China Metal Resources Utilization Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01636  2014-02-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.740 0.740 0.760 0.710 0.740 144,000 104,960 0.7289 0.740 0.740 0.760 0.710 0.740 144,000 0.7289 1.37%
2026-01-15 0 0.730 0.730 0.740 0.700 0.850 962,800 722,280 0.7502 0.730 0.730 0.740 0.700 0.850 962,800 0.7502 -13.10%
2026-01-14 0 0.840 0.830 0.850 0.680 0.850 2,028,000 1,569,440 0.7739 0.840 0.830 0.850 0.680 0.850 2,028,000 0.7739 29.23%
2026-01-13 0 0.650 0.640 0.680 0.540 0.690 3,344,000 2,064,720 0.6174 0.650 0.640 0.680 0.540 0.690 3,344,000 0.6174 25.00%
2026-01-12 0 0.520 0.520 0.550 0.470 0.520 152,000 76,160 0.5011 0.520 0.520 0.550 0.470 0.520 152,000 0.5011 0.00%
2026-01-09 0 0.520 0.510 0.540 0.510 0.570 348,000 184,720 0.5308 0.520 0.510 0.540 0.510 0.570 348,000 0.5308 -8.77%
2026-01-08 0 0.570 0.550 0.590 0.430 0.620 1,903,600 995,276 0.5228 0.570 0.550 0.590 0.430 0.620 1,903,600 0.5228 32.56%
2026-01-07 0 0.430 0.430 0.480 0.430 0.440 641,600 276,776 0.4314 0.430 0.430 0.480 0.430 0.440 641,600 0.4314 -5.49%
2026-01-06 0 0.455 0.440 0.455 0.450 0.485 1,181,600 534,236 0.4521 0.455 0.440 0.455 0.450 0.485 1,181,600 0.4521 -6.19%
2026-01-05 0 0.485 0.485 0.550 0.475 0.485 32,000 15,400 0.4813 0.485 0.485 0.550 0.475 0.485 32,000 0.4813 2.11%
2026-01-02 0 0.475 0.475 0.570 0.430 0.510 1,088,000 549,480 0.5050 0.475 0.475 0.570 0.430 0.510 1,088,000 0.5050 10.47%
2025-12-31 0 0.430 0.430 0.530 0.420 0.440 64,000 27,200 0.4250 0.430 0.430 0.530 0.420 0.440 64,000 0.4250 -2.27%
2025-12-30 0 0.440 0.440 0.520 0.410 0.430 1,064,000 437,400 0.4111 0.440 0.440 0.520 0.410 0.430 1,064,000 0.4111 -11.11%
2025-12-29 0 0.495 0.485 0.500 0.495 0.500 40,000 19,920 0.4980 0.495 0.485 0.500 0.495 0.500 40,000 0.4980 -10.00%
2025-12-24 0 0.550 0.520 0.550 0.550 0.550 26,743 14,760 0.5519 0.550 0.520 0.550 0.550 0.550 26,743 0.5519 -5.17%
2025-12-23 0 0.580 0.550 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.550 0.590 0.580 0.580 8,000 0.5800 0.00%
2025-12-22 0 0.580 0.570 0.620 0.550 0.620 88,000 50,800 0.5773 0.580 0.570 0.620 0.550 0.620 88,000 0.5773 -6.45%
2025-12-19 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2025-12-18 0 0.620 0.570 0.630 - - 0 0 - 0.620 0.570 0.630 - - 0 - 0.00%
2025-12-17 0 0.620 0.580 0.630 0.620 0.660 48,000 30,640 0.6383 0.620 0.580 0.630 0.620 0.660 48,000 0.6383 0.00%
2025-12-16 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2025-12-15 0 0.620 0.570 0.640 - - 7,200 4,172 0.5794 0.620 0.570 0.640 - - 7,200 0.5794 0.00%
2025-12-12 0 0.620 0.620 0.640 0.610 0.620 64,000 39,120 0.6113 0.620 0.620 0.640 0.610 0.620 64,000 0.6113 0.00%
2025-12-11 0 0.620 0.620 0.630 0.620 0.620 25,200 15,588 0.6186 0.620 0.620 0.630 0.620 0.620 25,200 0.6186 0.00%
2025-12-10 0 0.620 0.610 0.620 0.640 0.660 72,000 47,120 0.6544 0.620 0.610 0.620 0.640 0.660 72,000 0.6544 1.64%
2025-12-09 0 0.610 0.610 0.670 0.600 0.620 98,800 60,796 0.6153 0.610 0.610 0.670 0.600 0.620 98,800 0.6153 -4.69%
2025-12-08 0 0.640 0.600 0.640 0.610 0.700 176,000 111,600 0.6341 0.640 0.600 0.640 0.610 0.700 176,000 0.6341 -1.54%
2025-12-05 0 0.650 0.650 0.670 0.640 0.660 168,000 110,000 0.6548 0.650 0.650 0.670 0.640 0.660 168,000 0.6548 0.00%
2025-12-04 0 0.650 0.650 0.690 0.650 0.760 29,200 20,424 0.6995 0.650 0.650 0.690 0.650 0.760 29,200 0.6995 1.56%
2025-12-03 0 0.640 0.640 0.680 0.640 0.640 8,000 5,120 0.6400 0.640 0.640 0.680 0.640 0.640 8,000 0.6400 -8.57%
2025-12-02 0 0.700 0.660 0.700 0.690 0.700 40,000 27,920 0.6980 0.700 0.660 0.700 0.690 0.700 40,000 0.6980 7.69%
2025-12-01 0 0.650 0.660 0.700 0.630 0.700 94,000 64,320 0.6843 0.650 0.660 0.700 0.630 0.700 94,000 0.6843 -1.52%
2025-11-28 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2025-11-27 0 0.660 0.620 0.690 0.660 0.660 16,800 11,032 0.6567 0.660 0.620 0.690 0.660 0.660 16,800 0.6567 4.76%
2025-11-26 0 0.630 0.620 0.700 0.610 0.700 416,000 282,120 0.6782 0.630 0.620 0.700 0.610 0.700 416,000 0.6782 1.61%
2025-11-25 0 0.620 0.570 0.620 0.620 0.630 24,000 14,960 0.6233 0.620 0.570 0.620 0.620 0.630 24,000 0.6233 -1.59%
2025-11-24 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2025-11-21 0 0.640 0.600 0.640 0.600 0.650 216,000 138,400 0.6407 0.640 0.600 0.640 0.600 0.650 216,000 0.6407 -7.25%
2025-11-20 0 0.690 0.640 0.690 0.690 0.690 16,000 11,040 0.6900 0.690 0.640 0.690 0.690 0.690 16,000 0.6900 -1.43%
2025-11-19 0 0.700 0.620 0.720 0.700 0.700 8,000 5,600 0.7000 0.700 0.620 0.720 0.700 0.700 8,000 0.7000 0.00%
2025-11-18 0 0.700 0.630 0.700 0.710 0.710 40,000 28,400 0.7100 0.700 0.630 0.700 0.710 0.710 40,000 0.7100 -1.41%
2025-11-17 0 0.710 0.700 0.750 - - 0 0 - 0.710 0.700 0.750 - - 0 - 0.00%
2025-11-14 0 0.710 0.660 0.760 0.700 0.810 278,400 210,656 0.7567 0.710 0.660 0.760 0.700 0.810 278,400 0.7567 0.00%
2025-11-13 0 0.710 0.700 0.800 0.700 0.720 216,000 152,720 0.7070 0.710 0.700 0.800 0.700 0.720 216,000 0.7070 -2.74%
2025-11-12 0 0.730 0.730 0.770 0.720 0.720 24,000 17,280 0.7200 0.730 0.730 0.770 0.720 0.720 24,000 0.7200 -2.67%
2025-11-11 0 0.750 0.750 0.820 0.750 0.800 209,200 160,716 0.7682 0.750 0.750 0.820 0.750 0.800 209,200 0.7682 -1.32%
2025-11-10 0 0.760 0.730 0.780 0.700 0.830 384,000 285,120 0.7425 0.760 0.730 0.780 0.700 0.830 384,000 0.7425 -8.43%
2025-11-07 0 0.830 0.800 0.830 0.840 0.840 40,000 33,600 0.8400 0.830 0.800 0.830 0.840 0.840 40,000 0.8400 -1.19%
2025-11-06 0 0.840 0.800 0.870 0.790 0.880 344,000 284,880 0.8281 0.840 0.800 0.870 0.790 0.880 344,000 0.8281 6.33%
2025-11-05 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2025-11-04 0 0.790 0.790 0.840 0.780 0.790 32,000 25,120 0.7850 0.790 0.790 0.840 0.780 0.790 32,000 0.7850 -2.47%
2025-11-03 0 0.810 0.780 0.890 0.810 0.810 176,000 142,560 0.8100 0.810 0.780 0.890 0.810 0.810 176,000 0.8100 0.00%
2025-10-31 0 0.810 0.800 0.840 0.800 0.840 40,000 32,800 0.8200 0.810 0.800 0.840 0.800 0.840 40,000 0.8200 -3.57%
2025-10-30 0 0.840 0.800 0.850 0.840 0.870 176,000 152,880 0.8686 0.840 0.800 0.850 0.840 0.870 176,000 0.8686 -2.33%
2025-10-28 0 0.860 0.850 0.900 0.850 0.900 128,000 113,440 0.8863 0.860 0.850 0.900 0.850 0.900 128,000 0.8863 2.38%
2025-10-27 0 0.840 0.840 0.890 0.840 0.840 8,000 6,720 0.8400 0.840 0.840 0.890 0.840 0.840 8,000 0.8400 1.20%
2025-10-24 0 0.830 0.830 0.840 0.800 0.870 120,000 99,040 0.8253 0.830 0.830 0.840 0.800 0.870 120,000 0.8253 3.75%
2025-10-23 0 0.800 0.800 0.840 0.780 0.880 512,000 411,120 0.8030 0.800 0.800 0.840 0.780 0.880 512,000 0.8030 -11.11%
2025-10-22 0 0.900 0.880 0.900 0.900 0.910 16,000 14,480 0.9050 0.900 0.880 0.900 0.900 0.910 16,000 0.9050 -1.10%
2025-10-21 0 0.910 0.910 0.980 0.900 0.970 120,000 110,000 0.9167 0.910 0.910 0.980 0.900 0.970 120,000 0.9167 -6.19%
2025-10-20 0 0.970 0.890 0.970 0.960 0.980 152,000 147,440 0.9700 0.970 0.890 0.970 0.960 0.980 152,000 0.9700 10.23%
2025-10-17 0 0.880 0.880 0.990 0.880 0.950 180,000 162,440 0.9024 0.880 0.880 0.990 0.880 0.950 180,000 0.9024 -7.37%
2025-10-16 0 0.950 0.920 0.950 0.950 0.990 156,000 151,640 0.9721 0.950 0.920 0.950 0.950 0.990 156,000 0.9721 6.74%
2025-10-15 0 0.890 0.890 0.940 0.880 0.970 272,800 255,273 0.9358 0.890 0.890 0.940 0.880 0.970 272,800 0.9358 -7.29%
2025-10-14 0 0.960 0.950 0.990 0.960 1.000 136,000 134,240 0.9871 0.960 0.950 0.990 0.960 1.000 136,000 0.9871 -1.03%
2025-10-13 0 0.970 0.970 1.010 0.970 1.050 488,000 486,400 0.9967 0.970 0.970 1.010 0.970 1.050 488,000 0.9967 -6.73%
2025-10-10 0 1.040 1.000 1.040 0.980 1.090 768,000 787,930 1.0260 1.040 1.000 1.040 0.980 1.090 768,000 1.0260 -5.45%
2025-10-09 0 1.100 1.100 1.110 1.090 1.250 1,568,400 1,810,120 1.1541 1.100 1.100 1.110 1.090 1.250 1,568,400 1.1541 -9.84%
2025-10-08 0 1.220 1.180 1.230 1.030 1.400 6,964,800 8,876,240 1.2744 1.220 1.180 1.230 1.030 1.400 6,964,800 1.2744 23.23%
2025-10-06 0 0.990 0.980 1.020 0.940 0.990 140,800 138,032 0.9803 0.990 0.980 1.020 0.940 0.990 140,800 0.9803 8.79%
2025-10-03 0 0.910 0.910 0.980 0.910 0.910 16,000 14,560 0.9100 0.910 0.910 0.980 0.910 0.910 16,000 0.9100 -1.09%
2025-10-02 0 0.920 0.920 0.990 0.920 0.980 96,000 91,760 0.9558 0.920 0.920 0.990 0.920 0.980 96,000 0.9558 -7.07%
2025-09-30 0 0.990 0.990 1.000 0.920 1.030 716,400 707,988 0.9883 0.990 0.990 1.000 0.920 1.030 716,400 0.9883 22.22%
2025-09-29 0 0.810 0.810 0.960 0.810 0.880 96,000 82,960 0.8642 0.810 0.810 0.960 0.810 0.880 96,000 0.8642 -10.00%
2025-09-26 0 0.900 0.900 1.010 0.900 0.900 80,000 72,000 0.9000 0.900 0.900 1.010 0.900 0.900 80,000 0.9000 -8.16%
2025-09-25 0 0.980 0.900 0.990 0.980 0.990 48,000 47,120 0.9817 0.980 0.900 0.990 0.980 0.990 48,000 0.9817 -3.92%
2025-09-24 0 1.020 0.800 0.980 1.020 1.020 8,000 8,160 1.0200 1.020 0.800 0.980 1.020 1.020 8,000 1.0200 20.00%
2025-09-23 0 0.850 0.820 0.870 0.770 0.900 224,800 181,524 0.8075 0.850 0.820 0.870 0.770 0.900 224,800 0.8075 -5.56%
2025-09-22 0 0.900 0.900 0.970 0.900 1.060 284,400 270,100 0.9497 0.900 0.900 0.970 0.900 1.060 284,400 0.9497 -1.10%
2025-09-19 0 0.910 0.910 1.040 0.910 0.990 259,200 246,672 0.9517 0.910 0.910 1.040 0.910 0.990 259,200 0.9517 -8.08%
2025-09-18 0 0.990 0.990 1.030 0.980 1.040 224,000 222,040 0.9913 0.990 0.990 1.030 0.980 1.040 224,000 0.9913 -4.81%
2025-09-17 0 1.040 0.990 1.050 - - 0 0 - 1.040 0.990 1.050 - - 0 - 0.00%
2025-09-16 0 1.040 1.020 1.080 1.010 1.060 127,600 131,646 1.0317 1.040 1.020 1.080 1.010 1.060 127,600 1.0317 0.00%
2025-09-15 0 1.040 1.000 1.040 1.030 1.050 48,000 49,920 1.0400 1.040 1.000 1.040 1.030 1.050 48,000 1.0400 0.97%
2025-09-12 0 1.030 0.990 1.060 - - 0 0 - 1.030 0.990 1.060 - - 0 - 0.00%
2025-09-11 0 1.030 1.010 1.050 0.970 1.030 443,200 441,968 0.9972 1.030 1.010 1.050 0.970 1.030 443,200 0.9972 0.00%
2025-09-10 0 1.030 1.030 1.050 1.020 1.090 72,000 74,000 1.0278 1.030 1.030 1.050 1.020 1.090 72,000 1.0278 -2.83%
2025-09-09 0 1.060 1.030 1.060 1.020 1.130 128,000 134,880 1.0538 1.060 1.030 1.060 1.020 1.130 128,000 1.0538 0.00%
2025-09-08 0 1.060 1.030 1.070 1.000 1.080 192,000 200,960 1.0467 1.060 1.030 1.070 1.000 1.080 192,000 1.0467 7.07%
2025-09-05 0 0.990 0.990 1.030 0.980 1.070 456,000 454,240 0.9961 0.990 0.990 1.030 0.980 1.070 456,000 0.9961 -3.88%
2025-09-04 0 1.030 0.960 1.070 0.990 1.100 104,000 104,960 1.0092 1.030 0.960 1.070 0.990 1.100 104,000 1.0092 0.98%
2025-09-03 0 1.020 0.960 1.020 0.960 1.020 260,000 254,920 0.9805 1.020 0.960 1.020 0.960 1.020 260,000 0.9805 0.00%
2025-09-02 0 1.020 0.950 1.030 0.920 1.040 192,000 189,040 0.9846 1.020 0.950 1.030 0.920 1.040 192,000 0.9846 7.37%
2025-09-01 0 0.950 0.990 1.010 0.840 1.030 336,400 321,156 0.9547 0.950 0.990 1.010 0.840 1.030 336,400 0.9547 -8.65%
2025-08-29 0 1.040 1.000 1.120 0.980 1.190 896,000 940,640 1.0498 1.040 1.000 1.120 0.980 1.190 896,000 1.0498 5.05%
2025-08-28 0 0.990 1.030 1.080 0.990 1.190 990,400 1,056,496 1.0667 0.990 1.030 1.080 0.990 1.190 990,400 1.0667 -18.18%
2025-08-27 0 1.210 1.210 1.240 1.210 1.250 55,200 67,844 1.2291 1.210 1.210 1.240 1.210 1.250 55,200 1.2291 -3.20%
2025-08-26 0 1.250 1.180 1.250 1.250 1.430 105,600 137,024 1.2976 1.250 1.180 1.250 1.250 1.430 105,600 1.2976 -12.59%
2025-08-25 0 1.430 1.400 1.450 1.430 1.450 20,400 28,816 1.4125 1.430 1.400 1.450 1.430 1.450 20,400 1.4125 -1.38%
2025-08-22 0 1.450 1.320 1.460 1.300 1.480 128,000 171,520 1.3400 1.450 1.320 1.460 1.300 1.480 128,000 1.3400 -0.68%
2025-08-21 0 1.460 1.290 1.460 1.460 1.500 48,000 71,200 1.4833 1.460 1.290 1.460 1.460 1.500 48,000 1.4833 3.55%
2025-08-20 0 1.410 1.310 1.410 1.350 1.410 160,000 223,600 1.3975 1.410 1.310 1.410 1.350 1.410 160,000 1.3975 0.00%
2025-08-19 0 1.410 1.410 1.490 1.400 1.690 125,600 187,032 1.4891 1.410 1.410 1.490 1.400 1.690 125,600 1.4891 -6.00%
2025-08-18 0 1.500 1.400 1.500 1.500 1.560 442,400 683,248 1.5444 1.500 1.400 1.500 1.500 1.560 442,400 1.5444 1.35%
2025-08-15 0 1.480 1.480 1.520 1.480 1.520 137,200 205,832 1.5002 1.480 1.480 1.520 1.480 1.520 137,200 1.5002 -6.33%
2025-08-14 0 1.580 1.500 1.580 1.460 1.580 737,600 1,122,524 1.5219 1.580 1.500 1.580 1.460 1.580 737,600 1.5219 -1.25%
2025-08-13 0 1.600 1.540 1.600 1.530 1.600 152,000 234,880 1.5453 1.600 1.540 1.600 1.530 1.600 152,000 1.5453 3.90%
2025-08-12 0 1.540 1.470 1.560 1.480 1.560 296,000 454,480 1.5354 1.540 1.470 1.560 1.480 1.560 296,000 1.5354 0.65%
2025-08-11 0 1.530 1.520 1.610 1.480 1.700 1,332,000 2,081,258 1.5625 1.530 1.520 1.610 1.480 1.700 1,332,000 1.5625 3.38%
2025-08-08 0 1.480 1.480 1.520 1.450 1.540 1,651,200 2,487,648 1.5066 1.480 1.480 1.520 1.450 1.540 1,651,200 1.5066 0.00%
2025-08-07 0 1.480 1.460 1.480 1.380 1.480 552,000 799,200 1.4478 1.480 1.460 1.480 1.380 1.480 552,000 1.4478 2.07%
2025-08-06 0 1.450 1.450 1.530 1.450 1.530 218,400 324,280 1.4848 1.450 1.450 1.530 1.450 1.530 218,400 1.4848 -5.23%
2025-08-05 0 1.530 1.500 1.550 1.310 1.540 2,088,000 3,003,300 1.4384 1.530 1.500 1.550 1.310 1.540 2,088,000 1.4384 0.00%
2025-08-04 0 1.530 1.490 1.530 1.200 1.620 5,012,800 7,265,308 1.4494 1.530 1.490 1.530 1.200 1.620 5,012,800 1.4494 27.50%
2025-08-01 0 1.200 1.160 1.200 0.940 1.200 1,710,800 1,844,588 1.0782 1.200 1.160 1.200 0.940 1.200 1,710,800 1.0782 33.33%
2025-07-31 0 0.900 0.900 0.940 0.880 0.910 324,000 290,680 0.8972 0.900 0.900 0.940 0.880 0.910 324,000 0.8972 -1.10%
2025-07-30 0 0.910 0.900 0.980 0.900 0.950 132,400 123,272 0.9311 0.910 0.900 0.980 0.900 0.950 132,400 0.9311 -4.21%
2025-07-29 0 0.950 0.920 0.970 0.890 0.990 384,000 365,800 0.9526 0.950 0.920 0.970 0.890 0.990 384,000 0.9526 1.06%
2025-07-28 0 0.940 0.930 0.950 0.810 1.000 1,560,000 1,439,360 0.9227 0.940 0.930 0.950 0.810 1.000 1,560,000 0.9227 4.44%
2025-07-25 0 0.900 0.890 0.920 0.810 0.940 4,473,800 3,901,314 0.8720 0.900 0.890 0.920 0.810 0.940 4,473,800 0.8720 3.45%
2025-07-24 0 0.870 0.850 0.880 0.640 0.880 5,416,600 4,402,175 0.8127 0.870 0.850 0.880 0.640 0.880 5,416,600 0.8127 38.10%
2025-07-23 0 0.630 0.630 0.670 0.590 0.680 724,800 438,496 0.6050 0.630 0.630 0.670 0.590 0.680 724,800 0.6050 5.00%
2025-07-22 0 0.600 0.600 0.690 0.570 0.580 40,000 23,040 0.5760 0.600 0.600 0.690 0.570 0.580 40,000 0.5760 -1.64%
2025-07-21 0 0.610 0.610 0.680 0.600 0.660 268,000 168,720 0.6296 0.610 0.610 0.680 0.600 0.660 268,000 0.6296 -7.58%
2025-07-18 0 0.660 0.660 0.710 0.650 0.740 128,000 86,240 0.6738 0.660 0.660 0.710 0.650 0.740 128,000 0.6738 -9.59%
2025-07-17 0 0.730 0.720 0.730 0.590 0.840 1,488,000 1,074,048 0.7218 0.730 0.720 0.730 0.590 0.840 1,488,000 0.7218 23.73%
2025-07-16 0 0.590 0.560 0.610 0.560 0.640 260,000 153,040 0.5886 0.590 0.560 0.610 0.560 0.640 260,000 0.5886 5.36%
2025-07-15 0 0.560 0.560 0.580 0.500 0.560 168,000 89,120 0.5305 0.560 0.560 0.580 0.500 0.560 168,000 0.5305 5.66%
2025-07-14 0 0.530 0.510 0.550 0.500 0.530 208,000 107,920 0.5188 0.530 0.510 0.550 0.500 0.530 208,000 0.5188 -5.36%
2025-07-11 0 0.560 0.550 0.560 0.510 0.610 424,000 234,640 0.5534 0.560 0.550 0.560 0.510 0.610 424,000 0.5534 0.00%
2025-07-10 0 0.560 0.540 0.560 0.520 0.650 792,000 457,200 0.5773 0.560 0.540 0.560 0.520 0.650 792,000 0.5773 -13.85%
2025-07-09 0 0.650 0.610 0.650 0.490 0.820 3,590,800 2,396,303 0.6673 0.650 0.610 0.650 0.490 0.820 3,590,800 0.6673 47.73%
2025-07-08 0 0.440 0.425 0.450 0.395 0.465 241,600 101,792 0.4213 0.440 0.425 0.450 0.395 0.465 241,600 0.4213 -6.38%
2025-07-07 0 0.470 0.450 0.480 0.470 0.510 298,700 143,369 0.4800 0.470 0.450 0.480 0.470 0.510 298,700 0.4800 -25.40%
2025-07-04 0 0.630 0.530 0.650 0.630 0.630 8,000 5,040 0.6300 0.630 0.530 0.650 0.630 0.630 8,000 0.6300 0.00%
2025-07-03 0 0.630 0.590 0.680 0.630 0.630 60,800 38,368 0.6311 0.630 0.590 0.680 0.630 0.630 60,800 0.6311 0.00%
2025-07-02 0 0.630 0.630 0.690 0.620 0.670 234,800 146,480 0.6239 0.630 0.630 0.690 0.620 0.670 234,800 0.6239 -1.56%
2025-06-30 0 0.640 0.650 0.700 0.630 0.850 1,930,000 1,484,642 0.7692 0.640 0.650 0.700 0.630 0.850 1,930,000 0.7692 -17.95%
2025-06-27 0 0.780 0.760 0.780 0.350 0.780 3,757,800 2,111,554 0.5619 0.780 0.760 0.780 0.350 0.780 3,757,800 0.5619 122.86%
2025-06-26 0 0.350 0.350 0.370 0.350 0.350 208,000 72,800 0.3500 0.350 0.350 0.370 0.350 0.350 208,000 0.3500 0.00%
