018-08-27 0 6.100 6.040 6.100 5.950 6.120 655,200 3,961,744 6.0466 3.408 3.374 3.408 3.324 3.419 1,172,866 3.3778 1.67%
2018-08-24 0 6.000 6.000 6.120 5.950 6.110 450,000 2,696,390 5.9920 3.352 3.352 3.419 3.324 3.413 805,540 3.3473 -1.48%
2018-08-23 0 6.090 6.050 6.140 6.000 6.140 524,000 3,172,220 6.0539 3.402 3.380 3.430 3.352 3.430 938,006 3.3819 1.50%
2018-08-22 0 6.000 6.000 6.030 5.950 6.070 210,000 1,259,240 5.9964 3.352 3.352 3.369 3.324 3.391 375,918 3.3498 0.50%
2018-08-21 0 5.970 5.970 6.030 5.900 6.030 456,000 2,726,980 5.9802 3.335 3.335 3.369 3.296 3.369 816,280 3.3407 2.75%
2018-08-20 0 5.810 5.740 5.850 5.600 5.810 604,000 3,417,520 5.6581 3.246 3.207 3.268 3.128 3.246 1,081,213 3.1608 3.57%
2018-08-17 0 5.610 5.590 5.630 5.600 5.880 296,000 1,665,420 5.6264 3.134 3.123 3.145 3.128 3.285 529,866 3.1431 -3.28%
2018-08-16 0 5.800 5.800 5.850 5.680 5.890 290,000 1,685,920 5.8135 3.240 3.240 3.268 3.173 3.290 519,126 3.2476 -0.85%
2018-08-15 0 5.850 5.830 5.890 5.830 5.940 882,000 5,189,718 5.8840 3.268 3.257 3.290 3.257 3.318 1,578,858 3.2870 0.69%
2018-08-14 0 5.810 5.810 5.840 5.790 5.960 1,122,000 6,555,800 5.8430 3.246 3.246 3.262 3.234 3.329 2,008,479 3.2641 -1.69%
2018-08-13 0 5.910 5.910 6.000 5.860 6.160 418,000 2,506,200 5.9957 3.302 3.302 3.352 3.274 3.441 748,257 3.3494 -4.68%
2018-08-10 0 6.200 6.150 6.210 6.120 6.210 120,000 740,640 6.1720 3.464 3.436 3.469 3.419 3.469 214,811 3.4479 -1.12%
2018-08-09 0 6.270 6.170 6.270 6.100 6.280 156,000 967,914 6.2046 3.503 3.447 3.503 3.408 3.508 279,254 3.4661 2.79%
2018-08-08 0 6.100 6.070 6.140 5.950 6.210 1,404,000 8,366,788 5.9593 3.408 3.391 3.430 3.324 3.469 2,513,284 3.3290 0.49%
2018-08-07 0 6.070 6.060 6.200 6.050 6.200 282,000 1,718,980 6.0957 3.391 3.385 3.464 3.380 3.464 504,805 3.4052 -2.41%
2018-08-06 0 6.220 6.150 6.220 6.150 6.290 114,000 706,960 6.2014 3.475 3.436 3.475 3.436 3.514 204,070 3.4643 0.81%
2018-08-03 0 6.170 6.160 6.300 6.150 6.480 1,250,000 7,884,980 6.3080 3.447 3.441 3.519 3.436 3.620 2,237,610 3.5238 -5.08%
2018-08-02 0 6.500 6.450 6.570 6.350 6.570 584,000 3,790,100 6.4899 3.631 3.603 3.670 3.547 3.670 1,045,411 3.6255 -1.96%
2018-08-01 0 6.630 6.510 6.630 6.450 6.650 194,000 1,265,780 6.5246 3.704 3.637 3.704 3.603 3.715 347,277 3.6449 1.69%
2018-07-31 0 6.520 6.520 6.550 6.450 6.550 288,000 1,873,588 6.5055 3.642 3.642 3.659 3.603 3.659 515,545 3.6342 -0.46%
2018-07-30 0 6.550 6.470 6.550 6.320 6.550 152,000 980,960 6.4537 3.659 3.614 3.659 3.531 3.659 272,093 3.6052 0.46%
2018-07-27 0 6.520 6.420 6.540 6.290 6.540 334,000 2,155,816 6.4545 3.642 3.586 3.653 3.514 3.653 597,889 3.6057 2.68%
2018-07-26 0 6.350 6.280 6.350 6.260 6.350 276,000 1,738,840 6.3001 3.547 3.508 3.547 3.497 3.547 494,064 3.5195 0.32%
2018-07-25 0 6.330 6.310 6.330 6.250 6.340 132,000 831,960 6.3027 3.536 3.525 3.536 3.491 3.542 236,292 3.5209 0.32%
2018-07-24 0 6.310 6.310 6.380 6.200 6.350 214,000 1,348,630 6.3020 3.525 3.525 3.564 3.464 3.547 383,079 3.5205 1.77%
2018-07-23 0 6.200 6.130 6.200 6.200 6.200 106,500 654,170 6.1424 3.464 3.424 3.464 3.464 3.464 190,644 3.4314 0.00%
2018-07-20 0 6.200 6.200 6.300 6.120 6.270 350,000 2,163,780 6.1822 3.464 3.464 3.519 3.419 3.503 626,531 3.4536 -1.12%
2018-07-19 0 6.270 6.210 6.270 6.210 6.340 52,000 326,000 6.2692 3.503 3.469 3.503 3.469 3.542 93,085 3.5022 -2.03%
2018-07-18 0 6.400 6.370 6.400 6.160 6.410 736,000 4,608,440 6.2615 3.575 3.558 3.575 3.441 3.581 1,317,505 3.4979 3.90%
2018-07-17 0 6.160 6.160 6.180 6.090 6.200 222,000 1,363,860 6.1435 3.441 3.441 3.452 3.402 3.464 397,400 3.4320 -0.48%
2018-07-16 0 6.190 6.130 6.190 6.160 6.270 28,000 173,710 6.2039 3.458 3.424 3.458 3.441 3.503 50,122 3.4657 0.49%
2018-07-13 0 6.160 6.160 6.190 6.130 6.260 106,000 656,269 6.1912 3.441 3.441 3.458 3.424 3.497 189,749 3.4586 -1.60%
2018-07-12 0 6.260 6.230 6.260 6.080 6.290 628,000 3,835,880 6.1081 3.497 3.480 3.497 3.396 3.514 1,124,175 3.4122 2.29%
2018-07-11 0 6.120 6.110 6.180 6.060 6.300 492,000 3,023,860 6.1461 3.419 3.413 3.452 3.385 3.519 880,723 3.4334 -3.16%
2018-07-10 0 6.320 6.310 6.320 6.270 6.320 150,000 945,220 6.3015 3.531 3.525 3.531 3.503 3.531 268,513 3.5202 -0.63%
2018-07-09 0 6.360 6.330 6.360 6.340 6.420 332,000 2,115,600 6.3723 3.553 3.536 3.553 3.542 3.586 594,309 3.5598 -0.31%
2018-07-06 0 6.380 6.340 6.380 6.350 6.420 828,000 5,289,200 6.3879 3.564 3.542 3.564 3.547 3.586 1,482,193 3.5685 0.31%
2018-07-05 0 6.360 6.290 6.360 6.250 6.360 318,000 2,002,160 6.2961 3.553 3.514 3.553 3.491 3.553 569,248 3.5172 -0.62%
2018-07-04 0 6.400 6.350 6.400 6.310 6.660 738,000 4,726,670 6.4047 3.575 3.547 3.575 3.525 3.720 1,321,085 3.5779 0.00%
2018-07-03 0 6.400 6.390 6.400 6.310 6.590 658,000 4,204,830 6.3903 3.575 3.570 3.575 3.525 3.681 1,177,878 3.5698 -4.48%
2018-06-29 0 6.700 6.700 6.720 6.630 6.720 342,000 2,282,930 6.6752 3.743 3.743 3.754 3.704 3.754 612,210 3.7290 0.45%
2018-06-28 0 6.670 6.660 6.710 6.500 6.720 707,692 4,706,893 6.6510 3.726 3.720 3.748 3.631 3.754 1,266,831 3.7155 0.30%
2018-06-27 0 6.650 6.640 6.650 6.600 6.730 342,000 2,277,400 6.6591 3.715 3.709 3.715 3.687 3.760 612,210 3.7200 0.76%
2018-06-26 0 6.600 6.590 6.610 6.510 6.690 186,000 1,230,500 6.6156 3.687 3.681 3.693 3.637 3.737 332,956 3.6957 -1.35%
2018-06-25 0 6.690 6.680 6.690 6.520 6.730 340,000 2,268,860 6.6731 3.737 3.732 3.737 3.642 3.760 608,630 3.7278 2.92%
2018-06-22 0 6.500 6.490 6.500 6.300 6.520 230,000 1,483,940 6.4519 3.631 3.626 3.631 3.519 3.642 411,720 3.6042 0.15%
2018-06-21 0 6.490 6.420 6.490 6.350 6.600 334,000 2,154,260 6.4499 3.626 3.586 3.626 3.547 3.687 597,889 3.6031 1.88%
2018-06-20 0 6.370 6.310 6.380 6.190 6.650 1,105,200 7,060,660 6.3886 3.558 3.525 3.564 3.458 3.715 1,978,405 3.5689 -2.30%
2018-06-19 0 6.520 6.520 6.550 6.430 7.300 1,753,000 11,840,430 6.7544 3.642 3.642 3.659 3.592 4.078 3,138,024 3.7732 -9.57%
2018-06-15 0 7.210 7.210 7.250 7.200 7.450 1,404,000 10,295,220 7.3328 4.028 4.028 4.050 4.022 4.162 2,513,284 4.0963 -1.23%
2018-06-14 0 7.300 7.230 7.300 7.100 7.340 2,788,000 19,931,375 7.1490 4.078 4.039 4.078 3.966 4.100 4,990,765 3.9937 2.82%
2018-06-13 0 7.100 7.090 7.120 7.000 7.300 2,220,000 15,787,160 7.1113 3.966 3.961 3.977 3.910 4.078 3,973,995 3.9726 -2.34%
2018-06-12 0 7.270 7.270 7.280 6.800 7.290 904,000 6,413,280 7.0943 4.061 4.061 4.067 3.799 4.072 1,618,240 3.9631 6.91%
2018-06-11 0 6.800 6.790 6.800 6.730 6.800 306,000 2,072,020 6.7713 3.799 3.793 3.799 3.760 3.799 547,767 3.7827 0.44%
2018-06-08 0 6.770 6.740 6.770 6.500 6.800 612,000 4,102,370 6.7032 3.782 3.765 3.782 3.631 3.799 1,095,534 3.7446 3.52%
2018-06-07 0 6.540 6.530 6.570 6.500 6.590 600,000 3,925,060 6.5418 3.653 3.648 3.670 3.631 3.681 1,074,053 3.6544 -0.61%
2018-06-06 0 6.580 6.530 6.580 6.240 6.580 1,269,369 8,217,070 6.4734 3.676 3.648 3.676 3.486 3.676 2,272,282 3.6162 4.44%
2018-06-05 0 6.300 6.290 6.300 6.120 6.300 1,056,000 6,558,120 6.2103 3.519 3.514 3.519 3.419 3.519 1,890,333 3.4693 2.94%
2018-06-04 0 6.120 6.120 6.130 6.040 6.170 434,000 2,653,380 6.1138 3.419 3.419 3.424 3.374 3.447 776,898 3.4154 1.49%
2018-06-01 0 6.030 6.020 6.030 5.980 6.110 158,000 953,948 6.0376 3.369 3.363 3.369 3.341 3.413 282,834 3.3728 0.33%
2018-05-31 0 6.010 5.850 6.050 5.850 6.080 6,036,631 36,178,480 5.9932 3.357 3.268 3.380 3.268 3.396 10,806,101 3.3480 2.91%
2018-05-30 0 5.840 5.840 5.900 5.830 5.930 1,280,000 7,533,320 5.8854 3.262 3.262 3.296 3.257 3.313 2,291,313 3.2878 0.00%
2018-05-29 0 5.840 5.830 5.850 5.820 6.050 794,000 4,670,920 5.8828 3.262 3.257 3.268 3.251 3.380 1,421,330 3.2863 -2.01%
2018-05-28 0 5.960 5.960 6.000 5.950 6.100 494,000 2,962,420 5.9968 3.329 3.329 3.352 3.324 3.408 884,303 3.3500 -0.50%
2018-05-25 0 5.990 5.980 5.990 5.860 6.100 710,000 4,233,020 5.9620 3.346 3.341 3.346 3.274 3.408 1,270,963 3.3306 3.81%
2018-05-24 0 5.770 5.770 5.810 5.770 6.140 41,538,000 241,090,920 5.8041 3.223 3.223 3.246 3.223 3.430 74,356,677 3.2424 -6.94%
2018-05-23 0 6.200 6.200 6.220 6.120 6.220 1,534,000 9,511,240 6.2003 3.464 3.464 3.475 3.419 3.475 2,745,995 3.4637 -0.48%
2018-05-21 0 6.230 6.190 6.230 6.160 6.300 370,000 2,290,400 6.1903 3.480 3.458 3.480 3.441 3.519 662,333 3.4581 0.48%
2018-05-18 0 6.200 6.160 6.200 6.150 6.270 330,000 2,046,180 6.2005 3.464 3.441 3.464 3.436 3.503 590,729 3.4638 -1.12%
2018-05-17 0 6.270 6.250 6.270 6.220 6.330 614,500 3,852,015 6.2685 3.503 3.491 3.503 3.475 3.536 1,100,009 3.5018 2.28%
2018-05-16 0 6.250 6.210 6.250 6.200 6.280 584,000 3,652,430 6.2542 3.424 3.402 3.424 3.397 3.441 1,065,876 3.4267 0.97%
2018-05-15 0 6.190 6.160 6.230 6.150 6.300 1,312,500 8,171,340 6.2258 3.392 3.375 3.413 3.370 3.452 2,395,484 3.4111 0.00%
2018-05-14 0 6.190 6.190 6.200 5.880 6.200 1,312,000 7,984,660 6.0859 3.392 3.392 3.397 3.222 3.397 2,394,571 3.3345 4.56%
2018-05-11 0 5.920 5.860 5.920 5.830 5.980 366,000 2,163,710 5.9118 3.244 3.211 3.244 3.194 3.276 667,998 3.2391 -1.00%
2018-05-10 0 5.980 5.940 5.990 5.890 5.990 128,000 761,800 5.9516 3.276 3.255 3.282 3.227 3.282 233,617 3.2609 0.17%
2018-05-09 0 5.970 5.940 5.970 5.890 6.020 190,000 1,127,980 5.9367 3.271 3.255 3.271 3.227 3.298 346,775 3.2528 -1.49%
2018-05-08 0 6.060 6.050 6.060 5.950 6.170 360,000 2,170,140 6.0282 3.320 3.315 3.320 3.260 3.381 657,047 3.3029 1.17%
2018-05-07 0 5.990 5.960 6.000 5.710 6.000 634,000 3,781,880 5.9651 3.282 3.266 3.287 3.129 3.287 1,157,133 3.2683 1.87%
2018-05-04 0 5.880 5.800 5.880 5.810 5.880 90,000 524,160 5.8240 3.222 3.178 3.222 3.183 3.222 164,262 3.1910 -0.34%
2018-05-03 0 5.900 5.850 5.900 5.830 5.940 112,000 657,020 5.8663 3.233 3.205 3.233 3.194 3.255 204,415 3.2142 -0.51%
2018-05-02 0 5.930 5.890 5.940 5.840 5.990 686,000 4,057,380 5.9145 3.249 3.227 3.255 3.200 3.282 1,252,040 3.2406 1.54%
2018-04-30 0 5.840 5.800 5.840 5.780 5.970 178,000 1,039,400 5.8393 3.200 3.178 3.200 3.167 3.271 324,873 3.1994 1.04%
2018-04-27 0 5.780 5.720 5.780 5.700 5.800 248,000 1,423,420 5.7396 3.167 3.134 3.167 3.123 3.178 452,632 3.1448 0.17%
2018-04-26 0 5.770 5.710 5.780 5.700 5.880 160,000 931,920 5.8245 3.161 3.129 3.167 3.123 3.222 292,021 3.1913 -1.70%
2018-04-25 0 5.870 5.870 5.950 5.820 5.940 26,000 152,560 5.8677 3.216 3.216 3.260 3.189 3.255 47,453 3.2149 -2.65%
2018-04-24 0 6.030 5.970 6.050 5.860 6.080 196,000 1,186,240 6.0522 3.304 3.271 3.315 3.211 3.331 357,726 3.3161 -0.17%
2018-04-23 0 6.040 5.980 6.040 5.700 6.040 646,000 3,823,060 5.9180 3.309 3.276 3.309 3.123 3.309 1,179,034 3.2425 3.42%
2018-04-20 0 5.840 5.800 5.840 5.800 5.910 98,000 572,400 5.8408 3.200 3.178 3.200 3.178 3.238 178,863 3.2002 -1.02%
2018-04-19 0 5.900 5.880 5.930 5.890 5.990 382,000 2,266,652 5.9336 3.233 3.222 3.249 3.227 3.282 697,200 3.2511 0.00%
2018-04-18 0 5.900 5.890 5.900 5.880 6.180 314,340 1,866,176 5.9368 3.233 3.227 3.233 3.222 3.386 573,712 3.2528 -1.67%
2018-04-17 0 6.000 5.970 6.000 5.970 6.120 168,000 1,017,740 6.0580 3.287 3.271 3.287 3.271 3.353 306,622 3.3192 -2.91%
2018-04-16 0 6.180 6.140 6.180 6.100 6.220 558,000 3,442,560 6.1695 3.386 3.364 3.386 3.342 3.408 1,018,423 3.3803 -0.16%
2018-04-13 0 6.190 6.110 6.190 5.950 6.230 954,000 5,851,860 6.1340 3.392 3.348 3.392 3.260 3.413 1,741,175 3.3609 4.03%
2018-04-12 0 5.950 5.940 5.980 5.940 6.030 180,000 1,074,140 5.9674 3.260 3.255 3.276 3.255 3.304 328,523 3.2696 -1.16%
2018-04-11 0 6.020 5.960 6.020 5.940 6.050 226,000 1,353,820 5.9904 3.298 3.266 3.298 3.255 3.315 412,480 3.2822 -0.66%
2018-04-10 0 6.060 6.010 6.070 5.840 6.080 464,000 2,754,960 5.9374 3.320 3.293 3.326 3.200 3.331 846,861 3.2531 2.36%
2018-04-09 0 5.920 5.920 5.930 5.740 6.000 336,000 1,962,760 5.8415 3.244 3.244 3.249 3.145 3.287 613,244 3.2006 0.34%
2018-04-06 0 5.900 5.900 5.930 5.860 6.110 344,000 2,036,700 5.9206 3.233 3.233 3.249 3.211 3.348 627,845 3.2440 -1.67%
2018-04-04 0 6.000 5.940 6.000 6.000 6.180 318,000 1,932,720 6.0777 3.287 3.255 3.287 3.287 3.386 580,392 3.3300 0.84%
2018-04-03 0 5.950 5.930 5.950 5.880 6.190 286,000 1,705,320 5.9627 3.260 3.249 3.260 3.222 3.392 521,987 3.2670 -2.46%
2018-03-29 0 6.100 6.010 6.100 6.010 6.200 274,000 1,675,940 6.1166 3.342 3.293 3.342 3.293 3.397 500,086 3.3513 -0.65%
2018-03-28 0 6.140 6.100 6.140 6.100 6.300 630,000 3,912,740 6.2107 3.364 3.342 3.364 3.342 3.452 1,149,832 3.4029 -0.81%
2018-03-27 0 6.190 6.180 6.190 6.030 6.270 368,000 2,283,120 6.2041 3.392 3.386 3.392 3.304 3.435 671,648 3.3993 3.86%
2018-03-26 0 5.960 5.900 6.100 5.660 6.120 1,936,000 11,361,980 5.8688 3.266 3.233 3.342 3.101 3.353 3,533,453 3.2155 -2.77%
2018-03-23 0 6.130 6.130 6.150 6.040 6.430 1,304,000 8,013,350 6.1452 3.359 3.359 3.370 3.309 3.523 2,379,970 3.3670 -7.68%
2018-03-22 0 6.640 6.530 6.660 6.520 6.750 386,000 2,548,660 6.6027 3.638 3.578 3.649 3.572 3.698 704,500 3.6177 -1.19%
2018-03-21 0 6.720 6.650 6.720 6.540 6.770 728,000 4,876,260 6.6982 3.682 3.644 3.682 3.583 3.709 1,328,695 3.6700 2.75%
2018-03-20 0 6.540 6.530 6.540 6.500 6.740 584,000 3,851,320 6.5947 3.583 3.578 3.583 3.561 3.693 1,065,876 3.6133 -2.68%
2018-03-19 0 6.720 6.700 6.740 6.640 6.950 894,000 6,092,720 6.8151 3.682 3.671 3.693 3.638 3.808 1,631,667 3.7340 0.90%
2018-03-16 0 6.660 6.630 6.660 6.600 6.800 626,000 4,208,500 6.7228 3.649 3.633 3.649 3.616 3.726 1,142,532 3.6835 0.76%
2018-03-15 0 6.610 6.560 6.610 6.230 6.610 1,212,180 7,866,108 6.4892 3.622 3.594 3.622 3.413 3.622 2,212,387 3.5555 5.93%
2018-03-14 0 6.240 6.150 6.240 6.050 6.300 608,000 3,780,380 6.2177 3.419 3.370 3.419 3.315 3.452 1,109,679 3.4067 2.13%
2018-03-13 0 6.110 6.090 6.170 5.800 6.300 906,000 5,520,760 6.0936 3.348 3.337 3.381 3.178 3.452 1,653,568 3.3387 0.00%
2018-03-12 0 6.110 6.110 6.120 6.000 6.200 312,000 1,897,220 6.0808 3.348 3.348 3.353 3.287 3.397 569,441 3.3317 2.52%
2018-03-09 0 5.960 5.960 5.980 5.820 6.060 408,000 2,422,280 5.9370 3.266 3.266 3.276 3.189 3.320 744,653 3.2529 -0.50%
2018-03-08 0 5.990 5.980 6.000 5.830 6.040 784,000 4,688,190 5.9798 3.282 3.276 3.287 3.194 3.309 1,430,902 3.2764 3.10%
2018-03-07 0 5.810 5.810 5.870 5.670 5.930 1,626,000 9,349,740 5.7501 3.183 3.183 3.216 3.107 3.249 2,967,662 3.1505 2.11%
2018-03-06 0 5.690 5.690 5.730 5.630 5.740 410,000 2,334,740 5.6945 3.118 3.118 3.140 3.085 3.145 748,304 3.1200 1.07%
2018-03-05 0 5.630 5.600 5.640 5.570 5.700 833,000 4,685,470 5.6248 3.085 3.068 3.090 3.052 3.123 1,520,334 3.0819 -1.57%
2018-03-02 0 5.720 5.700 5.720 5.620 5.730 437,917 2,499,343 5.7073 3.134 3.123 3.134 3.079 3.140 799,256 3.1271 0.70%
2018-03-01 0 5.680 5.660 5.680 5.420 5.730 600,000 3,377,680 5.6295 3.112 3.101 3.112 2.970 3.140 1,095,078 3.0844 3.09%
2018-02-28 0 5.510 5.500 5.510 5.500 5.650 584,000 3,257,300 5.5776 3.019 3.013 3.019 3.013 3.096 1,065,876 3.0560 -1.25%
2018-02-27 0 5.580 5.530 5.610 5.580 5.630 118,000 662,030 5.6104 3.057 3.030 3.074 3.057 3.085 215,365 3.0740 0.00%
2018-02-26 0 5.580 5.540 5.550 5.530 5.720 178,000 993,000 5.5787 3.057 3.035 3.041 3.030 3.134 324,873 3.0566 1.45%
2018-02-23 0 5.500 5.500 5.600 5.500 5.770 84,000 468,440 5.5767 3.013 3.013 3.068 3.013 3.161 153,311 3.0555 -3.51%
2018-02-22 0 5.700 5.690 5.750 5.440 5.750 650,000 3,696,840 5.6874 3.123 3.118 3.150 2.981 3.150 1,186,335 3.1162 0.35%
2018-02-21 0 5.680 5.580 5.700 5.320 5.690 374,000 2,068,740 5.5314 3.112 3.057 3.123 2.915 3.118 682,599 3.0307 3.84%
2018-02-20 0 5.470 5.420 5.470 5.340 5.520 108,000 587,900 5.4435 2.997 2.970 2.997 2.926 3.024 197,114 2.9825 1.67%
2018-02-15 0 5.380 5.330 5.400 5.350 5.400 28,000 150,320 5.3686 2.948 2.920 2.959 2.931 2.959 51,104 2.9415 2.48%
2018-02-14 0 5.250 5.190 5.250 5.150 5.250 178,000 924,120 5.1917 2.877 2.844 2.877 2.822 2.877 324,873 2.8446 1.94%
2018-02-13 0 5.150 5.150 5.260 5.100 5.230 134,000 688,640 5.1391 2.822 2.822 2.882 2.794 2.866 244,567 2.8157 0.98%
2018-02-12 0 5.100 5.080 5.230 5.070 5.120 66,000 336,820 5.1033 2.794 2.783 2.866 2.778 2.805 120,459 2.7961 -0.58%
2018-02-09 0 5.130 5.050 5.180 4.980 5.230 506,000 2,584,800 5.1083 2.811 2.767 2.838 2.729 2.866 923,516 2.7989 -1.54%
2018-02-08 0 5.210 5.200 5.250 5.120 5.360 202,000 1,056,580 5.2306 2.855 2.849 2.877 2.805 2.937 368,676 2.8659 2.16%
2018-02-07 0 5.100 5.120 5.200 5.100 5.340 954,000 4,932,040 5.1699 2.794 2.805 2.849 2.794 2.926 1,741,175 2.8326 0.99%
2018-02-06 0 5.050 5.040 5.080 5.040 5.280 1,196,000 6,110,900 5.1094 2.767 2.761 2.783 2.761 2.893 2,182,856 2.7995 -4.90%
2018-02-05 0 5.310 5.310 5.330 5.250 5.390 590,000 3,153,880 5.3456 2.909 2.909 2.920 2.877 2.953 1,076,827 2.9289 -3.98%
2018-02-02 0 5.530 5.520 5.590 5.520 5.730 476,000 2,669,220 5.6076 3.030 3.024 3.063 3.024 3.140 868,762 3.0724 -1.25%
2018-02-01 0 5.600 5.570 5.650 5.550 5.800 619,771 3,492,381 5.6350 3.068 3.052 3.096 3.041 3.178 1,131,163 3.0874 -3.28%
2018-01-31 0 5.790 5.660 5.790 5.400 5.900 758,000 4,287,900 5.6569 3.172 3.101 3.172 2.959 3.233 1,383,449 3.0994 9.25%
2018-01-30 0 5.300 5.250 5.300 5.230 5.380 184,000 975,760 5.3030 2.904 2.877 2.904 2.866 2.948 335,824 2.9056 -1.30%
2018-01-29 0 5.370 5.310 5.380 5.120 5.380 702,000 3,698,431 5.2684 2.942 2.909 2.948 2.805 2.948 1,281,242 2.8866 2.48%
2018-01-26 0 5.240 5.230 5.240 5.060 5.280 426,000 2,217,780 5.2061 2.871 2.866 2.871 2.772 2.893 777,506 2.8524 1.95%