2025-06-25 0 0.350 - 0.350 0.350 0.350 560,000 196,000 0.3500 0.350 - 0.350 0.350 0.350 560,000 0.3500 0.00%
2025-06-24 0 0.350 0.207 0.350 0.305 0.350 108,000 33,480 0.3100 0.350 0.207 0.350 0.305 0.350 108,000 0.3100 14.75%
2025-06-23 0 0.305 0.305 0.335 0.305 0.305 4,000 1,220 0.3050 0.305 0.305 0.335 0.305 0.305 4,000 0.3050 1.67%
2025-06-20 0 0.300 0.300 0.350 0.295 0.300 80,000 23,900 0.2988 0.300 0.300 0.350 0.295 0.300 80,000 0.2988 9.09%
2025-06-19 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2025-06-18 0 0.275 0.275 0.300 0.270 0.305 608,000 166,520 0.2739 0.275 0.275 0.300 0.270 0.305 608,000 0.2739 -8.33%
2025-06-17 0 0.300 0.285 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 0.285 0.300 0.300 0.300 4,000 0.3000 0.00%
2025-06-16 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2025-06-13 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.285 0.300 0.300 0.300 20,000 0.3000 1.69%
2025-06-12 0 0.295 0.290 0.340 0.295 0.305 10,000 2,970 0.2970 0.295 0.290 0.340 0.295 0.305 10,000 0.2970 -6.35%
2025-06-11 0 0.315 0.315 0.355 0.310 0.360 84,000 27,560 0.3281 0.315 0.315 0.355 0.310 0.360 84,000 0.3281 -12.50%
2025-06-10 0 0.360 0.310 0.360 0.360 0.360 38,000 13,540 0.3563 0.360 0.310 0.360 0.360 0.360 38,000 0.3563 5.88%
2025-06-09 0 0.340 0.340 0.375 0.325 0.335 44,000 14,460 0.3286 0.340 0.340 0.375 0.325 0.335 44,000 0.3286 -4.23%
2025-06-06 0 0.355 0.325 0.360 0.355 0.400 68,000 25,740 0.3785 0.355 0.325 0.360 0.355 0.400 68,000 0.3785 0.00%
2025-06-05 0 0.355 0.320 0.360 0.350 0.385 92,000 32,780 0.3563 0.355 0.320 0.360 0.350 0.385 92,000 0.3563 -8.97%
2025-06-04 0 0.390 0.250 0.390 0.390 0.390 36,000 13,920 0.3867 0.390 0.250 0.390 0.390 0.390 36,000 0.3867 0.00%
2025-06-03 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2025-06-02 0 0.390 0.300 0.390 0.395 0.400 24,000 9,580 0.3992 0.390 0.300 0.390 0.395 0.400 24,000 0.3992 8.33%
2025-05-30 0 0.360 0.320 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.320 0.360 0.360 0.360 4,000 0.3600 1.41%
2025-05-29 0 0.355 0.355 0.375 0.355 0.355 24,000 8,520 0.3550 0.355 0.355 0.375 0.355 0.355 24,000 0.3550 0.00%
2025-05-28 0 0.355 0.355 0.385 0.350 0.355 16,000 5,660 0.3538 0.355 0.355 0.385 0.350 0.355 16,000 0.3538 -8.97%
2025-05-27 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2025-05-26 0 0.390 0.330 0.390 0.390 0.400 104,000 41,000 0.3942 0.390 0.330 0.390 0.390 0.400 104,000 0.3942 5.41%
2025-05-23 0 0.370 0.345 0.380 0.300 0.390 180,000 63,600 0.3533 0.370 0.345 0.380 0.300 0.390 180,000 0.3533 23.33%
2025-05-22 0 0.300 0.255 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.255 0.300 0.300 0.300 12,000 0.3000 1.69%
2025-05-21 0 0.295 0.280 0.290 0.275 0.295 152,000 43,300 0.2849 0.295 0.280 0.290 0.275 0.295 152,000 0.2849 11.32%
2025-05-20 0 0.265 0.265 0.300 0.246 0.265 265,600 65,492 0.2466 0.265 0.265 0.300 0.246 0.265 265,600 0.2466 6.00%
2025-05-19 0 0.250 0.250 0.285 0.250 0.265 404,000 103,000 0.2550 0.250 0.250 0.285 0.250 0.265 404,000 0.2550 -5.66%
2025-05-16 0 0.265 0.265 0.280 0.265 0.270 36,000 9,580 0.2661 0.265 0.265 0.280 0.265 0.270 36,000 0.2661 -5.36%
2025-05-15 0 0.280 0.260 0.295 0.250 0.285 190,000 49,716 0.2617 0.280 0.260 0.295 0.250 0.285 190,000 0.2617 0.00%
2025-05-14 0 0.280 0.280 0.330 0.280 0.300 101,600 30,418 0.2994 0.280 0.280 0.330 0.280 0.300 101,600 0.2994 -3.45%
2025-05-13 0 0.290 0.285 0.330 0.290 0.350 2,287,600 721,646 0.3155 0.290 0.285 0.330 0.290 0.350 2,287,600 0.3155 -30.95%
2025-05-12 0 0.420 0.385 0.450 0.420 0.450 16,000 7,080 0.4425 0.420 0.385 0.450 0.420 0.450 16,000 0.4425 -6.67%
2025-05-09 0 0.450 0.375 0.450 0.430 0.475 524,400 232,130 0.4427 0.450 0.375 0.450 0.430 0.475 524,400 0.4427 0.00%
2025-05-08 0 0.450 0.450 0.490 0.450 0.455 22,400 10,048 0.4486 0.450 0.450 0.490 0.450 0.455 22,400 0.4486 -10.00%
2025-05-07 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2025-05-06 0 0.500 0.485 0.500 0.500 0.500 28,000 14,000 0.5000 0.500 0.485 0.500 0.500 0.500 28,000 0.5000 -3.85%
2025-05-02 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2025-04-30 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-04-29 0 0.520 0.430 0.520 0.520 0.520 6,400 3,064 0.4788 0.520 0.430 0.520 0.520 0.520 6,400 0.4788 -1.89%
2025-04-28 0 0.530 0.425 0.530 0.530 0.530 4,800 2,464 0.5133 0.530 0.425 0.530 0.530 0.530 4,800 0.5133 0.00%
2025-04-25 0 0.530 - 0.530 0.530 0.530 16,400 8,672 0.5288 0.530 - 0.530 0.530 0.530 16,400 0.5288 0.00%
2025-04-24 0 0.530 0.520 0.530 0.450 0.530 30,000 15,132 0.5044 0.530 0.520 0.530 0.450 0.530 30,000 0.5044 0.00%
2025-04-23 0 0.530 0.450 0.530 0.530 0.530 400 212 0.5300 0.530 0.450 0.530 0.530 0.530 400 0.5300 0.00%
2025-04-22 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-04-17 0 0.530 0.480 0.530 0.530 0.530 1,200 636 0.5300 0.530 0.480 0.530 0.530 0.530 1,200 0.5300 0.00%
2025-04-16 0 0.530 0.530 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
2025-04-15 0 0.530 0.530 0.670 0.490 0.530 52,800 25,992 0.4923 0.530 0.530 0.670 0.490 0.530 52,800 0.4923 3.92%
2025-04-14 0 0.510 0.510 - 0.510 0.520 20,800 10,780 0.5183 0.510 0.510 - 0.510 0.520 20,800 0.5183 -1.92%
2025-04-11 0 0.520 0.520 0.620 0.520 0.620 800 456 0.5700 0.520 0.520 0.620 0.520 0.620 800 0.5700 -16.13%
2025-04-10 0 0.620 0.540 0.620 0.510 0.660 336,800 203,288 0.6036 0.620 0.540 0.620 0.510 0.660 336,800 0.6036 -6.06%
2025-04-09 0 0.660 0.360 0.660 0.660 0.670 58,000 38,300 0.6603 0.660 0.360 0.660 0.660 0.670 58,000 0.6603 -1.49%
2025-04-08 0 0.067 0.067 0.068 0.067 0.068 1,308,000 88,488 0.0677 0.670 0.670 0.680 0.670 0.680 130,800 0.6765 0.00%
2025-04-07 0 0.067 0.058 0.068 0.056 0.067 2,940,000 174,680 0.0594 0.670 0.580 0.680 0.560 0.670 294,000 0.5941 11.67%
2025-04-03 0 0.060 0.060 0.062 0.060 0.061 868,000 52,584 0.0606 0.600 0.600 0.620 0.600 0.610 86,800 0.6058 -10.45%
2025-04-02 0 0.067 0.067 0.070 - - 0 0 - 0.670 0.670 0.700 - - 0 - 3.08%
2025-04-01 0 0.065 0.065 0.072 0.065 0.073 1,540,000 100,224 0.0651 0.650 0.650 0.720 0.650 0.730 154,000 0.6508 -4.41%
2025-03-31 0 0.068 0.065 0.069 0.068 0.070 2,360,000 165,096 0.0700 0.680 0.650 0.690 0.680 0.700 236,000 0.6996 0.00%
2025-03-28 0 0.068 0.068 0.071 0.055 0.068 860,000 52,420 0.0610 0.680 0.680 0.710 0.550 0.680 86,000 0.6095 -2.86%
2025-03-27 0 0.070 0.070 0.076 0.070 0.079 1,248,000 91,576 0.0734 0.700 0.700 0.760 0.700 0.790 124,800 0.7338 1.45%
2025-03-26 0 0.069 0.065 0.069 0.069 0.073 1,116,000 78,616 0.0704 0.690 0.650 0.690 0.690 0.730 111,600 0.7044 -5.48%
2025-03-25 0 0.073 0.070 0.077 0.064 0.073 264,000 17,328 0.0656 0.730 0.700 0.770 0.640 0.730 26,400 0.6564 2.82%
2025-03-24 0 0.071 0.071 0.078 0.071 0.071 2,948,000 209,308 0.0710 0.710 0.710 0.780 0.710 0.710 294,800 0.7100 -2.74%
2025-03-21 0 0.073 0.067 0.074 0.073 0.073 12,000 876 0.0730 0.730 0.670 0.740 0.730 0.730 1,200 0.7300 1.39%
2025-03-20 0 0.072 0.068 0.073 0.065 0.073 480,000 32,160 0.0670 0.720 0.680 0.730 0.650 0.730 48,000 0.6700 -6.49%
2025-03-19 0 0.077 0.065 0.077 - - 0 0 - 0.770 0.650 0.770 - - 0 - -1.28%
2025-03-18 0 0.078 0.067 0.078 0.077 0.078 68,000 5,276 0.0776 0.780 0.670 0.780 0.770 0.780 6,800 0.7759 4.00%
2025-03-17 0 0.075 0.075 0.078 0.074 0.083 332,000 25,944 0.0781 0.750 0.750 0.780 0.740 0.830 33,200 0.7814 2.74%
2025-03-14 0 0.073 0.073 0.080 0.068 0.080 2,064,000 150,772 0.0730 0.730 0.730 0.800 0.680 0.800 206,400 0.7305 4.29%
2025-03-13 0 0.070 0.064 0.070 0.066 0.070 240,000 16,448 0.0685 0.700 0.640 0.700 0.660 0.700 24,000 0.6853 6.06%
2025-03-12 0 0.066 0.066 0.070 0.064 0.064 12,000 768 0.0640 0.660 0.660 0.700 0.640 0.640 1,200 0.6400 -1.49%
2025-03-11 0 0.067 0.062 0.068 0.060 0.067 2,276,000 142,212 0.0625 0.670 0.620 0.680 0.600 0.670 227,600 0.6248 0.00%
2025-03-10 0 0.067 0.066 0.068 0.062 0.070 2,308,000 149,784 0.0649 0.670 0.660 0.680 0.620 0.700 230,800 0.6490 1.52%
2025-03-07 0 0.066 0.066 0.068 0.065 0.082 5,684,000 391,132 0.0688 0.660 0.660 0.680 0.650 0.820 568,400 0.6881 -20.48%
2025-03-06 0 0.083 0.081 0.082 0.065 0.090 4,432,000 345,420 0.0779 0.830 0.810 0.820 0.650 0.900 443,200 0.7794 33.87%
2025-03-05 0 0.062 0.061 0.064 0.062 0.066 1,648,000 102,348 0.0621 0.620 0.610 0.640 0.620 0.660 164,800 0.6210 -7.46%
2025-03-04 0 0.067 0.066 0.067 0.067 0.072 1,696,000 115,972 0.0684 0.670 0.660 0.670 0.670 0.720 169,600 0.6838 -5.63%
2025-03-03 0 0.071 0.071 0.072 0.071 0.073 688,000 49,052 0.0713 0.710 0.710 0.720 0.710 0.730 68,800 0.7130 -11.25%
2025-02-28 0 0.080 0.077 0.080 0.078 0.090 4,744,000 380,380 0.0802 0.800 0.770 0.800 0.780 0.900 474,400 0.8018 -11.11%
2025-02-27 0 0.090 0.081 0.090 0.081 0.090 1,424,000 124,356 0.0873 0.900 0.810 0.900 0.810 0.900 142,400 0.8733 11.11%
2025-02-26 0 0.081 0.078 0.085 0.081 0.090 1,044,000 92,460 0.0886 0.810 0.780 0.850 0.810 0.900 104,400 0.8856 -4.71%
2025-02-25 0 0.085 0.085 0.089 0.080 0.093 1,044,000 92,232 0.0883 0.850 0.850 0.890 0.800 0.930 104,400 0.8834 -5.56%
2025-02-24 0 0.090 0.082 0.091 0.090 0.092 436,000 39,716 0.0911 0.900 0.820 0.910 0.900 0.920 43,600 0.9109 -5.26%
2025-02-21 0 0.095 0.095 0.099 0.090 0.100 2,688,000 260,376 0.0969 0.950 0.950 0.990 0.900 1.000 268,800 0.9687 -1.04%
2025-02-20 0 0.096 0.096 0.100 0.092 0.096 332,000 31,868 0.0960 0.960 0.960 1.000 0.920 0.960 33,200 0.9599 -3.03%
2025-02-19 0 0.099 0.099 0.104 0.095 0.104 476,000 46,288 0.0972 0.990 0.990 1.040 0.950 1.040 47,600 0.9724 -6.60%
2025-02-18 0 0.106 0.091 0.106 0.105 0.110 364,000 39,196 0.1077 1.060 0.910 1.060 1.050 1.100 36,400 1.0768 1.92%
2025-02-17 0 0.104 0.104 0.110 0.100 0.105 192,000 19,924 0.1038 1.040 1.040 1.100 1.000 1.050 19,200 1.0377 -0.95%
2025-02-14 0 0.105 0.102 0.105 0.098 0.109 128,000 13,236 0.1034 1.050 1.020 1.050 0.980 1.090 12,800 1.0341 0.00%
2025-02-13 0 0.105 0.100 0.105 0.095 0.105 1,340,000 135,028 0.1008 1.050 1.000 1.050 0.950 1.050 134,000 1.0077 0.00%
2025-02-12 0 0.105 0.100 0.109 0.100 0.110 1,936,000 197,800 0.1022 1.050 1.000 1.090 1.000 1.100 193,600 1.0217 3.96%
2025-02-11 0 0.101 0.100 0.113 0.100 0.104 4,716,000 472,696 0.1002 1.010 1.000 1.130 1.000 1.040 471,600 1.0023 -7.34%
2025-02-10 0 0.109 0.109 0.113 0.105 0.115 444,000 49,228 0.1109 1.090 1.090 1.130 1.050 1.150 44,400 1.1087 -6.03%
2025-02-07 0 0.116 0.108 0.116 0.104 0.116 1,168,000 130,428 0.1117 1.160 1.080 1.160 1.040 1.160 116,800 1.1167 0.00%
2025-02-06 0 0.116 0.115 0.118 0.110 0.119 1,716,000 200,604 0.1169 1.160 1.150 1.180 1.100 1.190 171,600 1.1690 10.48%
2025-02-05 0 0.105 0.105 0.109 0.102 0.110 1,072,000 111,932 0.1044 1.050 1.050 1.090 1.020 1.100 107,200 1.0441 -4.55%
2025-02-04 0 0.110 0.106 0.117 0.105 0.116 6,000,000 646,512 0.1078 1.100 1.060 1.170 1.050 1.160 600,000 1.0775 8.91%
2025-02-03 0 0.101 0.101 0.102 0.100 0.102 1,084,000 109,608 0.1011 1.010 1.010 1.020 1.000 1.020 108,400 1.0111 -15.83%
2025-01-28 0 0.120 0.108 0.120 0.120 0.120 12,000 1,440 0.1200 1.200 1.080 1.200 1.200 1.200 1,200 1.2000 0.00%
2025-01-27 0 0.120 0.120 0.125 0.120 0.125 164,000 19,840 0.1210 1.200 1.200 1.250 1.200 1.250 16,400 1.2098 0.00%
2025-01-24 0 0.120 0.118 0.120 0.118 0.122 4,460,000 534,784 0.1199 1.200 1.180 1.200 1.180 1.220 446,000 1.1991 0.00%
2025-01-23 0 0.120 0.112 0.120 0.120 0.125 4,244,000 511,352 0.1205 1.200 1.120 1.200 1.200 1.250 424,400 1.2049 1.69%
2025-01-22 0 0.118 0.106 0.120 0.118 0.118 1,000,000 118,000 0.1180 1.180 1.060 1.200 1.180 1.180 100,000 1.1800 -1.67%
2025-01-21 0 0.120 0.108 0.120 0.109 0.123 484,000 55,120 0.1139 1.200 1.080 1.200 1.090 1.230 48,400 1.1388 0.00%
2025-01-20 0 0.120 0.108 0.120 0.120 0.123 640,000 77,688 0.1214 1.200 1.080 1.200 1.200 1.230 64,000 1.2139 0.00%
2025-01-17 0 0.120 0.110 0.120 0.120 0.121 280,000 33,836 0.1208 1.200 1.100 1.200 1.200 1.210 28,000 1.2084 -0.83%
2025-01-16 0 0.121 0.109 0.121 0.120 0.122 160,000 19,408 0.1213 1.210 1.090 1.210 1.200 1.220 16,000 1.2130 0.83%
2025-01-15 0 0.120 0.111 0.120 0.120 0.120 148,000 17,760 0.1200 1.200 1.110 1.200 1.200 1.200 14,800 1.2000 0.00%
2025-01-14 0 0.120 0.114 0.122 0.111 0.123 1,204,000 146,860 0.1220 1.200 1.140 1.220 1.110 1.230 120,400 1.2198 5.26%
2025-01-13 0 0.114 0.108 0.120 - - 0 0 - 1.140 1.080 1.200 - - 0 - 0.00%
2025-01-10 0 0.114 0.107 0.120 0.108 0.120 628,000 69,232 0.1102 1.140 1.070 1.200 1.080 1.200 62,800 1.1024 1.79%
2025-01-09 0 0.112 0.111 0.112 0.109 0.124 48,000 5,412 0.1128 1.120 1.110 1.120 1.090 1.240 4,800 1.1275 0.00%
2025-01-08 0 0.112 0.110 0.115 0.110 0.128 604,000 69,264 0.1147 1.120 1.100 1.150 1.100 1.280 60,400 1.1468 -2.61%
2025-01-07 0 0.115 0.110 0.115 0.115 0.124 1,012,000 118,108 0.1167 1.150 1.100 1.150 1.150 1.240 101,200 1.1671 0.88%
2025-01-06 0 0.114 0.110 0.114 0.100 0.115 188,000 19,444 0.1034 1.140 1.100 1.140 1.000 1.150 18,800 1.0343 14.00%
2025-01-03 0 0.100 0.095 0.110 - - 0 0 - 1.000 0.950 1.100 - - 0 - 0.00%
2025-01-02 0 0.100 0.100 0.115 0.099 0.116 18,528,000 1,853,660 0.1000 1.000 1.000 1.150 0.990 1.160 1,852,800 1.0005 -4.76%
2024-12-31 0 0.105 0.092 0.105 0.105 0.105 64,000 6,720 0.1050 1.050 0.920 1.050 1.050 1.050 6,400 1.0500 0.00%
2024-12-30 0 0.105 0.101 0.105 0.100 0.105 324,000 33,804 0.1043 1.050 1.010 1.050 1.000 1.050 32,400 1.0433 5.00%
2024-12-27 0 0.100 0.100 0.102 0.093 0.100 640,000 62,260 0.0973 1.000 1.000 1.020 0.930 1.000 64,000 0.9728 -1.96%
2024-12-24 0 0.102 0.096 0.105 0.099 0.102 144,000 14,476 0.1005 1.020 0.960 1.050 0.990 1.020 14,400 1.0053 0.00%
2024-12-23 0 0.102 0.095 0.103 0.096 0.104 220,000 21,852 0.0993 1.020 0.950 1.030 0.960 1.040 22,000 0.9933 0.00%
2024-12-20 0 0.102 0.102 0.109 0.100 0.104 900,000 90,524 0.1006 1.020 1.020 1.090 1.000 1.040 90,000 1.0058 -4.67%
2024-12-19 0 0.107 0.105 0.107 0.105 0.114 1,076,000 115,520 0.1074 1.070 1.050 1.070 1.050 1.140 107,600 1.0736 -6.14%
2024-12-18 0 0.114 0.107 0.114 0.109 0.119 268,000 30,388 0.1134 1.140 1.070 1.140 1.090 1.190 26,800 1.1339 4.59%
2024-12-17 0 0.109 0.108 0.109 0.107 0.115 1,196,000 129,776 0.1085 1.090 1.080 1.090 1.070 1.150 119,600 1.0851 -7.63%
2024-12-16 0 0.118 0.115 0.118 0.115 0.118 464,000 53,740 0.1158 1.180 1.150 1.180 1.150 1.180 46,400 1.1582 0.00%
2024-12-13 0 0.118 0.118 0.124 0.114 0.125 1,324,000 155,040 0.1171 1.180 1.180 1.240 1.140 1.250 132,400 1.1710 -2.48%
2024-12-12 0 0.121 0.121 0.125 0.120 0.125 4,664,000 562,332 0.1206 1.210 1.210 1.250 1.200 1.250 466,400 1.2057 0.83%
2024-12-11 0 0.120 0.120 0.124 0.110 0.125 3,212,000 368,344 0.1147 1.200 1.200 1.240 1.100 1.250 321,200 1.1468 -4.00%
2024-12-10 0 0.125 0.117 0.125 0.114 0.126 3,894,000 467,322 0.1200 1.250 1.170 1.250 1.140 1.260 389,400 1.2001 9.65%
2024-12-09 0 0.114 0.118 0.123 0.105 0.149 11,272,000 1,392,076 0.1235 1.140 1.180 1.230 1.050 1.490 1,127,200 1.2350 -9.52%
2024-12-06 0 0.126 0.125 0.126 0.120 0.152 10,044,000 1,335,216 0.1329 1.260 1.250 1.260 1.200 1.520 1,004,400 1.3294 -10.00%
2024-12-05 0 0.140 0.140 0.142 0.131 0.170 32,984,000 4,841,204 0.1468 1.400 1.400 1.420 1.310 1.700 3,298,400 1.4677 -20.45%
2024-12-04 0 0.176 0.175 0.176 0.175 0.218 12,848,000 2,502,000 0.1947 1.760 1.750 1.760 1.750 2.180 1,284,800 1.9474 -18.89%
2024-12-03 0 0.217 0.216 0.219 0.213 0.235 7,125,000 1,586,229 0.2226 2.170 2.160 2.190 2.130 2.350 712,500 2.2263 -0.46%
2024-12-02 0 0.218 0.218 0.220 0.195 0.241 35,192,000 7,738,644 0.2199 2.180 2.180 2.200 1.950 2.410 3,519,200 2.1990 4.81%
2024-11-29 0 0.208 0.203 0.208 0.196 0.340 101,165,000 25,280,451 0.2499 2.080 2.030 2.080 1.960 3.400 10,116,500 2.4989 6.12%
2024-11-28 0 0.196 0.191 0.196 0.104 0.275 118,055,600 22,002,550 0.1864 1.960 1.910 1.960 1.040 2.750 11,805,560 1.8637 115.38%
2024-11-27 0 0.091 0.088 0.091 0.040 0.091 45,696,000 2,903,260 0.0635 0.910 0.880 0.910 0.400 0.910 4,569,600 0.6353 127.50%
2024-11-26 0 0.040 0.042 0.043 0.038 0.043 6,792,000 270,864 0.0399 0.400 0.420 0.430 0.380 0.430 679,200 0.3988 0.00%
2024-11-25 0 0.040 0.038 0.040 0.037 0.044 30,196,000 1,206,600 0.0400 0.400 0.380 0.400 0.370 0.440 3,019,600 0.3996 5.26%
2024-11-22 0 0.038 0.038 0.039 0.033 0.070 44,100,000 1,726,428 0.0391 0.380 0.380 0.390 0.330 0.700 4,410,000 0.3915 -20.83%
2024-11-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-31 0 0.048 0.048 0.050 0.045 0.059 5,166,000 266,156 0.0515 0.480 0.480 0.500 0.450 0.590 516,600 0.5152 -18.64%
2023-03-30 0 0.059 0.056 0.059 0.055 0.072 3,556,000 219,620 0.0618 0.590 0.560 0.590 0.550 0.720 355,600 0.6176 -26.25%
2023-03-29 0 0.080 0.080 0.085 - - 0 0 - 0.800 0.800 0.850 - - 0 - 1.27%
2023-03-28 0 0.079 0.079 0.087 0.079 0.081 180,000 14,452 0.0803 0.790 0.790 0.870 0.790 0.810 18,000 0.8029 -5.95%
2023-03-27 0 0.084 0.084 0.090 0.082 0.084 340,000 27,936 0.0822 0.840 0.840 0.900 0.820 0.840 34,000 0.8216 -3.45%
2023-03-24 0 0.087 0.081 0.090 - - 0 0 - 0.870 0.810 0.900 - - 0 - 0.00%
2023-03-23 0 0.087 0.081 0.090 - - 0 0 - 0.870 0.810 0.900 - - 0 - 0.00%
2023-03-22 0 0.087 0.085 0.090 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2023-03-21 0 0.087 0.077 0.088 0.077 0.087 12,000 984 0.0820 0.870 0.770 0.880 0.770 0.870 1,200 0.8200 0.00%
2023-03-20 0 0.087 0.077 0.089 - - 0 0 - 0.870 0.770 0.890 - - 0 - 0.00%
2023-03-17 0 0.087 0.077 0.087 0.087 0.087 20,000 1,740 0.0870 0.870 0.770 0.870 0.870 0.870 2,000 0.8700 1.16%
2023-03-16 0 0.086 0.077 0.087 0.078 0.086 1,364,000 109,024 0.0799 0.860 0.770 0.870 0.780 0.860 136,400 0.7993 4.88%
2023-03-15 0 0.082 0.081 0.088 - - 0 0 - 0.820 0.810 0.880 - - 0 - 0.00%
2023-03-14 0 0.082 0.070 0.088 - - 0 0 - 0.820 0.700 0.880 - - 0 - 0.00%
2023-03-13 0 0.082 0.079 0.088 - - 0 0 - 0.820 0.790 0.880 - - 0 - 0.00%
2023-03-10 0 0.082 0.070 0.089 - - 0 0 - 0.820 0.700 0.890 - - 0 - 0.00%
2023-03-09 0 0.082 0.080 0.090 - - 0 0 - 0.820 0.800 0.900 - - 0 - 0.00%
2023-03-08 0 0.082 0.078 0.090 - - 0 0 - 0.820 0.780 0.900 - - 0 - 0.00%
2023-03-07 0 0.082 0.082 0.090 0.080 0.081 112,000 9,028 0.0806 0.820 0.820 0.900 0.800 0.810 11,200 0.8061 -5.75%
2023-03-06 0 0.087 0.077 0.087 0.087 0.087 116,000 9,672 0.0834 0.870 0.770 0.870 0.870 0.870 11,600 0.8338 0.00%
2023-03-03 0 0.087 0.077 0.090 - - 0 0 - 0.870 0.770 0.900 - - 0 - 0.00%
2023-03-02 0 0.087 0.080 0.090 0.087 0.087 280,000 24,360 0.0870 0.870 0.800 0.900 0.870 0.870 28,000 0.8700 0.00%
2023-03-01 0 0.087 0.080 0.087 0.087 0.087 4,000 348 0.0870 0.870 0.800 0.870 0.870 0.870 400 0.8700 0.00%
2023-02-28 0 0.087 0.080 0.087 0.084 0.088 140,000 12,128 0.0866 0.870 0.800 0.870 0.840 0.880 14,000 0.8663 3.57%
2023-02-27 0 0.084 0.075 0.085 0.084 0.085 96,000 8,068 0.0840 0.840 0.750 0.850 0.840 0.850 9,600 0.8404 9.09%
2023-02-24 0 0.077 0.077 0.082 0.077 0.083 864,000 69,308 0.0802 0.770 0.770 0.820 0.770 0.830 86,400 0.8022 -12.50%
2023-02-23 0 0.088 0.085 0.094 0.085 0.085 48,000 4,080 0.0850 0.880 0.850 0.940 0.850 0.850 4,800 0.8500 -5.38%
2023-02-22 0 0.093 0.085 0.095 0.093 0.093 4,000 372 0.0930 0.930 0.850 0.950 0.930 0.930 400 0.9300 6.90%
2023-02-21 0 0.087 0.086 0.093 0.086 0.087 40,000 3,460 0.0865 0.870 0.860 0.930 0.860 0.870 4,000 0.8650 -3.33%
2023-02-20 0 0.090 0.090 0.099 0.087 0.094 360,000 32,048 0.0890 0.900 0.900 0.990 0.870 0.940 36,000 0.8902 -9.09%
2023-02-17 0 0.099 0.090 0.099 - - 0 0 - 0.990 0.900 0.990 - - 0 - 0.00%
2023-02-16 0 0.099 0.090 0.100 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2023-02-15 0 0.099 0.090 0.099 - - 0 0 - 0.990 0.900 0.990 - - 0 - 0.00%
2023-02-14 0 0.099 0.090 0.099 0.089 0.100 52,000 5,100 0.0981 0.990 0.900 0.990 0.890 1.000 5,200 0.9808 0.00%
2023-02-13 0 0.099 0.089 0.099 - - 0 0 - 0.990 0.890 0.990 - - 0 - 0.00%
2023-02-10 0 0.099 0.095 0.099 - - 0 0 - 0.990 0.950 0.990 - - 0 - -1.00%
2023-02-09 0 0.100 0.095 0.100 0.087 0.100 36,000 3,328 0.0924 1.000 0.950 1.000 0.870 1.000 3,600 0.9244 1.01%
2023-02-08 0 0.099 0.087 0.099 0.087 0.099 240,000 22,688 0.0945 0.990 0.870 0.990 0.870 0.990 24,000 0.9453 4.21%
2023-02-07 0 0.095 0.095 0.100 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2023-02-06 0 0.095 0.095 0.100 0.088 0.095 184,000 16,512 0.0897 0.950 0.950 1.000 0.880 0.950 18,400 0.8974 0.00%
2023-02-03 0 0.095 0.095 0.101 0.095 0.095 4,000 380 0.0950 0.950 0.950 1.010 0.950 0.950 400 0.9500 -4.04%
2023-02-02 0 0.099 0.088 0.099 0.090 0.100 280,000 25,240 0.0901 0.990 0.880 0.990 0.900 1.000 28,000 0.9014 7.61%
2023-02-01 0 0.092 0.091 0.097 0.092 0.101 516,000 48,348 0.0937 0.920 0.910 0.970 0.920 1.010 51,600 0.9370 -8.91%
2023-01-31 0 0.101 0.096 0.101 - - 0 0 - 1.010 0.960 1.010 - - 0 - 0.00%
2023-01-30 0 0.101 0.093 0.101 0.093 0.101 16,000 1,520 0.0950 1.010 0.930 1.010 0.930 1.010 1,600 0.9500 0.00%
2023-01-27 0 0.101 0.094 0.101 0.089 0.101 1,744,000 161,640 0.0927 1.010 0.940 1.010 0.890 1.010 174,400 0.9268 8.60%
2023-01-26 0 0.093 0.085 0.093 0.075 0.095 656,000 53,360 0.0813 0.930 0.850 0.930 0.750 0.950 65,600 0.8134 -2.11%
2023-01-20 0 0.095 0.077 0.095 - - 0 0 - 0.950 0.770 0.950 - - 0 - -1.04%
2023-01-19 0 0.096 0.077 0.095 0.096 0.096 4,000 384 0.0960 0.960 0.770 0.950 0.960 0.960 400 0.9600 1.05%
2023-01-18 0 0.095 0.077 0.095 - - 0 0 - 0.950 0.770 0.950 - - 0 - 0.00%
2023-01-17 0 0.095 0.077 0.095 0.095 0.095 4,000 380 0.0950 0.950 0.770 0.950 0.950 0.950 400 0.9500 5.56%
2023-01-16 0 0.090 0.077 0.095 0.089 0.090 68,000 6,100 0.0897 0.900 0.770 0.950 0.890 0.900 6,800 0.8971 0.00%
2023-01-13 0 0.090 0.080 0.090 - - 0 0 - 0.900 0.800 0.900 - - 0 - -2.17%
2023-01-12 0 0.092 0.075 0.091 0.093 0.093 4,000 372 0.0930 0.920 0.750 0.910 0.930 0.930 400 0.9300 6.98%
2023-01-11 0 0.086 0.076 0.092 0.076 0.086 32,000 2,664 0.0833 0.860 0.760 0.920 0.760 0.860 3,200 0.8325 2.38%
2023-01-10 0 0.084 0.084 0.086 0.074 0.084 204,000 16,736 0.0820 0.840 0.840 0.860 0.740 0.840 20,400 0.8204 -2.33%
2023-01-09 0 0.086 0.071 0.086 - - 0 0 - 0.860 0.710 0.860 - - 0 - -4.44%
2023-01-06 0 0.090 0.080 0.092 0.090 0.090 4,000 360 0.0900 0.900 0.800 0.920 0.900 0.900 400 0.9000 4.65%
2023-01-05 0 0.086 0.084 0.086 0.082 0.095 996,000 86,412 0.0868 0.860 0.840 0.860 0.820 0.950 99,600 0.8676 -11.34%
2023-01-04 0 0.097 0.090 0.097 - - 20,000 1,820 0.0910 0.970 0.900 0.970 - - 2,000 0.9100 -2.02%
2023-01-03 0 0.099 0.090 0.099 0.090 0.100 40,000 3,680 0.0920 0.990 0.900 0.990 0.900 1.000 4,000 0.9200 2.06%
2022-12-30 0 0.097 0.089 0.097 - - 0 0 - 0.970 0.890 0.970 - - 0 - -1.02%
2022-12-29 0 0.098 0.089 0.101 - - 0 0 - 0.980 0.890 1.010 - - 0 - 0.00%
2022-12-28 0 0.098 0.089 0.099 0.089 0.098 20,000 1,924 0.0962 0.980 0.890 0.990 0.890 0.980 2,000 0.9620 -1.01%
2022-12-23 0 0.099 0.090 0.099 0.088 0.099 32,000 3,052 0.0954 0.990 0.900 0.990 0.880 0.990 3,200 0.9538 5.32%
2022-12-22 0 0.094 0.089 0.097 0.087 0.094 208,000 18,424 0.0886 0.940 0.890 0.970 0.870 0.940 20,800 0.8858 -1.05%
2022-12-21 0 0.095 0.095 0.097 0.090 0.090 20,000 1,800 0.0900 0.950 0.950 0.970 0.900 0.900 2,000 0.9000 -2.06%
2022-12-20 0 0.097 0.090 0.098 - - 0 0 - 0.970 0.900 0.980 - - 0 - 0.00%
2022-12-19 0 0.097 0.090 0.097 0.096 0.097 1,000,000 96,988 0.0970 0.970 0.900 0.970 0.960 0.970 100,000 0.9699 -1.02%
2022-12-16 0 0.098 0.090 0.098 0.098 0.098 8,000 784 0.0980 0.980 0.900 0.980 0.980 0.980 800 0.9800 5.38%
2022-12-15 0 0.093 0.093 0.097 0.091 0.096 268,000 24,408 0.0911 0.930 0.930 0.970 0.910 0.960 26,800 0.9107 -5.10%
2022-12-14 0 0.098 0.090 0.098 0.090 0.098 268,000 24,372 0.0909 0.980 0.900 0.980 0.900 0.980 26,800 0.9094 5.38%
2022-12-13 0 0.093 0.093 0.100 - - 0 0 - 0.930 0.930 1.000 - - 0 - 2.20%
2022-12-12 0 0.091 0.095 0.100 0.091 0.100 572,000 57,164 0.0999 0.910 0.950 1.000 0.910 1.000 57,200 0.9994 -9.00%
2022-12-09 0 0.100 0.100 0.101 0.100 0.100 432,000 43,200 0.1000 1.000 1.000 1.010 1.000 1.000 43,200 1.0000 0.00%
2022-12-08 0 0.100 0.091 0.100 - - 0 0 - 1.000 0.910 1.000 - - 0 - -0.99%
2022-12-07 0 0.101 0.091 0.101 0.101 0.101 500,000 50,500 0.1010 1.010 0.910 1.010 1.010 1.010 50,000 1.0100 0.00%
2022-12-06 0 0.101 0.091 0.101 0.100 0.101 500,000 50,416 0.1008 1.010 0.910 1.010 1.000 1.010 50,000 1.0083 1.00%
2022-12-05 0 0.100 0.090 0.100 0.090 0.100 20,000 1,840 0.0920 1.000 0.900 1.000 0.900 1.000 2,000 0.9200 0.00%
2022-12-02 0 0.100 0.090 0.101 - - 0 0 - 1.000 0.900 1.010 - - 0 - 0.00%
2022-12-01 0 0.100 0.091 0.100 0.100 0.100 20,000 2,000 0.1000 1.000 0.910 1.000 1.000 1.000 2,000 1.0000 -0.99%
2022-11-30 0 0.101 0.092 0.109 - - 0 0 - 1.010 0.920 1.090 - - 0 - 0.00%
2022-11-29 0 0.101 0.091 0.101 - - 0 0 - 1.010 0.910 1.010 - - 0 - -4.72%
2022-11-28 0 0.106 0.092 0.106 0.110 0.115 12,000 1,360 0.1133 1.060 0.920 1.060 1.100 1.150 1,200 1.1333 15.22%
2022-11-25 0 0.092 0.092 0.116 0.091 0.092 100,000 9,184 0.0918 0.920 0.920 1.160 0.910 0.920 10,000 0.9184 1.10%
2022-11-24 0 0.091 0.091 0.100 0.091 0.091 60,000 5,460 0.0910 0.910 0.910 1.000 0.910 0.910 6,000 0.9100 -9.00%
2022-11-23 0 0.100 0.090 0.100 0.089 0.100 452,000 42,560 0.0942 1.000 0.900 1.000 0.890 1.000 45,200 0.9416 -0.99%
2022-11-22 0 0.101 0.090 0.101 - - 0 0 - 1.010 0.900 1.010 - - 0 - 0.00%
2022-11-21 0 0.101 0.090 0.124 0.088 0.101 64,000 6,040 0.0944 1.010 0.900 1.240 0.880 1.010 6,400 0.9438 2.02%
2022-11-18 0 0.099 0.099 0.101 0.099 0.101 56,000 5,576 0.0996 0.990 0.990 1.010 0.990 1.010 5,600 0.9957 -1.00%
2022-11-17 0 0.100 0.091 0.101 0.100 0.101 2,964,000 296,504 0.1000 1.000 0.910 1.010 1.000 1.010 296,400 1.0004 -3.85%
2022-11-16 0 0.104 0.092 0.104 - - 0 0 - 1.040 0.920 1.040 - - 0 - 0.00%
2022-11-15 0 0.104 0.101 0.104 0.099 0.106 160,000 16,792 0.1050 1.040 1.010 1.040 0.990 1.060 16,000 1.0495 4.00%
2022-11-14 0 0.100 0.089 0.100 - - 0 0 - 1.000 0.890 1.000 - - 0 - -0.99%
2022-11-11 0 0.101 0.087 0.101 0.086 0.101 52,000 4,936 0.0949 1.010 0.870 1.010 0.860 1.010 5,200 0.9492 1.00%
2022-11-10 0 0.100 0.086 0.100 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2022-11-09 0 0.100 0.086 0.100 0.100 0.105 336,000 33,980 0.1011 1.000 0.860 1.000 1.000 1.050 33,600 1.0113 0.00%
2022-11-08 0 0.100 0.086 0.100 0.100 0.100 8,000 800 0.1000 1.000 0.860 1.000 1.000 1.000 800 1.0000 5.26%
2022-11-07 0 0.095 0.095 0.100 0.088 0.100 72,000 7,152 0.0993 0.950 0.950 1.000 0.880 1.000 7,200 0.9933 -5.00%
2022-11-04 0 0.100 0.093 0.100 - - 0 0 - 1.000 0.930 1.000 - - 0 - -0.99%
2022-11-03 0 0.101 0.088 0.101 - - 0 0 - 1.010 0.880 1.010 - - 0 - 0.00%
2022-11-02 0 0.101 0.093 0.120 0.088 0.101 156,000 14,604 0.0936 1.010 0.930 1.200 0.880 1.010 15,600 0.9362 0.00%
2022-11-01 0 0.101 0.101 0.102 0.088 0.101 108,000 10,428 0.0966 1.010 1.010 1.020 0.880 1.010 10,800 0.9656 1.00%
2022-10-31 0 0.100 0.084 0.100 0.100 0.100 8,000 800 0.1000 1.000 0.840 1.000 1.000 1.000 800 1.0000 0.00%
2022-10-28 0 0.100 0.083 0.100 0.097 0.100 16,000 1,588 0.0993 1.000 0.830 1.000 0.970 1.000 1,600 0.9925 4.17%
2022-10-27 0 0.096 0.084 0.100 - - 0 0 - 0.960 0.840 1.000 - - 0 - 0.00%
2022-10-26 0 0.096 0.084 0.097 - - 0 0 - 0.960 0.840 0.970 - - 0 - 0.00%
2022-10-25 0 0.096 0.084 0.100 0.096 0.100 104,000 10,112 0.0972 0.960 0.840 1.000 0.960 1.000 10,400 0.9723 -4.00%
2022-10-24 0 0.100 0.084 0.100 0.100 0.100 3,820,000 382,000 0.1000 1.000 0.840 1.000 1.000 1.000 382,000 1.0000 -0.99%
2022-10-21 0 0.101 0.084 0.103 - - 0 0 - 1.010 0.840 1.030 - - 0 - 0.00%
2022-10-20 0 0.101 0.084 0.101 - - 0 0 - 1.010 0.840 1.010 - - 0 - 0.00%
2022-10-19 0 0.101 0.085 0.105 - - 0 0 - 1.010 0.850 1.050 - - 0 - 0.00%
2022-10-18 0 0.101 0.084 0.101 0.100 0.101 812,000 81,312 0.1001 1.010 0.840 1.010 1.000 1.010 81,200 1.0014 1.00%
2022-10-17 0 0.100 0.084 0.124 0.100 0.100 120,000 12,000 0.1000 1.000 0.840 1.240 1.000 1.000 12,000 1.0000 0.00%
2022-10-14 0 0.100 0.084 0.100 - - 4,000 400 0.1000 1.000 0.840 1.000 - - 400 1.0000 0.00%
2022-10-13 0 0.100 0.089 0.101 0.100 0.100 5,000,000 500,000 0.1000 1.000 0.890 1.010 1.000 1.000 500,000 1.0000 -0.99%
2022-10-12 0 0.101 0.082 0.101 - - 4,000 404 0.1010 1.010 0.820 1.010 - - 400 1.0100 0.00%
2022-10-11 0 0.101 0.082 0.120 - - 52,000 5,252 0.1010 1.010 0.820 1.200 - - 5,200 1.0100 0.00%
2022-10-10 0 0.101 0.082 0.102 0.101 0.101 4,000 404 0.1010 1.010 0.820 1.020 1.010 1.010 400 1.0100 -1.94%
2022-10-07 0 0.103 0.102 0.103 0.102 0.103 308,000 31,516 0.1023 1.030 1.020 1.030 1.020 1.030 30,800 1.0232 0.00%
2022-10-06 0 0.103 0.102 0.103 0.078 0.103 500,000 50,896 0.1018 1.030 1.020 1.030 0.780 1.030 50,000 1.0179 5.10%
2022-10-05 0 0.098 0.079 0.097 0.098 0.098 4,000 392 0.0980 0.980 0.790 0.970 0.980 0.980 400 0.9800 0.00%
2022-10-03 0 0.098 0.079 0.097 0.101 0.101 4,000 404 0.1010 0.980 0.790 0.970 1.010 1.010 400 1.0100 8.89%
2022-09-30 0 0.090 0.078 0.087 0.078 0.090 72,000 6,404 0.0889 0.900 0.780 0.870 0.780 0.900 7,200 0.8894 0.00%
2022-09-29 0 0.090 0.085 0.101 0.090 0.102 64,000 5,808 0.0908 0.900 0.850 1.010 0.900 1.020 6,400 0.9075 -10.00%
2022-09-28 0 0.100 0.090 0.100 0.101 0.101 4,000 404 0.1010 1.000 0.900 1.000 1.010 1.010 400 1.0100 -0.99%
2022-09-27 0 0.101 0.097 0.101 - - 0 0 - 1.010 0.970 1.010 - - 0 - -2.88%
2022-09-26 0 0.104 0.104 0.113 - - 0 0 - 1.040 1.040 1.130 - - 0 - 5.05%
2022-09-23 0 0.099 0.090 0.109 0.099 0.100 116,000 11,496 0.0991 0.990 0.900 1.090 0.990 1.000 11,600 0.9910 -1.00%
2022-09-22 0 0.100 0.099 0.100 0.098 0.109 76,000 7,896 0.1039 1.000 0.990 1.000 0.980 1.090 7,600 1.0389 -2.91%
2022-09-21 0 0.103 0.090 0.110 0.103 0.103 4,000 412 0.1030 1.030 0.900 1.100 1.030 1.030 400 1.0300 0.98%
2022-09-20 0 0.102 0.098 0.103 0.095 0.104 60,000 6,072 0.1012 1.020 0.980 1.030 0.950 1.040 6,000 1.0120 8.51%
2022-09-19 0 0.094 0.085 0.098 0.094 0.099 488,000 45,892 0.0940 0.940 0.850 0.980 0.940 0.990 48,800 0.9404 -10.48%
2022-09-16 0 0.105 0.085 0.106 - - 0 0 - 1.050 0.850 1.060 - - 0 - 0.00%
2022-09-15 0 0.105 0.085 0.105 - - 0 0 - 1.050 0.850 1.050 - - 0 - 0.00%
2022-09-14 0 0.105 0.085 0.105 - - 0 0 - 1.050 0.850 1.050 - - 0 - -1.87%
2022-09-13 0 0.107 0.103 0.107 0.098 0.108 40,000 4,260 0.1065 1.070 1.030 1.070 0.980 1.080 4,000 1.0650 -1.83%
2022-09-09 0 0.109 0.085 0.109 0.109 0.109 4,000 436 0.1090 1.090 0.850 1.090 1.090 1.090 400 1.0900 3.81%
2022-09-08 0 0.105 0.102 0.105 0.102 0.105 76,000 7,944 0.1045 1.050 1.020 1.050 1.020 1.050 7,600 1.0453 2.94%
2022-09-07 0 0.102 0.102 0.115 - - 0 0 - 1.020 1.020 1.150 - - 0 - 0.00%
2022-09-06 0 0.102 0.102 0.115 - - 0 0 - 1.020 1.020 1.150 - - 0 - 0.00%
2022-09-05 0 0.102 0.101 0.115 0.101 0.102 88,000 8,936 0.1015 1.020 1.010 1.150 1.010 1.020 8,800 1.0155 -12.82%
2022-09-02 0 0.117 0.110 0.117 0.109 0.118 88,000 9,932 0.1129 1.170 1.100 1.170 1.090 1.180 8,800 1.1286 19.39%
2022-09-01 0 0.098 0.097 0.109 0.098 0.110 180,000 18,032 0.1002 0.980 0.970 1.090 0.980 1.100 18,000 1.0018 -10.91%
2022-08-31 0 0.110 0.101 0.110 0.116 0.116 4,000 464 0.1160 1.100 1.010 1.100 1.160 1.160 400 1.1600 -5.98%
2022-08-30 0 0.117 0.101 0.117 0.117 0.117 8,000 936 0.1170 1.170 1.010 1.170 1.170 1.170 800 1.1700 2.63%
2022-08-29 0 0.114 0.114 0.130 0.109 0.109 40,000 4,360 0.1090 1.140 1.140 1.300 1.090 1.090 4,000 1.0900 3.64%
2022-08-26 0 0.110 0.100 0.105 0.099 0.115 312,000 32,160 0.1031 1.100 1.000 1.050 0.990 1.150 31,200 1.0308 -5.98%
2022-08-25 0 0.117 0.117 0.118 0.097 0.120 20,000 2,296 0.1148 1.170 1.170 1.180 0.970 1.200 2,000 1.1480 1.74%
2022-08-24 0 0.115 0.115 0.126 - - 0 0 - 1.150 1.150 1.260 - - 0 - 4.55%
2022-08-23 0 0.110 0.097 0.110 - - 0 0 - 1.100 0.970 1.100 - - 0 - -4.35%
2022-08-22 0 0.115 0.097 0.126 - - 0 0 - 1.150 0.970 1.260 - - 0 - 0.00%
2022-08-19 0 0.115 0.101 0.131 - - 0 0 - 1.150 1.010 1.310 - - 0 - 0.00%
2022-08-18 0 0.115 0.097 0.131 - - 0 0 - 1.150 0.970 1.310 - - 0 - 0.00%
2022-08-17 0 0.115 0.097 0.115 - - 0 0 - 1.150 0.970 1.150 - - 0 - 0.00%
2022-08-16 0 0.115 0.097 0.132 0.115 0.115 4,000 460 0.1150 1.150 0.970 1.320 1.150 1.150 400 1.1500 1.77%
2022-08-15 0 0.113 0.097 0.115 - - 0 0 - 1.130 0.970 1.150 - - 0 - 0.00%
2022-08-12 0 0.113 0.097 0.115 - - 0 0 - 1.130 0.970 1.150 - - 0 - 0.00%
2022-08-11 0 0.113 0.099 0.113 0.113 0.113 4,000 452 0.1130 1.130 0.990 1.130 1.130 1.130 400 1.1300 2.73%
2022-08-10 0 0.110 0.097 0.113 0.094 0.110 64,000 6,336 0.0990 1.100 0.970 1.130 0.940 1.100 6,400 0.9900 1.85%
2022-08-09 0 0.108 0.093 0.113 0.108 0.108 8,000 864 0.1080 1.080 0.930 1.130 1.080 1.080 800 1.0800 0.00%
2022-08-08 0 0.108 - 0.109 0.108 0.108 8,000 864 0.1080 1.080 - 1.090 1.080 1.080 800 1.0800 -0.92%