2018-01-25 0 5.140 5.130 5.140 5.080 5.280 348,000 1,789,260 5.1416 2.816 2.811 2.816 2.783 2.893 635,145 2.8171 -0.58%
2018-01-24 0 5.170 5.150 5.200 5.090 5.200 200,000 1,033,180 5.1659 2.833 2.822 2.849 2.789 2.849 365,026 2.8304 -0.19%
2018-01-23 0 5.180 5.170 5.180 5.090 5.320 606,000 3,146,000 5.1914 2.838 2.833 2.838 2.789 2.915 1,106,029 2.8444 1.97%
2018-01-22 0 5.080 5.080 5.100 5.080 5.380 531,000 2,716,580 5.1160 2.783 2.783 2.794 2.783 2.948 969,144 2.8031 -0.97%
2018-01-19 0 5.130 5.100 5.150 5.100 5.250 316,000 1,627,640 5.1508 2.811 2.794 2.822 2.794 2.877 576,741 2.8221 -1.16%
2018-01-18 0 5.190 5.160 5.190 5.190 5.340 369,000 1,920,890 5.2057 2.844 2.827 2.844 2.844 2.926 673,473 2.8522 0.00%
2018-01-17 0 5.190 5.190 5.200 5.170 5.280 302,000 1,568,800 5.1947 2.844 2.844 2.849 2.833 2.893 551,189 2.8462 -0.76%
2018-01-16 0 5.230 5.230 5.240 5.220 5.430 322,000 1,708,380 5.3055 2.866 2.866 2.871 2.860 2.975 587,692 2.9069 -0.95%
2018-01-15 0 5.280 5.250 5.280 5.200 5.310 302,000 1,595,460 5.2830 2.893 2.877 2.893 2.849 2.909 551,189 2.8946 1.93%
2018-01-12 0 5.180 5.170 5.180 5.170 5.280 54,000 280,460 5.1937 2.838 2.833 2.838 2.833 2.893 98,557 2.8457 -0.19%
2018-01-11 0 5.190 5.190 5.200 5.130 5.250 336,000 1,746,340 5.1974 2.844 2.844 2.849 2.811 2.877 613,244 2.8477 -1.14%
2018-01-10 0 5.250 5.240 5.250 5.220 5.340 270,000 1,424,080 5.2744 2.877 2.871 2.877 2.860 2.926 492,785 2.8899 -0.19%
2018-01-09 0 5.260 5.250 5.300 5.220 5.400 362,000 1,912,800 5.2840 2.882 2.877 2.904 2.860 2.959 660,697 2.8951 0.96%
2018-01-08 0 5.210 5.210 5.220 5.070 5.300 944,000 4,895,960 5.1864 2.855 2.855 2.860 2.778 2.904 1,722,923 2.8417 2.36%
2018-01-05 0 5.090 5.090 5.160 5.060 5.210 259,000 1,335,330 5.1557 2.789 2.789 2.827 2.772 2.855 472,709 2.8248 -1.36%
2018-01-04 0 5.160 5.160 5.200 5.140 5.220 498,000 2,581,500 5.1837 2.827 2.827 2.849 2.816 2.860 908,915 2.8402 -0.96%
2018-01-03 0 5.210 5.220 5.230 5.200 5.580 454,000 2,397,660 5.2812 2.855 2.860 2.866 2.849 3.057 828,609 2.8936 -6.96%
2018-01-02 0 5.600 5.580 5.620 4.900 5.630 1,310,000 6,895,320 5.2636 3.068 3.057 3.079 2.685 3.085 2,390,921 2.8840 14.75%
2017-12-29 0 4.880 4.810 4.910 4.700 4.920 254,000 1,217,640 4.7939 2.674 2.635 2.690 2.575 2.696 463,583 2.6266 3.39%
2017-12-28 0 4.720 4.720 4.730 4.700 4.760 328,000 1,548,020 4.7196 2.586 2.586 2.592 2.575 2.608 598,643 2.5859 3.28%
2017-12-27 0 4.570 4.570 4.620 4.570 4.700 162,000 747,260 4.6127 2.504 2.504 2.531 2.504 2.575 295,671 2.5273 -3.38%
2017-12-22 0 4.730 4.680 4.730 4.500 4.800 178,000 827,520 4.6490 2.592 2.564 2.592 2.466 2.630 324,873 2.5472 5.82%
2017-12-21 0 4.470 4.460 4.560 4.450 4.560 98,000 439,040 4.4800 2.449 2.444 2.498 2.438 2.498 178,863 2.4546 0.68%
2017-12-20 0 4.440 4.430 4.570 4.420 4.460 50,000 221,860 4.4372 2.433 2.427 2.504 2.422 2.444 91,257 2.4312 0.91%
2017-12-19 0 4.400 4.400 4.480 4.400 4.500 166,000 737,740 4.4442 2.411 2.411 2.455 2.411 2.466 302,972 2.4350 0.00%
2017-12-18 0 4.400 4.320 4.450 4.270 4.500 310,000 1,363,840 4.3995 2.411 2.367 2.438 2.340 2.466 565,790 2.4105 3.04%
2017-12-15 0 4.270 4.270 4.300 4.260 4.290 136,000 580,120 4.2656 2.340 2.340 2.356 2.334 2.351 248,218 2.3371 -2.06%
2017-12-14 0 4.360 4.360 4.400 4.320 4.360 54,000 234,300 4.3389 2.389 2.389 2.411 2.367 2.389 98,557 2.3773 1.87%
2017-12-13 0 4.280 4.280 4.330 4.260 4.280 100,000 427,480 4.2748 2.345 2.345 2.372 2.334 2.345 182,513 2.3422 -0.47%
2017-12-12 0 4.300 4.280 4.320 4.260 4.300 48,000 204,620 4.2629 2.356 2.345 2.367 2.334 2.356 87,606 2.3357 0.94%
2017-12-11 0 4.260 4.260 4.380 4.260 4.420 80,000 343,980 4.2998 2.334 2.334 2.400 2.334 2.422 146,010 2.3559 -2.52%
2017-12-08 0 4.370 4.250 4.380 4.210 4.390 116,000 500,280 4.3128 2.394 2.329 2.400 2.307 2.405 211,715 2.3630 4.30%
2017-12-07 0 4.190 4.190 4.210 4.170 4.200 252,000 1,055,940 4.1902 2.296 2.296 2.307 2.285 2.301 459,933 2.2959 -0.24%
2017-12-06 0 4.200 4.200 4.290 4.170 4.340 358,000 1,511,960 4.2234 2.301 2.301 2.351 2.285 2.378 653,397 2.3140 -1.41%
2017-12-05 0 4.260 4.260 4.350 4.260 4.390 160,000 692,640 4.3290 2.334 2.334 2.383 2.334 2.405 292,021 2.3719 -0.70%
2017-12-04 0 4.290 4.280 4.350 4.280 4.390 60,000 259,660 4.3277 2.351 2.345 2.383 2.345 2.405 109,508 2.3712 -1.61%
2017-12-01 0 4.360 4.360 4.380 4.240 4.390 430,000 1,874,270 4.3588 2.389 2.389 2.400 2.323 2.405 784,806 2.3882 3.32%
2017-11-30 0 4.220 4.200 4.340 4.220 4.340 366,000 1,571,220 4.2930 2.312 2.301 2.378 2.312 2.378 667,998 2.3521 1.44%
2017-11-29 0 4.160 4.150 4.250 4.160 4.200 66,000 275,940 4.1809 2.279 2.274 2.329 2.279 2.301 120,459 2.2907 -1.19%
2017-11-28 0 4.210 4.200 4.270 4.170 4.340 102,000 431,060 4.2261 2.307 2.301 2.340 2.285 2.378 186,163 2.3155 -2.55%
2017-11-27 0 4.320 4.300 4.400 4.250 4.600 316,000 1,397,660 4.4230 2.367 2.356 2.411 2.329 2.520 576,741 2.4234 2.61%
2017-11-24 0 4.210 4.220 4.240 4.030 4.200 700,000 2,863,620 4.0909 2.307 2.312 2.323 2.208 2.301 1,277,591 2.2414 4.73%
2017-11-23 0 4.020 4.020 4.050 3.990 4.060 388,000 1,559,740 4.0199 2.203 2.203 2.219 2.186 2.224 708,151 2.2026 0.50%
2017-11-22 0 4.000 3.970 4.010 3.980 4.030 250,000 997,660 3.9906 2.192 2.175 2.197 2.181 2.208 456,283 2.1865 0.00%
2017-11-21 0 4.000 4.000 4.010 3.960 4.010 348,000 1,387,960 3.9884 2.192 2.192 2.197 2.170 2.197 635,145 2.1853 0.25%
2017-11-20 0 3.990 3.990 4.000 3.960 4.010 370,000 1,476,660 3.9910 2.186 2.186 2.192 2.170 2.197 675,298 2.1867 -0.25%
2017-11-17 0 4.000 4.000 4.010 3.900 4.030 772,000 3,088,260 4.0003 2.192 2.192 2.197 2.137 2.208 1,409,001 2.1918 0.50%
2017-11-16 0 3.980 3.980 4.000 3.960 4.000 262,000 1,045,900 3.9920 2.181 2.181 2.192 2.170 2.192 478,184 2.1872 1.02%
2017-11-15 0 3.940 3.940 3.980 3.900 3.940 82,000 322,220 3.9295 2.159 2.159 2.181 2.137 2.159 149,661 2.1530 0.51%
2017-11-14 0 3.920 3.920 3.950 3.920 3.940 38,000 149,220 3.9268 2.148 2.148 2.164 2.148 2.159 69,355 2.1515 -0.25%
2017-11-13 0 3.930 3.930 3.980 3.930 3.960 4,000 15,780 3.9450 2.153 2.153 2.181 2.153 2.170 7,301 2.1615 -1.01%
2017-11-10 0 3.970 3.930 3.990 3.930 3.980 88,000 346,500 3.9375 2.175 2.153 2.186 2.153 2.181 160,611 2.1574 1.02%
2017-11-09 0 3.930 3.930 3.940 3.930 3.980 162,000 640,080 3.9511 2.153 2.153 2.159 2.153 2.181 295,671 2.1648 -0.76%
2017-11-08 0 3.960 3.960 4.000 3.950 4.000 126,000 501,340 3.9789 2.170 2.170 2.192 2.164 2.192 229,966 2.1801 -1.25%
2017-11-07 0 4.010 4.000 4.010 3.950 4.040 88,000 351,240 3.9914 2.197 2.192 2.197 2.164 2.214 160,611 2.1869 0.25%
2017-11-06 0 4.000 3.970 4.000 3.910 4.020 178,000 705,500 3.9635 2.192 2.175 2.192 2.142 2.203 324,873 2.1716 -0.50%
2017-11-03 0 4.020 4.000 4.020 3.910 4.060 174,000 692,800 3.9816 2.203 2.192 2.203 2.142 2.224 317,573 2.1815 2.81%
2017-11-02 0 3.910 3.910 3.920 3.900 3.920 244,000 954,200 3.9107 2.142 2.142 2.148 2.137 2.148 445,332 2.1427 -0.26%
2017-11-01 0 3.920 3.940 3.980 3.900 3.970 62,000 243,240 3.9232 2.148 2.159 2.181 2.137 2.175 113,158 2.1496 1.82%
2017-10-31 0 3.850 3.850 3.930 3.840 3.930 1,078,000 4,160,960 3.8599 2.109 2.109 2.153 2.104 2.153 1,967,491 2.1149 0.26%
2017-10-30 0 3.840 3.820 3.840 3.830 3.870 228,000 876,120 3.8426 2.104 2.093 2.104 2.098 2.120 416,130 2.1054 0.00%
2017-10-27 0 3.840 3.840 3.860 3.830 3.930 924,000 3,601,280 3.8975 2.104 2.104 2.115 2.098 2.153 1,686,421 2.1355 -3.03%
2017-10-26 0 3.960 3.940 3.960 3.950 4.000 176,000 698,740 3.9701 2.170 2.159 2.170 2.164 2.192 321,223 2.1752 -0.75%
2017-10-25 0 3.990 3.990 4.000 3.990 4.070 272,000 1,088,360 4.0013 2.186 2.186 2.192 2.186 2.230 496,436 2.1923 -0.25%
2017-10-24 0 4.000 4.000 4.040 3.980 4.050 252,000 1,009,980 4.0079 2.192 2.192 2.214 2.181 2.219 459,933 2.1959 -0.99%
2017-10-23 0 4.040 4.040 4.100 4.030 4.090 113,000 458,240 4.0552 2.214 2.214 2.246 2.208 2.241 206,240 2.2219 0.50%
2017-10-20 0 4.020 4.020 4.030 4.010 4.060 86,000 346,710 4.0315 2.203 2.203 2.208 2.197 2.224 156,961 2.2089 0.50%
2017-10-19 0 4.000 4.000 4.050 3.980 4.200 1,508,000 6,061,500 4.0196 2.192 2.192 2.219 2.181 2.301 2,752,297 2.2023 0.00%
2017-10-18 0 4.000 4.000 4.020 3.990 4.080 526,000 2,110,660 4.0127 2.192 2.192 2.203 2.186 2.235 960,019 2.1986 -0.25%
2017-10-17 0 4.010 4.000 4.020 3.960 4.030 410,000 1,641,100 4.0027 2.197 2.192 2.203 2.170 2.208 748,304 2.1931 0.25%
2017-10-16 0 4.000 4.000 4.020 3.950 4.020 290,000 1,157,380 3.9910 2.192 2.192 2.203 2.164 2.203 529,288 2.1867 1.27%
2017-10-13 0 3.950 3.930 3.990 3.840 3.990 520,000 2,043,720 3.9302 2.164 2.153 2.186 2.104 2.186 949,068 2.1534 0.51%
2017-10-12 0 3.930 3.920 3.950 3.840 3.950 328,000 1,283,900 3.9143 2.153 2.148 2.164 2.104 2.164 598,643 2.1447 0.00%
2017-10-11 0 3.930 3.900 3.980 3.900 4.000 98,000 388,240 3.9616 2.153 2.137 2.181 2.137 2.192 178,863 2.1706 -0.51%
2017-10-10 0 3.950 3.920 3.950 3.760 3.950 324,000 1,261,320 3.8930 2.164 2.148 2.164 2.060 2.164 591,342 2.1330 0.77%
2017-10-09 0 3.920 3.890 3.950 3.900 4.000 184,000 728,180 3.9575 2.148 2.131 2.164 2.137 2.192 335,824 2.1683 -1.01%
2017-10-06 0 3.960 3.910 3.960 3.860 3.980 322,000 1,268,760 3.9402 2.170 2.142 2.170 2.115 2.181 587,692 2.1589 2.06%
2017-10-04 0 3.880 3.850 3.940 3.850 3.950 262,000 1,018,960 3.8892 2.126 2.109 2.159 2.109 2.164 478,184 2.1309 0.26%
2017-10-03 0 3.870 3.830 3.880 3.820 3.950 702,000 2,740,530 3.9039 2.120 2.098 2.126 2.093 2.164 1,281,242 2.1390 -0.51%
2017-09-29 0 3.890 3.820 3.890 3.770 3.890 294,000 1,127,900 3.8364 2.131 2.093 2.131 2.066 2.131 536,588 2.1020 2.64%
2017-09-28 0 3.790 3.730 3.800 3.720 3.850 96,000 363,760 3.7892 2.077 2.044 2.082 2.038 2.109 175,213 2.0761 1.61%
2017-09-27 0 3.730 3.720 3.730 3.720 3.780 168,000 628,020 3.7382 2.044 2.038 2.044 2.038 2.071 306,622 2.0482 -0.27%
2017-09-26 0 3.740 3.700 3.740 3.600 3.770 682,000 2,533,980 3.7155 2.049 2.027 2.049 1.972 2.066 1,244,739 2.0358 0.00%
2017-09-25 0 3.740 3.730 3.750 3.700 3.900 346,000 1,299,840 3.7568 2.049 2.044 2.055 2.027 2.137 631,495 2.0584 -5.32%
2017-09-22 0 3.950 3.890 3.970 3.880 4.020 392,000 1,553,520 3.9631 2.164 2.131 2.175 2.126 2.203 715,451 2.1714 -1.50%
2017-09-21 0 4.010 3.980 4.010 3.850 4.050 488,000 1,925,560 3.9458 2.197 2.181 2.197 2.109 2.219 890,664 2.1619 2.56%
2017-09-20 0 3.910 3.880 3.910 3.850 3.970 424,000 1,654,960 3.9032 2.142 2.126 2.142 2.109 2.175 773,855 2.1386 -1.51%
2017-09-19 0 3.970 3.900 3.970 3.850 4.000 220,000 860,480 3.9113 2.175 2.137 2.175 2.109 2.192 401,529 2.1430 0.25%
2017-09-18 0 3.960 3.930 3.960 3.910 4.050 582,000 2,320,300 3.9868 2.170 2.153 2.170 2.142 2.219 1,062,226 2.1844 0.25%
2017-09-15 0 3.950 3.950 3.990 3.950 4.100 468,000 1,875,300 4.0071 2.164 2.164 2.186 2.164 2.246 854,161 2.1955 -3.19%
2017-09-14 0 4.080 4.070 4.090 3.930 4.220 1,186,000 4,766,140 4.0187 2.235 2.230 2.241 2.153 2.312 2,164,605 2.2019 3.82%
2017-09-13 0 3.930 3.880 3.940 3.780 3.950 634,000 2,466,640 3.8906 2.153 2.126 2.159 2.071 2.164 1,157,133 2.1317 3.97%
2017-09-12 0 3.780 3.750 3.800 3.700 3.800 314,000 1,181,420 3.7625 2.071 2.055 2.082 2.027 2.082 573,091 2.0615 -0.26%
2017-09-11 0 3.790 3.780 3.790 3.780 3.900 342,000 1,303,920 3.8126 2.077 2.071 2.077 2.071 2.137 624,195 2.0890 -2.07%
2017-09-08 0 3.870 3.820 3.870 3.770 3.900 370,000 1,416,340 3.8279 2.120 2.093 2.120 2.066 2.137 675,298 2.0974 -2.27%
2017-09-07 0 3.960 3.950 4.000 3.950 4.000 464,000 1,840,780 3.9672 2.170 2.164 2.192 2.164 2.192 846,861 2.1737 -2.22%
2017-09-06 0 4.050 4.030 4.060 3.720 4.060 990,000 3,918,380 3.9580 2.219 2.208 2.224 2.038 2.224 1,806,879 2.1686 7.14%
2017-09-05 0 3.780 3.770 3.780 3.730 3.880 1,000,000 3,833,640 3.8336 2.071 2.066 2.071 2.044 2.126 1,825,131 2.1005 -2.07%
2017-09-04 0 3.860 3.860 3.880 3.580 3.910 1,450,000 5,537,380 3.8189 2.115 2.115 2.126 1.962 2.142 2,646,439 2.0924 7.82%
2017-09-01 0 3.580 3.560 3.600 3.500 3.610 152,000 541,820 3.5646 1.962 1.951 1.972 1.918 1.978 277,420 1.9531 0.28%
2017-08-31 0 3.570 3.540 3.590 3.500 3.700 544,000 1,936,140 3.5591 1.956 1.940 1.967 1.918 2.027 992,871 1.9500 -3.51%
2017-08-30 0 3.700 3.680 3.700 3.670 3.740 714,000 2,644,640 3.7040 2.027 2.016 2.027 2.011 2.049 1,303,143 2.0294 1.65%
2017-08-29 0 3.640 3.610 3.650 3.510 3.640 392,000 1,391,520 3.5498 1.994 1.978 2.000 1.923 1.994 715,451 1.9450 3.12%
2017-08-28 0 3.580 3.560 3.580 3.520 3.590 280,000 996,680 3.5596 1.934 1.923 1.934 1.902 1.940 518,275 1.9231 1.70%
2017-08-25 0 3.520 3.510 3.550 3.480 3.650 1,624,000 5,819,620 3.5835 1.902 1.896 1.918 1.880 1.972 3,005,995 1.9360 -1.68%
2017-08-24 0 3.580 3.530 3.580 3.500 3.640 753,000 2,678,570 3.5572 1.934 1.907 1.934 1.891 1.967 1,393,790 1.9218 1.13%
2017-08-22 0 3.540 3.530 3.560 3.520 3.640 558,000 1,981,460 3.5510 1.912 1.907 1.923 1.902 1.967 1,032,848 1.9184 -0.56%
2017-08-21 0 3.560 3.550 3.560 3.490 3.600 1,224,000 4,354,200 3.5574 1.923 1.918 1.923 1.885 1.945 2,265,602 1.9219 1.42%
2017-08-18 0 3.510 3.510 3.540 3.420 3.540 362,000 1,268,980 3.5055 1.896 1.896 1.912 1.848 1.912 670,056 1.8938 -1.13%
2017-08-17 0 3.550 3.520 3.560 3.500 3.590 797,000 2,838,138 3.5610 1.918 1.902 1.923 1.891 1.940 1,475,233 1.9239 0.00%
2017-08-16 0 3.550 3.550 3.600 3.520 3.750 1,654,000 5,997,860 3.6263 1.918 1.918 1.945 1.902 2.026 3,061,525 1.9591 -2.20%
2017-08-15 0 3.630 3.630 3.650 3.400 3.710 3,752,000 13,438,920 3.5818 1.961 1.961 1.972 1.837 2.004 6,944,885 1.9351 10.33%
2017-08-14 0 3.290 3.260 3.300 3.180 3.310 530,000 1,743,080 3.2888 1.777 1.761 1.783 1.718 1.788 981,021 1.7768 2.81%
2017-08-11 0 3.200 3.200 3.210 3.200 3.230 202,000 646,960 3.2028 1.729 1.729 1.734 1.729 1.745 373,898 1.7303 -1.54%
2017-08-10 0 3.250 3.250 3.260 3.200 3.250 60,000 193,800 3.2300 1.756 1.756 1.761 1.729 1.756 111,059 1.7450 1.25%
2017-08-09 0 3.210 3.100 3.230 3.140 3.270 252,000 812,720 3.2251 1.734 1.675 1.745 1.696 1.767 466,448 1.7424 -1.23%
2017-08-08 0 3.250 3.240 3.250 3.250 3.310 276,000 903,380 3.2731 1.756 1.750 1.756 1.756 1.788 510,871 1.7683 -0.31%
2017-08-07 0 3.260 3.210 3.260 - - 0 0 - 1.761 1.734 1.761 - - 0 - -0.31%
2017-08-04 0 3.270 3.270 3.280 3.220 3.300 212,000 689,700 3.2533 1.767 1.767 1.772 1.740 1.783 392,408 1.7576 0.62%
2017-08-03 0 3.250 3.250 3.290 3.250 3.300 120,000 395,000 3.2917 1.756 1.756 1.777 1.756 1.783 222,118 1.7783 -1.22%
2017-08-02 0 3.290 3.230 3.290 3.200 3.300 280,000 909,460 3.2481 1.777 1.745 1.777 1.729 1.783 518,275 1.7548 2.17%
2017-08-01 0 3.220 3.220 3.230 3.190 3.290 150,000 481,420 3.2095 1.740 1.740 1.745 1.723 1.777 277,647 1.7339 0.94%
2017-07-31 0 3.190 3.180 3.190 3.170 3.190 208,000 662,700 3.1861 1.723 1.718 1.723 1.713 1.723 385,004 1.7213 -0.31%
2017-07-28 0 3.200 3.190 3.200 3.190 3.200 254,000 811,360 3.1943 1.729 1.723 1.729 1.723 1.729 470,149 1.7257 0.95%
2017-07-27 0 3.170 3.170 3.230 3.030 3.250 754,000 2,373,580 3.1480 1.713 1.713 1.745 1.637 1.756 1,395,641 1.7007 -0.63%
2017-07-26 0 3.190 3.190 3.200 3.180 3.320 96,000 308,340 3.2119 1.723 1.723 1.729 1.718 1.794 177,694 1.7352 -2.45%
2017-07-25 0 3.270 3.180 3.270 3.170 3.270 300,000 964,780 3.2159 1.767 1.718 1.767 1.713 1.767 555,295 1.7374 0.31%
2017-07-24 0 3.260 3.250 3.260 3.230 3.300 186,000 605,940 3.2577 1.761 1.756 1.761 1.745 1.783 344,283 1.7600 0.31%
2017-07-21 0 3.250 3.200 3.250 3.180 3.250 326,000 1,052,500 3.2285 1.756 1.729 1.756 1.718 1.756 603,420 1.7442 0.31%
2017-07-20 0 3.240 3.230 3.240 3.150 3.300 720,000 2,311,860 3.2109 1.750 1.745 1.750 1.702 1.783 1,332,707 1.7347 2.86%
2017-07-19 0 3.150 3.150 3.180 3.100 3.180 342,000 1,069,600 3.1275 1.702 1.702 1.718 1.675 1.718 633,036 1.6896 1.61%
2017-07-18 0 3.100 3.090 3.100 3.040 3.120 34,000 105,000 3.0882 1.675 1.669 1.675 1.642 1.686 62,933 1.6684 -0.96%
2017-07-17 0 3.130 3.110 3.130 3.140 3.150 50,000 157,360 3.1472 1.691 1.680 1.691 1.696 1.702 92,549 1.7003 -0.32%
2017-07-14 0 3.140 3.130 3.140 3.040 3.140 188,000 585,200 3.1128 1.696 1.691 1.696 1.642 1.696 347,985 1.6817 3.29%
2017-07-13 0 3.040 3.040 3.070 3.020 3.100 508,000 1,552,480 3.0561 1.642 1.642 1.659 1.632 1.675 940,299 1.6510 -2.56%
2017-07-12 0 3.120 3.110 3.170 3.100 3.190 216,000 673,040 3.1159 1.686 1.680 1.713 1.675 1.723 399,812 1.6834 -0.64%
2017-07-11 0 3.140 3.090 3.140 3.050 3.150 370,000 1,143,540 3.0906 1.696 1.669 1.696 1.648 1.702 684,863 1.6697 0.32%
2017-07-10 0 3.130 3.110 3.150 3.080 3.260 356,000 1,139,220 3.2001 1.691 1.680 1.702 1.664 1.761 658,950 1.7288 -2.19%
2017-07-07 0 3.200 3.190 3.220 3.190 3.240 150,000 481,080 3.2072 1.729 1.723 1.740 1.723 1.750 277,647 1.7327 -0.62%
2017-07-06 0 3.220 3.180 3.220 3.160 3.240 286,000 917,940 3.2096 1.740 1.718 1.740 1.707 1.750 529,381 1.7340 -0.31%
2017-07-05 0 3.230 3.180 3.230 3.150 3.230 298,000 955,280 3.2056 1.745 1.718 1.745 1.702 1.745 551,593 1.7319 2.22%
2017-07-04 0 3.160 3.120 3.160 3.100 3.240 248,000 788,940 3.1812 1.707 1.686 1.707 1.675 1.750 459,044 1.7187 -2.17%
2017-07-03 0 3.230 3.190 3.230 3.180 3.300 464,000 1,502,960 3.2391 1.745 1.723 1.745 1.718 1.783 858,856 1.7500 1.57%
2017-06-30 0 3.180 3.150 3.180 3.150 3.210 214,000 680,920 3.1819 1.718 1.702 1.718 1.702 1.734 396,110 1.7190 0.63%
2017-06-29 0 3.160 3.160 3.200 3.120 3.200 168,000 532,120 3.1674 1.707 1.707 1.729 1.686 1.729 310,965 1.7112 1.28%