2022-08-05 0 0.109 - 0.109 0.109 0.109 8,000 872 0.1090 1.090 - 1.090 1.090 1.090 800 1.0900 0.93%
2022-08-04 0 0.108 0.108 0.113 - - 0 0 - 1.080 1.080 1.130 - - 0 - 3.85%
2022-08-03 0 0.104 0.080 0.108 0.104 0.104 8,000 832 0.1040 1.040 0.800 1.080 1.040 1.040 800 1.0400 4.00%
2022-08-02 0 0.100 - 0.107 0.100 0.102 140,000 14,104 0.1007 1.000 - 1.070 1.000 1.020 14,000 1.0074 -5.66%
2022-08-01 0 0.106 0.100 0.106 0.103 0.106 60,000 6,336 0.1056 1.060 1.000 1.060 1.030 1.060 6,000 1.0560 0.00%
2022-07-29 0 0.106 0.106 0.117 0.105 0.109 336,000 36,024 0.1072 1.060 1.060 1.170 1.050 1.090 33,600 1.0721 -9.40%
2022-07-28 0 0.117 0.108 0.118 - - 0 0 - 1.170 1.080 1.180 - - 0 - 0.00%
2022-07-27 0 0.117 0.108 0.117 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2022-07-26 0 0.117 0.108 0.118 0.107 0.118 112,000 13,060 0.1166 1.170 1.080 1.180 1.070 1.180 11,200 1.1661 -0.85%
2022-07-25 0 0.118 0.106 0.128 - - 20 2 0.1000 1.180 1.060 1.280 - - 2 1.0000 0.00%
2022-07-22 0 0.118 0.114 0.118 0.106 0.118 72,000 8,116 0.1127 1.180 1.140 1.180 1.060 1.180 7,200 1.1272 0.00%
2022-07-21 0 0.118 0.105 0.136 - - 0 0 - 1.180 1.050 1.360 - - 0 - 0.00%
2022-07-20 0 0.118 0.106 0.121 - - 0 0 - 1.180 1.060 1.210 - - 0 - 0.00%
2022-07-19 0 0.118 0.105 0.118 0.117 0.118 20,000 2,356 0.1178 1.180 1.050 1.180 1.170 1.180 2,000 1.1780 0.00%
2022-07-18 0 0.118 0.118 0.133 - - 0 0 - 1.180 1.180 1.330 - - 0 - 1.72%
2022-07-15 0 0.116 0.106 0.118 - - 0 0 - 1.160 1.060 1.180 - - 0 - 0.00%
2022-07-14 0 0.116 0.107 0.128 - - 0 0 - 1.160 1.070 1.280 - - 0 - 0.00%
2022-07-13 0 0.116 0.106 0.116 - - 0 0 - 1.160 1.060 1.160 - - 0 - 0.00%
2022-07-12 0 0.116 0.106 0.120 - - 0 0 - 1.160 1.060 1.200 - - 0 - 0.00%
2022-07-11 0 0.116 0.108 0.128 - - 0 0 - 1.160 1.080 1.280 - - 0 - 0.00%
2022-07-08 0 0.116 0.108 0.127 - - 0 0 - 1.160 1.080 1.270 - - 0 - 0.00%
2022-07-07 0 0.116 0.116 0.128 0.108 0.108 4,000 432 0.1080 1.160 1.160 1.280 1.080 1.080 400 1.0800 0.00%
2022-07-06 0 0.116 0.107 0.128 - - 0 0 - 1.160 1.070 1.280 - - 0 - 0.00%
2022-07-05 0 0.116 0.115 0.136 - - 0 0 - 1.160 1.150 1.360 - - 0 - 0.00%
2022-07-04 0 0.116 0.106 0.116 0.120 0.120 4,000 480 0.1200 1.160 1.060 1.160 1.200 1.200 400 1.2000 -4.92%
2022-06-30 0 0.122 0.109 0.122 - - 0 0 - 1.220 1.090 1.220 - - 0 - -4.69%
2022-06-29 0 0.128 0.106 0.128 - - 0 0 - 1.280 1.060 1.280 - - 0 - 0.00%
2022-06-28 0 0.128 0.115 0.125 0.102 0.128 288,000 35,836 0.1244 1.280 1.150 1.250 1.020 1.280 28,800 1.2443 21.90%
2022-06-27 0 0.105 0.100 0.114 0.105 0.106 12,000 1,264 0.1053 1.050 1.000 1.140 1.050 1.060 1,200 1.0533 -0.94%
2022-06-24 0 0.106 0.104 0.115 0.104 0.107 808,000 85,748 0.1061 1.060 1.040 1.150 1.040 1.070 80,800 1.0612 0.00%
2022-06-23 0 0.106 0.106 0.113 0.106 0.106 76,000 8,056 0.1060 1.060 1.060 1.130 1.060 1.060 7,600 1.0600 -4.50%
2022-06-22 0 0.111 0.107 0.111 - - 0 0 - 1.110 1.070 1.110 - - 0 - 0.00%
2022-06-21 0 0.111 0.111 0.115 0.105 0.119 584,000 63,480 0.1087 1.110 1.110 1.150 1.050 1.190 58,400 1.0870 -6.72%
2022-06-20 0 0.119 0.119 0.140 - - 0 0 - 1.190 1.190 1.400 - - 0 - 0.00%
2022-06-17 0 0.119 0.119 0.128 0.110 0.119 272,000 31,704 0.1166 1.190 1.190 1.280 1.100 1.190 27,200 1.1656 0.00%
2022-06-16 0 0.119 0.107 0.127 0.111 0.125 156,000 18,180 0.1165 1.190 1.070 1.270 1.110 1.250 15,600 1.1654 -6.30%
2022-06-15 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-14 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-13 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-10 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-09 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-08 0 0.127 0.113 0.127 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2022-06-07 0 0.127 0.119 0.127 0.121 0.128 936,000 114,240 0.1221 1.270 1.190 1.270 1.210 1.280 93,600 1.2205 -0.78%
2022-06-06 0 0.128 0.121 0.138 0.121 0.128 52,000 6,348 0.1221 1.280 1.210 1.380 1.210 1.280 5,200 1.2208 6.67%
2022-06-02 0 0.120 0.102 0.123 - - 0 0 - 1.200 1.020 1.230 - - 0 - 0.00%
2022-06-01 0 0.120 0.103 0.123 0.120 0.120 20,000 2,400 0.1200 1.200 1.030 1.230 1.200 1.200 2,000 1.2000 6.19%
2022-05-31 0 0.113 0.113 0.120 0.112 0.114 132,000 14,900 0.1129 1.130 1.130 1.200 1.120 1.140 13,200 1.1288 -3.42%
2022-05-30 0 0.117 0.115 0.128 - - 0 0 - 1.170 1.150 1.280 - - 0 - 0.00%
2022-05-27 0 0.117 0.117 0.128 0.117 0.130 304,000 38,644 0.1271 1.170 1.170 1.280 1.170 1.300 30,400 1.2712 -2.50%
2022-05-26 0 0.120 0.117 0.129 0.120 0.120 8,000 960 0.1200 1.200 1.170 1.290 1.200 1.200 800 1.2000 0.00%
2022-05-25 0 0.120 0.120 0.129 0.116 0.129 100,000 11,944 0.1194 1.200 1.200 1.290 1.160 1.290 10,000 1.1944 -7.69%
2022-05-24 0 0.130 0.115 0.130 0.130 0.130 80,000 10,400 0.1300 1.300 1.150 1.300 1.300 1.300 8,000 1.3000 0.00%
2022-05-23 0 0.130 0.115 0.136 - - 0 0 - 1.300 1.150 1.360 - - 0 - 0.00%
2022-05-20 0 0.130 0.113 0.135 - - 40,000 5,200 0.1300 1.300 1.130 1.350 - - 4,000 1.3000 0.00%
2022-05-19 0 0.130 0.113 0.138 - - 0 0 - 1.300 1.130 1.380 - - 0 - 0.00%
2022-05-18 0 0.130 0.120 0.130 0.122 0.135 324,000 40,252 0.1242 1.300 1.200 1.300 1.220 1.350 32,400 1.2423 1.56%
2022-05-17 0 0.128 0.128 0.134 0.128 0.128 128,000 16,384 0.1280 1.280 1.280 1.340 1.280 1.280 12,800 1.2800 0.00%
2022-05-16 0 0.128 0.110 0.128 0.110 0.128 244,000 28,964 0.1187 1.280 1.100 1.280 1.100 1.280 24,400 1.1870 8.47%
2022-05-13 0 0.118 0.118 0.135 0.118 0.118 4,000 472 0.1180 1.180 1.180 1.350 1.180 1.180 400 1.1800 -12.59%
2022-05-12 0 0.135 0.117 0.135 0.117 0.135 96,000 12,768 0.1330 1.350 1.170 1.350 1.170 1.350 9,600 1.3300 3.85%
2022-05-11 0 0.130 0.116 0.137 0.130 0.130 96,000 12,480 0.1300 1.300 1.160 1.370 1.300 1.300 9,600 1.3000 0.00%
2022-05-10 0 0.130 0.115 0.130 0.112 0.134 240,000 28,696 0.1196 1.300 1.150 1.300 1.120 1.340 24,000 1.1957 -3.70%
2022-05-06 0 0.135 0.112 0.135 - - 0 0 - 1.350 1.120 1.350 - - 0 - 0.00%
2022-05-05 0 0.135 0.112 0.137 0.135 0.135 40,000 5,400 0.1350 1.350 1.120 1.370 1.350 1.350 4,000 1.3500 2.27%
2022-05-04 0 0.132 0.112 0.140 - - 0 0 - 1.320 1.120 1.400 - - 0 - 0.00%
2022-05-03 0 0.132 0.113 0.139 - - 0 0 - 1.320 1.130 1.390 - - 0 - 0.00%
2022-04-29 0 0.132 0.132 0.139 0.132 0.132 20,000 2,640 0.1320 1.320 1.320 1.390 1.320 1.320 2,000 1.3200 -1.49%
2022-04-28 0 0.134 0.112 0.139 - - 0 0 - 1.340 1.120 1.390 - - 0 - 0.00%
2022-04-27 0 0.134 0.110 0.135 0.134 0.135 96,000 12,928 0.1347 1.340 1.100 1.350 1.340 1.350 9,600 1.3467 8.94%
2022-04-26 0 0.123 0.120 0.125 0.111 0.124 52,000 5,824 0.1120 1.230 1.200 1.250 1.110 1.240 5,200 1.1200 -1.60%
2022-04-25 0 0.125 0.111 0.138 - - 0 0 - 1.250 1.110 1.380 - - 0 - 0.00%
2022-04-22 0 0.125 0.111 0.135 0.125 0.125 44,000 5,500 0.1250 1.250 1.110 1.350 1.250 1.250 4,400 1.2500 0.00%
2022-04-21 0 0.125 0.111 0.125 0.125 0.126 8,000 1,004 0.1255 1.250 1.110 1.250 1.250 1.260 800 1.2550 -0.79%
2022-04-20 0 0.126 0.114 0.138 0.111 0.126 8,000 948 0.1185 1.260 1.140 1.380 1.110 1.260 800 1.1850 0.00%
2022-04-19 0 0.126 0.110 0.126 0.126 0.126 76,000 9,576 0.1260 1.260 1.100 1.260 1.260 1.260 7,600 1.2600 -4.55%
2022-04-14 0 0.132 0.132 0.139 - - 0 0 - 1.320 1.320 1.390 - - 0 - 0.00%
2022-04-13 0 0.132 0.110 0.132 - - 0 0 - 1.320 1.100 1.320 - - 0 - 0.00%
2022-04-12 0 0.132 0.111 0.132 - - 0 0 - 1.320 1.110 1.320 - - 0 - 0.00%
2022-04-11 0 0.132 0.118 0.138 - - 0 0 - 1.320 1.180 1.380 - - 0 - 0.00%
2022-04-08 0 0.132 0.120 0.139 - - 0 0 - 1.320 1.200 1.390 - - 0 - 0.00%
2022-04-07 0 0.132 0.120 0.135 0.132 0.134 112,000 14,808 0.1322 1.320 1.200 1.350 1.320 1.340 11,200 1.3221 -3.65%
2022-04-06 0 0.137 0.118 0.137 - - 0 0 - 1.370 1.180 1.370 - - 0 - -1.44%
2022-04-04 0 0.139 0.112 0.139 0.139 0.139 100,000 13,900 0.1390 1.390 1.120 1.390 1.390 1.390 10,000 1.3900 0.00%
2022-04-01 0 0.139 0.111 0.139 - - 0 0 - 1.390 1.110 1.390 - - 0 - -0.71%
2022-03-31 0 0.140 0.121 0.140 0.121 0.141 52,000 7,212 0.1387 1.400 1.210 1.400 1.210 1.410 5,200 1.3869 0.00%
2022-03-30 0 0.140 0.116 0.157 0.136 0.140 112,000 15,424 0.1377 1.400 1.160 1.570 1.360 1.400 11,200 1.3771 2.94%
2022-03-29 0 0.136 0.132 0.157 - - 0 0 - 1.360 1.320 1.570 - - 0 - 0.00%
2022-03-28 0 0.136 0.118 0.140 0.136 0.136 48,000 6,528 0.1360 1.360 1.180 1.400 1.360 1.360 4,800 1.3600 0.74%
2022-03-25 0 0.135 0.125 0.147 0.133 0.135 200,000 26,924 0.1346 1.350 1.250 1.470 1.330 1.350 20,000 1.3462 0.00%
2022-03-24 0 0.135 0.130 0.157 0.130 0.140 360,000 48,196 0.1339 1.350 1.300 1.570 1.300 1.400 36,000 1.3388 -3.57%
2022-03-23 0 0.140 0.140 0.148 0.138 0.140 96,000 13,384 0.1394 1.400 1.400 1.480 1.380 1.400 9,600 1.3942 6.87%
2022-03-22 0 0.131 0.131 0.137 0.123 0.130 212,000 27,476 0.1296 1.310 1.310 1.370 1.230 1.300 21,200 1.2960 6.50%
2022-03-21 0 0.123 0.123 0.147 0.123 0.123 40,000 4,920 0.1230 1.230 1.230 1.470 1.230 1.230 4,000 1.2300 0.00%
2022-03-18 0 0.123 0.121 0.145 0.115 0.123 348,000 42,636 0.1225 1.230 1.210 1.450 1.150 1.230 34,800 1.2252 1.65%
2022-03-17 0 0.121 0.121 - 0.120 0.123 60,000 7,212 0.1202 1.210 1.210 - 1.200 1.230 6,000 1.2020 1.68%
2022-03-16 0 0.119 0.106 0.119 0.119 0.119 8,000 952 0.1190 1.190 1.060 1.190 1.190 1.190 800 1.1900 0.85%
2022-03-15 0 0.118 0.106 0.127 0.104 0.121 92,000 9,900 0.1076 1.180 1.060 1.270 1.040 1.210 9,200 1.0761 -3.28%
2022-03-14 0 0.122 0.118 0.122 0.118 0.124 44,000 5,216 0.1185 1.220 1.180 1.220 1.180 1.240 4,400 1.1855 -1.61%
2022-03-11 0 0.124 0.120 0.132 - - 0 0 - 1.240 1.200 1.320 - - 0 - 0.00%
2022-03-10 0 0.124 0.124 0.132 0.118 0.120 52,000 6,232 0.1198 1.240 1.240 1.320 1.180 1.200 5,200 1.1985 3.33%
2022-03-09 0 0.120 0.120 0.129 0.114 0.131 584,000 69,896 0.1197 1.200 1.200 1.290 1.140 1.310 58,400 1.1968 -9.09%
2022-03-08 0 0.132 0.120 0.132 0.121 0.138 152,000 19,200 0.1263 1.320 1.200 1.320 1.210 1.380 15,200 1.2632 -1.49%
2022-03-07 0 0.134 0.130 0.138 0.130 0.138 200,000 27,468 0.1373 1.340 1.300 1.380 1.300 1.380 20,000 1.3734 -2.90%
2022-03-04 0 0.138 0.138 0.148 0.136 0.138 300,000 41,200 0.1373 1.380 1.380 1.480 1.360 1.380 30,000 1.3733 0.00%
2022-03-03 0 0.138 0.138 0.158 - - 0 0 - 1.380 1.380 1.580 - - 0 - 0.00%
2022-03-02 0 0.138 0.138 0.150 0.128 0.138 188,000 25,904 0.1378 1.380 1.380 1.500 1.280 1.380 18,800 1.3779 0.00%
2022-03-01 0 0.138 0.126 0.138 0.141 0.144 28,000 3,972 0.1419 1.380 1.260 1.380 1.410 1.440 2,800 1.4186 -4.17%
2022-02-28 0 0.144 0.140 0.144 0.148 0.148 20,000 2,960 0.1480 1.440 1.400 1.440 1.480 1.480 2,000 1.4800 -3.36%
2022-02-25 0 0.149 0.143 0.150 0.142 0.150 668,000 99,336 0.1487 1.490 1.430 1.500 1.420 1.500 66,800 1.4871 -0.67%
2022-02-24 0 0.150 0.148 0.154 0.148 0.150 384,000 57,040 0.1485 1.500 1.480 1.540 1.480 1.500 38,400 1.4854 -2.60%
2022-02-23 0 0.154 0.150 0.160 0.154 0.154 20,000 3,080 0.1540 1.540 1.500 1.600 1.540 1.540 2,000 1.5400 1.32%
2022-02-22 0 0.152 0.148 0.152 0.148 0.160 492,000 74,068 0.1505 1.520 1.480 1.520 1.480 1.600 49,200 1.5054 -1.30%
2022-02-21 0 0.154 0.154 0.160 - - 0 0 - 1.540 1.540 1.600 - - 0 - 0.00%
2022-02-18 0 0.154 0.154 0.160 - - 0 0 - 1.540 1.540 1.600 - - 0 - 0.00%
2022-02-17 0 0.154 0.153 0.165 0.154 0.154 40,000 6,160 0.1540 1.540 1.530 1.650 1.540 1.540 4,000 1.5400 -0.65%
2022-02-16 0 0.155 0.153 0.160 0.155 0.155 20,000 3,100 0.1550 1.550 1.530 1.600 1.550 1.550 2,000 1.5500 -3.12%
2022-02-15 0 0.160 0.156 0.168 0.153 0.169 768,000 122,088 0.1590 1.600 1.560 1.680 1.530 1.690 76,800 1.5897 -3.03%
2022-02-14 0 0.165 0.165 0.169 0.161 0.175 196,000 32,648 0.1666 1.650 1.650 1.690 1.610 1.750 19,600 1.6657 -6.25%
2022-02-11 0 0.176 0.176 0.185 0.175 0.175 20,000 3,500 0.1750 1.760 1.760 1.850 1.750 1.750 2,000 1.7500 0.57%
2022-02-10 0 0.175 0.175 0.180 - - 0 0 - 1.750 1.750 1.800 - - 0 - 0.00%
2022-02-09 0 0.175 0.175 0.177 0.170 0.170 68,000 11,560 0.1700 1.750 1.750 1.770 1.700 1.700 6,800 1.7000 -2.78%
2022-02-08 0 0.180 0.180 0.185 - - 0 0 - 1.800 1.800 1.850 - - 0 - 0.00%
2022-02-07 0 0.180 0.163 0.180 - - 0 0 - 1.800 1.630 1.800 - - 0 - 0.00%
2022-02-04 0 0.180 0.163 0.184 - - 0 0 - 1.800 1.630 1.840 - - 0 - 0.00%
2022-01-31 0 0.180 0.163 0.183 0.180 0.180 56,000 10,080 0.1800 1.800 1.630 1.830 1.800 1.800 5,600 1.8000 1.69%
2022-01-28 0 0.177 0.163 0.177 - - 0 0 - 1.770 1.630 1.770 - - 0 - 0.00%
2022-01-27 0 0.177 0.163 0.186 - - 0 0 - 1.770 1.630 1.860 - - 0 - 0.00%
2022-01-26 0 0.177 0.162 0.178 0.160 0.177 172,000 29,480 0.1714 1.770 1.620 1.780 1.600 1.770 17,200 1.7140 -0.56%
2022-01-25 0 0.178 0.160 0.178 - - 0 0 - 1.780 1.600 1.780 - - 0 - 0.00%
2022-01-24 0 0.178 0.169 0.178 - - 0 0 - 1.780 1.690 1.780 - - 0 - 0.00%
2022-01-21 0 0.178 0.160 0.181 - - 0 0 - 1.780 1.600 1.810 - - 0 - 0.00%
2022-01-20 0 0.178 0.178 0.184 0.175 0.178 564,000 99,120 0.1757 1.780 1.780 1.840 1.750 1.780 56,400 1.7574 0.00%
2022-01-19 0 0.178 0.178 0.194 - - 0 0 - 1.780 1.780 1.940 - - 0 - 0.00%
2022-01-18 0 0.178 0.178 0.190 0.178 0.192 512,000 93,716 0.1830 1.780 1.780 1.900 1.780 1.920 51,200 1.8304 -4.30%
2022-01-17 0 0.186 0.184 0.192 - - 0 0 - 1.860 1.840 1.920 - - 0 - 0.00%
2022-01-14 0 0.186 0.185 0.192 0.181 0.195 136,000 25,452 0.1871 1.860 1.850 1.920 1.810 1.950 13,600 1.8715 1.09%
2022-01-13 0 0.184 0.184 0.195 - - 0 0 - 1.840 1.840 1.950 - - 0 - 0.00%
2022-01-12 0 0.184 0.183 0.192 0.183 0.190 176,000 32,712 0.1859 1.840 1.830 1.920 1.830 1.900 17,600 1.8586 0.55%
2022-01-11 0 0.183 0.183 0.192 0.182 0.192 1,180,000 225,044 0.1907 1.830 1.830 1.920 1.820 1.920 118,000 1.9072 1.67%
2022-01-10 0 0.180 0.180 0.194 0.175 0.179 112,000 19,980 0.1784 1.800 1.800 1.940 1.750 1.790 11,200 1.7839 -1.10%
2022-01-07 0 0.182 0.182 0.190 0.182 0.182 60,000 10,920 0.1820 1.820 1.820 1.900 1.820 1.820 6,000 1.8200 -4.21%
2022-01-06 0 0.190 0.182 0.183 0.180 0.196 372,000 68,188 0.1833 1.900 1.820 1.830 1.800 1.960 37,200 1.8330 -3.06%
2022-01-05 0 0.196 0.190 0.196 0.180 0.196 440,000 81,600 0.1855 1.960 1.900 1.960 1.800 1.960 44,000 1.8545 11.36%
2022-01-04 0 0.176 0.176 0.190 0.176 0.199 464,000 87,684 0.1890 1.760 1.760 1.900 1.760 1.990 46,400 1.8897 -7.37%
2022-01-03 0 0.190 0.177 0.195 0.170 0.200 1,176,000 219,128 0.1863 1.900 1.770 1.950 1.700 2.000 117,600 1.8633 9.20%
2021-12-31 0 0.174 0.173 0.181 - - 0 0 - 1.740 1.730 1.810 - - 0 - 0.00%
2021-12-30 0 0.174 0.174 0.175 0.165 0.180 364,000 62,472 0.1716 1.740 1.740 1.750 1.650 1.800 36,400 1.7163 -3.33%
2021-12-29 0 0.180 0.180 0.185 0.170 0.180 556,000 96,856 0.1742 1.800 1.800 1.850 1.700 1.800 55,600 1.7420 2.27%
2021-12-28 0 0.176 0.176 0.180 0.170 0.180 104,000 18,284 0.1758 1.760 1.760 1.800 1.700 1.800 10,400 1.7581 -2.22%
2021-12-24 0 0.180 0.180 0.189 0.180 0.180 140,000 25,200 0.1800 1.800 1.800 1.890 1.800 1.800 14,000 1.8000 0.00%
2021-12-23 0 0.180 0.180 0.184 0.179 0.185 436,000 78,280 0.1795 1.800 1.800 1.840 1.790 1.850 43,600 1.7954 0.00%
2021-12-22 0 0.180 0.180 0.183 0.179 0.185 780,000 140,384 0.1800 1.800 1.800 1.830 1.790 1.850 78,000 1.7998 0.00%
2021-12-21 0 0.180 0.165 0.180 0.170 0.185 1,100,000 193,060 0.1755 1.800 1.650 1.800 1.700 1.850 110,000 1.7551 -2.70%
2021-12-20 0 0.185 0.165 0.185 0.171 0.185 24,000 4,328 0.1803 1.850 1.650 1.850 1.710 1.850 2,400 1.8033 8.19%
2021-12-17 0 0.171 0.171 0.172 0.165 0.172 1,860,000 311,588 0.1675 1.710 1.710 1.720 1.650 1.720 186,000 1.6752 3.64%
2021-12-16 0 0.165 0.165 0.176 0.160 0.189 7,300,000 1,332,336 0.1825 1.650 1.650 1.760 1.600 1.890 730,000 1.8251 -1.79%
2021-12-15 0 0.168 0.168 0.175 - - 0 0 - 1.680 1.680 1.750 - - 0 - 0.00%
2021-12-14 0 0.168 0.160 0.168 - - 0 0 - 1.680 1.600 1.680 - - 0 - 0.00%
2021-12-13 0 0.168 0.160 0.170 0.168 0.170 1,088,000 182,864 0.1681 1.680 1.600 1.700 1.680 1.700 108,800 1.6807 0.00%
2021-12-10 0 0.168 0.163 0.177 0.168 0.170 340,000 57,400 0.1688 1.680 1.630 1.770 1.680 1.700 34,000 1.6882 -1.18%
2021-12-09 0 0.170 0.170 0.177 0.169 0.181 240,000 40,644 0.1694 1.700 1.700 1.770 1.690 1.810 24,000 1.6935 -2.30%
2021-12-08 0 0.174 0.160 0.174 - - 0 0 - 1.740 1.600 1.740 - - 0 - 0.00%
2021-12-07 0 0.174 0.177 0.181 0.173 0.183 316,000 55,420 0.1754 1.740 1.770 1.810 1.730 1.830 31,600 1.7538 0.00%
2021-12-06 0 0.174 0.174 0.190 0.173 0.199 56,000 10,856 0.1939 1.740 1.740 1.900 1.730 1.990 5,600 1.9386 0.00%