2017-06-28 0 3.120 3.120 3.130 2.980 3.120 806,000 2,453,040 3.0435 1.686 1.686 1.691 1.610 1.686 1,491,892 1.6442 1.96%
2017-06-27 0 3.060 3.060 3.070 2.980 3.070 1,622,000 4,907,060 3.0253 1.653 1.653 1.659 1.610 1.659 3,002,293 1.6344 3.73%
2017-06-26 0 2.950 2.940 2.970 2.910 2.970 566,000 1,661,340 2.9352 1.594 1.588 1.605 1.572 1.605 1,047,656 1.5858 1.72%
2017-06-23 0 2.900 2.900 2.910 2.790 2.980 6,430,000 18,363,180 2.8559 1.567 1.567 1.572 1.507 1.610 11,901,816 1.5429 -0.68%
2017-06-22 0 2.920 2.900 2.940 2.900 3.020 3,640,000 10,742,400 2.9512 1.578 1.567 1.588 1.567 1.632 6,737,575 1.5944 -2.99%
2017-06-21 0 3.010 3.000 3.010 2.960 3.140 1,966,000 5,983,880 3.0437 1.626 1.621 1.626 1.599 1.696 3,639,031 1.6444 -4.14%
2017-06-20 0 3.140 3.120 3.160 3.050 3.180 52,052,000 153,920,520 2.9571 1.696 1.686 1.707 1.648 1.718 96,347,328 1.5976 -3.38%
2017-06-19 0 3.250 3.190 3.250 3.030 3.280 1,272,000 3,996,000 3.1415 1.756 1.723 1.756 1.637 1.772 2,354,449 1.6972 -0.31%
2017-06-16 0 3.260 3.220 3.270 3.200 3.350 480,000 1,562,160 3.2545 1.761 1.740 1.767 1.729 1.810 888,471 1.7583 -3.26%
2017-06-15 0 3.370 3.280 3.370 - - 0 0 - 1.821 1.772 1.821 - - 0 - 0.00%
2017-06-14 0 3.370 3.350 3.370 3.320 3.400 216,000 726,900 3.3653 1.821 1.810 1.821 1.794 1.837 399,812 1.8181 -0.30%
2017-06-13 0 3.380 3.350 3.380 3.310 3.380 752,000 2,519,880 3.3509 1.826 1.810 1.826 1.788 1.826 1,391,939 1.8103 1.50%
2017-06-12 0 3.330 3.320 3.370 3.200 3.410 964,000 3,208,580 3.3284 1.799 1.794 1.821 1.729 1.842 1,784,347 1.7982 0.30%
2017-06-09 0 3.320 3.260 3.320 3.270 3.400 330,000 1,096,160 3.3217 1.794 1.761 1.794 1.767 1.837 610,824 1.7946 -1.19%
2017-06-08 0 3.360 3.350 3.360 3.260 3.390 546,000 1,827,260 3.3466 1.815 1.810 1.815 1.761 1.831 1,010,636 1.8080 1.51%
2017-06-07 0 3.310 3.260 3.310 3.180 3.320 1,356,000 4,411,200 3.2531 1.788 1.761 1.788 1.718 1.794 2,509,932 1.7575 -1.19%
2017-06-06 0 3.350 3.340 3.350 3.350 3.390 178,000 598,800 3.3640 1.810 1.804 1.810 1.810 1.831 329,475 1.8174 -0.89%
2017-06-05 0 3.380 3.360 3.390 3.350 3.460 688,000 2,327,960 3.3837 1.826 1.815 1.831 1.810 1.869 1,273,476 1.8280 -2.31%
2017-06-02 0 3.460 3.430 3.460 3.380 3.520 1,255,200 4,319,999 3.4417 1.869 1.853 1.869 1.826 1.902 2,323,353 1.8594 2.06%
2017-06-01 0 3.390 3.380 3.400 3.330 3.430 746,000 2,518,860 3.3765 1.831 1.826 1.837 1.799 1.853 1,380,833 1.8242 0.30%
2017-05-31 0 3.380 3.340 3.400 3.300 3.520 556,000 1,897,060 3.4120 1.826 1.804 1.837 1.783 1.902 1,029,146 1.8433 -0.59%
2017-05-29 0 3.400 3.400 3.420 3.200 3.400 1,286,000 4,261,020 3.3134 1.837 1.837 1.848 1.729 1.837 2,380,363 1.7901 6.92%
2017-05-26 0 3.180 3.160 3.180 3.140 3.210 674,000 2,135,760 3.1688 1.718 1.707 1.718 1.696 1.734 1,247,562 1.7119 0.63%
2017-05-25 0 3.160 3.150 3.180 3.150 3.230 636,000 2,020,040 3.1762 1.707 1.702 1.718 1.702 1.745 1,177,225 1.7159 -1.86%
2017-05-24 0 3.220 3.210 3.220 3.130 3.250 780,000 2,491,720 3.1945 1.740 1.734 1.740 1.691 1.756 1,443,766 1.7258 -0.31%
2017-05-23 0 3.230 3.210 3.220 3.060 3.260 2,386,000 7,548,090 3.1635 1.745 1.734 1.740 1.653 1.761 4,416,444 1.7091 5.56%
2017-05-22 0 3.060 3.050 3.060 2.900 3.100 2,934,000 8,865,220 3.0215 1.653 1.648 1.653 1.567 1.675 5,430,782 1.6324 9.68%
2017-05-19 0 2.790 2.790 2.830 2.780 2.830 634,000 1,774,240 2.7985 1.507 1.507 1.529 1.502 1.529 1,173,523 1.5119 0.36%
2017-05-18 0 2.780 2.780 2.830 2.780 2.830 330,000 931,440 2.8225 1.502 1.502 1.529 1.502 1.529 610,824 1.5249 -1.77%
2017-05-17 0 2.830 2.820 2.840 2.800 2.860 796,000 2,258,180 2.8369 1.529 1.524 1.534 1.513 1.545 1,473,382 1.5327 0.00%
2017-05-16 0 2.830 2.830 2.840 2.800 2.840 674,000 1,908,800 2.8320 1.529 1.529 1.534 1.513 1.534 1,247,562 1.5300 -0.00%
2017-05-15 0 2.930 2.920 2.930 2.860 2.930 906,000 2,634,620 2.9080 1.529 1.524 1.529 1.492 1.529 1,736,248 1.5174 2.45%
2017-05-12 0 2.860 2.790 2.860 2.770 2.900 574,000 1,626,360 2.8334 1.492 1.456 1.492 1.445 1.513 1,100,007 1.4785 -1.38%
2017-05-11 0 2.900 2.890 2.900 2.880 2.900 350,000 1,014,360 2.8982 1.513 1.508 1.513 1.503 1.513 670,736 1.5123 -0.34%
2017-05-10 0 2.910 2.900 2.920 2.880 2.930 544,000 1,578,820 2.9022 1.518 1.513 1.524 1.503 1.529 1,042,515 1.5144 0.00%
2017-05-09 0 2.910 2.910 2.930 2.890 2.960 1,432,000 4,164,560 2.9082 1.518 1.518 1.529 1.508 1.545 2,744,268 1.5175 -0.34%
2017-05-08 0 2.920 2.910 2.920 2.750 2.930 2,982,000 8,494,600 2.8486 1.524 1.518 1.524 1.435 1.529 5,714,669 1.4865 6.96%
2017-05-05 0 2.730 2.700 2.740 2.680 2.730 1,170,000 3,164,700 2.7049 1.425 1.409 1.430 1.398 1.425 2,242,174 1.4114 0.37%
2017-05-04 0 2.720 2.710 2.720 2.650 2.720 820,000 2,197,130 2.6794 1.419 1.414 1.419 1.383 1.419 1,571,438 1.3982 3.42%
2017-05-02 0 2.630 2.610 2.630 2.590 2.640 468,000 1,224,000 2.6154 1.372 1.362 1.372 1.352 1.378 896,870 1.3647 1.15%
2017-04-28 0 2.600 2.600 2.620 2.560 2.630 632,000 1,650,380 2.6114 1.357 1.357 1.367 1.336 1.372 1,211,157 1.3626 1.96%
2017-04-27 0 2.550 2.540 2.550 2.550 2.580 134,000 344,720 2.5725 1.331 1.325 1.331 1.331 1.346 256,796 1.3424 -0.39%
2017-04-26 0 2.560 2.560 2.580 2.550 2.620 158,000 406,540 2.5730 1.336 1.336 1.346 1.331 1.367 302,789 1.3426 -1.54%
2017-04-25 0 2.600 2.590 2.610 2.550 2.620 644,000 1,674,720 2.6005 1.357 1.352 1.362 1.331 1.367 1,234,154 1.3570 1.96%
2017-04-24 0 2.550 2.540 2.590 2.530 2.610 174,000 445,080 2.5579 1.331 1.325 1.352 1.320 1.362 333,452 1.3348 -1.16%
2017-04-21 0 2.580 2.580 2.590 2.410 2.600 1,929,700 4,883,258 2.5306 1.346 1.346 1.352 1.258 1.357 3,698,054 1.3205 7.50%
2017-04-20 0 2.400 2.390 2.400 2.390 2.400 156,000 374,100 2.3981 1.252 1.247 1.252 1.247 1.252 298,957 1.2514 0.00%
2017-04-19 0 2.400 2.390 2.410 2.390 2.400 56,000 134,300 2.3982 1.252 1.247 1.258 1.247 1.252 107,318 1.2514 0.42%
2017-04-18 0 2.390 2.380 2.400 2.390 2.430 48,000 115,760 2.4117 1.247 1.242 1.252 1.247 1.268 91,987 1.2584 -0.42%
2017-04-13 0 2.400 2.390 2.420 2.390 2.390 4,000 9,560 2.3900 1.252 1.247 1.263 1.247 1.247 7,666 1.2471 -0.83%
2017-04-12 0 2.420 2.400 2.420 2.420 2.420 10,000 24,200 2.4200 1.263 1.252 1.263 1.263 1.263 19,164 1.2628 0.00%
2017-04-11 0 2.420 2.380 2.420 2.400 2.420 82,000 197,160 2.4044 1.263 1.242 1.263 1.252 1.263 157,144 1.2546 0.00%
2017-04-10 0 2.420 2.390 2.420 2.380 2.440 138,000 331,720 2.4038 1.263 1.247 1.263 1.242 1.273 264,462 1.2543 -0.41%
2017-04-07 0 2.430 2.400 2.430 2.390 2.440 98,000 235,460 2.4027 1.268 1.252 1.268 1.247 1.273 187,806 1.2537 -2.02%
2017-04-06 0 2.480 2.420 2.490 2.480 2.480 22,000 54,560 2.4800 1.294 1.263 1.299 1.294 1.294 42,161 1.2941 -0.80%
2017-04-05 0 2.500 2.440 2.500 2.480 2.520 412,000 1,029,040 2.4977 1.305 1.273 1.305 1.294 1.315 789,552 1.3033 0.40%
2017-04-03 0 2.490 2.460 2.500 2.390 2.490 198,000 481,660 2.4326 1.299 1.284 1.305 1.247 1.299 379,445 1.2694 6.87%
2017-03-31 0 2.330 2.330 2.360 2.330 2.400 214,000 504,120 2.3557 1.216 1.216 1.231 1.216 1.252 410,107 1.2292 -2.10%
2017-03-30 0 2.380 2.360 2.380 2.380 2.390 38,000 90,660 2.3858 1.242 1.231 1.242 1.242 1.247 72,823 1.2449 -1.24%
2017-03-29 0 2.410 2.400 2.410 2.350 2.430 80,000 189,020 2.3628 1.258 1.252 1.258 1.226 1.268 153,311 1.2329 1.26%
2017-03-28 0 2.380 2.350 2.370 2.370 2.430 240,000 571,820 2.3826 1.242 1.226 1.237 1.237 1.268 459,933 1.2433 -0.83%
2017-03-27 0 2.400 2.350 2.400 2.360 2.500 876,700 2,118,250 2.4162 1.252 1.226 1.252 1.231 1.305 1,680,097 1.2608 -4.76%
2017-03-24 0 2.520 2.470 2.520 2.430 2.530 1,168,000 2,903,680 2.4860 1.315 1.289 1.315 1.268 1.320 2,238,341 1.2972 -0.40%
2017-03-23 0 2.530 2.520 2.530 2.500 2.540 530,000 1,340,420 2.5291 1.320 1.315 1.320 1.305 1.325 1,015,686 1.3197 0.40%
2017-03-22 0 2.520 2.510 2.520 2.480 2.550 416,000 1,046,900 2.5166 1.315 1.310 1.315 1.294 1.331 797,217 1.3132 -0.40%
2017-03-21 0 2.530 2.520 2.540 2.500 2.550 1,156,000 2,913,580 2.5204 1.320 1.315 1.325 1.305 1.331 2,215,345 1.3152 0.80%
2017-03-20 0 2.510 2.500 2.510 2.480 2.530 946,000 2,372,360 2.5078 1.310 1.305 1.310 1.294 1.320 1,812,903 1.3086 1.62%
2017-03-17 0 2.470 2.460 2.470 2.380 2.490 2,788,000 6,841,300 2.4538 1.289 1.284 1.289 1.242 1.299 5,342,890 1.2804 3.78%
2017-03-16 0 2.380 2.360 2.380 2.360 2.400 828,000 1,966,440 2.3749 1.242 1.231 1.242 1.231 1.252 1,586,769 1.2393 -0.42%
2017-03-15 0 2.390 2.320 2.390 2.350 2.400 682,000 1,624,140 2.3814 1.247 1.211 1.247 1.226 1.252 1,306,977 1.2427 -0.42%
2017-03-14 0 2.400 2.390 2.400 2.350 2.410 1,180,000 2,828,740 2.3972 1.252 1.247 1.252 1.226 1.258 2,261,338 1.2509 0.00%
2017-03-13 0 2.400 2.380 2.400 2.360 2.400 206,000 492,300 2.3898 1.252 1.242 1.252 1.231 1.252 394,776 1.2470 0.42%
2017-03-10 0 2.390 2.360 2.390 2.360 2.390 334,000 795,080 2.3805 1.247 1.231 1.247 1.231 1.247 640,074 1.2422 0.00%
2017-03-09 0 2.390 2.350 2.400 2.340 2.390 558,000 1,317,800 2.3616 1.247 1.226 1.252 1.221 1.247 1,069,344 1.2323 1.27%
2017-03-08 0 2.360 2.360 2.370 2.350 2.360 186,000 438,100 2.3554 1.231 1.231 1.237 1.226 1.231 356,448 1.2291 -0.42%
2017-03-07 0 2.370 2.350 2.370 - - 0 0 - 1.237 1.226 1.237 - - 0 - 0.00%
2017-03-06 0 2.370 2.360 2.370 2.330 2.370 198,000 461,840 2.3325 1.237 1.231 1.237 1.216 1.237 379,445 1.2171 1.28%
2017-03-03 0 2.340 2.340 2.370 2.340 2.370 390,000 913,160 2.3414 1.221 1.221 1.237 1.221 1.237 747,391 1.2218 0.43%
2017-03-02 0 2.330 2.310 2.350 2.300 2.350 602,000 1,397,160 2.3209 1.216 1.205 1.226 1.200 1.226 1,153,666 1.2111 -0.85%
2017-03-01 0 2.350 2.350 2.370 2.310 2.370 532,000 1,248,420 2.3467 1.226 1.226 1.237 1.205 1.237 1,019,518 1.2245 2.17%
2017-02-28 0 2.300 2.300 2.310 2.280 2.300 114,000 261,760 2.2961 1.200 1.200 1.205 1.190 1.200 218,468 1.1982 -0.43%
2017-02-27 0 2.310 2.310 2.320 2.310 2.330 212,000 491,840 2.3200 1.205 1.205 1.211 1.205 1.216 406,274 1.2106 -0.86%
2017-02-24 0 2.330 2.330 2.360 2.300 2.370 274,000 637,200 2.3255 1.216 1.216 1.231 1.200 1.237 525,090 1.2135 1.30%
2017-02-23 0 2.300 2.300 2.320 2.300 2.310 96,000 222,000 2.3125 1.200 1.200 1.211 1.200 1.205 183,973 1.2067 0.00%
2017-02-22 0 2.300 2.300 2.310 2.280 2.300 150,000 344,260 2.2951 1.200 1.200 1.205 1.190 1.200 287,458 1.1976 0.88%
2017-02-21 0 2.280 2.280 2.300 2.280 2.300 42,000 96,200 2.2905 1.190 1.190 1.200 1.190 1.200 80,488 1.1952 -0.87%
2017-02-20 0 2.300 2.300 2.310 2.300 2.300 50,000 115,000 2.3000 1.200 1.200 1.205 1.200 1.200 95,819 1.2002 0.00%
2017-02-17 0 2.300 2.300 2.310 2.300 2.300 70,000 161,000 2.3000 1.200 1.200 1.205 1.200 1.200 134,147 1.2002 -0.86%
2017-02-16 0 2.320 2.290 2.320 2.300 2.320 148,000 342,340 2.3131 1.211 1.195 1.211 1.200 1.211 283,625 1.2070 0.87%
2017-02-15 0 2.300 2.290 2.300 2.280 2.320 408,000 937,440 2.2976 1.200 1.195 1.200 1.190 1.211 781,886 1.1989 1.77%
2017-02-14 0 2.260 2.260 2.280 2.260 2.270 14,000 31,680 2.2629 1.179 1.179 1.190 1.179 1.185 26,829 1.1808 0.44%
2017-02-13 0 2.250 2.250 2.280 2.250 2.260 10,000 22,520 2.2520 1.174 1.174 1.190 1.174 1.179 19,164 1.1751 0.00%
2017-02-10 0 2.250 2.250 2.280 2.240 2.260 22,000 49,500 2.2500 1.174 1.174 1.190 1.169 1.179 42,161 1.1741 -0.44%
2017-02-09 0 2.260 2.250 2.270 2.260 2.260 82,000 185,320 2.2600 1.179 1.174 1.185 1.179 1.179 157,144 1.1793 0.00%
2017-02-08 0 2.260 2.260 2.280 2.190 2.260 350,000 776,920 2.2198 1.179 1.179 1.190 1.143 1.179 670,736 1.1583 3.20%
2017-02-07 0 2.190 2.190 2.240 2.190 2.280 984,000 2,172,840 2.2082 1.143 1.143 1.169 1.143 1.190 1,885,726 1.1523 -2.23%
2017-02-06 0 2.240 2.210 2.250 2.240 2.250 46,000 103,480 2.2496 1.169 1.153 1.174 1.169 1.174 88,154 1.1739 1.36%
2017-02-03 0 2.210 2.210 2.250 2.200 2.280 126,000 279,980 2.2221 1.153 1.153 1.174 1.148 1.190 241,465 1.1595 0.45%
2017-02-02 0 2.200 2.180 2.200 2.170 2.210 144,000 315,260 2.1893 1.148 1.138 1.148 1.132 1.153 275,960 1.1424 1.85%
2017-02-01 0 2.160 2.160 2.170 2.160 2.180 192,000 416,920 2.1715 1.127 1.127 1.132 1.127 1.138 367,946 1.1331 -2.26%
2017-01-27 0 2.210 2.210 2.250 - - 0 0 - 1.153 1.153 1.174 - - 0 - 0.00%
2017-01-26 0 2.210 2.190 2.250 2.170 2.220 106,000 233,280 2.2008 1.153 1.143 1.174 1.132 1.158 203,137 1.1484 1.38%
2017-01-25 0 2.180 2.180 2.210 2.170 2.180 40,000 86,920 2.1730 1.138 1.138 1.153 1.132 1.138 76,656 1.1339 0.93%
2017-01-24 0 2.160 2.160 2.180 2.160 2.200 586,000 1,283,350 2.1900 1.127 1.127 1.138 1.127 1.148 1,123,003 1.1428 -1.37%
2017-01-23 0 2.190 2.190 2.220 - - 364,000 800,800 2.2000 1.143 1.143 1.158 - - 697,565 1.1480 0.00%
2017-01-20 0 2.190 2.180 2.190 2.160 2.200 70,000 152,400 2.1771 1.143 1.138 1.143 1.127 1.148 134,147 1.1361 -0.45%
2017-01-19 0 2.200 2.180 2.200 2.200 2.210 200,000 439,360 2.1968 1.148 1.138 1.148 1.148 1.153 383,278 1.1463 0.00%
2017-01-18 0 2.200 2.190 2.200 2.190 2.200 402,000 882,360 2.1949 1.148 1.143 1.148 1.143 1.148 770,388 1.1453 0.46%
2017-01-17 0 2.190 2.190 2.200 2.190 2.200 250,000 549,420 2.1977 1.143 1.143 1.148 1.143 1.148 479,097 1.1468 -0.45%
2017-01-16 0 2.200 2.180 2.200 2.200 2.200 496,000 1,091,200 2.2000 1.148 1.138 1.148 1.148 1.148 950,528 1.1480 0.00%
2017-01-13 0 2.200 2.200 2.220 2.190 2.210 102,000 224,320 2.1992 1.148 1.148 1.158 1.143 1.153 195,472 1.1476 0.46%
2017-01-12 0 2.190 2.190 2.200 - - 0 0 - 1.143 1.143 1.148 - - 0 - 0.00%
2017-01-11 0 2.190 2.190 2.220 2.180 2.250 882,000 1,931,260 2.1896 1.143 1.143 1.158 1.138 1.174 1,690,254 1.1426 0.92%
2017-01-10 0 2.170 2.160 2.180 2.150 2.180 86,000 187,080 2.1753 1.132 1.127 1.138 1.122 1.138 164,809 1.1351 -0.46%
2017-01-09 0 2.180 2.160 2.180 - - 562,000 1,219,540 2.1700 1.138 1.127 1.138 - - 1,077,010 1.1323 0.00%
2017-01-06 0 2.180 2.180 2.190 2.170 2.190 1,808,000 3,946,340 2.1827 1.138 1.138 1.143 1.132 1.143 3,464,829 1.1390 0.00%
2017-01-05 0 2.180 2.150 2.180 2.150 2.180 1,058,000 2,290,200 2.1647 1.138 1.122 1.138 1.122 1.138 2,027,538 1.1295 1.40%
2017-01-04 0 2.150 2.150 2.160 2.120 2.160 678,000 1,444,280 2.1302 1.122 1.122 1.127 1.106 1.127 1,299,311 1.1116 1.42%
2017-01-03 0 2.120 2.100 2.120 2.080 2.150 398,000 841,670 2.1147 1.106 1.096 1.106 1.085 1.122 762,722 1.1035 0.47%
2016-12-30 0 2.110 2.110 2.120 2.110 2.150 60,000 127,760 2.1293 1.101 1.101 1.106 1.101 1.122 114,983 1.1111 -0.47%
2016-12-29 0 2.120 2.110 2.160 - - 176,000 371,360 2.1100 1.106 1.101 1.127 - - 337,284 1.1010 0.00%
2016-12-28 0 2.120 2.120 2.160 2.110 2.150 350,000 735,800 2.1023 1.106 1.106 1.127 1.101 1.122 670,736 1.0970 0.47%
2016-12-23 0 2.110 2.110 2.120 2.110 2.110 60,000 126,600 2.1100 1.101 1.101 1.106 1.101 1.101 114,983 1.1010 0.00%
2016-12-22 0 2.110 2.110 2.120 - - 0 0 - 1.101 1.101 1.106 - - 0 - 0.00%
2016-12-21 0 2.110 2.080 2.160 2.110 2.110 88,000 185,680 2.1100 1.101 1.085 1.127 1.101 1.101 168,642 1.1010 0.00%
2016-12-20 0 2.110 2.110 2.180 2.060 2.130 234,000 493,920 2.1108 1.101 1.101 1.138 1.075 1.111 448,435 1.1014 0.00%
2016-12-19 0 2.110 2.110 2.130 2.110 2.150 64,000 136,640 2.1350 1.101 1.101 1.111 1.101 1.122 122,649 1.1141 -1.40%
2016-12-16 0 2.140 2.140 2.160 2.140 2.140 10,000 21,400 2.1400 1.117 1.117 1.127 1.117 1.117 19,164 1.1167 -0.93%
2016-12-15 0 2.160 2.150 2.160 2.120 2.160 280,000 598,180 2.1364 1.127 1.122 1.127 1.106 1.127 536,589 1.1148 1.89%
2016-12-14 0 2.120 2.120 2.140 2.110 2.130 22,000 46,740 2.1245 1.106 1.106 1.117 1.101 1.111 42,161 1.1086 0.95%
2016-12-13 0 2.100 2.100 2.110 2.090 2.110 340,000 712,900 2.0968 1.096 1.096 1.101 1.091 1.101 651,572 1.0941 -1.87%
2016-12-12 0 2.140 2.120 2.140 2.150 2.150 20,000 43,000 2.1500 1.117 1.106 1.117 1.122 1.122 38,328 1.1219 -0.93%
2016-12-09 0 2.160 2.150 2.180 2.150 2.160 198,000 426,460 2.1538 1.127 1.122 1.138 1.122 1.127 379,445 1.1239 0.47%
2016-12-08 0 2.150 2.150 2.160 2.150 2.150 98,000 210,700 2.1500 1.122 1.122 1.127 1.122 1.122 187,806 1.1219 0.00%
2016-12-07 0 2.150 2.120 2.150 - - 0 0 - 1.122 1.106 1.122 - - 0 - 0.00%
2016-12-06 0 2.150 2.130 2.160 2.100 2.160 118,000 251,780 2.1337 1.122 1.111 1.127 1.096 1.127 226,134 1.1134 0.47%
2016-12-05 0 2.140 2.120 2.160 2.120 2.140 196,000 416,620 2.1256 1.117 1.106 1.127 1.106 1.117 375,612 1.1092 1.42%
2016-12-02 0 2.110 2.110 2.120 2.110 2.110 110,000 232,100 2.1100 1.101 1.101 1.106 1.101 1.101 210,803 1.1010 -0.94%
2016-12-01 0 2.130 2.120 2.130 2.100 2.160 292,000 625,920 2.1436 1.111 1.106 1.111 1.096 1.127 559,585 1.1185 0.95%
2016-11-30 0 2.110 2.100 2.110 2.030 2.120 250,000 516,640 2.0666 1.101 1.096 1.101 1.059 1.106 479,097 1.0784 -1.86%
2016-11-29 0 2.150 2.120 2.170 2.150 2.150 30,000 64,500 2.1500 1.122 1.106 1.132 1.122 1.122 57,492 1.1219 0.00%
2016-11-28 0 2.150 2.150 2.190 2.120 2.270 236,000 507,940 2.1523 1.122 1.122 1.143 1.106 1.185 452,268 1.1231 0.00%
2016-11-25 0 2.150 2.110 2.150 2.140 2.150 10,000 21,460 2.1460 1.122 1.101 1.122 1.117 1.122 19,164 1.1198 1.90%
2016-11-24 0 2.110 2.110 2.150 - - 0 0 - 1.101 1.101 1.122 - - 0 - 0.48%
2016-11-23 0 2.100 2.100 2.120 2.090 2.110 44,000 92,540 2.1032 1.096 1.096 1.106 1.091 1.101 84,321 1.0975 0.00%
2016-11-22 0 2.100 2.100 2.120 2.090 2.110 388,000 812,840 2.0949 1.096 1.096 1.106 1.091 1.101 743,559 1.0932 0.48%
2016-11-21 0 2.090 2.090 2.110 2.090 2.100 228,000 478,220 2.0975 1.091 1.091 1.101 1.091 1.096 436,936 1.0945 0.00%
2016-11-18 0 2.090 2.080 2.100 2.080 2.090 122,000 254,420 2.0854 1.091 1.085 1.096 1.085 1.091 233,799 1.0882 0.97%
2016-11-17 0 2.070 2.070 2.080 2.060 2.060 250,000 515,000 2.0600 1.080 1.080 1.085 1.075 1.075 479,097 1.0749 -0.48%
2016-11-16 0 2.080 2.060 2.080 2.050 2.080 360,000 742,180 2.0616 1.085 1.075 1.085 1.070 1.085 689,900 1.0758 0.97%
2016-11-15 0 2.060 2.060 2.080 2.060 2.100 318,000 664,840 2.0907 1.075 1.075 1.085 1.075 1.096 609,411 1.0910 -1.90%
2016-11-14 0 2.100 2.100 2.120 2.090 2.150 218,000 458,220 2.1019 1.096 1.096 1.106 1.091 1.122 417,773 1.0968 0.00%
2016-11-11 0 2.100 2.100 2.130 2.090 2.100 128,000 268,560 2.0981 1.096 1.096 1.111 1.091 1.096 245,298 1.0948 0.00%
2016-11-10 0 2.100 2.090 2.130 2.090 2.130 490,000 1,029,440 2.1009 1.096 1.091 1.111 1.091 1.111 939,030 1.0963 -0.47%
2016-11-09 0 2.110 2.100 2.150 2.080 2.130 1,088,000 2,268,820 2.0853 1.101 1.096 1.122 1.085 1.111 2,085,030 1.0881 -0.94%
2016-11-08 0 2.130 2.120 2.130 2.110 2.130 122,000 259,420 2.1264 1.111 1.106 1.111 1.101 1.111 233,799 1.1096 0.95%
2016-11-07 0 2.110 2.110 2.140 2.090 2.120 172,000 362,780 2.1092 1.101 1.101 1.117 1.091 1.106 329,619 1.1006 0.00%
2016-11-04 0 2.110 2.110 2.140 2.110 2.110 2,000 4,220 2.1100 1.101 1.101 1.117 1.101 1.101 3,833 1.1010 0.00%
2016-11-03 0 2.110 2.110 2.130 2.100 2.140 524,000 1,105,560 2.1098 1.101 1.101 1.111 1.096 1.117 1,004,187 1.1009 -0.47%
2016-11-02 0 2.120 2.110 2.120 2.110 2.140 220,000 465,040 2.1138 1.106 1.101 1.106 1.101 1.117 421,605 1.1030 -0.93%
2016-11-01 0 2.140 2.100 2.150 2.100 2.140 144,000 303,600 2.1083 1.117 1.096 1.122 1.096 1.117 275,960 1.1002 1.90%
2016-10-31 0 2.100 2.100 2.130 2.070 2.100 122,000 254,580 2.0867 1.096 1.096 1.111 1.080 1.096 233,799 1.0889 0.96%
2016-10-28 0 2.080 2.080 2.110 2.070 2.080 380,000 789,880 2.0786 1.085 1.085 1.101 1.080 1.085 728,227 1.0847 -0.48%
2016-10-27 0 2.090 2.080 2.090 2.080 2.120 772,000 1,614,820 2.0917 1.091 1.085 1.091 1.085 1.106 1,479,452 1.0915 0.00%
2016-10-26 0 2.090 2.080 2.100 2.080 2.120 184,000 386,360 2.0998 1.091 1.085 1.096 1.085 1.106 352,615 1.0957 -1.42%
2016-10-25 0 2.120 2.110 2.120 2.120 2.140 244,000 517,400 2.1205 1.106 1.101 1.106 1.106 1.117 467,599 1.1065 0.00%
2016-10-24 0 2.120 2.120 2.130 2.120 2.130 66,000 139,940 2.1203 1.106 1.106 1.111 1.106 1.111 126,482 1.1064 0.00%
2016-10-20 0 2.120 2.120 2.130 2.120 2.140 106,000 225,000 2.1226 1.106 1.106 1.111 1.106 1.117 203,137 1.1076 -0.47%
2016-10-19 0 2.130 2.120 2.130 2.120 2.130 168,000 357,560 2.1283 1.111 1.106 1.111 1.106 1.111 321,953 1.1106 0.00%
2016-10-18 0 2.130 2.120 2.130 2.130 2.150 68,000 144,960 2.1318 1.111 1.106 1.111 1.111 1.122 130,314 1.1124 -0.93%
2016-10-17 0 2.150 2.130 2.150 2.120 2.150 188,000 403,120 2.1443 1.122 1.111 1.122 1.106 1.122 360,281 1.1189 0.47%
2016-10-14 0 2.140 2.130 2.160 2.140 2.150 76,000 162,740 2.1413 1.117 1.111 1.127 1.117 1.122 145,645 1.1174 0.00%
2016-10-13 0 2.140 2.130 2.160 2.100 2.150 156,000 331,760 2.1267 1.117 1.111 1.127 1.096 1.122 298,957 1.1097 0.47%
2016-10-12 0 2.130 2.130 2.140 2.110 2.170 202,000 429,160 2.1246 1.111 1.111 1.117 1.101 1.132 387,110 1.1086 -2.74%
2016-10-11 0 2.190 2.150 2.190 2.190 2.190 68,000 148,920 2.1900 1.143 1.122 1.143 1.143 1.143 130,314 1.1428 0.00%
2016-10-07 0 2.190 2.160 2.190 2.150 2.200 700,000 1,518,160 2.1688 1.143 1.127 1.143 1.122 1.148 1,341,472 1.1317 0.00%
2016-10-06 0 2.190 2.180 2.190 2.160 2.200 280,000 612,640 2.1880 1.143 1.138 1.143 1.127 1.148 536,589 1.1417 0.92%
2016-10-05 0 2.170 2.170 2.180 2.170 2.190 56,000 121,800 2.1750 1.132 1.132 1.138 1.132 1.143 107,318 1.1349 1.40%
2016-10-04 0 2.140 2.140 2.160 2.140 2.170 92,000 197,480 2.1465 1.117 1.117 1.127 1.117 1.132 176,308 1.1201 -1.38%
2016-10-03 0 2.170 2.140 2.170 2.150 2.180 332,000 715,020 2.1537 1.132 1.117 1.132 1.122 1.138 636,241 1.1238 1.40%
2016-09-30 0 2.140 2.120 2.140 2.120 2.170 1,022,000 2,184,040 2.1370 1.117 1.106 1.117 1.106 1.132 1,958,549 1.1151 -1.38%
2016-09-29 0 2.170 2.170 2.180 2.170 2.190 306,000 666,800 2.1791 1.132 1.132 1.138 1.132 1.143 586,415 1.1371 -0.46%
2016-09-28 0 2.180 2.160 2.180 2.130 2.180 220,000 474,220 2.1555 1.138 1.127 1.138 1.111 1.138 421,605 1.1248 0.93%
2016-09-27 0 2.160 2.150 2.160 2.150 2.170 562,000 1,208,660 2.1506 1.127 1.122 1.127 1.122 1.132 1,077,010 1.1222 0.00%
2016-09-26 0 2.160 2.150 2.170 2.150 2.160 600,000 1,291,740 2.1529 1.127 1.122 1.132 1.122 1.127 1,149,833 1.1234 0.00%
2016-09-23 0 2.160 2.160 2.170 2.160 2.180 380,000 823,120 2.1661 1.127 1.127 1.132 1.127 1.138 728,227 1.1303 0.00%
2016-09-22 0 2.160 2.160 2.180 2.160 2.180 390,000 846,100 2.1695 1.127 1.127 1.138 1.127 1.138 747,391 1.1321 -1.37%
2016-09-21 0 2.190 2.170 2.190 2.150 2.230 1,064,000 2,318,540 2.1791 1.143 1.132 1.143 1.122 1.164 2,039,037 1.1371 0.92%
2016-09-20 0 2.170 2.160 2.170 2.150 2.200 624,000 1,348,200 2.1606 1.132 1.127 1.132 1.122 1.148 1,195,826 1.1274 0.46%
2016-09-19 0 2.160 2.160 2.170 2.150 2.160 676,000 1,454,100 2.1510 1.127 1.127 1.132 1.122 1.127 1,295,478 1.1224 0.47%
2016-09-15 0 2.150 2.150 2.160 2.120 2.180 470,000 1,003,440 2.1350 1.122 1.122 1.127 1.106 1.138 900,702 1.1141 0.47%
2016-09-14 0 2.140 2.130 2.140 2.120 2.150 200,000 427,440 2.1372 1.117 1.111 1.117 1.106 1.122 383,278 1.1152 0.00%
2016-09-13 0 2.140 2.130 2.140 2.110 2.150 862,000 1,843,120 2.1382 1.117 1.111 1.117 1.101 1.122 1,651,926 1.1157 1.42%
2016-09-12 0 2.110 2.090 2.150 2.080 2.150 2,084,000 4,404,340 2.1134 1.101 1.091 1.122 1.085 1.122 3,993,753 1.1028 -2.31%
2016-09-09 0 2.160 2.160 2.170 2.150 2.230 732,000 1,596,900 2.1816 1.127 1.127 1.132 1.122 1.164 1,402,796 1.1384 0.47%
2016-09-08 0 2.150 2.150 2.170 2.140 2.190 710,000 1,532,390 2.1583 1.122 1.122 1.132 1.117 1.143 1,360,635 1.1262 -1.83%
2016-09-07 0 2.190 2.180 2.190 2.100 2.190 1,430,000 3,081,520 2.1549 1.143 1.138 1.143 1.096 1.143 2,740,435 1.1245 4.29%
2016-09-06 0 2.100 2.080 2.110 2.040 2.110 1,274,000 2,642,540 2.0742 1.096 1.085 1.101 1.065 1.101 2,441,478 1.0824 1.94%
2016-09-05 0 2.060 2.050 2.070 2.030 2.060 382,000 781,240 2.0451 1.075 1.070 1.080 1.059 1.075 732,060 1.0672 1.98%
2016-09-02 0 2.020 2.010 2.030 2.010 2.030 220,000 443,260 2.0148 1.054 1.049 1.059 1.049 1.059 421,605 1.0514 0.00%
2016-09-01 0 2.020 2.020 2.030 2.010 2.050 286,000 578,540 2.0229 1.054 1.054 1.059 1.049 1.070 548,087 1.0556 0.00%
2016-08-31 0 2.020 2.010 2.020 2.020 2.050 110,000 224,100 2.0373 1.054 1.049 1.054 1.054 1.070 210,803 1.0631 -1.46%
2016-08-30 0 2.050 2.050 2.070 2.030 2.050 86,000 175,980 2.0463 1.070 1.070 1.080 1.059 1.070 164,809 1.0678 1.99%
2016-08-29 0 2.010 2.010 2.080 1.980 2.020 684,000 1,367,340 1.9990 1.049 1.049 1.085 1.033 1.054 1,310,809 1.0431 0.00%
2016-08-26 0 2.050 2.050 2.060 2.050 2.070 244,000 503,300 2.0627 1.049 1.049 1.054 1.049 1.059 476,904 1.0553 -0.97%
2016-08-25 0 2.070 2.050 2.080 2.040 2.070 346,000 709,720 2.0512 1.059 1.049 1.064 1.044 1.059 676,266 1.0495 0.00%
2016-08-24 0 2.070 2.060 2.080 2.050 2.080 346,000 712,840 2.0602 1.059 1.054 1.064 1.049 1.064 676,266 1.0541 0.00%
2016-08-23 0 2.070 2.060 2.070 2.070 2.100 96,000 199,200 2.0750 1.059 1.054 1.059 1.059 1.074 187,634 1.0616 -1.43%
2016-08-22 0 2.100 2.060 2.100 2.050 2.100 232,000 480,340 2.0704 1.074 1.054 1.074 1.049 1.074 453,450 1.0593 0.48%
2016-08-19 0 2.090 2.070 2.090 2.080 2.110 508,000 1,062,500 2.0915 1.069 1.059 1.069 1.064 1.080 992,899 1.0701 -0.95%
2016-08-18 0 2.110 2.100 2.110 2.090 2.160 1,350,000 2,856,560 2.1160 1.080 1.074 1.080 1.069 1.105 2,638,609 1.0826 -0.94%
2016-08-17 0 2.130 2.120 2.130 2.080 2.150 2,472,000 5,249,900 2.1237 1.090 1.085 1.090 1.064 1.100 4,831,586 1.0866 2.90%
2016-08-16 0 2.070 2.050 2.070 1.980 2.080 1,370,000 2,788,800 2.0356 1.059 1.049 1.059 1.013 1.064 2,677,699 1.0415 5.08%
2016-08-15 0 1.970 1.970 2.000 1.940 2.000 3,200,000 6,298,020 1.9681 1.008 1.008 1.023 0.993 1.023 6,254,480 1.0070 3.14%
2016-08-12 0 1.910 1.910 2.080 1.900 1.920 170,000 324,060 1.9062 0.977 0.977 1.064 0.972 0.982 332,269 0.9753 -1.04%
2016-08-11 0 1.930 1.900 1.930 1.900 1.930 42,000 80,880 1.9257 0.987 0.972 0.987 0.972 0.987 82,090 0.9853 1.58%
2016-08-10 0 1.900 1.890 1.920 1.900 1.950 1,750,000 3,332,940 1.9045 0.972 0.967 0.982 0.972 0.998 3,420,419 0.9744 0.00%
2016-08-09 0 1.900 1.880 1.900 1.890 1.930 672,000 1,278,860 1.9031 0.972 0.962 0.972 0.967 0.987 1,313,441 0.9737 -2.06%
2016-08-08 0 1.940 1.930 1.950 1.910 1.950 474,000 914,980 1.9303 0.993 0.987 0.998 0.977 0.998 926,445 0.9876 2.11%
2016-08-05 0 1.900 1.890 1.910 1.880 1.920 654,000 1,242,120 1.8993 0.972 0.967 0.977 0.962 0.982 1,278,259 0.9717 -0.52%
2016-08-04 0 1.910 1.910 1.950 1.900 1.900 20,000 38,000 1.9000 0.977 0.977 0.998 0.972 0.972 39,091 0.9721 0.53%
2016-08-03 0 1.900 1.900 1.910 1.890 1.900 394,000 748,080 1.8987 0.972 0.972 0.977 0.967 0.972 770,083 0.9714 0.00%
2016-08-01 0 1.900 1.900 2.000 1.890 1.900 106,000 200,580 1.8923 0.972 0.972 1.023 0.967 0.972 207,180 0.9681 1.60%
2016-07-29 0 1.870 1.850 1.870 1.850 1.950 748,000 1,403,940 1.8769 0.957 0.947 0.957 0.947 0.998 1,461,985 0.9603 -3.61%
2016-07-28 0 1.940 1.940 1.950 1.920 1.950 1,658,000 3,227,820 1.9468 0.993 0.993 0.998 0.982 0.998 3,240,603 0.9961 -1.02%
2016-07-27 0 1.960 1.960 1.990 1.950 1.960 136,000 265,500 1.9522 1.003 1.003 1.018 0.998 1.003 265,815 0.9988 -2.00%
2016-07-26 0 2.000 2.000 2.050 - - 0 0 - 1.023 1.023 1.049 - - 0 - 0.00%
2016-07-25 0 2.000 1.960 2.050 - - 0 0 - 1.023 1.003 1.049 - - 0 - 0.00%
2016-07-22 0 2.000 1.970 2.110 - - 0 0 - 1.023 1.008 1.080 - - 0 - 0.00%
2016-07-21 0 2.000 1.980 2.020 - - 0 0 - 1.023 1.013 1.033 - - 0 - 0.00%
2016-07-20 0 2.000 1.960 2.000 1.980 2.000 38,000 75,680 1.9916 1.023 1.003 1.023 1.013 1.023 74,272 1.0190 0.00%
2016-07-19 0 2.000 1.980 2.170 - - 0 0 - 1.023 1.013 1.110 - - 0 - 0.00%
2016-07-18 0 2.000 2.000 2.030 - - 0 0 - 1.023 1.023 1.039 - - 0 - 0.00%
2016-07-15 0 2.000 2.000 2.020 1.950 2.000 40,000 78,920 1.9730 1.023 1.023 1.033 0.998 1.023 78,181 1.0095 0.00%
2016-07-14 0 2.000 2.000 2.010 1.990 2.010 66,000 132,460 2.0070 1.023 1.023 1.028 1.018 1.028 128,999 1.0268 -0.50%
2016-07-13 0 2.010 2.010 2.020 1.960 2.010 156,000 313,080 2.0069 1.028 1.028 1.033 1.003 1.028 304,906 1.0268 1.52%
2016-07-12 0 1.980 1.980 2.000 1.950 2.000 90,000 177,320 1.9702 1.013 1.013 1.023 0.998 1.023 175,907 1.0080 1.54%
2016-07-11 0 1.950 1.950 1.970 1.950 1.960 104,000 202,900 1.9510 0.998 0.998 1.008 0.998 1.003 203,271 0.9982 0.00%
2016-07-08 0 1.950 1.950 1.990 1.950 1.970 210,000 410,760 1.9560 0.998 0.998 1.018 0.998 1.008 410,450 1.0008 -0.51%
2016-07-07 0 1.960 1.960 2.060 1.960 1.960 2,000 3,920 1.9600 1.003 1.003 1.054 1.003 1.003 3,909 1.0028 0.51%
2016-07-06 0 1.950 1.950 2.270 1.950 1.950 34,000 66,300 1.9500 0.998 0.998 1.161 0.998 0.998 66,454 0.9977 0.00%
2016-07-05 0 1.950 1.950 2.270 1.950 1.950 26,000 50,700 1.9500 0.998 0.998 1.161 0.998 0.998 50,818 0.9977 -0.51%
2016-07-04 0 1.960 1.960 1.990 1.950 1.970 418,000 818,840 1.9589 1.003 1.003 1.018 0.998 1.008 816,991 1.0023 -0.51%
2016-06-30 0 1.970 1.970 2.070 1.970 1.970 2,000 3,940 1.9700 1.008 1.008 1.059 1.008 1.008 3,909 1.0079 0.51%
2016-06-29 0 1.960 1.960 2.040 1.950 1.960 24,000 47,000 1.9583 1.003 1.003 1.044 0.998 1.003 46,909 1.0019 0.51%
2016-06-28 0 1.950 1.950 2.080 1.950 2.000 28,000 55,200 1.9714 0.998 0.998 1.064 0.998 1.023 54,727 1.0086 -1.02%
2016-06-27 0 1.970 1.970 2.160 1.950 1.950 108,000 210,580 1.9498 1.008 1.008 1.105 0.998 0.998 211,089 0.9976 1.03%
2016-06-24 0 1.950 1.950 2.000 1.950 2.010 232,000 460,300 1.9841 0.998 0.998 1.023 0.998 1.028 453,450 1.0151 -2.50%
2016-06-23 0 2.000 2.000 2.030 1.990 2.000 1,026,000 2,051,740 1.9997 1.023 1.023 1.039 1.018 1.023 2,005,343 1.0231 0.00%
2016-06-22 0 2.000 2.000 2.040 1.960 2.010 330,000 659,800 1.9994 1.023 1.023 1.044 1.003 1.028 644,993 1.0230 0.00%
2016-06-21 0 2.000 1.950 2.000 1.960 2.000 96,000 191,780 1.9977 1.023 0.998 1.023 1.003 1.023 187,634 1.0221 0.00%
2016-06-20 0 2.000 2.000 2.020 1.970 2.000 4,000 7,940 1.9850 1.023 1.023 1.033 1.008 1.023 7,818 1.0156 -0.50%
2016-06-17 0 2.010 1.970 2.020 1.950 2.010 38,000 76,160 2.0042 1.028 1.008 1.033 0.998 1.028 74,272 1.0254 1.52%
2016-06-16 0 1.980 1.980 2.020 1.950 1.990 552,000 1,091,760 1.9778 1.013 1.013 1.033 0.998 1.018 1,078,898 1.0119 0.00%
2016-06-15 0 1.980 1.980 2.020 1.950 1.980 292,000 572,160 1.9595 1.013 1.013 1.033 0.998 1.013 570,721 1.0025 0.00%
2016-06-14 0 1.980 1.970 1.980 1.980 1.980 230,000 455,380 1.9799 1.013 1.008 1.013 1.013 1.013 449,541 1.0130 -1.49%
2016-06-13 0 2.010 2.010 2.020 2.010 2.050 296,000 600,880 2.0300 1.028 1.028 1.033 1.028 1.049 578,539 1.0386 -1.95%
2016-06-10 0 2.050 2.050 2.070 2.030 2.070 218,000 445,020 2.0414 1.049 1.049 1.059 1.039 1.059 426,086 1.0444 -0.97%
2016-06-08 0 2.070 2.070 2.080 2.050 2.100 332,000 691,000 2.0813 1.059 1.059 1.064 1.049 1.074 648,902 1.0649 0.98%
2016-06-07 0 2.050 2.050 2.090 2.030 2.050 24,000 48,900 2.0375 1.049 1.049 1.069 1.039 1.049 46,909 1.0425 0.00%
2016-06-06 0 2.050 2.020 2.070 2.020 2.050 112,000 228,760 2.0425 1.049 1.033 1.059 1.033 1.049 218,907 1.0450 0.00%
2016-06-03 0 2.050 2.020 2.090 2.020 2.090 32,000 65,920 2.0600 1.049 1.033 1.069 1.033 1.069 62,545 1.0540 1.49%
2016-06-02 0 2.020 2.020 2.050 1.990 2.020 70,000 140,620 2.0089 1.033 1.033 1.049 1.018 1.033 136,817 1.0278 -1.94%
2016-06-01 0 2.060 2.020 2.060 2.070 2.070 8,000 16,560 2.0700 1.054 1.033 1.054 1.059 1.059 15,636 1.0591 1.98%
2016-05-31 0 2.020 2.000 2.020 2.020 2.030 19,200 38,804 2.0210 1.033 1.023 1.033 1.033 1.039 37,527 1.0340 -0.49%
2016-05-30 0 2.030 2.030 2.070 2.030 2.070 86,000 175,440 2.0400 1.039 1.039 1.059 1.039 1.059 168,089 1.0437 -0.49%
2016-05-27 0 2.040 2.030 2.040 2.000 2.080 106,000 215,540 2.0334 1.044 1.039 1.044 1.023 1.064 207,180 1.0404 1.49%
2016-05-26 0 2.010 2.000 2.040 1.990 2.040 322,000 644,920 2.0029 1.028 1.023 1.044 1.018 1.044 629,357 1.0247 0.50%
2016-05-25 0 2.000 2.000 2.020 2.000 2.000 10,000 20,000 2.0000 1.023 1.023 1.033 1.023 1.023 19,545 1.0233 0.00%
2016-05-24 0 2.000 1.960 2.000 1.970 2.030 254,000 505,880 1.9917 1.023 1.003 1.023 1.008 1.039 496,449 1.0190 2.04%
2016-05-23 0 2.030 2.050 2.100 1.960 2.050 86,000 173,400 2.0163 1.003 1.013 1.037 0.968 1.013 174,092 0.9960 -0.98%
2016-05-20 0 2.050 2.020 2.050 - - 0 0 - 1.013 0.998 1.013 - - 0 - 0.00%
2016-05-19 0 2.050 2.040 2.050 2.040 2.050 22,000 44,900 2.0409 1.013 1.008 1.013 1.008 1.013 44,535 1.0082 0.00%
2016-05-18 0 2.050 2.050 2.140 2.040 2.060 24,000 49,200 2.0500 1.013 1.013 1.057 1.008 1.018 48,584 1.0127 -0.97%
2016-05-17 0 2.070 2.050 2.070 2.070 2.090 136,000 283,100 2.0816 1.023 1.013 1.023 1.023 1.032 275,309 1.0283 -0.96%
2016-05-16 0 2.090 2.050 2.110 - - 0 0 - 1.032 1.013 1.042 - - 0 - 0.00%
2016-05-13 0 2.090 2.050 2.120 2.050 2.090 50,000 102,780 2.0556 1.032 1.013 1.047 1.013 1.032 101,216 1.0154 0.00%
2016-05-12 0 2.090 2.090 2.120 2.070 2.090 140,000 291,060 2.0790 1.032 1.032 1.047 1.023 1.032 283,406 1.0270 0.00%
2016-05-11 0 2.090 2.090 2.130 2.090 2.140 10,000 21,020 2.1020 1.032 1.032 1.052 1.032 1.057 20,243 1.0384 -0.48%
2016-05-10 0 2.100 2.100 2.130 2.100 2.100 88,000 184,800 2.1000 1.037 1.037 1.052 1.037 1.037 178,141 1.0374 -0.47%
2016-05-09 0 2.110 2.100 2.110 2.100 2.120 118,000 248,880 2.1092 1.042 1.037 1.042 1.037 1.047 238,871 1.0419 0.00%
2016-05-06 0 2.110 2.110 2.120 2.100 2.140 58,000 122,180 2.1066 1.042 1.042 1.047 1.037 1.057 117,411 1.0406 -1.40%
2016-05-05 0 2.140 2.110 2.150 2.100 2.140 58,000 122,540 2.1128 1.057 1.042 1.062 1.037 1.057 117,411 1.0437 1.90%
2016-05-04 0 2.100 2.100 2.120 2.100 2.120 12,000 25,400 2.1167 1.037 1.037 1.047 1.037 1.047 24,292 1.0456 -0.47%
2016-05-03 0 2.110 2.110 2.130 2.110 2.130 96,000 203,320 2.1179 1.042 1.042 1.052 1.042 1.052 194,336 1.0462 0.00%
2016-04-29 0 2.110 2.110 2.120 2.080 2.110 36,000 75,300 2.0917 1.042 1.042 1.047 1.028 1.042 72,876 1.0333 0.00%
2016-04-28 0 2.110 2.110 2.150 2.080 2.110 64,000 134,480 2.1013 1.042 1.042 1.062 1.028 1.042 129,557 1.0380 0.00%
2016-04-27 0 2.110 2.100 2.150 2.100 2.150 142,000 300,080 2.1132 1.042 1.037 1.062 1.037 1.062 287,455 1.0439 -0.47%
2016-04-26 0 2.120 2.120 2.130 2.120 2.180 270,000 577,470 2.1388 1.047 1.047 1.052 1.047 1.077 546,569 1.0565 -2.75%
2016-04-25 0 2.180 2.150 2.180 2.090 2.180 42,000 90,460 2.1538 1.077 1.062 1.077 1.032 1.077 85,022 1.0640 1.40%
2016-04-22 0 2.150 2.150 2.180 2.150 2.160 304,000 654,480 2.1529 1.062 1.062 1.077 1.062 1.067 615,396 1.0635 -0.92%
2016-04-21 0 2.170 2.160 2.170 2.150 2.200 94,000 203,880 2.1689 1.072 1.067 1.072 1.062 1.087 190,287 1.0714 -0.91%
2016-04-20 0 2.190 2.190 2.200 2.150 2.200 552,000 1,211,400 2.1946 1.082 1.082 1.087 1.062 1.087 1,117,430 1.0841 1.39%
2016-04-19 0 2.160 2.160 2.180 2.160 2.190 284,000 616,760 2.1717 1.067 1.067 1.077 1.067 1.082 574,910 1.0728 -0.92%
2016-04-18 0 2.180 2.160 2.180 2.100 2.200 446,000 971,220 2.1776 1.077 1.067 1.077 1.037 1.087 902,851 1.0757 0.93%
2016-04-15 0 2.160 2.160 2.170 2.100 2.180 78,000 169,140 2.1685 1.067 1.067 1.072 1.037 1.077 157,898 1.0712 -0.92%
2016-04-14 0 2.180 2.150 2.180 2.030 2.200 1,020,000 2,185,060 2.1422 1.077 1.062 1.077 1.003 1.087 2,064,816 1.0582 6.34%