2021-12-03 0 0.174 0.173 0.174 - - 0 0 - 1.740 1.730 1.740 - - 0 - -0.57%
2021-12-02 0 0.175 0.173 0.175 0.175 0.175 244,000 42,700 0.1750 1.750 1.730 1.750 1.750 1.750 24,400 1.7500 -1.69%
2021-12-01 0 0.178 0.175 0.180 0.178 0.185 680,000 123,080 0.1810 1.780 1.750 1.800 1.780 1.850 68,000 1.8100 -6.32%
2021-11-30 0 0.190 0.184 0.190 0.172 0.198 2,600,000 486,620 0.1872 1.900 1.840 1.900 1.720 1.980 260,000 1.8716 5.56%
2021-11-29 0 0.180 0.174 - 0.173 0.189 704,000 126,516 0.1797 1.800 1.740 - 1.730 1.890 70,400 1.7971 2.27%
2021-11-26 0 0.176 0.176 0.183 0.172 0.177 524,000 91,852 0.1753 1.760 1.760 1.830 1.720 1.770 52,400 1.7529 -1.68%
2021-11-25 0 0.179 0.175 0.180 0.178 0.181 412,000 73,980 0.1796 1.790 1.750 1.800 1.780 1.810 41,200 1.7956 -4.79%
2021-11-24 0 0.188 0.181 0.190 0.188 0.192 132,000 25,056 0.1898 1.880 1.810 1.900 1.880 1.920 13,200 1.8982 0.00%
2021-11-23 0 0.188 0.182 0.188 0.184 0.194 336,000 63,932 0.1903 1.880 1.820 1.880 1.840 1.940 33,600 1.9027 3.30%
2021-11-22 0 0.182 0.173 0.188 0.182 0.184 32,000 5,864 0.1833 1.820 1.730 1.880 1.820 1.840 3,200 1.8325 0.00%
2021-11-19 0 0.182 0.182 0.189 0.181 0.181 12,000 2,172 0.1810 1.820 1.820 1.890 1.810 1.810 1,200 1.8100 -3.70%
2021-11-18 0 0.189 0.182 0.200 0.185 0.189 188,000 35,020 0.1863 1.890 1.820 2.000 1.850 1.890 18,800 1.8628 0.53%
2021-11-17 0 0.188 0.183 0.189 0.180 0.189 252,000 45,984 0.1825 1.880 1.830 1.890 1.800 1.890 25,200 1.8248 3.87%
2021-11-16 0 0.181 0.181 0.188 0.181 0.190 340,000 62,388 0.1835 1.810 1.810 1.880 1.810 1.900 34,000 1.8349 0.56%
2021-11-15 0 0.180 0.180 0.188 0.180 0.196 104,000 19,224 0.1848 1.800 1.800 1.880 1.800 1.960 10,400 1.8485 -4.26%
2021-11-12 0 0.188 0.187 0.191 0.182 0.188 256,000 47,784 0.1867 1.880 1.870 1.910 1.820 1.880 25,600 1.8666 -3.59%
2021-11-11 0 0.195 0.180 0.200 - - 0 0 - 1.950 1.800 2.000 - - 0 - 0.00%
2021-11-10 0 0.195 0.195 0.200 0.180 0.227 2,500,000 497,604 0.1990 1.950 1.950 2.000 1.800 2.270 250,000 1.9904 2.63%
2021-11-09 0 0.190 0.190 0.191 0.182 0.197 672,000 129,036 0.1920 1.900 1.900 1.910 1.820 1.970 67,200 1.9202 -4.04%
2021-11-08 0 0.198 0.197 0.200 0.197 0.207 736,000 147,876 0.2009 1.980 1.970 2.000 1.970 2.070 73,600 2.0092 -1.98%
2021-11-05 0 0.202 0.200 0.206 0.200 0.202 88,000 17,680 0.2009 2.020 2.000 2.060 2.000 2.020 8,800 2.0091 -1.46%
2021-11-04 0 0.205 0.201 0.208 0.205 0.205 24,000 4,920 0.2050 2.050 2.010 2.080 2.050 2.050 2,400 2.0500 0.00%
2021-11-03 0 0.205 0.204 0.208 0.203 0.208 712,000 147,272 0.2068 2.050 2.040 2.080 2.030 2.080 71,200 2.0684 0.99%
2021-11-02 0 0.203 0.200 0.203 0.203 0.204 496,000 100,792 0.2032 2.030 2.000 2.030 2.030 2.040 49,600 2.0321 -2.87%
2021-11-01 0 0.209 0.209 0.215 0.203 0.210 52,000 10,832 0.2083 2.090 2.090 2.150 2.030 2.100 5,200 2.0831 -0.48%
2021-10-29 0 0.210 0.204 0.220 0.203 0.210 88,000 18,084 0.2055 2.100 2.040 2.200 2.030 2.100 8,800 2.0550 0.00%
2021-10-28 0 0.210 0.204 0.210 0.203 0.210 96,000 19,712 0.2053 2.100 2.040 2.100 2.030 2.100 9,600 2.0533 2.94%
2021-10-27 0 0.204 0.204 0.205 0.201 0.210 408,000 82,976 0.2034 2.040 2.040 2.050 2.010 2.100 40,800 2.0337 -3.77%
2021-10-26 0 0.212 0.206 0.216 0.210 0.212 56,000 11,856 0.2117 2.120 2.060 2.160 2.100 2.120 5,600 2.1171 -3.64%
2021-10-25 0 0.220 0.210 0.220 0.201 0.220 712,000 150,400 0.2112 2.200 2.100 2.200 2.010 2.200 71,200 2.1124 1.85%
2021-10-22 0 0.216 0.214 0.220 0.216 0.216 20,000 4,320 0.2160 2.160 2.140 2.200 2.160 2.160 2,000 2.1600 3.85%
2021-10-21 0 0.208 0.208 0.210 0.208 0.213 352,000 73,688 0.2093 2.080 2.080 2.100 2.080 2.130 35,200 2.0934 -4.59%
2021-10-20 0 0.218 0.218 0.220 0.215 0.218 140,000 30,232 0.2159 2.180 2.180 2.200 2.150 2.180 14,000 2.1594 -0.91%
2021-10-19 0 0.220 0.212 0.220 0.213 0.222 516,000 113,348 0.2197 2.200 2.120 2.200 2.130 2.220 51,600 2.1967 -0.90%
2021-10-18 0 0.222 0.216 0.223 0.223 0.226 64,000 14,308 0.2236 2.220 2.160 2.230 2.230 2.260 6,400 2.2356 1.37%
2021-10-15 0 0.219 0.214 0.220 0.210 0.230 2,880,000 630,584 0.2190 2.190 2.140 2.200 2.100 2.300 288,000 2.1895 4.29%
2021-10-12 0 0.210 0.210 0.215 0.206 0.214 764,000 162,776 0.2131 2.100 2.100 2.150 2.060 2.140 76,400 2.1306 -1.87%
2021-10-11 0 0.214 0.203 0.219 0.201 0.214 80,000 16,588 0.2074 2.140 2.030 2.190 2.010 2.140 8,000 2.0735 -0.93%
2021-10-08 0 0.216 0.208 0.218 0.208 0.216 276,000 57,760 0.2093 2.160 2.080 2.180 2.080 2.160 27,600 2.0928 3.85%
2021-10-07 0 0.208 0.208 0.223 0.208 0.220 108,000 22,864 0.2117 2.080 2.080 2.230 2.080 2.200 10,800 2.1170 2.46%
2021-10-06 0 0.203 0.203 0.218 0.201 0.203 172,000 34,716 0.2018 2.030 2.030 2.180 2.010 2.030 17,200 2.0184 -1.46%
2021-10-05 0 0.206 0.205 0.220 0.206 0.206 72,000 14,800 0.2056 2.060 2.050 2.200 2.060 2.060 7,200 2.0556 0.00%
2021-10-04 0 0.206 0.206 0.224 0.200 0.212 264,000 53,488 0.2026 2.060 2.060 2.240 2.000 2.120 26,400 2.0261 -2.83%
2021-09-30 0 0.212 0.211 0.222 0.210 0.212 812,000 171,292 0.2110 2.120 2.110 2.220 2.100 2.120 81,200 2.1095 1.44%
2021-09-29 0 0.209 0.206 0.212 0.205 0.214 636,000 134,120 0.2109 2.090 2.060 2.120 2.050 2.140 63,600 2.1088 -2.79%
2021-09-28 0 0.215 0.206 0.215 0.212 0.222 216,000 47,168 0.2184 2.150 2.060 2.150 2.120 2.220 21,600 2.1837 -3.15%
2021-09-27 0 0.222 0.222 0.226 0.222 0.223 548,000 121,976 0.2226 2.220 2.220 2.260 2.220 2.230 54,800 2.2258 -0.45%
2021-09-24 0 0.223 0.220 0.229 0.220 0.229 116,000 26,308 0.2268 2.230 2.200 2.290 2.200 2.290 11,600 2.2679 0.00%
2021-09-23 0 0.223 0.222 0.224 0.214 0.225 300,000 65,344 0.2178 2.230 2.220 2.240 2.140 2.250 30,000 2.1781 -0.89%
2021-09-21 0 0.225 0.225 0.234 0.224 0.225 68,000 15,280 0.2247 2.250 2.250 2.340 2.240 2.250 6,800 2.2471 0.00%
2021-09-20 0 0.225 0.213 0.226 0.225 0.226 464,000 104,504 0.2252 2.250 2.130 2.260 2.250 2.260 46,400 2.2522 -0.88%
2021-09-17 0 0.227 0.224 0.227 0.228 0.233 84,000 19,392 0.2309 2.270 2.240 2.270 2.280 2.330 8,400 2.3086 0.00%
2021-09-16 0 0.227 0.225 0.230 0.224 0.230 232,000 52,324 0.2255 2.270 2.250 2.300 2.240 2.300 23,200 2.2553 -1.30%
2021-09-15 0 0.230 0.225 0.230 0.225 0.234 600,000 138,168 0.2303 2.300 2.250 2.300 2.250 2.340 60,000 2.3028 1.32%
2021-09-14 0 0.227 0.228 0.229 0.221 0.230 432,000 98,528 0.2281 2.270 2.280 2.290 2.210 2.300 43,200 2.2807 -1.73%
2021-09-13 0 0.231 0.226 0.234 0.231 0.245 200,000 47,076 0.2354 2.310 2.260 2.340 2.310 2.450 20,000 2.3538 -1.28%
2021-09-10 0 0.234 0.221 0.238 0.237 0.241 148,000 35,588 0.2405 2.340 2.210 2.380 2.370 2.410 14,800 2.4046 -1.27%
2021-09-09 0 0.237 0.234 0.237 0.236 0.245 180,000 42,824 0.2379 2.370 2.340 2.370 2.360 2.450 18,000 2.3791 0.42%
2021-09-08 0 0.236 0.233 0.240 0.223 0.255 1,224,000 289,300 0.2364 2.360 2.330 2.400 2.230 2.550 122,400 2.3636 11.32%
2021-09-07 0 0.212 0.211 0.222 0.210 0.224 292,000 63,556 0.2177 2.120 2.110 2.220 2.100 2.240 29,200 2.1766 -3.64%
2021-09-06 0 0.220 0.219 0.223 0.219 0.228 672,000 149,060 0.2218 2.200 2.190 2.230 2.190 2.280 67,200 2.2182 -0.90%
2021-09-03 0 0.222 0.219 0.224 0.221 0.224 164,000 36,568 0.2230 2.220 2.190 2.240 2.210 2.240 16,400 2.2298 -0.89%
2021-09-02 0 0.224 0.224 0.225 0.211 0.224 1,928,000 417,284 0.2164 2.240 2.240 2.250 2.110 2.240 192,800 2.1643 3.23%
2021-09-01 0 0.217 0.212 0.217 0.208 0.222 388,000 83,244 0.2145 2.170 2.120 2.170 2.080 2.220 38,800 2.1455 -5.65%
2021-08-31 0 0.230 0.222 0.230 0.218 0.230 452,000 102,272 0.2263 2.300 2.220 2.300 2.180 2.300 45,200 2.2627 4.55%
2021-08-30 0 0.220 0.220 0.226 0.206 0.220 564,000 120,124 0.2130 2.200 2.200 2.260 2.060 2.200 56,400 2.1299 0.00%
2021-08-27 0 0.220 0.220 0.225 0.210 0.228 296,000 65,496 0.2213 2.200 2.200 2.250 2.100 2.280 29,600 2.2127 2.33%
2021-08-26 0 0.215 0.215 0.228 0.215 0.216 12,000 2,584 0.2153 2.150 2.150 2.280 2.150 2.160 1,200 2.1533 0.94%
2021-08-25 0 0.213 0.213 0.217 0.211 0.216 660,000 142,288 0.2156 2.130 2.130 2.170 2.110 2.160 66,000 2.1559 -2.29%
2021-08-24 0 0.218 0.216 0.223 0.218 0.220 120,000 26,280 0.2190 2.180 2.160 2.230 2.180 2.200 12,000 2.1900 0.00%
2021-08-23 0 0.218 0.218 0.220 0.216 0.220 332,000 72,680 0.2189 2.180 2.180 2.200 2.160 2.200 33,200 2.1892 0.46%
2021-08-20 0 0.217 0.212 0.222 0.212 0.225 464,000 100,228 0.2160 2.170 2.120 2.220 2.120 2.250 46,400 2.1601 -0.46%
2021-08-19 0 0.218 0.211 0.220 0.206 0.220 1,220,000 256,024 0.2099 2.180 2.110 2.200 2.060 2.200 122,000 2.0986 -0.46%
2021-08-18 0 0.219 0.216 0.228 0.210 0.228 828,000 178,364 0.2154 2.190 2.160 2.280 2.100 2.280 82,800 2.1542 0.00%
2021-08-17 0 0.219 0.219 0.228 0.213 0.242 492,000 109,160 0.2219 2.190 2.190 2.280 2.130 2.420 49,200 2.2187 -3.95%
2021-08-16 0 0.228 0.228 0.233 0.225 0.248 1,920,000 448,924 0.2338 2.280 2.280 2.330 2.250 2.480 192,000 2.3381 -0.87%
2021-08-13 0 0.230 0.222 0.230 0.220 0.230 2,484,000 569,288 0.2292 2.300 2.220 2.300 2.200 2.300 248,400 2.2918 4.07%
2021-08-12 0 0.221 0.221 0.227 0.220 0.227 120,000 26,540 0.2212 2.210 2.210 2.270 2.200 2.270 12,000 2.2117 0.00%
2021-08-11 0 0.221 0.221 0.223 0.211 0.230 2,644,000 588,656 0.2226 2.210 2.210 2.230 2.110 2.300 264,400 2.2264 3.27%
2021-08-10 0 0.214 0.214 0.216 0.206 0.216 2,648,000 557,568 0.2106 2.140 2.140 2.160 2.060 2.160 264,800 2.1056 -0.93%
2021-08-09 0 0.216 0.211 0.217 0.201 0.223 2,408,000 514,444 0.2136 2.160 2.110 2.170 2.010 2.230 240,800 2.1364 -3.14%
2021-08-06 0 0.223 0.220 0.229 0.211 0.223 168,000 37,088 0.2208 2.230 2.200 2.290 2.110 2.230 16,800 2.2076 0.45%
2021-08-05 0 0.222 0.221 0.223 0.220 0.228 300,000 66,836 0.2228 2.220 2.210 2.230 2.200 2.280 30,000 2.2279 -2.63%
2021-08-04 0 0.228 0.225 0.229 0.224 0.229 184,000 41,776 0.2270 2.280 2.250 2.290 2.240 2.290 18,400 2.2704 0.88%
2021-08-03 0 0.226 0.228 0.229 0.224 0.229 72,000 16,308 0.2265 2.260 2.280 2.290 2.240 2.290 7,200 2.2650 -2.16%
2021-08-02 0 0.231 0.229 0.231 0.227 0.231 1,576,000 362,128 0.2298 2.310 2.290 2.310 2.270 2.310 157,600 2.2978 -2.94%
2021-07-30 0 0.238 0.240 0.244 0.234 0.244 112,000 26,720 0.2386 2.380 2.400 2.440 2.340 2.440 11,200 2.3857 -4.03%
2021-07-29 0 0.248 0.237 0.248 0.230 0.250 3,368,000 797,904 0.2369 2.480 2.370 2.480 2.300 2.500 336,800 2.3691 3.33%
2021-07-28 0 0.240 0.230 0.241 0.224 0.240 452,000 104,684 0.2316 2.400 2.300 2.410 2.240 2.400 45,200 2.3160 8.11%
2021-07-27 0 0.222 0.220 0.236 0.222 0.243 744,000 167,484 0.2251 2.220 2.200 2.360 2.220 2.430 74,400 2.2511 -4.72%
2021-07-26 0 0.233 0.235 0.241 0.232 0.265 3,088,000 748,236 0.2423 2.330 2.350 2.410 2.320 2.650 308,800 2.4230 -8.63%
2021-07-23 0 0.255 0.255 0.265 0.255 0.280 1,288,000 349,500 0.2714 2.550 2.550 2.650 2.550 2.800 128,800 2.7135 -5.56%
2021-07-22 0 0.270 0.265 0.270 0.245 0.380 24,852,000 7,377,632 0.2969 2.700 2.650 2.700 2.450 3.800 2,485,200 2.9686 -15.62%
2021-07-21 0 0.320 0.315 0.320 0.230 0.325 19,260,000 5,734,584 0.2977 3.200 3.150 3.200 2.300 3.250 1,926,000 2.9775 40.35%
2021-07-20 0 0.228 0.228 0.230 0.203 0.221 212,000 45,024 0.2124 2.280 2.280 2.300 2.030 2.210 21,200 2.1238 3.64%
2021-07-19 0 0.220 0.203 0.219 0.219 0.222 360,000 79,628 0.2212 2.200 2.030 2.190 2.190 2.220 36,000 2.2119 -0.90%
2021-07-16 0 0.222 0.216 0.222 0.218 0.222 180,000 39,500 0.2194 2.220 2.160 2.220 2.180 2.220 18,000 2.1944 1.83%
2021-07-15 0 0.218 0.213 0.218 0.209 0.218 276,000 59,812 0.2167 2.180 2.130 2.180 2.090 2.180 27,600 2.1671 2.83%
2021-07-14 0 0.212 0.212 0.225 0.212 0.225 120,000 26,024 0.2169 2.120 2.120 2.250 2.120 2.250 12,000 2.1687 -1.85%
2021-07-13 0 0.216 0.213 0.216 0.210 0.225 24,000 5,264 0.2193 2.160 2.130 2.160 2.100 2.250 2,400 2.1933 -5.26%
2021-07-12 0 0.228 0.220 0.228 0.220 0.230 160,000 35,804 0.2238 2.280 2.200 2.280 2.200 2.300 16,000 2.2378 1.79%
2021-07-09 0 0.224 0.222 0.225 0.222 0.225 18,340,000 4,114,328 0.2243 2.240 2.220 2.250 2.220 2.250 1,834,000 2.2434 -0.44%
2021-07-08 0 0.225 0.222 0.225 0.222 0.226 17,508,000 3,922,468 0.2240 2.250 2.220 2.250 2.220 2.260 1,750,800 2.2404 0.45%
2021-07-07 0 0.224 0.223 0.225 0.220 0.230 25,836,000 5,814,268 0.2250 2.240 2.230 2.250 2.200 2.300 2,583,600 2.2505 0.00%
2021-07-06 0 0.224 0.220 0.224 0.220 0.230 31,776,000 7,134,248 0.2245 2.240 2.200 2.240 2.200 2.300 3,177,600 2.2452 0.45%
2021-07-05 0 0.223 0.223 0.225 0.223 0.235 15,860,000 3,557,876 0.2243 2.230 2.230 2.250 2.230 2.350 1,586,000 2.2433 -3.04%
2021-07-02 0 0.230 0.229 0.230 0.228 0.232 18,448,000 4,227,104 0.2291 2.300 2.290 2.300 2.280 2.320 1,844,800 2.2914 -2.13%
2021-06-30 0 0.235 0.228 0.240 0.226 0.235 4,956,000 1,151,320 0.2323 2.350 2.280 2.400 2.260 2.350 495,600 2.3231 3.07%
2021-06-29 0 0.228 0.228 0.230 0.226 0.230 228,000 51,740 0.2269 2.280 2.280 2.300 2.260 2.300 22,800 2.2693 1.33%
2021-06-28 0 0.225 0.225 0.238 0.225 0.231 1,104,000 253,672 0.2298 2.250 2.250 2.380 2.250 2.310 110,400 2.2978 -2.17%
2021-06-25 0 0.230 0.226 0.235 0.226 0.235 468,000 107,336 0.2294 2.300 2.260 2.350 2.260 2.350 46,800 2.2935 0.44%
2021-06-24 0 0.229 0.229 0.234 0.228 0.234 172,000 39,564 0.2300 2.290 2.290 2.340 2.280 2.340 17,200 2.3002 -3.78%
2021-06-23 0 0.238 0.230 0.238 0.228 0.244 428,000 103,408 0.2416 2.380 2.300 2.380 2.280 2.440 42,800 2.4161 0.00%
2021-06-22 0 0.238 0.233 0.241 0.230 0.238 380,000 90,364 0.2378 2.380 2.330 2.410 2.300 2.380 38,000 2.3780 -1.24%
2021-06-21 0 0.241 0.231 0.250 0.241 0.241 64,000 15,424 0.2410 2.410 2.310 2.500 2.410 2.410 6,400 2.4100 2.55%
2021-06-18 0 0.235 0.230 0.247 0.224 0.240 64,000 14,820 0.2316 2.350 2.300 2.470 2.240 2.400 6,400 2.3156 3.07%
2021-06-17 0 0.228 0.228 0.238 0.228 0.250 20,000 4,912 0.2456 2.280 2.280 2.380 2.280 2.500 2,000 2.4560 0.88%
2021-06-16 0 0.226 0.226 0.230 0.225 0.228 352,000 79,564 0.2260 2.260 2.260 2.300 2.250 2.280 35,200 2.2603 -1.74%
2021-06-15 0 0.230 0.231 0.235 0.228 0.250 424,000 99,212 0.2340 2.300 2.310 2.350 2.280 2.500 42,400 2.3399 -2.13%
2021-06-11 0 0.235 0.230 0.260 0.230 0.236 296,000 69,184 0.2337 2.350 2.300 2.600 2.300 2.360 29,600 2.3373 -1.26%
2021-06-10 0 0.238 0.238 0.250 0.238 0.250 104,000 25,560 0.2458 2.380 2.380 2.500 2.380 2.500 10,400 2.4577 -6.67%
2021-06-09 0 0.255 0.246 0.260 0.245 0.260 60,000 15,092 0.2515 2.550 2.460 2.600 2.450 2.600 6,000 2.5153 5.37%
2021-06-08 0 0.242 0.242 0.250 0.241 0.260 2,416,000 597,932 0.2475 2.420 2.420 2.500 2.410 2.600 241,600 2.4749 -1.22%
2021-06-07 0 0.245 0.245 0.250 0.245 0.260 136,000 34,100 0.2507 2.450 2.450 2.500 2.450 2.600 13,600 2.5074 -7.55%
2021-06-04 0 0.265 0.260 0.265 0.265 0.270 176,000 46,840 0.2661 2.650 2.600 2.650 2.650 2.700 17,600 2.6614 -1.85%
2021-06-03 0 0.270 0.265 0.270 0.243 0.270 996,000 260,276 0.2613 2.700 2.650 2.700 2.430 2.700 99,600 2.6132 8.00%
2021-06-02 0 0.250 0.250 0.260 0.220 0.280 1,752,000 437,964 0.2500 2.500 2.500 2.600 2.200 2.800 175,200 2.4998 16.28%
2021-06-01 0 0.215 0.215 0.245 0.213 0.218 564,000 121,012 0.2146 2.150 2.150 2.450 2.130 2.180 56,400 2.1456 -1.38%
2021-05-31 0 0.218 0.218 0.233 0.210 0.226 768,000 165,060 0.2149 2.180 2.180 2.330 2.100 2.260 76,800 2.1492 -2.24%
2021-05-28 0 0.223 0.221 0.223 0.220 0.226 464,000 103,024 0.2220 2.230 2.210 2.230 2.200 2.260 46,400 2.2203 -1.33%
2021-05-27 0 0.226 0.211 0.230 0.230 0.234 308,000 71,324 0.2316 2.260 2.110 2.300 2.300 2.340 30,800 2.3157 -3.42%
2021-05-26 0 0.234 0.230 0.235 0.235 0.239 720,000 169,596 0.2356 2.340 2.300 2.350 2.350 2.390 72,000 2.3555 -1.68%
2021-05-25 0 0.238 0.238 0.249 0.219 0.243 828,000 194,088 0.2344 2.380 2.380 2.490 2.190 2.430 82,800 2.3441 -2.06%
2021-05-24 0 0.243 0.243 0.248 0.230 0.255 1,120,000 262,860 0.2347 2.430 2.430 2.480 2.300 2.550 112,000 2.3470 -4.71%
2021-05-21 0 0.255 0.255 0.260 0.255 0.265 720,000 188,720 0.2621 2.550 2.550 2.600 2.550 2.650 72,000 2.6211 -3.77%
2021-05-20 0 0.265 0.265 0.270 0.260 0.270 544,000 144,620 0.2658 2.650 2.650 2.700 2.600 2.700 54,400 2.6585 0.00%
2021-05-18 0 0.265 0.265 0.270 0.265 0.280 588,000 158,280 0.2692 2.650 2.650 2.700 2.650 2.800 58,800 2.6918 -5.36%
2021-05-17 0 0.280 0.280 0.295 0.280 0.295 100,000 28,600 0.2860 2.800 2.800 2.950 2.800 2.950 10,000 2.8600 0.00%
2021-05-14 0 0.280 0.270 0.285 0.280 0.295 72,000 20,840 0.2894 2.800 2.700 2.850 2.800 2.950 7,200 2.8944 -3.45%