2016-04-13 0 2.050 2.040 2.050 2.000 2.060 882,000 1,785,860 2.0248 1.013 1.008 1.013 0.988 1.018 1,785,459 1.0002 3.02%
2016-04-12 0 1.990 1.990 2.000 1.980 2.030 252,000 504,060 2.0002 0.983 0.983 0.988 0.978 1.003 510,131 0.9881 -0.50%
2016-04-11 0 2.000 1.990 2.000 1.960 2.020 66,000 131,560 1.9933 0.988 0.983 0.988 0.968 0.998 133,606 0.9847 1.01%
2016-04-08 0 1.980 1.960 1.980 1.960 1.990 26,000 51,560 1.9831 0.978 0.968 0.978 0.968 0.983 52,633 0.9796 -0.50%
2016-04-07 0 1.990 1.980 1.990 1.960 1.990 224,000 440,640 1.9671 0.983 0.978 0.983 0.968 0.983 453,450 0.9718 1.02%
2016-04-06 0 1.970 1.970 1.980 1.960 1.970 80,000 157,280 1.9660 0.973 0.973 0.978 0.968 0.973 161,946 0.9712 -1.01%
2016-04-05 0 1.990 1.990 2.000 1.990 2.030 102,000 203,980 1.9998 0.983 0.983 0.988 0.983 1.003 206,482 0.9879 -2.45%
2016-04-01 0 2.040 1.990 2.040 1.940 2.040 148,000 294,840 1.9922 1.008 0.983 1.008 0.958 1.008 299,601 0.9841 2.00%
2016-03-31 0 2.000 1.990 2.000 1.960 2.050 458,000 916,640 2.0014 0.988 0.983 0.988 0.968 1.013 927,143 0.9887 -1.48%
2016-03-30 0 2.030 1.990 2.030 1.930 2.030 224,000 443,120 1.9782 1.003 0.983 1.003 0.953 1.003 453,450 0.9772 2.53%
2016-03-29 0 1.980 1.980 2.000 1.900 1.980 30,000 59,140 1.9713 0.978 0.978 0.988 0.939 0.978 60,730 0.9738 -1.00%
2016-03-24 0 2.000 1.990 2.000 1.960 2.000 18,000 35,800 1.9889 0.988 0.983 0.988 0.968 0.988 36,438 0.9825 0.50%
2016-03-23 0 1.990 2.000 2.010 1.970 2.000 662,000 1,320,310 1.9944 0.983 0.988 0.993 0.973 0.988 1,340,106 0.9852 0.00%
2016-03-22 0 1.990 1.980 1.990 1.980 2.000 210,000 419,300 1.9967 0.983 0.978 0.983 0.978 0.988 425,109 0.9863 -0.50%
2016-03-21 0 2.000 1.990 2.000 1.990 2.040 1,048,000 2,100,270 2.0041 0.988 0.983 0.988 0.983 1.008 2,121,497 0.9900 -0.99%
2016-03-18 0 2.020 2.020 2.030 2.010 2.050 884,000 1,799,220 2.0353 0.998 0.998 1.003 0.993 1.013 1,789,507 1.0054 0.00%
2016-03-17 0 2.020 2.020 2.030 1.990 2.060 1,038,000 2,109,240 2.0320 0.998 0.998 1.003 0.983 1.018 2,101,254 1.0038 1.00%
2016-03-16 0 2.000 1.990 2.000 1.940 2.060 1,554,000 3,106,920 1.9993 0.988 0.983 0.988 0.958 1.018 3,145,808 0.9876 5.82%
2016-03-15 0 1.890 1.850 1.910 1.800 1.890 107,000 199,390 1.8635 0.934 0.914 0.944 0.889 0.934 216,603 0.9205 3.85%
2016-03-14 0 1.820 1.820 1.850 1.810 1.820 356,000 646,200 1.8152 0.899 0.899 0.914 0.894 0.899 720,661 0.8967 0.55%
2016-03-11 0 1.810 1.810 1.880 1.790 1.810 48,000 86,480 1.8017 0.894 0.894 0.929 0.884 0.894 97,168 0.8900 0.00%
2016-03-10 0 1.810 1.810 1.820 1.800 1.820 110,000 199,100 1.8100 0.894 0.894 0.899 0.889 0.899 222,676 0.8941 0.00%
2016-03-09 0 1.810 1.810 1.830 1.810 1.830 148,000 269,800 1.8230 0.894 0.894 0.904 0.894 0.904 299,601 0.9005 -0.55%
2016-03-08 0 1.820 1.810 1.820 1.810 1.830 212,000 386,320 1.8223 0.899 0.894 0.899 0.894 0.904 429,158 0.9002 -0.55%
2016-03-07 0 1.830 1.810 1.830 1.810 1.860 464,000 847,720 1.8270 0.904 0.894 0.904 0.894 0.919 939,289 0.9025 -1.08%
2016-03-04 0 1.850 1.810 1.830 1.770 1.850 509,000 926,500 1.8202 0.914 0.894 0.904 0.874 0.914 1,030,384 0.8992 3.35%
2016-03-03 0 1.790 1.790 1.830 1.770 1.820 132,000 238,100 1.8038 0.884 0.884 0.904 0.874 0.899 267,211 0.8911 0.00%
2016-03-02 0 1.790 1.790 1.800 1.770 1.790 44,000 78,480 1.7836 0.884 0.884 0.889 0.874 0.884 89,070 0.8811 1.70%
2016-03-01 0 1.760 1.760 1.790 1.750 1.810 274,000 483,880 1.7660 0.869 0.869 0.884 0.864 0.894 554,666 0.8724 -2.22%
2016-02-29 0 1.800 1.760 1.870 1.760 1.830 274,000 490,140 1.7888 0.889 0.869 0.924 0.869 0.904 554,666 0.8837 0.56%
2016-02-26 0 1.790 1.790 1.860 1.780 1.860 68,000 123,440 1.8153 0.884 0.884 0.919 0.879 0.919 137,654 0.8967 0.56%
2016-02-25 0 1.780 1.780 1.790 1.780 1.790 356,000 634,180 1.7814 0.879 0.879 0.884 0.879 0.884 720,661 0.8800 -0.56%
2016-02-24 0 1.790 1.780 1.800 1.780 1.790 306,000 545,040 1.7812 0.884 0.879 0.889 0.879 0.884 619,445 0.8799 0.00%
2016-02-23 0 1.790 1.790 1.820 1.780 1.790 146,000 260,300 1.7829 0.884 0.884 0.899 0.879 0.884 295,552 0.8807 -2.19%
2016-02-22 0 1.830 1.760 1.830 1.730 1.830 52,000 91,380 1.7573 0.904 0.869 0.904 0.855 0.904 105,265 0.8681 5.17%
2016-02-19 0 1.740 1.740 1.770 1.740 1.770 52,000 91,180 1.7535 0.860 0.860 0.874 0.860 0.874 105,265 0.8662 -1.69%
2016-02-18 0 1.770 1.770 1.800 1.690 1.800 638,000 1,124,500 1.7625 0.874 0.874 0.889 0.835 0.889 1,291,522 0.8707 3.51%
2016-02-17 0 1.710 1.710 1.740 1.630 1.730 240,000 403,200 1.6800 0.845 0.845 0.860 0.805 0.855 485,839 0.8299 3.64%
2016-02-16 0 1.650 1.650 1.660 1.620 1.670 378,000 617,380 1.6333 0.815 0.815 0.820 0.800 0.825 765,197 0.8068 0.61%
2016-02-15 0 1.640 1.640 1.680 1.640 1.700 104,000 175,130 1.6839 0.810 0.810 0.830 0.810 0.840 210,530 0.8319 0.61%
2016-02-12 0 1.630 1.600 1.650 1.630 1.710 236,000 391,980 1.6609 0.805 0.790 0.815 0.805 0.845 477,742 0.8205 -4.12%
2016-02-11 0 1.700 1.700 1.740 1.680 1.790 368,000 623,540 1.6944 0.840 0.840 0.860 0.830 0.884 744,953 0.8370 -5.03%
2016-02-05 0 1.790 1.790 1.830 1.770 1.790 68,000 121,060 1.7803 0.884 0.884 0.904 0.874 0.884 137,654 0.8794 0.56%
2016-02-04 0 1.780 1.780 1.800 1.770 1.770 2,000 3,540 1.7700 0.879 0.879 0.889 0.874 0.874 4,049 0.8744 0.00%
2016-02-03 0 1.780 1.770 1.800 1.750 1.800 1,400,000 2,477,560 1.7697 0.879 0.874 0.889 0.864 0.889 2,834,061 0.8742 -2.73%
2016-02-02 0 1.830 1.830 1.880 1.830 1.920 1,670,000 3,104,460 1.8590 0.904 0.904 0.929 0.904 0.948 3,380,630 0.9183 -3.68%
2016-02-01 0 1.900 1.900 1.990 1.900 1.930 94,000 180,220 1.9172 0.939 0.939 0.983 0.939 0.953 190,287 0.9471 -2.56%
2016-01-29 0 1.950 1.950 1.980 1.900 2.060 96,000 191,220 1.9919 0.963 0.963 0.978 0.939 1.018 194,336 0.9840 1.56%
2016-01-28 0 1.920 1.870 1.920 1.770 1.930 296,000 541,700 1.8301 0.948 0.924 0.948 0.874 0.953 599,202 0.9040 2.67%
2016-01-27 0 1.870 1.840 1.890 1.840 2.000 102,000 196,220 1.9237 0.924 0.909 0.934 0.909 0.988 206,482 0.9503 -6.03%
2016-01-26 0 1.990 1.980 1.990 1.990 2.030 80,000 160,000 2.0000 0.983 0.978 0.983 0.983 1.003 161,946 0.9880 -1.49%
2016-01-25 0 2.020 2.020 2.030 2.000 2.050 430,000 867,980 2.0186 0.998 0.998 1.003 0.988 1.013 870,462 0.9971 -3.35%
2016-01-22 0 2.090 2.030 2.090 2.020 2.100 174,000 362,960 2.0860 1.032 1.003 1.032 0.998 1.037 352,233 1.0305 2.96%
2016-01-21 0 2.030 2.030 2.070 2.030 2.100 700,000 1,455,360 2.0791 1.003 1.003 1.023 1.003 1.037 1,417,031 1.0270 -1.46%
2016-01-20 0 2.060 2.020 2.060 2.000 2.060 128,000 257,280 2.0100 1.018 0.998 1.018 0.988 1.018 259,114 0.9929 1.48%
2016-01-19 0 2.030 2.030 2.050 1.980 2.050 172,000 348,620 2.0269 1.003 1.003 1.013 0.978 1.013 348,185 1.0013 -1.93%
2016-01-18 0 2.070 2.060 2.080 2.050 2.110 816,000 1,714,000 2.1005 1.023 1.018 1.028 1.013 1.042 1,651,853 1.0376 -1.90%
2016-01-15 0 2.110 2.110 2.120 2.070 2.110 1,248,000 2,619,170 2.0987 1.042 1.042 1.047 1.023 1.042 2,526,363 1.0367 -0.47%
2016-01-14 0 2.120 2.120 2.130 2.040 2.120 490,000 1,028,800 2.0996 1.047 1.047 1.052 1.008 1.047 991,921 1.0372 -0.93%
2016-01-13 0 2.140 2.130 2.180 2.140 2.140 10,000 21,400 2.1400 1.057 1.052 1.077 1.057 1.057 20,243 1.0571 0.94%
2016-01-12 0 2.120 2.100 2.150 2.090 2.180 2,472,000 5,212,300 2.1085 1.047 1.037 1.062 1.032 1.077 5,004,143 1.0416 0.47%
2016-01-11 0 2.110 2.110 2.140 2.100 2.170 136,000 290,200 2.1338 1.042 1.042 1.057 1.037 1.072 275,309 1.0541 -4.09%
2016-01-08 0 2.200 2.190 2.200 2.180 2.260 352,000 773,570 2.1976 1.087 1.082 1.087 1.077 1.116 712,564 1.0856 -1.35%
2016-01-07 0 2.230 2.180 2.250 2.130 2.230 3,246,000 7,005,690 2.1583 1.102 1.077 1.111 1.052 1.102 6,570,974 1.0662 0.45%
2016-01-06 0 2.220 2.200 2.220 2.180 2.240 204,000 452,740 2.2193 1.097 1.087 1.097 1.077 1.107 412,963 1.0963 0.91%
2016-01-05 0 2.200 2.200 2.210 2.160 2.200 228,000 500,180 2.1938 1.087 1.087 1.092 1.067 1.087 461,547 1.0837 0.92%
2016-01-04 0 2.180 2.180 2.200 2.170 2.200 524,000 1,144,790 2.1847 1.077 1.077 1.087 1.072 1.087 1,060,749 1.0792 -0.91%
2015-12-31 0 2.200 2.180 2.200 2.180 2.200 4,000 8,760 2.1900 1.087 1.077 1.087 1.077 1.087 8,097 1.0818 0.46%
2015-12-30 0 2.190 2.180 2.190 2.190 2.190 20,000 43,800 2.1900 1.082 1.077 1.082 1.082 1.082 40,487 1.0818 0.46%
2015-12-29 0 2.180 2.180 2.220 2.180 2.180 20,000 43,600 2.1800 1.077 1.077 1.097 1.077 1.077 40,487 1.0769 0.00%
2015-12-28 0 2.180 2.180 2.240 2.160 2.180 186,000 404,920 2.1770 1.077 1.077 1.107 1.067 1.077 376,525 1.0754 0.00%
2015-12-24 0 2.180 2.180 2.240 2.180 2.180 2,000 4,360 2.1800 1.077 1.077 1.107 1.077 1.077 4,049 1.0769 0.00%
2015-12-23 0 2.180 2.180 2.250 2.170 2.190 16,000 34,980 2.1863 1.077 1.077 1.111 1.072 1.082 32,389 1.0800 -0.46%
2015-12-22 0 2.190 2.180 2.230 2.180 2.190 4,000 8,740 2.1850 1.082 1.077 1.102 1.077 1.082 8,097 1.0794 -1.79%
2015-12-21 0 2.230 2.230 2.240 2.160 2.250 360,000 797,780 2.2161 1.102 1.102 1.107 1.067 1.111 728,759 1.0947 3.24%
2015-12-18 0 2.160 2.160 2.170 2.150 2.160 1,472,000 3,186,510 2.1647 1.067 1.067 1.072 1.062 1.067 2,979,813 1.0694 -0.46%
2015-12-17 0 2.170 2.170 2.180 2.140 2.170 92,000 199,180 2.1650 1.072 1.072 1.077 1.057 1.072 186,238 1.0695 1.40%
2015-12-16 0 2.140 2.140 2.160 2.140 2.140 4,000 8,560 2.1400 1.057 1.057 1.067 1.057 1.057 8,097 1.0571 0.47%
2015-12-15 0 2.130 2.120 2.140 2.120 2.150 141,929 302,451 2.1310 1.052 1.047 1.057 1.047 1.062 287,311 1.0527 -0.47%
2015-12-14 0 2.140 2.130 2.140 2.080 2.140 220,000 467,260 2.1239 1.057 1.052 1.057 1.028 1.057 445,352 1.0492 0.94%
2015-12-11 0 2.120 2.120 2.130 2.120 2.140 128,000 271,580 2.1217 1.047 1.047 1.052 1.047 1.057 259,114 1.0481 -1.85%
2015-12-10 0 2.160 2.140 2.160 2.140 2.160 132,000 284,780 2.1574 1.067 1.057 1.067 1.057 1.067 267,211 1.0657 1.41%
2015-12-09 0 2.130 2.130 2.150 2.110 2.150 1,982,000 4,225,090 2.1317 1.052 1.052 1.062 1.042 1.062 4,012,221 1.0531 -0.93%
2015-12-08 0 2.150 2.130 2.150 2.110 2.150 994,000 2,123,600 2.1364 1.062 1.052 1.062 1.042 1.062 2,012,184 1.0554 1.42%
2015-12-07 0 2.120 2.110 2.150 2.110 2.150 582,000 1,239,920 2.1304 1.047 1.042 1.062 1.042 1.062 1,178,160 1.0524 -0.47%
2015-12-04 0 2.130 2.130 2.150 2.130 2.150 84,000 179,440 2.1362 1.052 1.052 1.062 1.052 1.062 170,044 1.0553 -1.39%
2015-12-03 0 2.160 2.160 2.170 2.140 2.160 16,000 34,400 2.1500 1.067 1.067 1.072 1.057 1.067 32,389 1.0621 -0.46%
2015-12-02 0 2.170 2.160 2.170 2.130 2.200 440,071 949,488 2.1576 1.072 1.067 1.072 1.052 1.087 890,849 1.0658 1.88%
2015-12-01 0 2.130 2.130 2.170 2.130 2.180 420,000 899,700 2.1421 1.052 1.052 1.072 1.052 1.077 850,218 1.0582 -0.93%
2015-11-30 0 2.150 2.150 2.190 2.110 2.150 28,000 59,560 2.1271 1.062 1.062 1.082 1.042 1.062 56,681 1.0508 0.47%
2015-11-27 0 2.140 2.140 2.180 2.140 2.200 68,000 148,340 2.1815 1.057 1.057 1.077 1.057 1.087 137,654 1.0776 -0.93%
2015-11-26 0 2.160 2.160 2.190 2.150 2.160 16,000 34,540 2.1588 1.067 1.067 1.082 1.062 1.067 32,389 1.0664 0.93%
2015-11-25 0 2.140 2.140 2.200 2.110 2.200 632,000 1,374,520 2.1749 1.057 1.057 1.087 1.042 1.087 1,279,376 1.0744 1.42%
2015-11-24 0 2.110 2.110 2.140 2.100 2.120 916,000 1,935,080 2.1125 1.042 1.042 1.057 1.037 1.047 1,854,286 1.0436 -0.94%
2015-11-23 0 2.130 2.130 2.150 2.100 2.200 752,000 1,606,640 2.1365 1.052 1.052 1.062 1.037 1.087 1,522,296 1.0554 0.47%
2015-11-20 0 2.120 2.110 2.120 2.030 2.180 1,214,000 2,532,340 2.0859 1.047 1.042 1.047 1.003 1.077 2,457,536 1.0304 3.41%
2015-11-19 0 2.050 2.040 2.060 2.010 2.110 1,306,000 2,667,770 2.0427 1.013 1.008 1.018 0.993 1.042 2,643,774 1.0091 -2.38%
2015-11-18 0 2.100 2.090 2.110 2.090 2.130 994,000 2,096,140 2.1088 1.037 1.032 1.042 1.032 1.052 2,012,184 1.0417 0.48%
2015-11-17 0 2.090 2.090 2.100 2.060 2.140 1,186,000 2,487,280 2.0972 1.032 1.032 1.037 1.018 1.057 2,400,855 1.0360 -0.95%
2015-11-16 0 2.110 2.110 2.120 2.100 2.200 1,125,000 2,379,710 2.1153 1.042 1.042 1.047 1.037 1.087 2,277,371 1.0449 -0.94%
2015-11-13 0 2.130 2.110 2.130 2.100 2.210 446,000 962,240 2.1575 1.052 1.042 1.052 1.037 1.092 902,851 1.0658 0.00%
2015-11-12 0 2.130 2.120 2.150 2.120 2.250 1,953,000 4,247,690 2.1750 1.052 1.047 1.062 1.047 1.111 3,953,516 1.0744 -0.93%
2015-11-11 0 2.150 2.150 2.200 2.120 2.200 543,389 1,169,276 2.1518 1.062 1.062 1.087 1.047 1.087 1,099,998 1.0630 0.47%
2015-11-10 0 2.140 2.140 2.170 2.120 2.200 666,000 1,430,320 2.1476 1.057 1.057 1.072 1.047 1.087 1,348,203 1.0609 -1.83%
2015-11-09 0 2.180 2.180 2.190 2.150 2.250 976,000 2,138,630 2.1912 1.077 1.077 1.082 1.062 1.111 1,975,746 1.0824 -2.68%
2015-11-06 0 2.240 2.240 2.270 2.240 2.250 16,000 35,900 2.2438 1.107 1.107 1.121 1.107 1.111 32,389 1.1084 -1.75%
2015-11-05 0 2.280 2.240 2.290 2.200 2.280 330,000 743,860 2.2541 1.126 1.107 1.131 1.087 1.126 668,029 1.1135 0.44%
2015-11-04 0 2.270 2.260 2.320 2.240 2.360 1,128,000 2,585,672 2.2923 1.121 1.116 1.146 1.107 1.166 2,283,444 1.1324 1.34%
2015-11-03 0 2.240 2.220 2.240 2.200 2.270 334,000 748,920 2.2423 1.107 1.097 1.107 1.087 1.121 676,126 1.1077 0.00%
2015-11-02 0 2.240 2.220 2.250 2.180 2.250 244,000 538,160 2.2056 1.107 1.097 1.111 1.077 1.111 493,936 1.0895 0.45%
2015-10-30 0 2.230 2.220 2.240 2.160 2.280 148,000 331,960 2.2430 1.102 1.097 1.107 1.067 1.126 299,601 1.1080 2.29%
2015-10-29 0 2.180 2.180 2.190 2.160 2.210 836,000 1,828,660 2.1874 1.077 1.077 1.082 1.067 1.092 1,692,339 1.0806 -0.91%
2015-10-28 0 2.200 2.180 2.200 2.170 2.200 266,000 584,620 2.1978 1.087 1.077 1.087 1.072 1.087 538,472 1.0857 0.46%
2015-10-27 0 2.190 2.190 2.210 2.130 2.210 418,000 918,960 2.1985 1.082 1.082 1.092 1.052 1.092 846,170 1.0860 1.86%
2015-10-26 0 2.150 2.150 2.180 2.140 2.220 1,768,000 3,847,700 2.1763 1.062 1.062 1.077 1.057 1.097 3,579,015 1.0751 1.90%
2015-10-23 0 2.110 2.100 2.140 2.080 2.200 1,566,000 3,349,440 2.1389 1.042 1.037 1.057 1.028 1.087 3,170,100 1.0566 -1.40%
2015-10-22 0 2.140 2.120 2.150 2.100 2.200 832,000 1,783,240 2.1433 1.057 1.047 1.062 1.037 1.087 1,684,242 1.0588 -1.83%
2015-10-20 0 2.180 2.180 2.200 2.180 2.280 884,000 1,954,580 2.2111 1.077 1.077 1.087 1.077 1.126 1,789,507 1.0922 -3.54%
2015-10-19 0 2.260 2.260 2.280 2.250 2.290 612,000 1,391,040 2.2729 1.116 1.116 1.126 1.111 1.131 1,238,890 1.1228 -0.44%
2015-10-16 0 2.270 2.270 2.280 2.250 2.280 432,000 984,160 2.2781 1.121 1.121 1.126 1.111 1.126 874,510 1.1254 0.00%
2015-10-15 0 2.270 2.260 2.280 2.250 2.300 806,000 1,834,780 2.2764 1.121 1.116 1.126 1.111 1.136 1,631,610 1.1245 0.00%
2015-10-14 0 2.270 2.270 2.280 2.250 2.280 462,000 1,052,460 2.2781 1.121 1.121 1.126 1.111 1.126 935,240 1.1253 0.44%
2015-10-13 0 2.260 2.260 2.280 2.250 2.350 780,000 1,764,360 2.2620 1.116 1.116 1.126 1.111 1.161 1,578,977 1.1174 -1.31%
2015-10-12 0 2.290 2.280 2.300 2.270 2.360 362,000 831,120 2.2959 1.131 1.126 1.136 1.121 1.166 732,807 1.1342 -0.43%
2015-10-09 0 2.300 2.290 2.300 2.290 2.350 898,000 2,081,560 2.3180 1.136 1.131 1.136 1.131 1.161 1,817,848 1.1451 0.44%
2015-10-08 0 2.290 2.280 2.290 2.270 2.300 6,892,000 15,335,900 2.2252 1.131 1.126 1.131 1.121 1.136 13,951,679 1.0992 0.00%
2015-10-07 0 2.290 2.290 2.320 2.280 2.350 1,846,000 4,256,700 2.3059 1.131 1.131 1.146 1.126 1.161 3,736,912 1.1391 -1.72%
2015-10-06 0 2.330 2.330 2.340 2.280 2.380 994,000 2,322,940 2.3370 1.151 1.151 1.156 1.126 1.176 2,012,184 1.1544 -1.27%
2015-10-05 0 2.360 2.360 2.380 2.350 2.420 3,566,000 8,494,790 2.3822 1.166 1.166 1.176 1.161 1.195 7,218,759 1.1768 -0.42%
2015-10-02 0 2.370 2.370 2.400 2.360 2.450 1,056,000 2,515,740 2.3823 1.171 1.171 1.186 1.166 1.210 2,137,692 1.1768 -2.07%
2015-09-30 0 2.420 2.420 2.460 2.420 2.460 1,054,000 2,589,180 2.4565 1.195 1.195 1.215 1.195 1.215 2,133,643 1.2135 -1.22%
2015-09-29 0 2.450 2.450 2.470 2.350 2.550 1,794,000 4,447,980 2.4794 1.210 1.210 1.220 1.161 1.260 3,631,647 1.2248 -0.81%
2015-09-25 0 2.470 2.400 2.460 2.310 2.480 500,000 1,215,360 2.4307 1.220 1.186 1.215 1.141 1.225 1,012,165 1.2008 3.78%
2015-09-24 0 2.380 2.350 2.380 2.310 2.400 202,000 478,880 2.3707 1.176 1.161 1.176 1.141 1.186 408,915 1.1711 2.59%
2015-09-23 0 2.320 2.270 2.320 2.240 2.360 728,000 1,682,620 2.3113 1.146 1.121 1.146 1.107 1.166 1,473,712 1.1418 -0.85%
2015-09-22 0 2.340 2.320 2.340 2.300 2.340 504,000 1,164,720 2.3110 1.156 1.146 1.156 1.136 1.156 1,020,262 1.1416 1.74%
2015-09-21 0 2.300 2.270 2.310 2.210 2.310 106,000 243,240 2.2947 1.136 1.121 1.141 1.092 1.141 214,579 1.1336 1.77%
2015-09-18 0 2.260 2.240 2.260 2.200 2.260 30,000 67,100 2.2367 1.116 1.107 1.116 1.087 1.116 60,730 1.1049 0.44%
2015-09-17 0 2.250 2.250 2.260 2.190 2.270 208,000 466,440 2.2425 1.111 1.111 1.116 1.082 1.121 421,061 1.1078 1.81%
2015-09-16 0 2.210 2.210 2.230 2.190 2.260 166,000 366,920 2.2104 1.092 1.092 1.102 1.082 1.116 336,039 1.0919 0.45%
2015-09-15 0 2.200 2.200 2.210 2.180 2.200 208,000 457,360 2.1988 1.087 1.087 1.092 1.077 1.087 421,061 1.0862 -1.35%
2015-09-14 0 2.230 2.230 2.250 2.210 2.250 198,000 440,020 2.2223 1.102 1.102 1.111 1.092 1.111 400,817 1.0978 -0.89%
2015-09-11 0 2.250 2.250 2.280 2.160 2.260 332,000 740,940 2.2317 1.111 1.111 1.126 1.067 1.116 672,077 1.1025 -1.32%
2015-09-10 0 2.280 2.170 2.280 2.160 2.280 122,000 270,740 2.2192 1.126 1.072 1.126 1.067 1.126 246,968 1.0963 0.88%
2015-09-09 0 2.260 2.240 2.260 2.220 2.280 102,000 229,900 2.2539 1.116 1.107 1.116 1.097 1.126 206,482 1.1134 4.63%