2021-05-13 0 0.290 0.280 0.290 0.290 0.290 52,000 15,080 0.2900 2.900 2.800 2.900 2.900 2.900 5,200 2.9000 1.75%
2021-05-12 0 0.285 0.285 0.295 0.280 0.290 188,000 53,580 0.2850 2.850 2.850 2.950 2.800 2.900 18,800 2.8500 0.00%
2021-05-11 0 0.285 0.280 0.290 0.280 0.290 604,000 169,800 0.2811 2.850 2.800 2.900 2.800 2.900 60,400 2.8113 -3.39%
2021-05-10 0 0.295 0.285 0.300 0.285 0.300 208,000 60,660 0.2916 2.950 2.850 3.000 2.850 3.000 20,800 2.9163 -1.67%
2021-05-07 0 0.300 0.290 0.300 0.295 0.300 328,000 97,300 0.2966 3.000 2.900 3.000 2.950 3.000 32,800 2.9665 0.00%
2021-05-06 0 0.300 0.285 0.310 0.290 0.300 344,000 101,980 0.2965 3.000 2.850 3.100 2.900 3.000 34,400 2.9645 0.00%
2021-05-05 0 0.300 0.290 0.300 0.285 0.310 352,000 102,740 0.2919 3.000 2.900 3.000 2.850 3.100 35,200 2.9188 0.00%
2021-05-04 0 0.300 0.300 0.310 0.300 0.310 128,000 38,440 0.3003 3.000 3.000 3.100 3.000 3.100 12,800 3.0031 3.45%
2021-05-03 0 0.290 0.290 0.325 0.290 0.305 120,000 35,640 0.2970 2.900 2.900 3.250 2.900 3.050 12,000 2.9700 -6.45%
2021-04-30 0 0.310 0.295 0.305 0.300 0.320 140,000 43,740 0.3124 3.100 2.950 3.050 3.000 3.200 14,000 3.1243 0.00%
2021-04-29 0 0.310 0.305 0.315 0.300 0.315 418,429 129,084 0.3085 3.100 3.050 3.150 3.000 3.150 41,843 3.0850 0.00%
2021-04-28 0 0.310 0.305 0.310 0.305 0.325 468,000 144,760 0.3093 3.100 3.050 3.100 3.050 3.250 46,800 3.0932 -4.62%
2021-04-27 0 0.325 0.310 0.325 0.310 0.325 328,000 102,060 0.3112 3.250 3.100 3.250 3.100 3.250 32,800 3.1116 0.00%
2021-04-26 0 0.325 0.315 0.325 0.305 0.335 364,000 114,380 0.3142 3.250 3.150 3.250 3.050 3.350 36,400 3.1423 6.56%
2021-04-23 0 0.305 0.305 0.320 0.305 0.340 436,000 143,040 0.3281 3.050 3.050 3.200 3.050 3.400 43,600 3.2807 -6.15%
2021-04-22 0 0.325 0.310 0.325 0.325 0.330 52,000 17,100 0.3288 3.250 3.100 3.250 3.250 3.300 5,200 3.2885 0.00%
2021-04-21 0 0.325 0.300 0.325 0.295 0.325 132,000 41,020 0.3108 3.250 3.000 3.250 2.950 3.250 13,200 3.1076 8.33%
2021-04-20 0 0.300 0.300 0.320 0.300 0.325 608,000 186,920 0.3074 3.000 3.000 3.200 3.000 3.250 60,800 3.0743 -6.25%
2021-04-19 0 0.320 0.320 0.330 0.320 0.340 500,000 161,480 0.3230 3.200 3.200 3.300 3.200 3.400 50,000 3.2296 -5.88%
2021-04-16 0 0.340 0.310 0.340 0.325 0.340 60,000 19,680 0.3280 3.400 3.100 3.400 3.250 3.400 6,000 3.2800 4.62%
2021-04-15 0 0.325 0.320 0.325 0.320 0.335 1,152,000 376,900 0.3272 3.250 3.200 3.250 3.200 3.350 115,200 3.2717 -5.80%
2021-04-14 0 0.345 0.320 0.345 0.350 0.350 208,000 72,800 0.3500 3.450 3.200 3.450 3.500 3.500 20,800 3.5000 0.00%
2021-04-13 0 0.345 0.320 0.345 0.335 0.350 56,000 19,320 0.3450 3.450 3.200 3.450 3.350 3.500 5,600 3.4500 0.00%
2021-04-12 0 0.345 0.300 0.345 0.345 0.355 388,000 133,940 0.3452 3.450 3.000 3.450 3.450 3.550 38,800 3.4521 1.47%
2021-04-09 0 0.340 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 3.400 3.350 3.500 3.500 3.500 2,000 3.5000 -2.86%
2021-04-08 0 0.350 0.330 0.350 0.335 0.350 84,000 28,440 0.3386 3.500 3.300 3.500 3.350 3.500 8,400 3.3857 0.00%
2021-04-07 0 0.350 0.330 0.350 0.340 0.355 224,000 78,400 0.3500 3.500 3.300 3.500 3.400 3.550 22,400 3.5000 2.94%
2021-04-01 0 0.340 0.330 0.340 0.325 0.345 124,000 41,360 0.3335 3.400 3.300 3.400 3.250 3.450 12,400 3.3355 4.62%
2021-03-31 0 0.325 0.320 0.325 0.320 0.330 256,000 82,400 0.3219 3.250 3.200 3.250 3.200 3.300 25,600 3.2188 1.56%
2021-03-30 0 0.320 0.315 0.320 0.310 0.345 1,408,000 453,000 0.3217 3.200 3.150 3.200 3.100 3.450 140,800 3.2173 -4.48%
2021-03-29 0 0.335 0.335 0.350 0.325 0.375 900,000 303,660 0.3374 3.350 3.350 3.500 3.250 3.750 90,000 3.3740 -6.94%
2021-03-26 0 0.360 0.345 0.360 0.325 0.370 1,584,000 555,740 0.3508 3.600 3.450 3.600 3.250 3.700 158,400 3.5085 -5.26%
2021-03-25 0 0.380 0.375 0.385 0.360 0.390 1,152,000 429,300 0.3727 3.800 3.750 3.850 3.600 3.900 115,200 3.7266 -5.00%
2021-03-24 0 0.400 0.395 0.400 0.395 0.430 1,412,000 578,420 0.4096 4.000 3.950 4.000 3.950 4.300 141,200 4.0965 -6.98%
2021-03-23 0 0.430 0.430 0.435 0.420 0.440 1,712,000 738,860 0.4316 4.300 4.300 4.350 4.200 4.400 171,200 4.3158 0.00%
2021-03-22 0 0.430 0.430 0.435 0.420 0.445 892,000 385,480 0.4322 4.300 4.300 4.350 4.200 4.450 89,200 4.3215 0.00%
2021-03-19 0 0.430 0.410 0.430 0.390 0.430 2,476,000 1,010,740 0.4082 4.300 4.100 4.300 3.900 4.300 247,600 4.0821 2.38%
2021-03-18 0 0.420 0.405 0.420 0.400 0.435 5,100,000 2,147,220 0.4210 4.200 4.050 4.200 4.000 4.350 510,000 4.2102 2.44%
2021-03-17 0 0.410 0.405 0.410 0.395 0.415 5,912,000 2,391,600 0.4045 4.100 4.050 4.100 3.950 4.150 591,200 4.0453 5.13%
2021-03-16 0 0.390 0.385 0.395 0.380 0.395 1,372,000 532,880 0.3884 3.900 3.850 3.950 3.800 3.950 137,200 3.8840 2.63%
2021-03-15 0 0.380 0.380 0.385 0.380 0.400 1,048,000 405,420 0.3869 3.800 3.800 3.850 3.800 4.000 104,800 3.8685 -1.30%
2021-03-12 0 0.385 0.375 0.385 0.375 0.395 2,720,000 1,065,240 0.3916 3.850 3.750 3.850 3.750 3.950 272,000 3.9163 0.00%
2021-03-11 0 0.385 0.375 0.385 0.370 0.405 2,516,000 964,280 0.3833 3.850 3.750 3.850 3.700 4.050 251,600 3.8326 4.05%
2021-03-10 0 0.370 0.370 0.375 0.365 0.385 928,000 350,500 0.3777 3.700 3.700 3.750 3.650 3.850 92,800 3.7769 -1.33%
2021-03-09 0 0.375 0.365 0.375 0.350 0.380 1,420,000 523,820 0.3689 3.750 3.650 3.750 3.500 3.800 142,000 3.6889 4.17%
2021-03-08 0 0.360 0.360 0.365 0.350 0.390 1,132,000 417,100 0.3685 3.600 3.600 3.650 3.500 3.900 113,200 3.6846 0.00%
2021-03-05 0 0.360 0.360 0.370 0.350 0.385 1,052,000 382,440 0.3635 3.600 3.600 3.700 3.500 3.850 105,200 3.6354 0.00%
2021-03-04 0 0.360 0.365 0.370 0.355 0.380 1,368,000 499,680 0.3653 3.600 3.650 3.700 3.550 3.800 136,800 3.6526 -1.37%
2021-03-03 0 0.365 0.370 0.375 0.340 0.380 2,196,000 795,200 0.3621 3.650 3.700 3.750 3.400 3.800 219,600 3.6211 2.82%
2021-03-02 0 0.355 0.350 0.360 0.350 0.360 968,000 343,140 0.3545 3.550 3.500 3.600 3.500 3.600 96,800 3.5448 1.43%
2021-03-01 0 0.350 0.350 0.360 0.345 0.365 476,000 168,420 0.3538 3.500 3.500 3.600 3.450 3.650 47,600 3.5382 0.00%
2021-02-26 0 0.350 0.350 0.355 0.350 0.365 660,000 235,120 0.3562 3.500 3.500 3.550 3.500 3.650 66,000 3.5624 -5.41%
2021-02-25 0 0.370 0.360 0.375 0.350 0.375 2,148,000 783,400 0.3647 3.700 3.600 3.750 3.500 3.750 214,800 3.6471 4.23%
2021-02-24 0 0.355 0.355 0.360 0.350 0.390 3,194,000 1,154,770 0.3615 3.550 3.550 3.600 3.500 3.900 319,400 3.6154 -5.33%
2021-02-23 0 0.375 0.370 0.375 0.355 0.405 3,792,000 1,462,240 0.3856 3.750 3.700 3.750 3.550 4.050 379,200 3.8561 0.00%
2021-02-22 0 0.375 0.375 0.380 0.345 0.390 6,120,000 2,280,080 0.3726 3.750 3.750 3.800 3.450 3.900 612,000 3.7256 8.70%
2021-02-19 0 0.345 0.345 0.360 0.340 0.355 1,812,000 628,300 0.3467 3.450 3.450 3.600 3.400 3.550 181,200 3.4674 0.00%
2021-02-18 0 0.345 0.345 0.360 0.340 0.360 2,628,000 917,580 0.3492 3.450 3.450 3.600 3.400 3.600 262,800 3.4916 -1.43%
2021-02-17 0 0.350 0.350 0.355 0.335 0.365 3,520,000 1,244,400 0.3535 3.500 3.500 3.550 3.350 3.650 352,000 3.5352 6.06%
2021-02-16 0 0.330 0.330 0.335 0.285 0.340 3,936,000 1,233,200 0.3133 3.300 3.300 3.350 2.850 3.400 393,600 3.1331 10.00%
2021-02-11 0 0.300 0.300 0.315 0.275 0.320 3,076,000 923,740 0.3003 3.000 3.000 3.150 2.750 3.200 307,600 3.0031 13.21%
2021-02-10 0 0.265 0.260 0.265 0.260 0.270 1,228,000 324,960 0.2646 2.650 2.600 2.650 2.600 2.700 122,800 2.6463 3.92%
2021-02-09 0 0.255 0.255 0.260 0.240 0.260 2,432,000 611,520 0.2514 2.550 2.550 2.600 2.400 2.600 243,200 2.5145 0.00%
2021-02-08 0 0.255 0.255 0.260 0.235 0.255 1,132,000 280,976 0.2482 2.550 2.550 2.600 2.350 2.550 113,200 2.4821 2.00%
2021-02-05 0 0.250 0.250 0.265 0.250 0.270 912,000 235,260 0.2580 2.500 2.500 2.650 2.500 2.700 91,200 2.5796 -7.41%
2021-02-04 0 0.270 0.260 0.270 0.265 0.270 752,000 202,600 0.2694 2.700 2.600 2.700 2.650 2.700 75,200 2.6941 1.89%
2021-02-03 0 0.265 0.260 0.275 0.255 0.270 888,000 234,700 0.2643 2.650 2.600 2.750 2.550 2.700 88,800 2.6430 3.92%
2021-02-02 0 0.255 0.250 0.260 0.250 0.265 1,124,000 285,860 0.2543 2.550 2.500 2.600 2.500 2.650 112,400 2.5432 -1.92%
2021-02-01 0 0.260 0.255 0.260 0.255 0.270 968,000 250,400 0.2587 2.600 2.550 2.600 2.550 2.700 96,800 2.5868 -3.70%
2021-01-29 0 0.270 0.255 0.275 0.260 0.275 672,000 179,820 0.2676 2.700 2.550 2.750 2.600 2.750 67,200 2.6759 3.85%
2021-01-28 0 0.260 0.260 0.270 0.247 0.270 1,064,000 276,616 0.2600 2.600 2.600 2.700 2.470 2.700 106,400 2.5998 4.00%
2021-01-27 0 0.250 0.250 0.270 0.250 0.270 1,936,000 492,620 0.2545 2.500 2.500 2.700 2.500 2.700 193,600 2.5445 -7.41%
2021-01-26 0 0.270 0.265 0.270 0.265 0.280 668,000 183,920 0.2753 2.700 2.650 2.700 2.650 2.800 66,800 2.7533 -1.82%
2021-01-25 0 0.275 0.275 0.280 0.260 0.280 2,312,000 628,640 0.2719 2.750 2.750 2.800 2.600 2.800 231,200 2.7190 -1.79%
2021-01-22 0 0.280 0.275 0.280 0.270 0.290 1,808,000 508,060 0.2810 2.800 2.750 2.800 2.700 2.900 180,800 2.8101 -1.75%
2021-01-21 0 0.285 0.280 0.295 0.280 0.300 3,088,000 888,420 0.2877 2.850 2.800 2.950 2.800 3.000 308,800 2.8770 0.00%
2021-01-20 0 0.285 0.285 0.300 0.280 0.310 2,952,000 864,400 0.2928 2.850 2.850 3.000 2.800 3.100 295,200 2.9282 -3.39%
2021-01-19 0 0.295 0.285 0.295 0.270 0.330 6,108,000 1,799,820 0.2947 2.950 2.850 2.950 2.700 3.300 610,800 2.9467 -6.35%
2021-01-18 0 0.315 0.305 0.315 0.305 0.340 4,820,000 1,543,540 0.3202 3.150 3.050 3.150 3.050 3.400 482,000 3.2024 -1.56%
2021-01-15 0 0.320 0.320 0.325 0.320 0.425 14,162,000 5,322,220 0.3758 3.200 3.200 3.250 3.200 4.250 1,416,200 3.7581 -9.86%
2021-01-14 0 0.355 0.360 0.365 0.270 0.400 33,828,000 12,103,790 0.3578 3.550 3.600 3.650 2.700 4.000 3,382,800 3.5780 26.79%
2021-01-13 0 0.280 0.270 0.285 0.201 0.300 23,624,000 6,190,748 0.2621 2.800 2.700 2.850 2.010 3.000 2,362,400 2.6205 36.59%
2021-01-12 0 0.205 0.202 0.207 0.201 0.209 1,676,000 344,112 0.2053 2.050 2.020 2.070 2.010 2.090 167,600 2.0532 0.99%
2021-01-11 0 0.203 0.200 0.205 0.199 0.209 532,000 107,216 0.2015 2.030 2.000 2.050 1.990 2.090 53,200 2.0153 0.50%
2021-01-08 0 0.202 0.200 0.205 0.196 0.212 1,548,000 311,272 0.2011 2.020 2.000 2.050 1.960 2.120 154,800 2.0108 2.54%
2021-01-07 0 0.197 0.197 0.199 0.197 0.214 2,392,000 481,768 0.2014 1.970 1.970 1.990 1.970 2.140 239,200 2.0141 -4.37%
2021-01-06 0 0.206 0.204 0.206 0.200 0.222 5,336,000 1,114,216 0.2088 2.060 2.040 2.060 2.000 2.220 533,600 2.0881 -0.96%
2021-01-05 0 0.208 0.204 0.208 0.192 0.275 9,980,000 2,100,512 0.2105 2.080 2.040 2.080 1.920 2.750 998,000 2.1047 7.77%
2021-01-04 0 0.193 0.189 0.193 0.184 0.209 3,228,000 620,668 0.1923 1.930 1.890 1.930 1.840 2.090 322,800 1.9228 2.12%
2020-12-31 0 0.189 0.182 0.189 0.181 0.195 608,000 112,712 0.1854 1.890 1.820 1.890 1.810 1.950 60,800 1.8538 5.00%
2020-12-30 0 0.180 0.179 0.180 0.171 0.196 6,100,000 1,115,040 0.1828 1.800 1.790 1.800 1.710 1.960 610,000 1.8279 -1.64%
2020-12-29 0 0.183 0.180 0.182 0.178 0.240 19,092,000 3,855,748 0.2020 1.830 1.800 1.820 1.780 2.400 1,909,200 2.0196 -23.75%
2020-12-28 0 0.240 0.240 0.244 0.145 0.255 41,322,290 8,850,604 0.2142 2.400 2.400 2.440 1.450 2.550 4,132,229 2.1418 77.78%
2020-12-24 0 0.135 0.134 0.140 0.134 0.145 748,000 105,772 0.1414 1.350 1.340 1.400 1.340 1.450 74,800 1.4141 4.65%
2020-12-23 0 0.129 0.126 0.138 0.121 0.135 1,408,000 186,400 0.1324 1.290 1.260 1.380 1.210 1.350 140,800 1.3239 7.50%
2020-12-22 0 0.120 0.120 0.140 0.118 0.136 2,744,000 336,184 0.1225 1.200 1.200 1.400 1.180 1.360 274,400 1.2252 -1.64%
2020-12-21 0 0.122 0.120 0.121 0.119 0.125 1,920,000 234,764 0.1223 1.220 1.200 1.210 1.190 1.250 192,000 1.2227 0.00%
2020-12-18 0 0.122 0.120 0.122 0.120 0.129 3,320,000 408,764 0.1231 1.220 1.200 1.220 1.200 1.290 332,000 1.2312 -0.81%
2020-12-17 0 0.123 0.123 0.128 0.122 0.127 672,000 83,772 0.1247 1.230 1.230 1.280 1.220 1.270 67,200 1.2466 0.00%
2020-12-16 0 0.123 0.123 0.128 0.123 0.127 508,000 63,276 0.1246 1.230 1.230 1.280 1.230 1.270 50,800 1.2456 -0.81%
2020-12-15 0 0.124 0.124 0.130 0.122 0.131 444,000 56,884 0.1281 1.240 1.240 1.300 1.220 1.310 44,400 1.2812 -5.34%
2020-12-14 0 0.131 0.131 0.134 0.131 0.136 1,020,000 137,284 0.1346 1.310 1.310 1.340 1.310 1.360 102,000 1.3459 2.34%
2020-12-11 0 0.128 0.127 0.129 0.127 0.135 2,056,000 268,172 0.1304 1.280 1.270 1.290 1.270 1.350 205,600 1.3043 -1.54%
2020-12-10 0 0.130 0.130 0.136 0.130 0.132 112,000 14,624 0.1306 1.300 1.300 1.360 1.300 1.320 11,200 1.3057 -1.52%
2020-12-09 0 0.132 0.132 0.137 0.128 0.139 552,000 73,752 0.1336 1.320 1.320 1.370 1.280 1.390 55,200 1.3361 -1.49%
2020-12-08 0 0.134 0.134 0.139 0.134 0.140 908,000 123,248 0.1357 1.340 1.340 1.390 1.340 1.400 90,800 1.3574 -2.19%
2020-12-07 0 0.137 0.135 0.138 0.133 0.141 728,000 98,988 0.1360 1.370 1.350 1.380 1.330 1.410 72,800 1.3597 -2.14%
2020-12-04 0 0.140 0.138 0.140 0.131 0.141 1,312,000 183,532 0.1399 1.400 1.380 1.400 1.310 1.410 131,200 1.3989 0.00%
2020-12-03 0 0.140 0.138 0.140 0.132 0.151 1,104,000 156,708 0.1419 1.400 1.380 1.400 1.320 1.510 110,400 1.4195 2.94%
2020-12-02 0 0.136 0.135 0.136 0.134 0.138 1,392,000 191,296 0.1374 1.360 1.350 1.360 1.340 1.380 139,200 1.3743 -0.73%
2020-12-01 0 0.137 0.136 0.137 0.131 0.141 4,904,000 675,544 0.1378 1.370 1.360 1.370 1.310 1.410 490,400 1.3775 0.74%
2020-11-30 0 0.136 0.135 0.136 0.136 0.158 1,464,000 206,948 0.1414 1.360 1.350 1.360 1.360 1.580 146,400 1.4136 -6.85%
2020-11-27 0 0.146 0.145 0.146 0.143 0.159 2,880,000 428,916 0.1489 1.460 1.450 1.460 1.430 1.590 288,000 1.4893 -8.18%
2020-11-26 0 0.159 0.153 0.159 0.150 0.159 1,184,000 181,848 0.1536 1.590 1.530 1.590 1.500 1.590 118,400 1.5359 1.92%
2020-11-25 0 0.156 0.156 0.160 0.155 0.159 2,633,571 412,276 0.1565 1.560 1.560 1.600 1.550 1.590 263,357 1.5655 0.00%
2020-11-24 0 0.156 0.156 0.164 0.156 0.168 3,092,000 493,136 0.1595 1.560 1.560 1.640 1.560 1.680 309,200 1.5949 -5.45%
2020-11-23 0 0.165 0.165 0.169 0.152 0.177 1,164,000 195,196 0.1677 1.650 1.650 1.690 1.520 1.770 116,400 1.6769 -2.94%
2020-11-20 0 0.170 0.170 0.175 0.168 0.179 3,640,000 631,588 0.1735 1.700 1.700 1.750 1.680 1.790 364,000 1.7351 -5.03%
2020-11-19 0 0.179 0.172 0.179 0.168 0.180 1,992,000 351,356 0.1764 1.790 1.720 1.790 1.680 1.800 199,200 1.7638 0.56%
2020-11-18 0 0.178 0.178 0.179 0.175 0.183 124,000 22,300 0.1798 1.780 1.780 1.790 1.750 1.830 12,400 1.7984 -2.20%
2020-11-17 0 0.182 0.180 0.182 0.179 0.193 3,024,000 555,884 0.1838 1.820 1.800 1.820 1.790 1.930 302,400 1.8382 -4.21%
2020-11-16 0 0.190 0.189 0.196 0.180 0.197 1,060,000 200,276 0.1889 1.900 1.890 1.960 1.800 1.970 106,000 1.8894 -1.04%
2020-11-13 0 0.192 0.189 0.198 0.189 0.192 344,000 65,820 0.1913 1.920 1.890 1.980 1.890 1.920 34,400 1.9134 0.00%
2020-11-12 0 0.192 0.190 0.198 0.188 0.192 448,000 85,564 0.1910 1.920 1.900 1.980 1.880 1.920 44,800 1.9099 1.59%
2020-11-11 0 0.189 0.189 0.195 0.187 0.198 2,156,000 415,992 0.1929 1.890 1.890 1.950 1.870 1.980 215,600 1.9295 0.00%
2020-11-10 0 0.189 0.189 0.198 0.186 0.194 132,000 25,464 0.1929 1.890 1.890 1.980 1.860 1.940 13,200 1.9291 -2.58%
2020-11-09 0 0.194 0.190 0.198 0.187 0.195 520,000 99,468 0.1913 1.940 1.900 1.980 1.870 1.950 52,000 1.9128 3.74%
2020-11-06 0 0.187 0.183 0.187 0.183 0.190 192,000 35,988 0.1874 1.870 1.830 1.870 1.830 1.900 19,200 1.8744 -2.09%
2020-11-05 0 0.191 0.184 0.200 0.182 0.192 724,000 134,468 0.1857 1.910 1.840 2.000 1.820 1.920 72,400 1.8573 2.14%
2020-11-04 0 0.187 0.187 0.195 0.181 0.198 720,000 136,868 0.1901 1.870 1.870 1.950 1.810 1.980 72,000 1.9009 -4.10%
2020-11-03 0 0.195 0.190 0.210 0.186 0.200 328,000 63,480 0.1935 1.950 1.900 2.100 1.860 2.000 32,800 1.9354 0.00%
2020-11-02 0 0.195 0.195 0.204 0.190 0.205 848,000 168,940 0.1992 1.950 1.950 2.040 1.900 2.050 84,800 1.9922 -2.50%
2020-10-30 0 0.200 0.200 0.204 0.200 0.207 920,000 187,088 0.2034 2.000 2.000 2.040 2.000 2.070 92,000 2.0336 0.00%
2020-10-29 0 0.200 0.200 0.208 0.191 0.215 8,672,000 1,778,120 0.2050 2.000 2.000 2.080 1.910 2.150 867,200 2.0504 4.17%
2020-10-28 0 0.192 0.190 0.191 0.164 0.195 5,788,000 1,058,196 0.1828 1.920 1.900 1.910 1.640 1.950 578,800 1.8283 4.35%
2020-10-27 0 0.184 0.170 0.183 0.171 0.193 232,000 43,436 0.1872 1.840 1.700 1.830 1.710 1.930 23,200 1.8722 -8.00%
2020-10-23 0 0.200 0.200 0.209 0.192 0.209 416,000 83,564 0.2009 2.000 2.000 2.090 1.920 2.090 41,600 2.0088 -4.31%
2020-10-22 0 0.209 0.200 0.215 0.203 0.215 188,000 38,632 0.2055 2.090 2.000 2.150 2.030 2.150 18,800 2.0549 3.98%
2020-10-21 0 0.201 0.199 0.200 0.181 0.208 576,000 115,616 0.2007 2.010 1.990 2.000 1.810 2.080 57,600 2.0072 0.00%
2020-10-20 0 0.201 0.201 0.208 0.200 0.211 616,000 127,524 0.2070 2.010 2.010 2.080 2.000 2.110 61,600 2.0702 -2.90%
2020-10-19 0 0.207 0.207 0.219 0.201 0.222 1,008,000 212,724 0.2110 2.070 2.070 2.190 2.010 2.220 100,800 2.1104 2.99%
2020-10-16 0 0.201 0.201 0.218 0.200 0.220 1,948,000 405,048 0.2079 2.010 2.010 2.180 2.000 2.200 194,800 2.0793 -8.64%
2020-10-15 0 0.220 0.220 0.234 0.212 0.220 144,000 31,008 0.2153 2.200 2.200 2.340 2.120 2.200 14,400 2.1533 1.85%
2020-10-14 0 0.216 0.216 0.229 0.215 0.228 628,000 139,232 0.2217 2.160 2.160 2.290 2.150 2.280 62,800 2.2171 -4.85%
2020-10-12 0 0.227 0.228 0.239 0.223 0.240 2,024,000 475,200 0.2348 2.270 2.280 2.390 2.230 2.400 202,400 2.3478 -0.44%
2020-10-09 0 0.228 0.222 0.270 0.222 0.240 2,304,000 544,796 0.2365 2.280 2.220 2.700 2.220 2.400 230,400 2.3646 -1.72%
2020-10-08 0 0.232 0.232 0.239 0.225 0.232 176,000 40,356 0.2293 2.320 2.320 2.390 2.250 2.320 17,600 2.2930 3.57%
2020-10-07 0 0.224 0.224 0.227 0.219 0.233 424,000 96,640 0.2279 2.240 2.240 2.270 2.190 2.330 42,400 2.2792 0.00%
2020-10-06 0 0.224 0.224 0.236 0.212 0.230 472,000 107,420 0.2276 2.240 2.240 2.360 2.120 2.300 47,200 2.2758 1.82%
2020-10-05 0 0.220 0.220 0.227 0.211 0.250 1,272,000 299,088 0.2351 2.200 2.200 2.270 2.110 2.500 127,200 2.3513 -4.76%
2020-09-30 0 0.231 0.226 0.236 0.211 0.236 688,000 157,084 0.2283 2.310 2.260 2.360 2.110 2.360 68,800 2.2832 6.94%
2020-09-29 0 0.216 0.210 0.220 0.210 0.217 308,000 64,876 0.2106 2.160 2.100 2.200 2.100 2.170 30,800 2.1064 2.86%
2020-09-28 0 0.210 0.210 0.222 0.201 0.221 204,000 42,924 0.2104 2.100 2.100 2.220 2.010 2.210 20,400 2.1041 1.45%
2020-09-25 0 0.207 0.204 0.219 0.205 0.211 644,000 134,080 0.2082 2.070 2.040 2.190 2.050 2.110 64,400 2.0820 -3.72%
2020-09-24 0 0.215 0.214 0.225 0.213 0.217 564,000 121,140 0.2148 2.150 2.140 2.250 2.130 2.170 56,400 2.1479 -0.92%
2020-09-23 0 0.217 0.209 0.222 0.208 0.222 2,736,000 597,100 0.2182 2.170 2.090 2.220 2.080 2.220 273,600 2.1824 0.93%
2020-09-22 0 0.215 0.215 0.218 0.214 0.218 2,524,000 545,448 0.2161 2.150 2.150 2.180 2.140 2.180 252,400 2.1610 -1.83%
2020-09-21 0 0.219 0.219 0.224 0.215 0.229 1,384,000 306,684 0.2216 2.190 2.190 2.240 2.150 2.290 138,400 2.2159 -4.37%
2020-09-18 0 0.229 0.225 0.229 0.221 0.245 6,526,822 1,493,304 0.2288 2.290 2.250 2.290 2.210 2.450 652,682 2.2879 -0.87%
2020-09-17 0 0.231 0.226 0.234 0.227 0.244 4,608,000 1,063,328 0.2308 2.310 2.260 2.340 2.270 2.440 460,800 2.3076 -5.33%
2020-09-16 0 0.244 0.240 0.244 0.240 0.260 3,696,000 918,236 0.2484 2.440 2.400 2.440 2.400 2.600 369,600 2.4844 -6.15%
2020-09-15 0 0.260 0.250 0.265 0.249 0.270 2,616,000 662,584 0.2533 2.600 2.500 2.650 2.490 2.700 261,600 2.5328 1.96%
2020-09-14 0 0.255 0.255 0.265 0.255 0.270 640,000 166,440 0.2601 2.550 2.550 2.650 2.550 2.700 64,000 2.6006 -1.92%
2020-09-11 0 0.260 0.255 0.260 0.250 0.265 1,560,000 398,160 0.2552 2.600 2.550 2.600 2.500 2.650 156,000 2.5523 0.00%
2020-09-10 0 0.260 0.260 0.265 0.260 0.275 1,064,000 281,760 0.2648 2.600 2.600 2.650 2.600 2.750 106,400 2.6481 -3.70%
2020-09-09 0 0.270 0.265 0.270 0.260 0.285 1,200,000 320,200 0.2668 2.700 2.650 2.700 2.600 2.850 120,000 2.6683 -1.82%
2020-09-08 0 0.275 0.270 0.280 0.260 0.285 988,000 263,320 0.2665 2.750 2.700 2.800 2.600 2.850 98,800 2.6652 3.77%
2020-09-07 0 0.265 0.265 0.270 0.236 0.280 5,884,000 1,514,880 0.2575 2.650 2.650 2.700 2.360 2.800 588,400 2.5746 3.92%
2020-09-04 0 0.255 0.255 0.260 0.255 0.265 1,456,000 374,260 0.2570 2.550 2.550 2.600 2.550 2.650 145,600 2.5705 -3.77%
2020-09-03 0 0.265 0.260 0.265 0.260 0.275 1,468,000 385,740 0.2628 2.650 2.600 2.650 2.600 2.750 146,800 2.6277 -1.85%
2020-09-02 0 0.270 0.270 0.275 0.265 0.280 996,000 269,660 0.2707 2.700 2.700 2.750 2.650 2.800 99,600 2.7074 -1.82%
2020-09-01 0 0.275 0.270 0.275 0.270 0.285 1,972,000 549,480 0.2786 2.750 2.700 2.750 2.700 2.850 197,200 2.7864 0.00%
2020-08-31 0 0.275 0.255 0.275 0.275 0.305 2,183,425 615,821 0.2820 2.750 2.550 2.750 2.750 3.050 218,342 2.8204 -6.78%
2020-08-28 0 0.295 0.295 0.300 0.290 0.305 800,000 236,720 0.2959 2.950 2.950 3.000 2.900 3.050 80,000 2.9590 0.00%
2020-08-27 0 0.295 0.295 0.300 0.290 0.305 924,000 274,260 0.2968 2.950 2.950 3.000 2.900 3.050 92,400 2.9682 -1.67%
2020-08-26 0 0.300 0.295 0.300 0.295 0.305 612,000 183,360 0.2996 3.000 2.950 3.000 2.950 3.050 61,200 2.9961 0.00%
2020-08-25 0 0.300 0.295 0.300 0.290 0.305 772,000 228,880 0.2965 3.000 2.950 3.000 2.900 3.050 77,200 2.9648 1.69%
2020-08-24 0 0.295 0.295 0.305 0.290 0.315 3,324,000 982,400 0.2955 2.950 2.950 3.050 2.900 3.150 332,400 2.9555 -1.67%
2020-08-21 0 0.300 0.295 0.300 0.290 0.315 3,932,000 1,186,000 0.3016 3.000 2.950 3.000 2.900 3.150 393,200 3.0163 -6.25%
2020-08-20 0 0.320 0.320 0.325 0.305 0.325 2,760,000 871,780 0.3159 3.200 3.200 3.250 3.050 3.250 276,000 3.1586 1.59%
2020-08-19 0 0.315 0.310 0.315 0.300 0.315 1,048,000 322,060 0.3073 3.150 3.100 3.150 3.000 3.150 104,800 3.0731 3.28%
2020-08-18 0 0.305 0.305 0.310 0.305 0.315 1,740,000 536,220 0.3082 3.050 3.050 3.100 3.050 3.150 174,000 3.0817 0.00%
2020-08-17 0 0.305 0.305 0.310 0.305 0.315 1,280,000 394,400 0.3081 3.050 3.050 3.100 3.050 3.150 128,000 3.0813 -3.17%
2020-08-14 0 0.315 0.310 0.320 0.300 0.320 1,460,000 453,500 0.3106 3.150 3.100 3.200 3.000 3.200 146,000 3.1062 1.61%
2020-08-13 0 0.310 0.305 0.310 0.310 0.320 2,676,000 832,440 0.3111 3.100 3.050 3.100 3.100 3.200 267,600 3.1108 0.00%
2020-08-12 0 0.310 0.310 0.315 0.310 0.330 2,640,000 830,040 0.3144 3.100 3.100 3.150 3.100 3.300 264,000 3.1441 -1.59%
2020-08-11 0 0.315 0.310 0.315 0.310 0.325 3,176,000 1,005,140 0.3165 3.150 3.100 3.150 3.100 3.250 317,600 3.1648 -1.56%
2020-08-10 0 0.320 0.315 0.320 0.310 0.325 1,664,000 522,620 0.3141 3.200 3.150 3.200 3.100 3.250 166,400 3.1407 0.00%
2020-08-07 0 0.320 0.320 0.325 0.320 0.350 3,136,000 1,028,980 0.3281 3.200 3.200 3.250 3.200 3.500 313,600 3.2812 -3.03%
2020-08-06 0 0.330 0.330 0.335 0.320 0.335 2,916,000 950,120 0.3258 3.300 3.300 3.350 3.200 3.350 291,600 3.2583 3.13%
2020-08-05 0 0.320 0.320 0.325 0.310 0.330 3,680,000 1,166,120 0.3169 3.200 3.200 3.250 3.100 3.300 368,000 3.1688 -1.54%
2020-08-04 0 0.325 0.325 0.330 0.310 0.335 2,388,000 768,780 0.3219 3.250 3.250 3.300 3.100 3.350 238,800 3.2193 -1.52%
2020-08-03 0 0.330 0.325 0.330 0.320 0.350 6,768,000 2,236,260 0.3304 3.300 3.250 3.300 3.200 3.500 676,800 3.3042 -7.04%
2020-07-31 0 0.355 0.355 0.360 0.355 0.370 6,020,000 2,175,160 0.3613 3.550 3.550 3.600 3.550 3.700 602,000 3.6132 -4.05%
2020-07-30 0 0.370 0.370 0.375 0.355 0.375 4,864,000 1,769,480 0.3638 3.700 3.700 3.750 3.550 3.750 486,400 3.6379 2.78%
2020-07-29 0 0.360 0.355 0.360 0.335 0.375 6,216,000 2,233,220 0.3593 3.600 3.550 3.600 3.350 3.750 621,600 3.5927 7.46%
2020-07-28 0 0.335 0.335 0.340 0.335 0.350 3,856,000 1,307,700 0.3391 3.350 3.350 3.400 3.350 3.500 385,600 3.3913 -4.29%
2020-07-27 0 0.350 0.340 0.350 0.330 0.350 9,792,000 3,311,120 0.3381 3.500 3.400 3.500 3.300 3.500 979,200 3.3815 1.45%
2020-07-24 0 0.345 0.340 0.345 0.340 0.360 7,536,000 2,615,100 0.3470 3.450 3.400 3.450 3.400 3.600 753,600 3.4701 -2.82%
2020-07-23 0 0.355 0.355 0.360 0.355 0.380 4,200,000 1,521,020 0.3621 3.550 3.550 3.600 3.550 3.800 420,000 3.6215 -6.58%
2020-07-22 0 0.380 0.365 0.380 0.355 0.380 6,424,000 2,348,540 0.3656 3.800 3.650 3.800 3.550 3.800 642,400 3.6559 1.33%
2020-07-21 0 0.375 0.370 0.375 0.345 0.410 24,660,000 9,197,580 0.3730 3.750 3.700 3.750 3.450 4.100 2,466,000 3.7298 13.64%
2020-07-20 0 0.330 0.325 0.330 0.330 0.350 11,908,000 3,995,500 0.3355 3.300 3.250 3.300 3.300 3.500 1,190,800 3.3553 -5.71%
2020-07-17 0 0.350 0.350 0.355 0.340 0.365 6,120,000 2,117,000 0.3459 3.500 3.500 3.550 3.400 3.650 612,000 3.4592 0.00%
2020-07-16 0 0.350 0.345 0.350 0.340 0.410 31,120,000 11,288,640 0.3627 3.500 3.450 3.500 3.400 4.100 3,112,000 3.6275 -2.78%
2020-07-15 0 0.360 0.355 0.360 0.350 0.375 13,676,000 4,828,320 0.3531 3.600 3.550 3.600 3.500 3.750 1,367,600 3.5305 -1.37%
2020-07-14 0 0.365 0.365 0.370 0.350 0.390 12,052,000 4,348,480 0.3608 3.650 3.650 3.700 3.500 3.900 1,205,200 3.6081 0.00%
2020-07-13 0 0.365 0.365 0.370 0.350 0.450 29,084,000 11,016,260 0.3788 3.650 3.650 3.700 3.500 4.500 2,908,400 3.7877 -5.19%
2020-07-10 0 0.385 0.385 0.390 0.370 0.445 22,092,000 8,458,140 0.3829 3.850 3.850 3.900 3.700 4.450 2,209,200 3.8286 -13.48%
2020-07-09 0 0.445 0.440 0.445 0.420 0.475 16,828,000 7,251,700 0.4309 4.450 4.400 4.450 4.200 4.750 1,682,800 4.3093 -3.26%
2020-07-08 0 0.460 0.455 0.460 0.450 0.510 17,336,000 8,097,540 0.4671 4.600 4.550 4.600 4.500 5.100 1,733,600 4.6709 1.10%
2020-07-07 0 0.455 0.450 0.455 0.440 0.500 18,764,000 8,833,900 0.4708 4.550 4.500 4.550 4.400 5.000 1,876,400 4.7079 5.81%
2020-07-06 0 0.430 0.430 0.440 0.415 0.460 17,412,000 7,530,580 0.4325 4.300 4.300 4.400 4.150 4.600 1,741,200 4.3249 -4.44%
2020-07-03 0 0.450 0.440 0.450 0.440 0.520 23,120,000 10,883,460 0.4707 4.500 4.400 4.500 4.400 5.200 2,312,000 4.7074 -11.76%
2020-07-02 0 0.510 0.510 0.520 0.415 0.540 70,020,000 32,806,380 0.4685 5.100 5.100 5.200 4.150 5.400 7,002,000 4.6853 0.00%
2020-06-30 0 0.510 0.500 0.510 0.355 0.590 137,991,000 66,819,550 0.4842 5.100 5.000 5.100 3.550 5.900 13,799,100 4.8423 37.84%
2020-06-29 0 0.370 0.365 0.370 0.290 0.385 58,052,000 19,824,140 0.3415 3.700 3.650 3.700 2.900 3.850 5,805,200 3.4149 29.82%
2020-06-26 0 0.285 0.285 0.290 0.255 0.320 26,872,000 7,623,400 0.2837 2.850 2.850 2.900 2.550 3.200 2,687,200 2.8369 5.56%
2020-06-24 0 0.270 0.265 0.270 0.250 0.300 22,560,000 6,112,280 0.2709 2.700 2.650 2.700 2.500 3.000 2,256,000 2.7093 -6.90%
2020-06-23 0 0.290 0.285 0.290 0.280 0.325 36,456,000 10,627,020 0.2915 2.900 2.850 2.900 2.800 3.250 3,645,600 2.9150 -10.77%
2020-06-22 0 0.325 0.320 0.325 0.310 0.395 30,920,000 10,346,860 0.3346 3.250 3.200 3.250 3.100 3.950 3,092,000 3.3463 -17.72%
2020-06-19 0 0.395 0.390 0.395 0.380 0.435 28,392,000 11,382,060 0.4009 3.950 3.900 3.950 3.800 4.350 2,839,200 4.0089 0.00%
2020-06-18 0 0.395 0.395 0.400 0.340 0.510 138,348,000 56,441,190 0.4080 3.950 3.950 4.000 3.400 5.100 13,834,800 4.0797 -25.47%
2020-06-17 0 0.530 0.520 0.530 0.460 0.780 197,440,000 123,165,920 0.6238 5.300 5.200 5.300 4.600 7.800 19,744,000 6.2381 6.00%
2020-06-16 0 0.500 0.500 0.510 0.220 2.960 549,280,000 244,364,794 0.4449 5.000 5.000 5.100 2.200 29.60 54,928,000 4.4488 -82.70%
2020-06-15 0 2.890 2.850 2.890 2.880 3.050 260,000 767,640 2.9525 28.90 28.50 28.90 28.80 30.50 26,000 29.525 -3.02%
2020-06-12 0 2.980 2.950 2.980 2.950 3.010 8,976,000 26,676,840 2.9720 29.80 29.50 29.80 29.50 30.10 897,600 29.720 -0.67%
2020-06-11 0 3.000 2.920 3.010 2.960 3.030 940,000 2,798,840 2.9775 30.00 29.20 30.10 29.60 30.30 94,000 29.775 -1.32%
2020-06-10 0 3.040 3.020 3.040 3.010 3.070 812,000 2,460,320 3.0300 30.40 30.20 30.40 30.10 30.70 81,200 30.300 0.33%
2020-06-09 0 3.030 3.020 3.030 3.010 3.090 924,000 2,802,960 3.0335 30.30 30.20 30.30 30.10 30.90 92,400 30.335 0.66%
2020-06-08 0 3.010 3.000 3.010 3.000 3.090 200,000 604,320 3.0216 30.10 30.00 30.10 30.00 30.90 20,000 30.216 -1.31%
2020-06-05 0 3.050 3.030 3.050 3.030 3.080 508,000 1,547,680 3.0466 30.50 30.30 30.50 30.30 30.80 50,800 30.466 0.00%
2020-06-04 0 3.050 3.030 3.050 3.040 3.100 672,000 2,050,960 3.0520 30.50 30.30 30.50 30.40 31.00 67,200 30.520 0.00%
2020-06-03 0 3.050 3.010 3.080 3.050 3.100 688,000 2,114,240 3.0730 30.50 30.10 30.80 30.50 31.00 68,800 30.730 -0.97%
2020-06-02 0 3.080 3.040 3.090 3.020 3.090 192,000 586,320 3.0538 30.80 30.40 30.90 30.20 30.90 19,200 30.538 1.32%
2020-06-01 0 3.040 3.000 3.040 2.890 3.040 1,604,000 4,717,880 2.9413 30.40 30.00 30.40 28.90 30.40 160,400 29.413 5.19%
2020-05-29 0 2.890 2.890 2.950 2.720 3.000 3,576,000 10,136,680 2.8346 28.90 28.90 29.50 27.20 30.00 357,600 28.346 4.71%
2020-05-28 0 2.760 2.750 2.760 2.730 2.790 392,000 1,080,880 2.7573 27.60 27.50 27.60 27.30 27.90 39,200 27.573 -0.72%
2020-05-27 0 2.780 2.750 2.800 2.750 2.820 304,000 843,680 2.7753 27.80 27.50 28.00 27.50 28.20 30,400 27.753 -0.71%
2020-05-26 0 2.800 2.740 2.800 2.710 2.800 404,000 1,114,760 2.7593 28.00 27.40 28.00 27.10 28.00 40,400 27.593 0.36%
2020-05-25 0 2.790 2.740 2.790 2.760 2.800 172,000 478,000 2.7791 27.90 27.40 27.90 27.60 28.00 17,200 27.791 0.00%
2020-05-22 0 2.790 2.790 2.800 2.740 2.830 324,000 901,480 2.7823 27.90 27.90 28.00 27.40 28.30 32,400 27.823 -0.36%
2020-05-21 0 2.800 2.770 2.800 2.770 2.870 532,000 1,489,880 2.8005 28.00 27.70 28.00 27.70 28.70 53,200 28.005 0.00%
2020-05-20 0 2.800 2.800 2.880 2.500 2.840 1,472,000 4,003,960 2.7201 28.00 28.00 28.80 25.00 28.40 147,200 27.201 10.67%
2020-05-19 0 2.530 2.520 2.530 2.530 2.870 3,792,000 10,332,520 2.7248 25.30 25.20 25.30 25.30 28.70 379,200 27.248 -9.64%
2020-05-18 0 2.800 2.800 2.830 2.730 2.900 2,328,000 6,423,640 2.7593 28.00 28.00 28.30 27.30 29.00 232,800 27.593 -3.11%
2020-05-15 0 2.890 2.850 2.890 2.860 2.910 136,000 392,200 2.8838 28.90 28.50 28.90 28.60 29.10 13,600 28.838 -0.34%
2020-05-14 0 2.900 2.840 2.900 2.850 2.910 92,000 265,640 2.8874 29.00 28.40 29.00 28.50 29.10 9,200 28.874 0.35%
2020-05-13 0 2.890 2.860 2.890 2.850 2.930 2,900,000 8,411,440 2.9005 28.90 28.60 28.90 28.50 29.30 290,000 29.005 0.00%
2020-05-12 0 2.890 2.800 2.890 2.770 2.920 144,000 412,640 2.8656 28.90 28.00 28.90 27.70 29.20 14,400 28.656 -0.69%
2020-05-11 0 2.910 2.890 2.910 2.850 2.910 128,000 370,000 2.8906 29.10 28.90 29.10 28.50 29.10 12,800 28.906 2.46%
2020-05-08 0 2.840 2.840 2.850 2.700 2.920 2,912,000 8,271,520 2.8405 28.40 28.40 28.50 27.00 29.20 291,200 28.405 -2.74%
2020-05-07 0 2.920 2.900 2.920 2.890 2.930 100,000 291,000 2.9100 29.20 29.00 29.20 28.90 29.30 10,000 29.100 0.00%
2020-05-06 0 2.920 2.900 2.920 2.880 2.920 1,824,000 5,324,920 2.9194 29.20 29.00 29.20 28.80 29.20 182,400 29.194 0.00%
2020-05-05 0 2.920 2.900 2.920 2.910 2.940 780,000 2,282,160 2.9258 29.20 29.00 29.20 29.10 29.40 78,000 29.258 0.34%
2020-05-04 0 2.910 2.900 2.910 2.900 2.950 164,000 479,040 2.9210 29.10 29.00 29.10 29.00 29.50 16,400 29.210 -1.02%
2020-04-29 0 2.940 2.920 2.950 2.920 2.950 136,000 398,800 2.9324 29.40 29.20 29.50 29.20 29.50 13,600 29.324 0.68%
2020-04-28 0 2.920 2.920 2.940 2.920 2.950 936,000 2,743,560 2.9312 29.20 29.20 29.40 29.20 29.50 93,600 29.312 -0.68%
2020-04-27 0 2.940 2.920 2.940 2.920 2.950 436,000 1,277,680 2.9305 29.40 29.20 29.40 29.20 29.50 43,600 29.305 0.00%
2020-04-24 0 2.940 2.920 2.940 2.920 2.950 2,212,000 6,496,480 2.9369 29.40 29.20 29.40 29.20 29.50 221,200 29.369 0.34%
2020-04-23 0 2.930 2.920 2.950 2.920 2.950 116,000 340,280 2.9334 29.30 29.20 29.50 29.20 29.50 11,600 29.334 -0.34%
2020-04-22 0 2.940 2.920 2.940 2.920 2.940 100,200 293,734 2.9315 29.40 29.20 29.40 29.20 29.40 10,020 29.315 0.68%
2020-04-21 0 2.920 2.910 2.940 2.910 2.940 2,500,000 7,332,880 2.9332 29.20 29.10 29.40 29.10 29.40 250,000 29.332 -0.68%
2020-04-20 0 2.940 2.910 2.940 2.920 2.950 176,000 516,480 2.9345 29.40 29.10 29.40 29.20 29.50 17,600 29.345 0.34%
2020-04-17 0 2.930 2.920 2.930 2.920 2.950 224,000 657,120 2.9336 29.30 29.20 29.30 29.20 29.50 22,400 29.336 -0.34%
2020-04-16 0 2.940 2.920 2.940 2.910 2.940 292,000 854,720 2.9271 29.40 29.20 29.40 29.10 29.40 29,200 29.271 0.34%
2020-04-15 0 2.930 2.900 2.930 2.910 2.950 192,000 560,200 2.9177 29.30 29.00 29.30 29.10 29.50 19,200 29.177 -0.34%
2020-04-14 0 2.940 2.900 2.940 2.910 2.940 724,000 2,126,720 2.9375 29.40 29.00 29.40 29.10 29.40 72,400 29.375 0.34%
2020-04-09 0 2.930 2.910 2.930 2.910 2.950 104,000 303,920 2.9223 29.30 29.10 29.30 29.10 29.50 10,400 29.223 -0.34%
2020-04-08 0 2.940 2.910 2.940 2.910 2.950 132,000 386,320 2.9267 29.40 29.10 29.40 29.10 29.50 13,200 29.267 0.00%