2015-09-08 0 2.160 2.160 2.190 2.070 2.190 268,000 569,760 2.1260 1.067 1.067 1.082 1.023 1.082 542,520 1.0502 2.86%
2015-09-07 0 2.100 2.090 2.110 2.060 2.130 500,000 1,043,560 2.0871 1.037 1.032 1.042 1.018 1.052 1,012,165 1.0310 -3.23%
2015-09-04 0 2.170 2.150 2.180 2.150 2.180 78,000 168,700 2.1628 1.072 1.062 1.077 1.062 1.077 157,898 1.0684 -1.81%
2015-09-02 0 2.210 2.210 2.230 2.100 2.210 254,000 553,540 2.1793 1.092 1.092 1.102 1.037 1.092 514,180 1.0765 -3.07%
2015-09-01 0 2.310 2.280 2.310 2.110 2.310 158,000 359,320 2.2742 1.126 1.112 1.126 1.029 1.126 324,053 1.1088 3.59%
2015-08-31 0 2.230 2.230 2.270 2.150 2.250 164,000 361,980 2.2072 1.087 1.087 1.107 1.048 1.097 336,358 1.0762 -0.45%
2015-08-28 0 2.240 2.240 2.300 2.240 2.310 332,000 749,880 2.2587 1.092 1.092 1.121 1.092 1.126 680,921 1.1013 0.00%
2015-08-27 0 2.240 2.230 2.280 2.200 2.280 636,000 1,428,600 2.2462 1.092 1.087 1.112 1.073 1.112 1,304,414 1.0952 3.70%
2015-08-26 0 2.160 2.100 2.190 2.080 2.190 718,000 1,545,240 2.1521 1.053 1.024 1.068 1.014 1.068 1,472,593 1.0493 2.86%
2015-08-25 0 2.100 2.100 2.120 2.000 2.300 2,086,000 4,406,880 2.1126 1.024 1.024 1.034 0.975 1.121 4,278,314 1.0301 5.00%
2015-08-24 0 2.000 1.990 2.070 1.980 2.080 1,172,000 2,374,500 2.0260 0.975 0.970 1.009 0.965 1.014 2,403,731 0.9878 -9.91%
2015-08-21 0 2.220 2.220 2.290 2.190 2.280 1,002,000 2,212,160 2.2077 1.082 1.082 1.117 1.068 1.112 2,055,067 1.0764 -4.31%
2015-08-20 0 2.320 2.320 2.360 2.240 2.400 576,000 1,336,580 2.3205 1.131 1.131 1.151 1.092 1.170 1,181,356 1.1314 -2.52%
2015-08-19 0 2.380 2.370 2.390 2.350 2.530 592,000 1,429,160 2.4141 1.160 1.156 1.165 1.146 1.234 1,214,172 1.1771 -3.25%
2015-08-18 0 2.460 2.460 2.490 2.440 2.630 1,218,000 3,125,116 2.5658 1.199 1.199 1.214 1.190 1.282 2,498,076 1.2510 -3.53%
2015-08-17 0 2.550 2.470 2.560 2.300 2.550 1,388,000 3,412,160 2.4583 1.243 1.204 1.248 1.121 1.243 2,846,740 1.1986 6.69%
2015-08-14 0 2.390 2.390 2.420 2.250 2.550 2,040,000 4,955,380 2.4291 1.165 1.165 1.180 1.097 1.243 4,183,970 1.1844 4.82%
2015-08-13 0 2.280 2.280 2.360 2.250 2.410 784,000 1,795,680 2.2904 1.112 1.112 1.151 1.097 1.175 1,607,957 1.1167 -1.30%
2015-08-12 0 2.310 2.310 2.320 2.280 2.330 544,000 1,251,360 2.3003 1.126 1.126 1.131 1.112 1.136 1,115,725 1.1216 -1.70%
2015-08-11 0 2.350 2.350 2.380 2.330 2.400 148,000 351,780 2.3769 1.146 1.146 1.160 1.136 1.170 303,543 1.1589 0.43%
2015-08-10 0 2.340 2.340 2.380 2.320 2.350 38,000 88,380 2.3258 1.141 1.141 1.160 1.131 1.146 77,937 1.1340 -1.68%
2015-08-07 0 2.380 2.360 2.380 2.320 2.380 296,000 693,080 2.3415 1.160 1.151 1.160 1.131 1.160 607,086 1.1417 2.59%
2015-08-06 0 2.320 2.320 2.350 2.300 2.370 60,000 139,040 2.3173 1.131 1.131 1.146 1.121 1.156 123,058 1.1299 0.43%
2015-08-05 0 2.310 2.310 2.350 2.280 2.330 190,000 438,700 2.3089 1.126 1.126 1.146 1.112 1.136 389,683 1.1258 0.43%
2015-08-04 0 2.300 2.300 2.310 2.260 2.320 622,000 1,422,840 2.2875 1.121 1.121 1.126 1.102 1.131 1,275,701 1.1153 0.44%
2015-08-03 0 2.290 2.290 2.380 2.210 2.330 390,000 887,740 2.2763 1.117 1.117 1.160 1.078 1.136 799,877 1.1098 -2.97%
2015-07-31 0 2.360 2.350 2.360 2.300 2.400 146,000 340,920 2.3351 1.151 1.146 1.151 1.121 1.170 299,441 1.1385 -2.88%
2015-07-30 0 2.430 2.350 2.430 2.300 2.450 497,000 1,180,290 2.3748 1.185 1.146 1.185 1.121 1.195 1,019,330 1.1579 2.10%
2015-07-29 0 2.380 2.360 2.390 2.320 2.380 234,000 553,020 2.3633 1.160 1.151 1.165 1.131 1.160 479,926 1.1523 0.42%
2015-07-28 0 2.370 2.330 2.370 2.190 2.490 750,000 1,752,440 2.3366 1.156 1.136 1.156 1.068 1.214 1,538,224 1.1393 3.49%
2015-07-27 0 2.290 2.230 2.290 2.200 2.350 1,721,000 3,861,310 2.2436 1.117 1.087 1.117 1.073 1.146 3,529,712 1.0939 0.44%
2015-07-24 0 2.280 2.300 2.350 2.280 2.450 1,410,000 3,266,260 2.3165 1.112 1.121 1.146 1.112 1.195 2,891,861 1.1295 -6.17%
2015-07-23 0 2.430 2.430 2.490 2.430 2.490 642,000 1,574,320 2.4522 1.185 1.185 1.214 1.185 1.214 1,316,720 1.1956 -2.80%
2015-07-22 0 2.500 2.500 2.540 2.480 2.620 748,000 1,893,540 2.5315 1.219 1.219 1.238 1.209 1.277 1,534,122 1.2343 -0.79%
2015-07-21 0 2.520 2.510 2.520 2.500 2.640 900,000 2,302,460 2.5583 1.229 1.224 1.229 1.219 1.287 1,845,869 1.2474 -6.32%
2015-07-20 0 2.690 2.680 2.690 2.600 2.700 468,000 1,252,740 2.6768 1.312 1.307 1.312 1.268 1.316 959,852 1.3051 3.46%
2015-07-17 0 2.600 2.600 2.630 2.600 2.670 154,000 407,020 2.6430 1.268 1.268 1.282 1.268 1.302 315,849 1.2887 0.00%
2015-07-16 0 2.600 2.600 2.610 2.550 2.650 314,000 818,530 2.6068 1.268 1.268 1.273 1.243 1.292 644,003 1.2710 -2.99%
2015-07-15 0 2.680 2.650 2.680 2.590 2.680 1,802,000 4,709,160 2.6133 1.307 1.292 1.307 1.263 1.307 3,695,840 1.2742 1.90%
2015-07-14 0 2.630 2.610 2.630 2.550 2.650 744,000 1,949,670 2.6205 1.282 1.273 1.282 1.243 1.292 1,525,918 1.2777 2.33%
2015-07-13 0 2.570 2.570 2.580 2.450 2.580 680,000 1,731,310 2.5460 1.253 1.253 1.258 1.195 1.258 1,394,657 1.2414 2.80%
2015-07-10 0 2.500 2.430 2.530 2.330 2.610 1,510,000 3,714,050 2.4596 1.219 1.185 1.234 1.136 1.273 3,096,958 1.1993 3.31%
2015-07-09 0 2.420 2.360 2.420 2.120 2.420 1,480,000 3,391,960 2.2919 1.180 1.151 1.180 1.034 1.180 3,035,429 1.1175 21.00%
2015-07-08 0 2.000 1.900 2.050 1.900 2.150 3,429,000 6,886,610 2.0083 0.975 0.926 1.000 0.926 1.048 7,032,761 0.9792 -10.31%
2015-07-07 0 2.230 2.210 2.230 2.180 2.380 3,548,000 8,020,060 2.2604 1.087 1.078 1.087 1.063 1.160 7,276,825 1.1021 -3.88%
2015-07-06 0 2.320 2.250 2.320 2.000 2.440 4,314,000 9,588,230 2.2226 1.131 1.097 1.131 0.975 1.190 8,847,865 1.0837 -0.85%
2015-07-03 0 2.340 2.340 2.350 2.300 2.520 3,913,664 9,672,766 2.4715 1.141 1.141 1.146 1.121 1.229 8,026,790 1.2051 -7.87%
2015-07-02 0 2.540 2.510 2.540 2.500 2.670 1,980,000 5,035,420 2.5431 1.238 1.224 1.238 1.219 1.302 4,060,912 1.2400 -1.93%
2015-06-30 0 2.590 2.570 2.600 2.480 2.660 1,338,000 3,427,356 2.5616 1.263 1.253 1.268 1.209 1.297 2,744,192 1.2489 -0.77%
2015-06-29 0 2.610 2.600 2.650 2.500 2.800 3,104,000 8,250,820 2.6581 1.273 1.268 1.292 1.219 1.365 6,366,197 1.2960 -8.74%
2015-06-26 0 2.860 2.820 2.880 2.800 3.000 4,402,000 12,595,340 2.8613 1.394 1.375 1.404 1.365 1.463 9,028,350 1.3951 -2.72%
2015-06-25 0 2.940 2.930 2.940 2.760 2.950 5,510,000 15,879,740 2.8820 1.433 1.429 1.433 1.346 1.438 11,300,820 1.4052 8.89%
2015-06-24 0 2.700 2.690 2.700 2.690 2.800 314,000 852,520 2.7150 1.316 1.312 1.316 1.312 1.365 644,003 1.3238 -1.46%
2015-06-23 0 2.740 2.690 2.740 2.680 2.810 1,748,000 4,826,980 2.7614 1.336 1.312 1.336 1.307 1.370 3,585,088 1.3464 -0.36%
2015-06-22 0 2.750 2.700 2.750 2.700 2.850 908,000 2,480,420 2.7317 1.341 1.316 1.341 1.316 1.390 1,862,277 1.3319 0.36%
2015-06-19 0 2.740 2.740 2.770 2.720 2.840 1,334,000 3,716,990 2.7863 1.336 1.336 1.351 1.326 1.385 2,735,988 1.3586 -2.84%
2015-06-18 0 2.820 2.810 2.820 2.750 2.880 1,292,000 3,627,390 2.8076 1.375 1.370 1.375 1.341 1.404 2,649,847 1.3689 -2.08%
2015-06-17 0 2.880 2.780 2.880 2.750 2.890 2,602,000 7,474,520 2.8726 1.404 1.355 1.404 1.341 1.409 5,336,612 1.4006 2.49%
2015-06-16 0 2.810 2.780 2.830 2.710 2.880 988,000 2,746,160 2.7795 1.370 1.355 1.380 1.321 1.404 2,026,354 1.3552 0.36%
2015-06-15 0 2.800 2.770 2.800 2.770 2.880 1,020,000 2,878,970 2.8225 1.365 1.351 1.365 1.351 1.404 2,091,985 1.3762 -1.75%
2015-06-12 0 2.850 2.850 2.880 2.600 2.960 3,076,000 8,682,320 2.8226 1.390 1.390 1.404 1.268 1.443 6,308,770 1.3762 8.78%
2015-06-11 0 2.620 2.640 2.700 2.560 2.700 1,736,000 4,545,420 2.6183 1.277 1.287 1.316 1.248 1.316 3,560,476 1.2766 2.75%
2015-06-10 0 2.550 2.550 2.600 2.440 2.620 1,082,000 2,750,240 2.5418 1.243 1.243 1.268 1.190 1.277 2,219,145 1.2393 0.39%
2015-06-09 0 2.540 2.530 2.540 2.450 2.660 1,990,000 5,056,080 2.5407 1.238 1.234 1.238 1.195 1.297 4,081,421 1.2388 -3.42%
2015-06-08 0 2.630 2.630 2.640 2.600 2.660 996,000 2,607,460 2.6179 1.282 1.282 1.287 1.268 1.297 2,042,762 1.2764 0.77%
2015-06-05 0 2.660 2.660 2.690 2.640 2.700 1,374,000 3,661,280 2.6647 1.273 1.273 1.287 1.263 1.292 2,872,012 1.2748 -0.75%
2015-06-04 0 2.680 2.680 2.700 2.650 2.850 1,198,000 3,240,920 2.7053 1.282 1.282 1.292 1.268 1.363 2,504,127 1.2942 -3.94%
2015-06-03 0 2.790 2.770 2.780 2.580 2.790 5,076,000 13,724,000 2.7037 1.335 1.325 1.330 1.234 1.335 10,610,139 1.2935 7.72%
2015-06-02 0 2.590 2.550 2.590 2.470 2.590 1,818,000 4,635,840 2.5500 1.239 1.220 1.239 1.182 1.239 3,800,085 1.2199 3.60%
2015-06-01 0 2.500 2.500 2.520 2.440 2.510 782,000 1,949,800 2.4934 1.196 1.196 1.206 1.167 1.201 1,634,580 1.1928 0.00%
2015-05-29 0 2.500 2.500 2.530 2.490 2.610 1,506,000 3,865,560 2.5668 1.196 1.196 1.210 1.191 1.249 3,147,925 1.2280 -1.19%
2015-05-28 0 2.530 2.520 2.530 2.460 2.530 1,916,000 4,781,060 2.4953 1.210 1.206 1.210 1.177 1.210 4,004,930 1.1938 1.61%
2015-05-27 0 2.490 2.490 2.500 2.460 2.530 656,000 1,630,940 2.4862 1.191 1.191 1.196 1.177 1.210 1,371,208 1.1894 0.00%
2015-05-26 0 2.490 2.470 2.510 2.410 2.580 2,016,000 4,980,620 2.4705 1.191 1.182 1.201 1.153 1.234 4,213,956 1.1819 1.63%
2015-05-22 0 2.450 2.430 2.450 2.370 2.450 2,522,000 6,100,620 2.4190 1.172 1.163 1.172 1.134 1.172 5,271,626 1.1573 3.38%
2015-05-21 0 2.370 2.370 2.380 2.350 2.430 426,000 1,012,580 2.3769 1.134 1.134 1.139 1.124 1.163 890,449 1.1372 -1.25%
2015-05-20 0 2.400 2.370 2.400 2.310 2.450 1,752,000 4,179,220 2.3854 1.148 1.134 1.148 1.105 1.172 3,662,128 1.1412 1.69%
2015-05-19 0 2.360 2.360 2.380 2.310 2.370 1,492,400 3,497,648 2.3436 1.129 1.129 1.139 1.105 1.134 3,119,498 1.1212 0.00%
2015-05-18 0 2.360 2.360 2.370 2.290 2.390 1,546,000 3,617,500 2.3399 1.129 1.129 1.134 1.096 1.143 3,231,536 1.1194 0.85%
2015-05-15 0 2.340 2.310 2.350 2.280 2.350 270,000 625,380 2.3162 1.119 1.105 1.124 1.091 1.124 564,369 1.1081 1.74%
2015-05-14 0 2.300 2.290 2.300 2.260 2.310 778,000 1,780,920 2.2891 1.100 1.096 1.100 1.081 1.105 1,626,219 1.0951 -1.71%
2015-05-13 0 2.340 2.310 2.350 2.240 2.460 2,478,000 5,733,580 2.3138 1.119 1.105 1.124 1.072 1.177 5,179,654 1.1069 -4.49%
2015-05-12 0 2.450 2.440 2.450 2.430 2.460 1,508,000 3,688,480 2.4459 1.172 1.167 1.172 1.163 1.177 3,152,106 1.1702 0.00%
2015-05-11 0 2.450 2.440 2.450 2.390 2.450 4,840,000 11,751,100 2.4279 1.172 1.167 1.172 1.143 1.172 10,116,839 1.1615 3.38%
2015-05-08 0 2.370 2.370 2.380 2.260 2.400 3,244,000 7,719,800 2.3797 1.134 1.134 1.139 1.081 1.148 6,780,790 1.1385 4.87%
2015-05-07 0 2.260 2.260 2.280 2.240 2.310 1,046,000 2,364,200 2.2602 1.081 1.081 1.091 1.072 1.105 2,186,408 1.0813 0.89%
2015-05-06 0 2.240 2.240 2.280 2.220 2.300 662,000 1,485,780 2.2444 1.072 1.072 1.091 1.062 1.100 1,383,749 1.0737 -0.44%
2015-05-05 0 2.250 2.250 2.280 2.250 2.390 936,000 2,156,500 2.3040 1.076 1.076 1.091 1.076 1.143 1,956,480 1.1022 -4.26%
2015-05-04 0 2.350 2.320 2.350 2.150 2.450 6,690,000 15,731,380 2.3515 1.124 1.110 1.124 1.029 1.172 13,983,812 1.1250 8.80%
2015-04-30 0 2.160 2.150 2.160 2.140 2.190 1,146,000 2,465,200 2.1511 1.033 1.029 1.033 1.024 1.048 2,395,433 1.0291 0.47%
2015-04-29 0 2.150 2.140 2.170 2.140 2.200 872,000 1,883,660 2.1602 1.029 1.024 1.038 1.024 1.053 1,822,703 1.0334 -0.46%
2015-04-28 0 2.160 2.160 2.170 2.060 2.250 1,136,000 2,445,492 2.1527 1.033 1.033 1.038 0.986 1.076 2,374,531 1.0299 -2.26%
2015-04-27 0 2.210 2.210 2.220 2.060 2.250 1,494,000 3,238,560 2.1677 1.057 1.057 1.062 0.986 1.076 3,122,842 1.0371 0.00%
2015-04-24 0 2.210 2.180 2.210 2.160 2.280 1,180,000 2,591,180 2.1959 1.057 1.043 1.057 1.033 1.091 2,466,502 1.0505 -0.45%
2015-04-23 0 2.220 2.210 2.220 2.210 2.280 1,653,000 3,702,890 2.2401 1.062 1.057 1.062 1.057 1.091 3,455,193 1.0717 0.45%
2015-04-22 0 2.210 2.200 2.240 2.160 2.300 1,080,000 2,426,050 2.2463 1.057 1.053 1.072 1.033 1.100 2,257,476 1.0747 1.38%
2015-04-21 0 2.180 2.170 2.200 2.140 2.240 402,000 876,360 2.1800 1.043 1.038 1.053 1.024 1.072 840,283 1.0429 1.40%
2015-04-20 0 2.150 2.150 2.170 2.100 2.220 4,784,000 10,311,100 2.1553 1.029 1.029 1.038 1.005 1.062 9,999,785 1.0311 -2.27%
2015-04-17 0 2.200 2.170 2.200 2.190 2.300 940,000 2,101,280 2.2354 1.053 1.038 1.053 1.048 1.100 1,964,841 1.0694 -1.79%
2015-04-16 0 2.240 2.240 2.260 2.240 2.290 1,254,000 2,851,702 2.2741 1.072 1.072 1.081 1.072 1.096 2,621,181 1.0879 1.82%
2015-04-15 0 2.200 2.150 2.200 2.140 2.250 1,220,000 2,663,480 2.1832 1.053 1.029 1.053 1.024 1.076 2,550,112 1.0445 -2.22%
2015-04-14 0 2.250 2.240 2.250 2.210 2.330 1,888,000 4,271,340 2.2624 1.076 1.072 1.076 1.057 1.115 3,946,403 1.0823 -3.43%
2015-04-13 0 2.330 2.320 2.330 2.250 2.400 2,326,000 5,418,320 2.3295 1.115 1.110 1.115 1.076 1.148 4,861,935 1.1144 2.64%
2015-04-10 0 2.270 2.240 2.270 2.180 2.300 1,923,000 4,328,540 2.2509 1.086 1.072 1.086 1.043 1.100 4,019,562 1.0769 2.25%
2015-04-09 0 2.220 2.200 2.220 2.160 2.440 3,306,000 7,509,260 2.2714 1.062 1.053 1.062 1.033 1.167 6,910,386 1.0867 5.71%
2015-04-08 0 2.100 2.100 2.120 2.020 2.180 4,898,000 10,340,500 2.1112 1.005 1.005 1.014 0.966 1.043 10,238,074 1.0100 6.06%
2015-04-02 0 1.980 1.980 2.010 1.980 2.050 1,598,000 3,231,860 2.0224 0.947 0.947 0.962 0.947 0.981 3,340,229 0.9676 -1.98%
2015-04-01 0 2.020 2.010 2.020 1.990 2.020 810,000 1,621,400 2.0017 0.966 0.962 0.966 0.952 0.966 1,693,107 0.9576 2.02%
2015-03-31 0 1.980 1.980 2.000 1.980 2.060 1,664,000 3,343,880 2.0095 0.947 0.947 0.957 0.947 0.986 3,478,186 0.9614 -1.98%
2015-03-30 0 2.020 2.020 2.030 1.960 2.080 3,948,000 7,985,280 2.0226 0.966 0.966 0.971 0.938 0.995 8,252,331 0.9676 3.06%
2015-03-27 0 1.960 1.960 1.970 1.920 1.970 3,006,000 5,862,780 1.9504 0.938 0.938 0.942 0.919 0.942 6,283,309 0.9331 0.00%
2015-03-26 0 1.960 1.960 1.980 1.960 2.010 2,568,000 5,089,540 1.9819 0.938 0.938 0.947 0.938 0.962 5,367,777 0.9482 -2.49%
2015-03-25 0 2.010 2.000 2.020 1.910 2.030 5,062,000 10,014,250 1.9783 0.962 0.957 0.966 0.914 0.971 10,580,876 0.9464 5.24%
2015-03-24 0 1.910 1.910 1.930 1.880 1.940 1,274,000 2,417,840 1.8978 0.914 0.914 0.923 0.899 0.928 2,662,986 0.9079 1.06%
2015-03-23 0 1.890 1.890 1.900 1.850 2.000 1,320,000 2,507,020 1.8993 0.904 0.904 0.909 0.885 0.957 2,759,138 0.9086 -6.44%
2015-03-20 0 2.020 2.010 2.020 1.960 2.030 1,926,000 3,848,020 1.9979 0.966 0.962 0.966 0.938 0.971 4,025,833 0.9558 2.02%
2015-03-19 0 1.980 1.970 1.980 1.950 1.990 578,000 1,146,160 1.9830 0.947 0.942 0.947 0.933 0.952 1,208,168 0.9487 0.00%
2015-03-18 0 1.980 1.970 1.980 1.950 2.030 792,000 1,564,240 1.9751 0.947 0.942 0.947 0.933 0.971 1,655,483 0.9449 -1.49%
2015-03-17 0 2.010 2.010 2.020 1.890 2.060 3,632,000 7,243,780 1.9944 0.962 0.962 0.966 0.904 0.986 7,591,810 0.9542 4.69%
2015-03-16 0 1.920 1.910 1.920 1.880 1.930 570,000 1,089,640 1.9116 0.919 0.914 0.919 0.899 0.923 1,191,446 0.9146 0.00%
2015-03-13 0 1.920 1.900 1.920 1.870 1.940 1,014,000 1,931,240 1.9046 0.919 0.909 0.919 0.895 0.928 2,119,520 0.9112 1.05%
2015-03-12 0 1.900 1.880 1.900 1.870 1.900 362,000 683,340 1.8877 0.909 0.899 0.909 0.895 0.909 756,673 0.9031 1.60%
2015-03-11 0 1.870 1.870 1.910 1.860 1.950 886,000 1,670,980 1.8860 0.895 0.895 0.914 0.890 0.933 1,851,967 0.9023 -2.60%
2015-03-10 0 1.920 1.880 1.920 1.880 1.940 1,012,000 1,945,120 1.9221 0.919 0.899 0.919 0.899 0.928 2,115,339 0.9195 -0.52%
2015-03-09 0 1.930 1.920 1.930 1.850 1.930 300,000 567,020 1.8901 0.923 0.919 0.923 0.885 0.923 627,077 0.9042 0.00%
2015-03-06 0 1.930 1.930 1.940 1.910 1.950 384,000 742,470 1.9335 0.923 0.923 0.928 0.914 0.933 802,658 0.9250 -1.03%
2015-03-05 0 1.950 1.930 1.960 1.900 2.020 4,382,000 8,614,360 1.9659 0.933 0.923 0.938 0.909 0.966 9,159,502 0.9405 4.28%
2015-03-04 0 1.870 1.870 1.890 1.860 1.900 1,748,000 3,286,390 1.8801 0.895 0.895 0.904 0.890 0.909 3,653,767 0.8995 0.54%
2015-03-03 0 1.860 1.840 1.890 1.840 1.900 574,000 1,072,460 1.8684 0.890 0.880 0.904 0.880 0.909 1,199,807 0.8939 -1.06%
2015-03-02 0 1.880 1.870 1.890 1.860 1.900 382,000 718,220 1.8802 0.899 0.895 0.904 0.890 0.909 798,478 0.8995 -1.05%
2015-02-27 0 1.900 1.890 1.910 1.890 1.930 154,000 293,500 1.9058 0.909 0.904 0.914 0.904 0.923 321,899 0.9118 0.00%
2015-02-26 0 1.900 1.880 1.920 1.880 1.910 278,000 527,580 1.8978 0.909 0.899 0.919 0.899 0.914 581,091 0.9079 0.00%
2015-02-25 0 1.900 1.890 1.900 1.870 1.930 42,000 79,560 1.8943 0.909 0.904 0.909 0.895 0.923 87,791 0.9062 -1.55%
2015-02-24 0 1.930 1.870 1.930 1.820 1.930 1,292,000 2,417,280 1.8710 0.923 0.895 0.923 0.871 0.923 2,700,611 0.8951 1.58%
2015-02-23 0 1.900 1.870 1.900 1.800 1.940 1,240,000 2,257,540 1.8206 0.909 0.895 0.909 0.861 0.928 2,591,917 0.8710 0.53%
2015-02-18 0 1.890 1.860 1.900 1.860 1.940 82,000 154,560 1.8849 0.904 0.890 0.909 0.890 0.928 171,401 0.9017 -0.53%
2015-02-17 0 1.900 1.880 1.900 1.850 1.940 226,000 423,600 1.8743 0.909 0.899 0.909 0.885 0.928 472,398 0.8967 0.00%
2015-02-16 0 1.900 1.890 1.910 1.850 1.950 718,000 1,361,440 1.8962 0.909 0.904 0.914 0.885 0.933 1,500,804 0.9071 2.15%
2015-02-13 0 1.860 1.860 1.900 1.860 2.000 2,046,000 3,962,500 1.9367 0.890 0.890 0.909 0.890 0.957 4,276,664 0.9265 -3.63%
2015-02-12 0 1.930 1.910 1.940 1.760 1.940 4,782,000 8,873,700 1.8556 0.923 0.914 0.928 0.842 0.928 9,995,604 0.8878 9.04%
2015-02-11 0 1.770 1.760 1.770 1.700 1.780 738,000 1,290,460 1.7486 0.847 0.842 0.847 0.813 0.852 1,542,609 0.8365 3.51%
2015-02-10 0 1.710 1.690 1.710 1.660 1.740 942,000 1,596,260 1.6945 0.818 0.809 0.818 0.794 0.832 1,969,021 0.8107 -1.16%
2015-02-09 0 1.730 1.700 1.800 1.700 1.750 178,000 305,440 1.7160 0.828 0.813 0.861 0.813 0.837 372,066 0.8209 0.00%
2015-02-06 0 1.730 1.720 1.730 1.730 1.760 84,000 145,780 1.7355 0.828 0.823 0.828 0.828 0.842 175,582 0.8303 -1.70%
2015-02-05 0 1.760 1.750 1.760 1.760 1.800 1,400,000 2,473,460 1.7668 0.842 0.837 0.842 0.842 0.861 2,926,358 0.8452 0.57%
2015-02-04 0 1.750 1.740 1.750 1.680 1.870 1,442,000 2,563,360 1.7776 0.837 0.832 0.837 0.804 0.895 3,014,149 0.8504 2.94%
2015-02-03 0 1.700 1.680 1.700 1.660 1.740 522,000 883,660 1.6928 0.813 0.804 0.813 0.794 0.832 1,091,114 0.8099 -0.58%
2015-02-02 0 1.710 1.710 1.750 1.700 1.760 96,000 164,760 1.7163 0.818 0.818 0.837 0.813 0.842 200,665 0.8211 -0.58%
2015-01-30 0 1.720 1.710 1.730 1.700 1.780 1,558,000 2,682,080 1.7215 0.823 0.818 0.828 0.813 0.852 3,256,619 0.8236 -3.91%
2015-01-29 0 1.790 1.780 1.790 1.760 1.820 1,324,000 2,369,200 1.7894 0.856 0.852 0.856 0.842 0.871 2,767,499 0.8561 -1.65%
2015-01-28 0 1.820 1.800 1.810 1.630 1.830 4,020,000 7,059,040 1.7560 0.871 0.861 0.866 0.780 0.875 8,402,829 0.8401 10.98%
2015-01-27 0 1.640 1.640 1.660 1.610 1.660 644,000 1,056,500 1.6405 0.785 0.785 0.794 0.770 0.794 1,346,125 0.7848 0.61%
2015-01-26 0 1.630 1.630 1.640 1.620 1.660 270,000 443,460 1.6424 0.780 0.780 0.785 0.775 0.794 564,369 0.7858 0.00%
2015-01-23 0 1.630 1.620 1.640 1.590 1.640 876,000 1,412,600 1.6126 0.780 0.775 0.785 0.761 0.785 1,831,064 0.7715 -0.61%
2015-01-22 0 1.640 1.640 1.650 1.610 1.680 426,000 703,800 1.6521 0.785 0.785 0.789 0.770 0.804 890,449 0.7904 0.61%
2015-01-21 0 1.630 1.630 1.640 1.580 1.650 694,000 1,128,680 1.6263 0.780 0.780 0.785 0.756 0.789 1,450,638 0.7781 0.62%
2015-01-20 0 1.620 1.620 1.660 1.610 1.680 476,000 787,220 1.6538 0.775 0.775 0.794 0.770 0.804 994,962 0.7912 -0.61%
2015-01-19 0 1.630 1.600 1.650 1.600 1.660 732,000 1,193,640 1.6307 0.780 0.765 0.789 0.765 0.794 1,530,067 0.7801 0.00%
2015-01-16 0 1.630 1.630 1.640 1.610 1.640 620,000 1,003,080 1.6179 0.780 0.780 0.785 0.770 0.785 1,295,959 0.7740 0.62%
2015-01-15 0 1.620 1.620 1.640 1.620 1.650 166,000 272,980 1.6445 0.775 0.775 0.785 0.775 0.789 346,982 0.7867 -0.61%
2015-01-14 0 1.630 1.630 1.660 1.630 1.660 180,000 295,380 1.6410 0.780 0.780 0.794 0.780 0.794 376,246 0.7851 -0.61%
2015-01-13 0 1.640 1.640 1.650 1.630 1.680 408,000 673,660 1.6511 0.785 0.785 0.789 0.780 0.804 852,824 0.7899 -1.80%
2015-01-12 0 1.670 1.640 1.680 1.630 1.710 1,136,000 1,901,620 1.6740 0.799 0.785 0.804 0.780 0.818 2,374,531 0.8008 2.45%
2015-01-09 0 1.630 1.630 1.640 1.580 1.640 986,000 1,591,904 1.6145 0.780 0.780 0.785 0.756 0.785 2,060,992 0.7724 0.62%
2015-01-08 0 1.620 1.620 1.630 1.580 1.640 194,000 314,330 1.6203 0.775 0.775 0.780 0.756 0.785 405,510 0.7751 1.25%
2015-01-07 0 1.600 1.600 1.610 1.590 1.610 224,000 357,720 1.5970 0.765 0.765 0.770 0.761 0.770 468,217 0.7640 -1.23%
2015-01-06 0 1.620 1.620 1.640 1.600 1.640 512,000 828,140 1.6175 0.775 0.775 0.785 0.765 0.785 1,070,211 0.7738 1.89%
2015-01-05 0 1.590 1.580 1.620 1.580 1.620 680,000 1,088,580 1.6009 0.761 0.756 0.775 0.756 0.775 1,421,374 0.7659 -1.85%
2015-01-02 0 1.620 1.620 1.640 1.590 1.640 306,000 495,600 1.6196 0.775 0.775 0.785 0.761 0.785 639,618 0.7748 0.00%
2014-12-31 0 1.620 1.600 1.630 1.580 1.630 194,000 311,400 1.6052 0.775 0.765 0.780 0.756 0.780 405,510 0.7679 1.25%
2014-12-30 0 1.600 1.600 1.610 1.580 1.640 476,000 761,320 1.5994 0.765 0.765 0.770 0.756 0.785 994,962 0.7652 -0.62%
2014-12-29 0 1.610 1.610 1.630 1.590 1.650 462,000 740,200 1.6022 0.770 0.770 0.780 0.761 0.789 965,698 0.7665 -0.62%
2014-12-24 0 1.620 1.600 1.620 1.600 1.630 164,000 265,320 1.6178 0.775 0.765 0.775 0.765 0.780 342,802 0.7740 2.53%
2014-12-23 0 1.580 1.570 1.600 1.570 1.630 812,000 1,303,140 1.6049 0.756 0.751 0.765 0.751 0.780 1,697,288 0.7678 0.00%
2014-12-22 0 1.580 1.560 1.600 1.540 1.630 1,470,000 2,339,780 1.5917 0.756 0.746 0.765 0.737 0.780 3,072,676 0.7615 0.00%
2014-12-19 0 1.580 1.550 1.580 1.520 1.640 2,456,000 3,805,190 1.5493 0.756 0.742 0.756 0.727 0.785 5,133,669 0.7412 1.28%
2014-12-18 0 1.560 1.550 1.560 1.530 1.590 1,938,000 3,020,040 1.5583 0.746 0.742 0.746 0.732 0.761 4,050,916 0.7455 0.00%
2014-12-17 0 1.560 1.550 1.570 1.540 1.600 7,716,000 11,996,240 1.5547 0.746 0.742 0.751 0.737 0.765 16,128,415 0.7438 -0.64%
2014-12-16 0 1.570 1.560 1.570 1.550 1.670 9,270,000 14,651,020 1.5805 0.751 0.746 0.751 0.742 0.799 19,376,673 0.7561 -5.99%
2014-12-15 0 1.670 1.660 1.680 1.620 1.720 4,048,000 6,750,360 1.6676 0.799 0.794 0.804 0.775 0.823 8,461,356 0.7978 -1.76%
2014-12-12 0 1.700 1.700 1.710 1.700 1.800 3,914,000 6,788,780 1.7345 0.813 0.813 0.818 0.813 0.861 8,181,262 0.8298 1.19%
2014-12-11 0 1.680 1.680 1.690 1.650 1.720 3,278,000 5,502,320 1.6786 0.804 0.804 0.809 0.789 0.823 6,851,859 0.8030 3.70%
2014-12-10 0 1.620 1.620 1.630 1.560 1.670 11,264,000 18,188,000 1.6147 0.775 0.775 0.780 0.746 0.799 23,544,643 0.7725 0.00%
2014-12-09 0 1.620 1.610 1.620 1.580 1.660 5,026,000 8,036,300 1.5989 0.775 0.770 0.775 0.756 0.794 10,505,626 0.7650 2.53%
2014-12-08 0 1.580 1.550 1.580 1.540 1.740 8,912,000 14,297,480 1.6043 0.756 0.742 0.756 0.737 0.832 18,628,361 0.7675 -6.51%
2014-12-05 0 1.690 1.660 1.690 1.620 1.740 7,370,000 12,255,310 1.6629 0.809 0.794 0.809 0.775 0.832 15,405,186 0.7955 -2.31%
2014-12-04 0 1.730 1.720 1.740 1.680 1.790 3,330,000 5,798,340 1.7412 0.828 0.823 0.832 0.804 0.856 6,960,552 0.8330 -3.89%
2014-12-03 0 1.800 1.790 1.800 1.780 1.860 754,000 1,359,300 1.8028 0.861 0.856 0.861 0.852 0.890 1,576,053 0.8625 -2.70%
2014-12-02 0 1.850 1.810 1.850 1.780 1.850 1,456,000 2,632,450 1.8080 0.885 0.866 0.885 0.852 0.885 3,043,413 0.8650 5.11%
2014-12-01 0 1.760 1.750 1.760 1.680 1.820 2,782,000 4,850,500 1.7435 0.842 0.837 0.842 0.804 0.871 5,815,092 0.8341 -2.22%
2014-11-28 0 1.800 1.780 1.800 1.680 1.920 5,658,000 10,154,580 1.7947 0.861 0.852 0.861 0.804 0.919 11,826,668 0.8586 -3.23%
2014-11-27 0 1.860 1.850 1.860 1.850 1.930 4,208,000 7,936,520 1.8861 0.890 0.885 0.890 0.885 0.923 8,795,797 0.9023 -3.63%
2014-11-26 0 1.930 1.920 1.930 1.910 1.980 1,268,000 2,455,780 1.9367 0.923 0.919 0.923 0.914 0.947 2,650,445 0.9266 -2.53%
2014-11-25 0 1.980 1.960 1.990 1.910 2.040 1,018,000 1,996,200 1.9609 0.947 0.938 0.952 0.914 0.976 2,127,881 0.9381 -1.00%
2014-11-24 0 2.000 2.000 2.010 1.900 2.040 3,240,000 6,456,140 1.9926 0.957 0.957 0.962 0.909 0.976 6,772,429 0.9533 1.52%
2014-11-21 0 1.970 1.950 1.970 1.950 2.060 2,740,000 5,468,380 1.9958 0.942 0.933 0.942 0.933 0.986 5,727,301 0.9548 -4.37%
2014-11-20 0 2.060 2.050 2.080 1.990 2.080 3,100,000 6,297,980 2.0316 0.986 0.981 0.995 0.952 0.995 6,479,794 0.9719 3.00%
2014-11-19 0 2.000 2.000 2.010 1.980 2.040 1,110,000 2,229,080 2.0082 0.957 0.957 0.962 0.947 0.976 2,320,184 0.9607 0.50%
2014-11-18 0 1.990 1.990 2.000 1.970 2.090 4,048,000 8,232,760 2.0338 0.952 0.952 0.957 0.942 1.000 8,461,356 0.9730 -0.50%
2014-11-17 0 2.000 1.980 2.000 1.890 2.040 2,684,000 5,263,780 1.9612 0.957 0.947 0.957 0.904 0.976 5,610,247 0.9382 2.56%
2014-11-14 0 1.950 1.960 1.970 1.840 1.950 3,262,000 6,192,600 1.8984 0.933 0.938 0.942 0.880 0.933 6,818,415 0.9082 -0.51%
2014-11-13 0 1.960 1.960 1.970 1.910 2.040 11,046,000 21,761,600 1.9701 0.938 0.938 0.942 0.914 0.976 23,088,967 0.9425 3.16%
2014-11-12 0 1.900 1.900 1.910 1.780 1.910 6,120,000 11,410,340 1.8644 0.909 0.909 0.914 0.852 0.914 12,792,367 0.8920 5.56%
2014-11-11 0 1.800 1.800 1.810 1.700 1.810 6,366,000 11,324,260 1.7789 0.861 0.861 0.866 0.813 0.866 13,306,569 0.8510 6.51%
2014-11-10 0 1.690 1.680 1.690 1.610 1.720 1,786,000 3,028,260 1.6956 0.809 0.804 0.809 0.770 0.823 3,733,197 0.8112 0.00%
2014-11-07 0 1.690 1.690 1.700 1.680 1.740 940,000 1,606,880 1.7094 0.809 0.809 0.813 0.804 0.832 1,964,841 0.8178 -0.59%
2014-11-06 0 1.700 1.690 1.710 1.680 1.740 1,350,000 2,305,880 1.7081 0.813 0.809 0.818 0.804 0.832 2,821,846 0.8172 1.19%
2014-11-05 0 1.680 1.680 1.700 1.680 1.750 2,170,000 3,698,980 1.7046 0.804 0.804 0.813 0.804 0.837 4,535,855 0.8155 -3.45%
2014-11-04 0 1.740 1.740 1.750 1.740 1.790 1,504,000 2,642,020 1.7567 0.832 0.832 0.837 0.832 0.856 3,143,745 0.8404 0.00%
2014-11-03 0 1.740 1.740 1.750 1.720 1.810 3,034,000 5,316,740 1.7524 0.832 0.832 0.837 0.823 0.866 6,341,837 0.8384 -3.33%
2014-10-31 0 1.800 1.800 1.810 1.720 1.820 4,046,000 7,128,620 1.7619 0.861 0.861 0.866 0.823 0.871 8,457,176 0.8429 1.12%
2014-10-30 0 1.780 1.780 1.790 1.780 1.840 2,446,000 4,389,480 1.7946 0.852 0.852 0.856 0.852 0.880 5,112,766 0.8585 -2.73%
2014-10-29 0 1.830 1.820 1.840 1.790 1.870 4,956,000 9,042,620 1.8246 0.875 0.871 0.880 0.856 0.895 10,359,309 0.8729 -2.14%
2014-10-28 0 1.870 1.860 1.870 1.730 1.870 13,899,053 25,096,606 1.8056 0.895 0.890 0.895 0.828 0.895 29,052,578 0.8638 8.72%
2014-10-27 0 1.720 1.700 1.720 1.630 1.770 6,590,000 11,156,950 1.6930 0.823 0.813 0.823 0.780 0.847 13,774,787 0.8100 2.38%
2014-10-24 0 1.680 1.680 1.690 1.660 1.760 9,774,000 16,537,760 1.6920 0.804 0.804 0.809 0.794 0.842 20,430,162 0.8095 -3.45%
2014-10-23 0 1.740 1.730 1.760 1.580 1.750 16,802,000 28,635,520 1.7043 0.832 0.828 0.842 0.756 0.837 35,120,481 0.8154 8.75%
2014-10-22 0 1.600 1.590 1.600 1.570 1.640 11,314,000 18,002,160 1.5911 0.765 0.761 0.765 0.751 0.785 23,649,156 0.7612 3.23%
2014-10-21 0 1.550 1.540 1.550 1.540 1.620 4,576,000 7,196,280 1.5726 0.742 0.737 0.742 0.737 0.775 9,565,011 0.7524 1.97%
2014-10-20 0 1.520 1.520 1.530 1.510 1.560 1,312,000 2,006,860 1.5296 0.727 0.727 0.732 0.722 0.746 2,742,416 0.7318 -0.65%
2014-10-17 0 1.530 1.520 1.540 1.460 1.580 4,368,000 6,542,140 1.4977 0.732 0.727 0.737 0.698 0.756 9,130,238 0.7165 -0.65%
2014-10-16 0 1.540 1.540 1.550 1.520 1.570 3,930,000 6,100,760 1.5524 0.737 0.737 0.742 0.727 0.751 8,214,706 0.7427 -1.91%
2014-10-15 0 1.570 1.550 1.570 1.520 1.570 1,688,000 2,600,380 1.5405 0.751 0.742 0.751 0.727 0.751 3,528,352 0.7370 3.29%
2014-10-14 0 1.520 1.500 1.520 1.500 1.580 2,320,000 3,556,780 1.5331 0.727 0.718 0.727 0.718 0.756 4,849,394 0.7334 0.00%
2014-10-13 0 1.520 1.520 1.530 1.470 1.600 8,710,000 13,297,320 1.5267 0.727 0.727 0.732 0.703 0.765 18,206,129 0.7304 -5.59%
2014-10-10 0 1.610 1.590 1.610 1.520 1.650 4,800,000 7,622,680 1.5881 0.770 0.761 0.770 0.727 0.789 10,033,229 0.7597 2.55%
2014-10-09 0 1.570 1.570 1.580 1.570 1.650 7,684,000 12,281,480 1.5983 0.751 0.751 0.756 0.751 0.789 16,061,527 0.7647 -3.09%
2014-10-08 0 1.620 1.620 1.630 1.580 1.700 21,406,000 35,068,220 1.6382 0.775 0.775 0.780 0.756 0.813 44,744,019 0.7838 -2.99%
2014-10-07 0 1.670 1.670 1.680 1.370 1.690 37,986,000 58,673,720 1.5446 0.799 0.799 0.804 0.655 0.809 79,400,463 0.7390 21.90%
2014-10-06 0 1.370 1.370 1.390 1.330 1.440 4,980,000 6,934,480 1.3925 0.655 0.655 0.665 0.636 0.689 10,409,475 0.6662 5.38%
2014-10-03 0 1.300 1.300 1.310 1.250 1.320 976,000 1,258,980 1.2899 0.622 0.622 0.627 0.598 0.632 2,040,090 0.6171 -0.76%
2014-09-30 0 1.310 1.310 1.320 1.300 1.340 952,000 1,246,420 1.3093 0.627 0.627 0.632 0.622 0.641 1,989,924 0.6264 -2.24%
2014-09-29 0 1.340 1.320 1.340 1.250 1.340 3,496,000 4,502,960 1.2880 0.641 0.632 0.641 0.598 0.641 7,307,535 0.6162 2.29%
2014-09-26 0 1.310 1.300 1.320 1.300 1.330 2,348,000 3,067,160 1.3063 0.627 0.622 0.632 0.622 0.636 4,907,921 0.6249 -1.50%
2014-09-25 0 1.330 1.330 1.350 1.330 1.360 2,000,000 2,681,800 1.3409 0.636 0.636 0.646 0.636 0.651 4,180,512 0.6415 0.00%
2014-09-24 0 1.330 1.330 1.340 1.320 1.360 2,792,000 3,739,700 1.3394 0.636 0.636 0.641 0.632 0.651 5,835,995 0.6408 -1.48%
2014-09-23 0 1.350 1.350 1.360 1.350 1.380 1,170,000 1,589,500 1.3585 0.646 0.646 0.651 0.646 0.660 2,445,599 0.6499 -2.17%
2014-09-22 0 1.380 1.360 1.380 1.340 1.400 998,000 1,364,180 1.3669 0.660 0.651 0.660 0.641 0.670 2,086,075 0.6539 0.73%
2014-09-19 0 1.370 1.370 1.380 1.290 1.400 5,994,000 7,970,400 1.3297 0.655 0.655 0.660 0.617 0.670 12,528,994 0.6362 5.38%
2014-09-18 0 1.300 1.290 1.300 1.280 1.350 5,752,000 7,503,320 1.3045 0.622 0.617 0.622 0.612 0.646 12,023,152 0.6241 -2.99%
2014-09-17 0 1.340 1.300 1.340 1.300 1.370 4,334,000 5,817,780 1.3424 0.641 0.622 0.641 0.622 0.655 9,059,169 0.6422 3.88%
2014-09-16 0 1.290 1.290 1.300 1.280 1.340 1,274,000 1,652,860 1.2974 0.617 0.617 0.622 0.612 0.641 2,662,986 0.6207 -1.53%
2014-09-15 0 1.310 1.310 1.320 1.270 1.380 2,580,000 3,386,020 1.3124 0.627 0.627 0.632 0.608 0.660 5,392,860 0.6279 -4.38%
2014-09-12 0 1.390 1.390 1.400 1.360 1.400 1,588,000 2,195,580 1.3826 0.655 0.655 0.660 0.641 0.660 3,367,784 0.6519 -0.71%
2014-09-11 0 1.400 1.400 1.410 1.350 1.430 5,950,000 8,325,260 1.3992 0.660 0.660 0.665 0.637 0.674 12,618,585 0.6598 2.19%
2014-09-10 0 1.370 1.360 1.370 1.340 1.510 39,520,000 55,295,500 1.3992 0.646 0.641 0.646 0.632 0.712 83,812,856 0.6597 -1.44%
2014-09-08 0 1.390 1.380 1.390 1.240 1.390 18,014,000 24,278,660 1.3478 0.655 0.651 0.655 0.585 0.655 38,203,563 0.6355 13.01%
2014-09-05 0 1.230 1.220 1.230 1.130 1.250 9,550,000 11,520,700 1.2064 0.580 0.575 0.580 0.533 0.589 20,253,360 0.5688 6.96%
2014-09-04 0 1.150 1.140 1.150 1.140 1.160 1,044,000 1,195,240 1.1449 0.542 0.538 0.542 0.538 0.547 2,214,085 0.5398 1.77%
2014-09-03 0 1.130 1.130 1.140 1.100 1.140 730,000 812,980 1.1137 0.533 0.533 0.538 0.519 0.538 1,548,163 0.5251 -0.88%
2014-09-02 0 1.140 1.140 1.150 1.120 1.150 616,000 702,700 1.1407 0.538 0.538 0.542 0.528 0.542 1,306,395 0.5379 0.88%
2014-09-01 0 1.130 1.130 1.140 1.130 1.150 312,000 355,580 1.1397 0.533 0.533 0.538 0.533 0.542 661,680 0.5374 -0.88%
2014-08-29 0 1.140 1.140 1.150 1.120 1.140 808,000 912,220 1.1290 0.538 0.538 0.542 0.528 0.538 1,713,583 0.5323 0.00%
2014-08-28 0 1.140 1.130 1.150 1.100 1.160 742,000 841,920 1.1347 0.538 0.533 0.542 0.519 0.547 1,573,612 0.5350 0.88%
2014-08-27 0 1.130 1.120 1.140 1.130 1.150 732,000 832,760 1.1377 0.533 0.528 0.538 0.533 0.542 1,552,404 0.5364 1.80%
2014-08-26 0 1.110 1.110 1.140 1.100 1.170 1,354,000 1,526,460 1.1274 0.523 0.523 0.538 0.519 0.552 2,871,523 0.5316 -3.48%
2014-08-25 0 1.150 1.140 1.150 1.140 1.170 816,000 942,900 1.1555 0.542 0.538 0.542 0.538 0.552 1,730,549 0.5449 1.77%
2014-08-22 0 1.130 1.130 1.140 1.110 1.150 2,280,000 2,563,820 1.1245 0.533 0.533 0.538 0.523 0.542 4,835,357 0.5302 -1.74%
2014-08-21 0 1.150 1.150 1.160 1.140 1.200 3,984,000 4,628,700 1.1618 0.542 0.542 0.547 0.538 0.566 8,449,150 0.5478 -3.36%
2014-08-20 0 1.190 1.190 1.200 1.100 1.200 8,012,000 9,296,660 1.1603 0.561 0.561 0.566 0.519 0.566 16,991,614 0.5471 10.19%
2014-08-19 0 1.080 1.080 1.100 1.050 1.100 2,992,000 3,265,940 1.0916 0.509 0.509 0.519 0.495 0.519 6,345,346 0.5147 4.85%
2014-08-18 0 1.030 1.030 1.060 1.010 1.050 840,000 859,920 1.0237 0.486 0.486 0.500 0.476 0.495 1,781,447 0.4827 -1.90%
2014-08-15 0 1.050 1.030 1.050 1.020 1.050 1,550,000 1,613,060 1.0407 0.495 0.486 0.495 0.481 0.495 3,287,195 0.4907 0.00%
2014-08-14 0 1.050 1.040 1.050 0.990 1.100 4,700,000 5,007,660 1.0655 0.495 0.490 0.495 0.467 0.519 9,967,622 0.5024 5.00%
2014-08-13 0 1.000 1.000 1.010 0.990 1.010 432,000 432,040 1.0001 0.472 0.472 0.476 0.467 0.476 916,173 0.4716 0.00%
2014-08-12 0 1.000 0.990 1.000 0.960 1.020 1,594,000 1,561,820 0.9798 0.472 0.467 0.472 0.453 0.481 3,380,508 0.4620 1.01%
2014-08-11 0 0.990 0.990 1.000 0.980 1.000 1,424,000 1,409,060 0.9895 0.467 0.467 0.472 0.462 0.472 3,019,977 0.4666 -1.98%
2014-08-08 0 1.010 1.010 1.020 1.000 1.020 1,482,000 1,491,520 1.0064 0.476 0.476 0.481 0.472 0.481 3,142,982 0.4746 0.00%
2014-08-07 0 1.010 1.010 1.020 1.010 1.020 896,000 906,640 1.0119 0.476 0.476 0.481 0.476 0.481 1,900,211 0.4771 -0.98%
2014-08-06 0 1.020 1.020 1.040 1.020 1.030 446,000 456,080 1.0226 0.481 0.481 0.490 0.481 0.486 945,864 0.4822 -0.97%
2014-08-05 0 1.030 1.020 1.040 1.020 1.050 354,000 364,080 1.0285 0.486 0.481 0.490 0.481 0.495 750,753 0.4850 -0.96%
2014-08-04 0 1.040 1.040 1.050 1.020 1.040 802,000 826,180 1.0301 0.490 0.490 0.495 0.481 0.490 1,700,858 0.4857 1.96%
2014-08-01 0 1.020 1.020 1.030 1.010 1.030 716,000 732,820 1.0235 0.481 0.481 0.486 0.476 0.486 1,518,472 0.4826 -0.97%
2014-07-31 0 1.030 1.020 1.050 1.010 1.050 1,488,000 1,526,400 1.0258 0.486 0.481 0.495 0.476 0.495 3,155,707 0.4837 0.98%
2014-07-30 0 1.020 1.020 1.030 1.020 1.090 2,108,000 2,199,320 1.0433 0.481 0.481 0.486 0.481 0.514 4,470,585 0.4920 -2.86%
2014-07-29 0 1.050 1.050 1.060 1.040 1.090 1,220,000 1,288,840 1.0564 0.495 0.495 0.500 0.490 0.514 2,587,340 0.4981 -0.94%
2014-07-28 0 1.060 1.060 1.080 0.990 1.100 4,750,000 4,918,280 1.0354 0.500 0.500 0.509 0.467 0.519 10,073,661 0.4882 0.95%
2014-07-25 0 1.050 1.040 1.060 1.050 1.120 1,892,000 2,034,820 1.0755 0.495 0.490 0.500 0.495 0.528 4,012,498 0.5071 -4.55%
2014-07-24 0 1.100 1.100 1.120 1.080 1.120 2,054,000 2,258,540 1.0996 0.519 0.519 0.528 0.509 0.528 4,356,063 0.5185 -0.90%
2014-07-23 0 1.110 1.100 1.130 1.100 1.130 1,426,000 1,590,280 1.1152 0.523 0.519 0.533 0.519 0.533 3,024,219 0.5258 -1.77%
2014-07-22 0 1.130 1.120 1.130 1.100 1.130 3,340,000 3,696,460 1.1067 0.533 0.528 0.533 0.519 0.533 7,083,374 0.5219 0.00%
2014-07-21 0 1.130 1.110 1.130 1.110 1.130 820,000 920,080 1.1220 0.533 0.523 0.533 0.523 0.533 1,739,032 0.5291 0.00%
2014-07-18 0 1.130 1.130 1.140 1.110 1.130 400,000 448,240 1.1206 0.533 0.533 0.538 0.523 0.533 848,308 0.5284 0.00%
2014-07-17 0 1.130 1.130 1.150 1.120 1.140 598,000 673,960 1.1270 0.533 0.533 0.542 0.528 0.538 1,268,221 0.5314 -0.88%
2014-07-16 0 1.140 1.140 1.150 1.130 1.150 618,000 706,060 1.1425 0.538 0.538 0.542 0.533 0.542 1,310,636 0.5387 -0.87%
2014-07-15 0 1.150 1.140 1.150 1.130 1.160 480,000 550,080 1.1460 0.542 0.538 0.542 0.533 0.547 1,017,970 0.5404 3.60%
2014-07-14 0 1.110 1.110 1.130 1.100 1.130 1,830,000 2,043,240 1.1165 0.523 0.523 0.533 0.519 0.533 3,881,010 0.5265 -1.77%
2014-07-11 0 1.130 1.130 1.150 1.120 1.140 534,000 602,340 1.1280 0.533 0.533 0.542 0.528 0.538 1,132,492 0.5319 -0.88%
2014-07-10 0 1.140 1.130 1.140 1.130 1.140 268,000 304,920 1.1378 0.538 0.533 0.538 0.533 0.538 568,367 0.5365 0.88%
2014-07-09 0 1.130 1.130 1.150 1.130 1.140 684,000 774,200 1.1319 0.533 0.533 0.542 0.533 0.538 1,450,607 0.5337 -3.42%
2014-07-08 0 1.170 1.140 1.170 1.130 1.170 138,000 157,740 1.1430 0.552 0.538 0.552 0.533 0.552 292,666 0.5390 2.63%
2014-07-07 0 1.140 1.140 1.150 1.140 1.150 356,000 408,740 1.1481 0.538 0.538 0.542 0.538 0.542 754,994 0.5414 -1.72%
2014-07-04 0 1.160 1.160 1.170 1.160 1.170 580,000 674,200 1.1624 0.547 0.547 0.552 0.547 0.552 1,230,047 0.5481 0.00%
2014-07-03 0 1.160 1.150 1.160 1.160 1.180 1,154,000 1,343,600 1.1643 0.547 0.542 0.547 0.547 0.556 2,447,369 0.5490 -0.85%
2014-07-02 0 1.170 1.160 1.170 1.160 1.220 1,180,000 1,390,000 1.1780 0.552 0.547 0.552 0.547 0.575 2,502,509 0.5554 -4.88%
2014-06-30 0 1.230 1.220 1.230 1.120 1.230 3,612,000 4,314,640 1.1945 0.580 0.575 0.580 0.528 0.580 7,660,224 0.5633 9.82%
2014-06-27 0 1.120 1.110 1.120 1.110 1.130 208,000 232,740 1.1189 0.528 0.523 0.528 0.523 0.533 441,120 0.5276 0.00%
2014-06-26 0 1.120 1.110 1.150 1.120 1.140 572,000 643,300 1.1247 0.528 0.523 0.542 0.528 0.538 1,213,081 0.5303 0.00%
2014-06-25 0 1.120 1.110 1.120 1.100 1.130 674,000 753,500 1.1180 0.528 0.523 0.528 0.519 0.533 1,429,399 0.5271 0.00%
2014-06-24 0 1.120 1.120 1.150 1.120 1.160 1,186,000 1,342,200 1.1317 0.528 0.528 0.542 0.528 0.547 2,515,234 0.5336 -0.88%
2014-06-23 0 1.130 1.130 1.150 1.130 1.160 380,000 433,500 1.1408 0.533 0.533 0.542 0.533 0.547 805,893 0.5379 -4.24%
2014-06-20 0 1.180 1.140 1.180 1.120 1.190 696,000 797,260 1.1455 0.556 0.538 0.556 0.528 0.561 1,476,056 0.5401 3.51%
2014-06-19 0 1.140 1.130 1.140 1.140 1.140 64,000 72,960 1.1400 0.538 0.533 0.538 0.538 0.538 135,729 0.5375 0.00%
2014-06-18 0 1.140 1.130 1.160 1.120 1.150 172,000 194,920 1.1333 0.538 0.533 0.547 0.528 0.542 364,773 0.5344 -1.72%
2014-06-17 0 1.160 1.150 1.180 1.160 1.160 102,000 118,320 1.1600 0.547 0.542 0.556 0.547 0.547 216,319 0.5470 1.75%
2014-06-16 0 1.140 1.140 1.150 1.140 1.200 1,254,000 1,452,900 1.1586 0.538 0.538 0.542 0.538 0.566 2,659,446 0.5463 -5.00%
2014-06-13 0 1.200 1.190 1.200 1.200 1.250 226,000 271,620 1.2019 0.566 0.561 0.566 0.566 0.589 479,294 0.5667 0.00%
2014-06-12 0 1.200 1.200 1.230 1.200 1.210 170,000 204,100 1.2006 0.566 0.566 0.580 0.566 0.571 360,531 0.5661 0.00%
2014-06-11 0 1.200 1.210 1.230 1.200 1.230 70,000 85,640 1.2234 0.566 0.571 0.580 0.566 0.580 148,454 0.5769 -0.99%
2014-06-10 0 1.230 1.230 1.250 1.230 1.260 486,000 604,920 1.2447 0.571 0.571 0.581 0.571 0.585 1,046,002 0.5783 -1.60%
2014-06-09 0 1.250 1.220 1.250 1.170 1.260 1,636,000 2,026,020 1.2384 0.581 0.567 0.581 0.544 0.585 3,521,109 0.5754 5.04%
2014-06-06 0 1.190 1.190 1.200 1.170 1.190 398,000 468,140 1.1762 0.553 0.553 0.558 0.544 0.553 856,602 0.5465 -0.83%
2014-06-05 0 1.200 1.180 1.200 1.170 1.200 400,000 472,080 1.1802 0.558 0.548 0.558 0.544 0.558 860,907 0.5484 2.56%
2014-06-04 0 1.170 1.170 1.180 1.170 1.180 118,000 138,240 1.1715 0.544 0.544 0.548 0.544 0.548 253,968 0.5443 -0.85%
2014-06-03 0 1.180 1.180 1.200 1.180 1.200 56,000 66,820 1.1932 0.548 0.548 0.558 0.548 0.558 120,527 0.5544 -1.67%
2014-05-30 0 1.200 1.200 1.210 1.190 1.220 360,000 433,640 1.2046 0.558 0.558 0.562 0.553 0.567 774,816 0.5597 2.56%
2014-05-29 0 1.170 1.170 1.180 1.170 1.210 1,066,000 1,277,960 1.1988 0.544 0.544 0.548 0.544 0.562 2,294,317 0.5570 -2.50%
2014-05-28 0 1.200 1.190 1.200 1.150 1.250 1,496,000 1,810,360 1.2101 0.558 0.553 0.558 0.534 0.581 3,219,792 0.5623 0.84%
2014-05-27 0 1.190 1.190 1.200 1.130 1.210 1,554,000 1,829,700 1.1774 0.553 0.553 0.558 0.525 0.562 3,344,623 0.5471 5.31%
2014-05-26 0 1.130 1.130 1.140 1.120 1.150 598,000 677,280 1.1326 0.525 0.525 0.530 0.520 0.534 1,287,056 0.5262 0.00%
2014-05-23 0 1.130 1.130 1.140 1.130 1.160 556,000 639,280 1.1498 0.525 0.525 0.530 0.525 0.539 1,196,661 0.5342 -1.74%
2014-05-22 0 1.150 1.150 1.160 1.120 1.150 840,000 956,600 1.1388 0.534 0.534 0.539 0.520 0.534 1,807,904 0.5291 0.88%
2014-05-21 0 1.140 1.140 1.150 1.130 1.140 208,000 236,580 1.1374 0.530 0.530 0.534 0.525 0.530 447,672 0.5285 0.88%
2014-05-20 0 1.130 1.130 1.150 1.120 1.150 620,000 701,380 1.1313 0.525 0.525 0.534 0.520 0.534 1,334,406 0.5256 0.00%
2014-05-19 0 1.130 1.130 1.150 1.120 1.160 428,000 490,400 1.1458 0.525 0.525 0.534 0.520 0.539 921,170 0.5324 0.89%
2014-05-16 0 1.120 1.120 1.130 1.100 1.150 1,080,000 1,197,340 1.1086 0.520 0.520 0.525 0.511 0.534 2,324,449 0.5151 -0.88%
2014-05-15 0 1.130 1.130 1.150 1.120 1.150 594,000 673,260 1.1334 0.525 0.525 0.534 0.520 0.534 1,278,447 0.5266 -0.88%
2014-05-14 0 1.140 1.140 1.150 1.140 1.160 372,000 427,900 1.1503 0.530 0.530 0.534 0.530 0.539 800,643 0.5344 -0.87%
2014-05-13 0 1.150 1.150 1.170 1.150 1.170 732,000 846,480 1.1564 0.534 0.534 0.544 0.534 0.544 1,575,460 0.5373 0.00%
2014-05-12 0 1.150 1.140 1.150 1.120 1.150 554,000 636,220 1.1484 0.534 0.530 0.534 0.520 0.534 1,192,356 0.5336 0.88%
2014-05-09 0 1.140 1.120 1.140 1.090 1.150 784,400 874,140 1.1144 0.530 0.520 0.530 0.506 0.534 1,688,238 0.5178 -0.87%
2014-05-08 0 1.150 1.140 1.150 1.110 1.190 1,496,000 1,706,120 1.1405 0.534 0.530 0.534 0.516 0.553 3,219,792 0.5299 -0.86%
2014-05-07 0 1.160 1.150 1.180 1.140 1.170 718,000 823,920 1.1475 0.539 0.534 0.548 0.530 0.544 1,545,328 0.5332 -2.52%
2014-05-05 0 1.190 1.170 1.200 1.100 1.200 1,322,000 1,534,680 1.1609 0.553 0.544 0.558 0.511 0.558 2,845,297 0.5394 0.00%
2014-05-02 0 1.190 1.190 1.220 1.190 1.230 1,016,000 1,233,680 1.2143 0.553 0.553 0.567 0.553 0.571 2,186,704 0.5642 0.00%
2014-04-30 0 1.190 1.180 1.190 1.190 1.250 1,100,000 1,339,260 1.2175 0.553 0.548 0.553 0.553 0.581 2,367,494 0.5657 -0.83%
2014-04-29 0 1.200 1.200 1.230 1.180 1.220 1,110,000 1,328,360 1.1967 0.558 0.558 0.571 0.548 0.567 2,389,017 0.5560 -1.64%
2014-04-28 0 1.220 1.220 1.250 1.200 1.260 2,424,000 2,987,560 1.2325 0.567 0.567 0.581 0.558 0.585 5,217,096 0.5726 -5.43%
2014-04-25 0 1.290 1.290 1.310 1.280 1.360 1,118,000 1,458,480 1.3045 0.599 0.599 0.609 0.595 0.632 2,406,235 0.6061 -3.73%
2014-04-24 0 1.340 1.340 1.350 1.300 1.380 666,000 895,580 1.3447 0.623 0.623 0.627 0.604 0.641 1,433,410 0.6248 -2.19%
2014-04-23 0 1.370 1.370 1.380 1.330 1.370 722,000 981,180 1.3590 0.637 0.637 0.641 0.618 0.637 1,553,937 0.6314 1.48%
2014-04-22 0 1.350 1.350 1.380 1.270 1.400 2,044,000 2,700,960 1.3214 0.627 0.627 0.641 0.590 0.650 4,399,234 0.6140 5.47%
2014-04-17 0 1.280 1.260 1.280 1.240 1.280 272,000 341,800 1.2566 0.595 0.585 0.595 0.576 0.595 585,417 0.5839 0.79%
2014-04-16 0 1.270 1.250 1.270 1.250 1.270 186,000 233,100 1.2532 0.590 0.581 0.590 0.581 0.590 400,322 0.5823 1.60%
2014-04-15 0 1.250 1.250 1.260 1.250 1.280 562,000 714,240 1.2709 0.581 0.581 0.585 0.581 0.595 1,209,574 0.5905 -2.34%
2014-04-14 0 1.280 1.280 1.290 1.250 1.280 2,654,000 3,360,320 1.2661 0.595 0.595 0.599 0.581 0.595 5,712,117 0.5883 3.23%
2014-04-11 0 1.240 1.230 1.260 1.230 1.260 1,318,000 1,635,760 1.2411 0.576 0.571 0.585 0.571 0.585 2,836,688 0.5766 -0.80%
2014-04-10 0 1.250 1.240 1.250 1.230 1.280 1,244,000 1,556,040 1.2508 0.581 0.576 0.581 0.571 0.595 2,677,420 0.5812 1.63%
2014-04-09 0 1.230 1.230 1.250 1.220 1.250 2,086,000 2,568,760 1.2314 0.571 0.571 0.581 0.567 0.581 4,489,629 0.5722 -1.60%
2014-04-08 0 1.250 1.240 1.270 1.220 1.250 882,000 1,094,340 1.2407 0.581 0.576 0.590 0.567 0.581 1,898,300 0.5765 0.00%
2014-04-07 0 1.250 1.240 1.260 1.240 1.270 734,000 919,680 1.2530 0.581 0.576 0.585 0.576 0.590 1,579,764 0.5822 -0.79%
2014-04-04 0 1.260 1.250 1.260 1.250 1.280 1,056,000 1,334,140 1.2634 0.585 0.581 0.585 0.581 0.595 2,272,794 0.5870 -0.79%
2014-04-03 0 1.270 1.270 1.300 1.270 1.320 1,066,000 1,362,660 1.2783 0.590 0.590 0.604 0.590 0.613 2,294,317 0.5939 -0.78%
2014-04-02 0 1.280 1.280 1.290 1.260 1.300 1,580,000 2,026,940 1.2829 0.595 0.595 0.599 0.585 0.604 3,400,582 0.5961 0.00%
2014-04-01 0 1.280 1.280 1.290 1.260 1.300 608,000 776,560 1.2772 0.595 0.595 0.599 0.585 0.604 1,308,578 0.5934 1.59%
2014-03-31 0 1.260 1.260 1.270 1.210 1.290 1,060,000 1,338,280 1.2625 0.585 0.585 0.590 0.562 0.599 2,281,403 0.5866 1.61%
2014-03-28 0 1.240 1.230 1.290 1.210 1.290 1,306,000 1,619,740 1.2402 0.576 0.571 0.599 0.562 0.599 2,810,861 0.5762 0.00%
2014-03-27 0 1.240 1.240 1.260 1.180 1.270 4,210,000 5,164,500 1.2267 0.576 0.576 0.585 0.548 0.590 9,061,045 0.5700 -3.12%
2014-03-26 0 1.280 1.280 1.300 1.230 1.350 7,828,000 10,125,620 1.2935 0.595 0.595 0.604 0.571 0.627 16,847,948 0.6010 -5.19%
2014-03-25 0 1.350 1.340 1.350 1.320 1.430 3,648,000 4,991,620 1.3683 0.627 0.623 0.627 0.613 0.664 7,851,471 0.6358 -3.57%
2014-03-24 0 1.400 1.400 1.430 1.400 1.450 1,440,000 2,032,440 1.4114 0.650 0.650 0.664 0.650 0.674 3,099,265 0.6558 -1.41%
2014-03-21 0 1.420 1.420 1.430 1.410 1.470 16,010,000 22,974,500 1.4350 0.660 0.660 0.664 0.655 0.683 34,457,799 0.6667 0.71%
2014-03-20 0 1.410 1.400 1.410 1.390 1.440 4,632,000 6,522,640 1.4082 0.655 0.650 0.655 0.646 0.669 9,969,302 0.6543 -0.70%
2014-03-19 0 1.420 1.400 1.420 1.360 1.480 3,528,000 5,060,180 1.4343 0.660 0.650 0.660 0.632 0.688 7,593,199 0.6664 1.43%
2014-03-18 0 1.400 1.390 1.420 1.380 1.420 1,326,000 1,857,800 1.4011 0.650 0.646 0.660 0.641 0.660 2,853,906 0.6510 -1.41%
2014-03-17 0 1.420 1.410 1.420 1.370 1.440 1,498,000 2,114,220 1.4114 0.660 0.655 0.660 0.637 0.669 3,224,096 0.6558 3.65%
2014-03-14 0 1.370 1.370 1.380 1.310 1.380 3,924,000 5,267,080 1.3423 0.637 0.637 0.641 0.609 0.641 8,445,497 0.6237 -2.14%
2014-03-13 0 1.400 1.400 1.420 1.350 1.470 3,750,000 5,299,440 1.4132 0.650 0.650 0.660 0.627 0.683 8,071,002 0.6566 -2.78%
2014-03-12 0 1.440 1.440 1.460 1.440 1.500 4,930,000 7,206,800 1.4618 0.669 0.669 0.678 0.669 0.697 10,610,678 0.6792 -4.00%
2014-03-11 0 1.500 1.490 1.500 1.450 1.520 18,122,000 27,056,840 1.4930 0.697 0.692 0.697 0.674 0.706 39,003,387 0.6937 3.45%
2014-03-10 0 1.450 1.440 1.450 1.400 1.470 10,686,000 15,385,280 1.4398 0.674 0.669 0.674 0.650 0.683 22,999,128 0.6690 4.32%
2014-03-07 0 1.390 1.380 1.390 1.360 1.430 8,568,000 11,988,300 1.3992 0.646 0.641 0.646 0.632 0.664 18,440,626 0.6501 2.96%
2014-03-06 0 1.350 1.330 1.350 1.300 1.360 2,218,000 2,944,480 1.3275 0.627 0.618 0.627 0.604 0.632 4,773,729 0.6168 3.85%
2014-03-05 0 1.300 1.300 1.310 1.290 1.360 5,368,000 7,076,260 1.3182 0.604 0.604 0.609 0.599 0.632 11,553,371 0.6125 -2.99%
2014-03-04 0 1.340 1.340 1.350 1.260 1.430 14,862,000 19,939,620 1.3417 0.623 0.623 0.627 0.585 0.664 31,986,996 0.6234 6.35%
2014-03-03 0 1.260 1.250 1.260 1.230 1.300 1,606,000 2,041,620 1.2712 0.585 0.581 0.585 0.571 0.604 3,456,541 0.5907 0.80%
2014-02-28 0 1.250 1.230 1.260 1.210 1.270 2,628,000 3,284,280 1.2497 0.581 0.571 0.585 0.562 0.590 5,656,158 0.5807 0.00%
2014-02-27 0 1.250 1.250 1.260 1.250 1.320 4,662,000 5,972,620 1.2811 0.581 0.581 0.585 0.581 0.613 10,033,870 0.5952 -1.57%
2014-02-26 0 1.270 1.250 1.260 1.150 1.350 11,848,000 15,020,450 1.2678 0.590 0.581 0.585 0.534 0.627 25,500,062 0.5890 9.48%
2014-02-25 0 1.160 1.150 1.160 1.140 1.170 752,000 869,360 1.1561 0.539 0.534 0.539 0.530 0.544 1,618,505 0.5371 1.75%
2014-02-24 0 1.140 1.140 1.160 1.130 1.150 860,000 980,880 1.1406 0.530 0.530 0.539 0.525 0.534 1,850,950 0.5299 -1.72%
2014-02-21 0 1.160 1.160 1.170 1.130 1.160 888,000 1,023,260 1.1523 0.539 0.539 0.544 0.525 0.539 1,911,213 0.5354 3.57%
2014-02-20 0 1.120 1.120 1.130 1.120 1.180 1,210,000 1,372,480 1.1343 0.520 0.520 0.525 0.520 0.548 2,604,243 0.5270 -1.75%
2014-02-19 0 1.140 1.140 1.150 1.130 1.150 584,000 666,140 1.1407 0.530 0.530 0.534 0.525 0.534 1,256,924 0.5300 -0.87%
2014-02-18 0 1.150 1.140 1.160 1.140 1.160 610,000 704,120 1.1543 0.534 0.530 0.539 0.530 0.539 1,312,883 0.5363 0.88%
2014-02-17 0 1.140 1.130 1.150 1.130 1.180 936,000 1,071,340 1.1446 0.530 0.525 0.534 0.525 0.548 2,014,522 0.5318 -2.56%
2014-02-14 0 1.170 1.160 1.170 1.130 1.170 316,000 364,940 1.1549 0.544 0.539 0.544 0.525 0.544 680,116 0.5366 3.54%
2014-02-13 0 1.130 1.120 1.130 1.110 1.150 2,084,000 2,342,420 1.1240 0.525 0.520 0.525 0.516 0.534 4,485,325 0.5222 -1.74%
2014-02-12 0 1.150 1.150 1.160 1.150 1.200 2,504,000 2,917,620 1.1652 0.534 0.534 0.539 0.534 0.558 5,389,277 0.5414 -0.86%
2014-02-11 0 1.160 1.140 1.160 1.140 1.200 1,836,000 2,155,960 1.1743 0.539 0.530 0.539 0.530 0.558 3,951,563 0.5456 0.00%
2014-02-10 0 1.160 1.160 1.170 1.150 1.200 1,312,000 1,522,020 1.1601 0.539 0.539 0.544 0.534 0.558 2,823,775 0.5390 -1.69%
2014-02-07 0 1.180 1.160 1.180 1.120 1.190 1,486,000 1,731,740 1.1654 0.548 0.539 0.548 0.520 0.553 3,198,269 0.5415 3.51%
2014-02-06 0 1.140 1.140 1.170 1.120 1.150 1,678,000 1,889,560 1.1261 0.530 0.530 0.544 0.520 0.534 3,611,504 0.5232 0.00%
2014-02-05 0 1.140 1.140 1.150 1.130 1.190 718,000 826,620 1.1513 0.530 0.530 0.534 0.525 0.553 1,545,328 0.5349 -0.87%
2014-02-04 0 1.150 1.140 1.160 1.100 1.180 636,000 726,500 1.1423 0.534 0.530 0.539 0.511 0.548 1,368,842 0.5307 -4.17%
2014-01-30 0 1.200 1.180 1.200 1.140 1.200 972,000 1,143,940 1.1769 0.558 0.548 0.558 0.530 0.558 2,092,004 0.5468 -0.83%
2014-01-29 0 1.210 1.200 1.220 1.150 1.210 1,112,000 1,330,100 1.1961 0.562 0.558 0.567 0.534 0.562 2,393,321 0.5558 4.31%
2014-01-28 0 1.160 1.160 1.170 1.120 1.180 734,000 852,780 1.1618 0.539 0.539 0.544 0.520 0.548 1,579,764 0.5398 1.75%
2014-01-27 0 1.140 1.140 1.160 1.100 1.200 5,004,000 5,696,040 1.1383 0.530 0.530 0.539 0.511 0.558 10,769,945 0.5289 -4.20%
2014-01-24 0 1.190 1.190 1.220 1.170 1.320 3,894,000 4,858,720 1.2477 0.553 0.553 0.567 0.544 0.613 8,380,929 0.5797 -2.46%
2014-01-23 0 1.220 1.210 1.240 1.200 1.260 1,808,000 2,219,080 1.2274 0.567 0.562 0.576 0.558 0.585 3,891,299 0.5703 0.00%
2014-01-22 0 1.220 1.220 1.230 1.220 1.270 1,242,000 1,525,720 1.2284 0.567 0.567 0.571 0.567 0.590 2,673,116 0.5708 -3.17%
2014-01-21 0 1.260 1.260 1.270 1.240 1.320 3,144,000 4,005,720 1.2741 0.585 0.585 0.590 0.576 0.613 6,766,728 0.5920 0.80%
2014-01-20 0 1.250 1.240 1.250 1.140 1.260 5,233,000 6,275,670 1.1992 0.581 0.576 0.581 0.530 0.585 11,262,815 0.5572 4.17%
2014-01-17 0 1.200 1.190 1.210 1.180 1.250 2,888,000 3,465,840 1.2001 0.558 0.553 0.562 0.548 0.581 6,215,748 0.5576 -3.23%
2014-01-16 0 1.240 1.240 1.250 1.190 1.290 4,936,000 6,093,060 1.2344 0.576 0.576 0.581 0.553 0.599 10,623,591 0.5735 -1.59%
2014-01-15 0 1.260 1.250 1.280 1.220 1.310 6,174,000 7,762,720 1.2573 0.585 0.581 0.595 0.567 0.609 13,288,098 0.5842 -2.33%
2014-01-14 0 1.290 1.280 1.290 1.280 1.340 4,696,000 6,184,140 1.3169 0.599 0.595 0.599 0.595 0.623 10,107,047 0.6119 -0.77%
2014-01-13 0 1.300 1.290 1.300 1.270 1.390 9,478,000 12,574,000 1.3267 0.604 0.599 0.604 0.590 0.646 20,399,189 0.6164 -2.99%
2014-01-10 0 1.340 1.330 1.350 1.330 1.470 12,296,000 17,041,380 1.3859 0.623 0.618 0.627 0.618 0.683 26,464,278 0.6439 -6.94%
2014-01-09 0 1.440 1.420 1.430 1.390 1.550 40,028,000 59,502,060 1.4865 0.669 0.660 0.664 0.646 0.720 86,150,953 0.6907 0.00%
2014-01-08 0 1.440 1.440 1.450 1.340 1.450 27,002,000 37,981,680 1.4066 0.669 0.669 0.674 0.623 0.674 58,115,520 0.6536 6.67%
2014-01-07 0 1.350 1.350 1.360 1.320 1.510 91,094,000 129,373,740 1.4202 0.627 0.627 0.632 0.613 0.702 196,058,633 0.6599 4.65%
2014-01-06 0 1.290 1.290 1.300 1.150 1.350 18,600,000 23,704,100 1.2744 0.599 0.599 0.604 0.534 0.627 40,032,171 0.5921 9.32%
2014-01-03 0 1.180 1.170 1.180 1.160 1.190 1,318,000 1,546,900 1.1737 0.548 0.544 0.548 0.539 0.553 2,836,688 0.5453 -0.84%
2014-01-02 0 1.190 1.180 1.190 1.130 1.190 3,628,000 4,235,800 1.1675 0.553 0.548 0.553 0.525 0.553 7,808,426 0.5425 3.48%
2013-12-31 0 1.150 1.150 1.160 1.130 1.190 604,000 695,640 1.1517 0.534 0.534 0.539 0.525 0.553 1,299,969 0.5351 0.00%
2013-12-30 0 1.150 1.150 1.160 1.100 1.190 3,404,000 3,862,400 1.1347 0.534 0.534 0.539 0.511 0.553 7,326,318 0.5272 0.88%
2013-12-27 0 1.140 1.120 1.150 1.090 1.180 4,010,000 4,489,020 1.1195 0.530 0.520 0.534 0.506 0.548 8,630,592 0.5201 -1.72%
2013-12-24 0 1.160 1.150 1.160 1.150 1.200 1,022,000 1,183,840 1.1584 0.539 0.534 0.539 0.534 0.558 2,199,617 0.5382 -2.52%
2013-12-23 0 1.190 1.180 1.190 1.160 1.240 3,724,000 4,461,540 1.1981 0.553 0.548 0.553 0.539 0.576 8,015,043 0.5566 -4.03%
2013-12-20 0 1.240 1.240 1.250 1.090 1.350 49,262,000 60,334,320 1.2248 0.576 0.576 0.581 0.506 0.627 106,024,989 0.5691

Copyright & disclaimer, Privacy policy

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

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

Back to top