2020-04-07 0 2.940 2.930 2.940 2.920 2.960 194,960 572,022 2.9340 29.40 29.30 29.40 29.20 29.60 19,496 29.340 0.00%
2020-04-06 0 2.940 2.930 2.960 2.940 2.950 144,000 423,800 2.9431 29.40 29.30 29.60 29.40 29.50 14,400 29.431 0.34%
2020-04-03 0 2.930 2.910 2.940 2.910 2.950 132,000 385,880 2.9233 29.30 29.10 29.40 29.10 29.50 13,200 29.233 0.34%
2020-04-02 0 2.920 2.920 2.950 2.920 2.950 168,000 493,440 2.9371 29.20 29.20 29.50 29.20 29.50 16,800 29.371 -2.01%
2020-04-01 0 2.980 2.940 3.000 2.930 3.000 269,040 796,368 2.9600 29.80 29.40 30.00 29.30 30.00 26,904 29.600 1.36%
2020-03-31 0 2.940 2.940 2.960 2.920 2.960 228,000 670,120 2.9391 29.40 29.40 29.60 29.20 29.60 22,800 29.391 -0.34%
2020-03-30 0 2.950 2.920 2.960 2.920 2.960 168,000 493,000 2.9345 29.50 29.20 29.60 29.20 29.60 16,800 29.345 -0.34%
2020-03-27 0 2.960 2.930 2.960 2.930 2.970 468,000 1,377,000 2.9423 29.60 29.30 29.60 29.30 29.70 46,800 29.423 0.68%
2020-03-26 0 2.940 2.930 2.950 2.920 2.960 276,000 808,920 2.9309 29.40 29.30 29.50 29.20 29.60 27,600 29.309 -0.34%
2020-03-25 0 2.950 2.920 2.950 2.920 2.960 156,000 458,840 2.9413 29.50 29.20 29.50 29.20 29.60 15,600 29.413 0.68%
2020-03-24 0 2.930 2.920 2.930 2.930 2.970 288,000 846,760 2.9401 29.30 29.20 29.30 29.30 29.70 28,800 29.401 -1.01%
2020-03-23 0 2.960 2.920 2.970 2.930 2.960 136,000 399,360 2.9365 29.60 29.20 29.70 29.30 29.60 13,600 29.365 0.00%
2020-03-20 0 2.960 2.930 2.960 2.930 2.980 164,000 484,080 2.9517 29.60 29.30 29.60 29.30 29.80 16,400 29.517 -0.34%
2020-03-19 0 2.970 2.930 2.970 2.930 2.980 184,000 543,920 2.9561 29.70 29.30 29.70 29.30 29.80 18,400 29.561 0.68%
2020-03-18 0 2.950 2.930 2.970 2.950 2.980 164,000 486,080 2.9639 29.50 29.30 29.70 29.50 29.80 16,400 29.639 0.00%
2020-03-17 0 2.950 2.950 2.960 2.940 3.040 3,124,000 9,255,600 2.9627 29.50 29.50 29.60 29.40 30.40 312,400 29.627 -3.91%
2020-03-16 0 3.070 2.950 3.070 2.970 3.070 496,000 1,485,000 2.9940 30.70 29.50 30.70 29.70 30.70 49,600 29.940 0.33%
2020-03-13 0 3.060 3.060 - 2.930 3.060 3,204,000 9,482,480 2.9596 30.60 30.60 - 29.30 30.60 320,400 29.596 3.73%
2020-03-12 0 2.950 2.950 2.970 2.950 2.980 148,000 438,080 2.9600 29.50 29.50 29.70 29.50 29.80 14,800 29.600 -1.01%
2020-03-11 0 2.980 2.970 2.980 2.960 3.000 188,000 560,320 2.9804 29.80 29.70 29.80 29.60 30.00 18,800 29.804 0.00%
2020-03-10 0 2.980 2.940 2.980 2.950 2.990 136,000 404,400 2.9735 29.80 29.40 29.80 29.50 29.90 13,600 29.735 1.02%
2020-03-09 0 2.950 2.930 2.970 2.930 2.980 100,000 295,040 2.9504 29.50 29.30 29.70 29.30 29.80 10,000 29.504 -1.01%
2020-03-06 0 2.980 2.920 2.980 2.950 3.000 184,000 546,680 2.9711 29.80 29.20 29.80 29.50 30.00 18,400 29.711 1.02%
2020-03-05 0 2.950 2.950 2.980 2.950 3.010 196,000 581,800 2.9684 29.50 29.50 29.80 29.50 30.10 19,600 29.684 -1.34%
2020-03-04 0 2.990 2.960 3.000 2.960 3.040 220,000 656,560 2.9844 29.90 29.60 30.00 29.60 30.40 22,000 29.844 -0.33%
2020-03-03 0 3.000 2.980 3.000 2.960 3.050 172,000 513,240 2.9840 30.00 29.80 30.00 29.60 30.50 17,200 29.840 0.00%
2020-03-02 0 3.000 2.960 3.000 2.960 3.000 236,000 704,440 2.9849 30.00 29.60 30.00 29.60 30.00 23,600 29.849 0.67%
2020-02-28 0 2.980 2.980 2.990 2.950 3.000 124,000 368,640 2.9729 29.80 29.80 29.90 29.50 30.00 12,400 29.729 -0.67%
2020-02-27 0 3.000 2.960 3.000 2.950 3.020 412,000 1,227,560 2.9795 30.00 29.60 30.00 29.50 30.20 41,200 29.795 0.67%
2020-02-26 0 2.980 2.960 3.000 2.950 3.010 204,000 607,000 2.9755 29.80 29.60 30.00 29.50 30.10 20,400 29.755 0.00%
2020-02-25 0 2.980 2.960 2.980 2.950 3.000 228,000 677,960 2.9735 29.80 29.60 29.80 29.50 30.00 22,800 29.735 0.00%
2020-02-24 0 2.980 2.920 2.980 2.950 2.990 228,000 676,080 2.9653 29.80 29.20 29.80 29.50 29.90 22,800 29.653 -0.33%
2020-02-21 0 2.990 2.960 2.990 2.950 3.000 276,000 820,040 2.9712 29.90 29.60 29.90 29.50 30.00 27,600 29.712 0.34%
2020-02-20 0 2.980 2.950 2.980 2.960 3.010 180,000 535,880 2.9771 29.80 29.50 29.80 29.60 30.10 18,000 29.771 -0.33%
2020-02-19 0 2.990 2.970 2.990 2.970 2.990 176,000 524,720 2.9814 29.90 29.70 29.90 29.70 29.90 17,600 29.814 -0.33%
2020-02-18 0 3.000 2.960 3.000 2.970 3.020 220,000 656,320 2.9833 30.00 29.60 30.00 29.70 30.20 22,000 29.833 0.00%
2020-02-17 0 3.000 2.950 3.000 2.950 3.030 228,000 680,080 2.9828 30.00 29.50 30.00 29.50 30.30 22,800 29.828 1.01%
2020-02-14 0 2.970 2.940 2.970 2.940 3.010 240,000 715,680 2.9820 29.70 29.40 29.70 29.40 30.10 24,000 29.820 -0.67%
2020-02-13 0 2.990 2.950 2.990 2.970 3.020 264,000 789,440 2.9903 29.90 29.50 29.90 29.70 30.20 26,400 29.903 -1.32%
2020-02-12 0 3.030 2.980 3.030 2.990 3.070 192,000 581,440 3.0283 30.30 29.80 30.30 29.90 30.70 19,200 30.283 1.00%
2020-02-11 0 3.000 2.960 3.020 2.980 3.050 172,000 517,120 3.0065 30.00 29.60 30.20 29.80 30.50 17,200 30.065 0.67%
2020-02-10 0 2.980 2.910 3.010 2.920 3.090 380,000 1,131,760 2.9783 29.80 29.10 30.10 29.20 30.90 38,000 29.783 -4.79%
2020-02-07 0 3.130 3.080 3.100 3.090 3.200 162,360 510,346 3.1433 31.30 30.80 31.00 30.90 32.00 16,236 31.433 -3.40%
2020-02-06 0 3.240 3.200 3.240 3.190 3.240 148,000 476,040 3.2165 32.40 32.00 32.40 31.90 32.40 14,800 32.165 0.93%
2020-02-05 0 3.210 3.080 3.210 3.180 3.240 180,000 575,960 3.1998 32.10 30.80 32.10 31.80 32.40 18,000 31.998 -0.93%
2020-02-04 0 3.240 3.180 3.240 3.200 3.260 252,000 813,320 3.2275 32.40 31.80 32.40 32.00 32.60 25,200 32.275 0.00%
2020-02-03 0 3.240 3.160 3.250 3.200 3.260 171,770 554,412 3.2276 32.40 31.60 32.50 32.00 32.60 17,177 32.276 -0.61%
2020-01-31 0 3.260 3.230 3.260 3.230 3.280 204,000 663,200 3.2510 32.60 32.30 32.60 32.30 32.80 20,400 32.510 0.00%
2020-01-30 0 3.260 3.230 3.260 3.230 3.360 360,000 1,182,680 3.2852 32.60 32.30 32.60 32.30 33.60 36,000 32.852 -2.98%
2020-01-29 0 3.360 3.270 3.390 3.280 3.360 220,000 725,160 3.2962 33.60 32.70 33.90 32.80 33.60 22,000 32.962 0.90%
2020-01-24 0 3.330 3.330 3.360 3.240 3.330 204,000 670,400 3.2863 33.30 33.30 33.60 32.40 33.30 20,400 32.863 2.15%
2020-01-23 0 3.260 3.230 3.260 3.240 3.280 264,000 860,680 3.2602 32.60 32.30 32.60 32.40 32.80 26,400 32.602 -0.61%
2020-01-22 0 3.280 3.220 3.280 3.240 3.300 280,000 911,880 3.2567 32.80 32.20 32.80 32.40 33.00 28,000 32.567 0.00%
2020-01-21 0 3.280 3.240 3.280 3.220 3.300 204,000 666,320 3.2663 32.80 32.40 32.80 32.20 33.00 20,400 32.663 -0.61%
2020-01-20 0 3.300 3.270 3.300 3.270 3.310 400,000 1,316,520 3.2913 33.00 32.70 33.00 32.70 33.10 40,000 32.913 -0.60%
2020-01-17 0 3.320 3.290 3.320 3.280 3.320 444,000 1,464,160 3.2977 33.20 32.90 33.20 32.80 33.20 44,400 32.977 0.30%
2020-01-16 0 3.310 3.290 3.310 3.290 3.330 264,000 872,520 3.3050 33.10 32.90 33.10 32.90 33.30 26,400 33.050 0.00%
2020-01-15 0 3.310 3.290 3.310 3.280 3.340 344,000 1,136,920 3.3050 33.10 32.90 33.10 32.80 33.40 34,400 33.050 0.30%
2020-01-14 0 3.300 3.300 3.320 3.300 3.450 280,000 936,640 3.3451 33.00 33.00 33.20 33.00 34.50 28,000 33.451 -1.20%
2020-01-13 0 3.340 3.290 3.340 3.300 3.350 312,000 1,033,120 3.3113 33.40 32.90 33.40 33.00 33.50 31,200 33.113 0.00%
2020-01-10 0 3.340 3.300 3.340 3.270 3.370 236,000 781,440 3.3112 33.40 33.00 33.40 32.70 33.70 23,600 33.112 0.00%
2020-01-09 0 3.340 3.330 3.340 3.270 3.400 256,000 850,040 3.3205 33.40 33.30 33.40 32.70 34.00 25,600 33.205 -0.30%
2020-01-08 0 3.350 3.310 3.350 3.300 3.400 328,000 1,096,800 3.3439 33.50 33.10 33.50 33.00 34.00 32,800 33.439 -0.30%
2020-01-07 0 3.360 3.210 3.360 3.270 3.430 264,000 882,440 3.3426 33.60 32.10 33.60 32.70 34.30 26,400 33.426 -2.04%
2020-01-06 0 3.430 3.420 3.440 3.420 3.500 348,000 1,198,000 3.4425 34.30 34.20 34.40 34.20 35.00 34,800 34.425 -1.15%
2020-01-03 0 3.470 3.470 3.500 3.470 3.530 440,000 1,537,680 3.4947 34.70 34.70 35.00 34.70 35.30 44,000 34.947 -1.42%
2020-01-02 0 3.520 3.470 3.520 3.450 3.530 472,000 1,647,520 3.4905 35.20 34.70 35.20 34.50 35.30 47,200 34.905 0.28%
2019-12-31 0 3.510 3.510 3.530 3.460 3.540 324,000 1,128,120 3.4819 35.10 35.10 35.30 34.60 35.40 32,400 34.819 0.00%
2019-12-30 0 3.510 3.470 3.510 3.480 3.570 444,000 1,554,960 3.5022 35.10 34.70 35.10 34.80 35.70 44,400 35.022 -1.13%
2019-12-27 0 3.550 3.550 3.580 3.500 3.640 432,076 1,535,269 3.5532 35.50 35.50 35.80 35.00 36.40 43,208 35.532 0.28%
2019-12-24 0 3.540 3.500 3.550 3.460 3.550 388,000 1,365,120 3.5184 35.40 35.00 35.50 34.60 35.50 38,800 35.184 1.72%
2019-12-23 0 3.480 3.480 3.540 3.460 3.590 872,000 3,062,040 3.5115 34.80 34.80 35.40 34.60 35.90 87,200 35.115 -2.79%
2019-12-20 0 3.580 3.510 3.590 3.480 3.670 956,000 3,445,240 3.6038 35.80 35.10 35.90 34.80 36.70 95,600 36.038 -2.19%
2019-12-19 0 3.660 3.620 3.670 3.610 3.730 892,000 3,245,600 3.6386 36.60 36.20 36.70 36.10 37.30 89,200 36.386 -0.81%
2019-12-18 0 3.690 3.620 3.710 3.600 3.710 760,000 2,777,480 3.6546 36.90 36.20 37.10 36.00 37.10 76,000 36.546 0.27%
2019-12-17 0 3.680 3.620 3.690 3.620 3.690 872,000 3,175,760 3.6419 36.80 36.20 36.90 36.20 36.90 87,200 36.419 0.27%
2019-12-16 0 3.670 3.560 3.670 3.590 3.740 904,000 3,316,240 3.6684 36.70 35.60 36.70 35.90 37.40 90,400 36.684 -1.34%
2019-12-13 0 3.720 3.670 3.750 3.650 3.740 752,000 2,763,000 3.6742 37.20 36.70 37.50 36.50 37.40 75,200 36.742 1.36%
2019-12-12 0 3.670 3.590 3.680 3.580 3.680 1,000,000 3,614,880 3.6149 36.70 35.90 36.80 35.80 36.80 100,000 36.149 0.55%
2019-12-11 0 3.650 3.600 3.680 3.450 3.650 768,000 2,703,360 3.5200 36.50 36.00 36.80 34.50 36.50 76,800 35.200 2.53%
2019-12-10 0 3.560 3.510 3.590 3.410 3.560 824,000 2,845,880 3.4537 35.60 35.10 35.90 34.10 35.60 82,400 34.537 2.30%
2019-12-09 0 3.480 3.450 3.510 3.430 3.520 508,000 1,755,360 3.4554 34.80 34.50 35.10 34.30 35.20 50,800 34.554 0.58%
2019-12-06 0 3.460 3.440 3.460 3.410 3.500 512,000 1,760,360 3.4382 34.60 34.40 34.60 34.10 35.00 51,200 34.382 0.87%
2019-12-05 0 3.430 3.420 3.500 3.360 3.570 384,000 1,324,560 3.4494 34.30 34.20 35.00 33.60 35.70 38,400 34.494 -4.19%
2019-12-04 0 3.580 3.540 3.580 3.320 3.580 376,000 1,298,920 3.4546 35.80 35.40 35.80 33.20 35.80 37,600 34.546 2.29%
2019-12-03 0 3.500 3.430 3.500 3.450 4.050 428,000 1,512,520 3.5339 35.00 34.30 35.00 34.50 40.50 42,800 35.339 0.00%
2019-12-02 0 3.500 3.450 3.560 3.140 3.500 748,000 2,428,440 3.2466 35.00 34.50 35.60 31.40 35.00 74,800 32.466 16.67%
2019-11-29 0 3.000 2.940 3.000 2.970 3.040 328,000 980,960 2.9907 30.00 29.40 30.00 29.70 30.40 32,800 29.907 0.00%
2019-11-28 0 3.000 2.910 3.000 2.970 3.040 300,000 900,400 3.0013 30.00 29.10 30.00 29.70 30.40 30,000 30.013 -0.66%
2019-11-27 0 3.020 3.020 3.030 3.000 3.110 276,000 833,600 3.0203 30.20 30.20 30.30 30.00 31.10 27,600 30.203 -1.31%
2019-11-26 0 3.060 3.050 3.060 2.960 3.060 912,000 2,762,120 3.0286 30.60 30.50 30.60 29.60 30.60 91,200 30.286 0.00%
2019-11-25 0 3.060 3.020 3.100 3.000 3.060 248,000 754,920 3.0440 30.60 30.20 31.00 30.00 30.60 24,800 30.440 0.66%
2019-11-22 0 3.040 3.010 3.040 3.010 3.050 408,000 1,235,800 3.0289 30.40 30.10 30.40 30.10 30.50 40,800 30.289 0.00%
2019-11-21 0 3.040 3.010 3.040 2.990 3.040 272,000 821,320 3.0196 30.40 30.10 30.40 29.90 30.40 27,200 30.196 0.33%
2019-11-20 0 3.030 3.020 3.040 3.020 3.080 264,000 801,560 3.0362 30.30 30.20 30.40 30.20 30.80 26,400 30.362 -0.98%
2019-11-19 0 3.060 3.050 3.080 3.040 3.080 308,000 943,080 3.0619 30.60 30.50 30.80 30.40 30.80 30,800 30.619 0.33%
2019-11-18 0 3.050 3.050 3.060 3.030 3.110 300,000 916,960 3.0565 30.50 30.50 30.60 30.30 31.10 30,000 30.565 0.33%
2019-11-15 0 3.040 3.000 3.040 2.920 3.100 348,000 1,051,440 3.0214 30.40 30.00 30.40 29.20 31.00 34,800 30.214 -0.98%
2019-11-14 0 3.070 3.020 3.070 3.000 3.090 268,000 810,560 3.0245 30.70 30.20 30.70 30.00 30.90 26,800 30.245 2.33%
2019-11-13 0 3.000 2.930 3.000 2.960 3.050 284,000 852,840 3.0030 30.00 29.30 30.00 29.60 30.50 28,400 30.030 -1.64%
2019-11-12 0 3.050 3.020 3.070 3.010 3.080 348,000 1,055,920 3.0343 30.50 30.20 30.70 30.10 30.80 34,800 30.343 0.66%
2019-11-11 0 3.030 3.020 3.030 3.010 3.080 320,000 972,160 3.0380 30.30 30.20 30.30 30.10 30.80 32,000 30.380 -0.66%
2019-11-08 0 3.050 3.030 3.070 3.030 3.070 280,000 855,840 3.0566 30.50 30.30 30.70 30.30 30.70 28,000 30.566 -0.65%
2019-11-07 0 3.070 3.040 3.070 3.030 3.100 364,000 1,115,080 3.0634 30.70 30.40 30.70 30.30 31.00 36,400 30.634 0.00%
2019-11-06 0 3.070 3.040 3.070 3.040 3.090 292,000 893,120 3.0586 30.70 30.40 30.70 30.40 30.90 29,200 30.586 0.00%
2019-11-05 0 3.070 3.060 3.100 3.070 3.130 436,000 1,348,680 3.0933 30.70 30.60 31.00 30.70 31.30 43,600 30.933 -1.29%
2019-11-04 0 3.110 3.080 3.120 3.090 3.190 596,000 1,853,440 3.1098 31.10 30.80 31.20 30.90 31.90 59,600 31.098 0.00%
2019-11-01 0 3.110 3.080 3.110 3.080 3.110 444,000 1,372,800 3.0919 31.10 30.80 31.10 30.80 31.10 44,400 30.919 0.32%
2019-10-31 0 3.100 3.050 3.100 3.000 3.110 824,000 2,513,520 3.0504 31.00 30.50 31.00 30.00 31.10 82,400 30.504 2.31%
2019-10-30 0 3.030 3.000 3.040 2.970 3.040 440,000 1,323,600 3.0082 30.30 30.00 30.40 29.70 30.40 44,000 30.082 -0.33%
2019-10-29 0 3.040 3.010 3.040 3.000 3.060 512,000 1,545,760 3.0191 30.40 30.10 30.40 30.00 30.60 51,200 30.191 0.00%
2019-10-28 0 3.040 2.990 3.040 2.990 3.080 376,000 1,132,640 3.0123 30.40 29.90 30.40 29.90 30.80 37,600 30.123 0.66%
2019-10-25 0 3.020 3.000 3.020 2.970 3.030 476,000 1,430,280 3.0048 30.20 30.00 30.20 29.70 30.30 47,600 30.048 0.00%
2019-10-24 0 3.020 3.010 3.020 3.000 3.040 452,000 1,363,400 3.0164 30.20 30.10 30.20 30.00 30.40 45,200 30.164 0.00%
2019-10-23 0 3.020 3.000 3.020 2.990 3.050 260,000 781,880 3.0072 30.20 30.00 30.20 29.90 30.50 26,000 30.072 0.00%
2019-10-22 0 3.020 2.960 3.020 2.990 3.080 428,000 1,300,040 3.0375 30.20 29.60 30.20 29.90 30.80 42,800 30.375 -0.33%
2019-10-21 0 3.030 2.970 3.030 3.030 3.180 160,000 492,640 3.0790 30.30 29.70 30.30 30.30 31.80 16,000 30.790 -3.81%
2019-10-18 0 3.150 3.120 3.150 3.120 3.170 252,000 792,400 3.1444 31.50 31.20 31.50 31.20 31.70 25,200 31.444 -0.94%
2019-10-17 0 3.180 3.140 3.190 3.130 3.200 200,000 634,400 3.1720 31.80 31.40 31.90 31.30 32.00 20,000 31.720 0.00%
2019-10-16 0 3.180 3.100 3.190 3.130 3.220 256,000 815,840 3.1869 31.80 31.00 31.90 31.30 32.20 25,600 31.869 -0.62%
2019-10-15 0 3.200 3.120 3.200 3.170 3.280 372,000 1,198,800 3.2226 32.00 31.20 32.00 31.70 32.80 37,200 32.226 -0.93%
2019-10-14 0 3.230 3.200 3.230 3.200 3.270 324,000 1,046,920 3.2312 32.30 32.00 32.30 32.00 32.70 32,400 32.312 0.94%
2019-10-11 0 3.200 3.190 3.240 3.200 3.280 260,000 844,320 3.2474 32.00 31.90 32.40 32.00 32.80 26,000 32.474 -0.31%
2019-10-10 0 3.210 3.100 3.230 3.210 3.280 236,000 764,120 3.2378 32.10 31.00 32.30 32.10 32.80 23,600 32.378 -1.83%
2019-10-09 0 3.270 3.150 3.270 3.220 3.330 456,000 1,482,600 3.2513 32.70 31.50 32.70 32.20 33.30 45,600 32.513 -1.21%
2019-10-08 0 3.310 3.280 3.320 3.270 3.380 620,000 2,047,760 3.3028 33.10 32.80 33.20 32.70 33.80 62,000 33.028 -0.30%
2019-10-04 0 3.320 3.300 3.320 3.280 3.340 400,000 1,324,600 3.3115 33.20 33.00 33.20 32.80 33.40 40,000 33.115 0.00%
2019-10-03 0 3.320 3.300 3.320 3.300 3.350 316,000 1,049,880 3.3224 33.20 33.00 33.20 33.00 33.50 31,600 33.224 -0.90%
2019-10-02 0 3.350 3.320 3.360 3.330 3.350 344,000 1,149,520 3.3416 33.50 33.20 33.60 33.30 33.50 34,400 33.416 0.60%
2019-09-30 0 3.330 3.320 3.330 3.330 3.390 380,000 1,273,880 3.3523 33.30 33.20 33.30 33.30 33.90 38,000 33.523 0.00%
2019-09-27 0 3.330 3.310 3.400 3.320 3.420 600,000 2,001,920 3.3365 33.30 33.10 34.00 33.20 34.20 60,000 33.365 -2.06%
2019-09-26 0 3.400 3.380 3.430 3.370 3.450 268,000 910,480 3.3973 34.00 33.80 34.30 33.70 34.50 26,800 33.973 0.00%
2019-09-25 0 3.400 3.380 3.400 3.360 3.450 412,000 1,403,920 3.4076 34.00 33.80 34.00 33.60 34.50 41,200 34.076 -0.58%
2019-09-24 0 3.420 3.420 3.440 3.420 3.480 724,000 2,482,720 3.4292 34.20 34.20 34.40 34.20 34.80 72,400 34.292 -0.87%
2019-09-23 0 3.450 3.430 3.450 3.420 3.480 788,000 2,714,040 3.4442 34.50 34.30 34.50 34.20 34.80 78,800 34.442 0.00%
2019-09-20 0 3.450 3.480 - 3.400 3.590 632,000 2,166,440 3.4279 34.50 34.80 - 34.00 35.90 63,200 34.279 0.00%
2019-09-19 0 3.450 3.450 3.500 3.400 3.540 364,000 1,253,640 3.4441 34.50 34.50 35.00 34.00 35.40 36,400 34.441 -1.43%
2019-09-18 0 3.500 3.480 3.500 3.300 3.500 484,000 1,644,160 3.3970 35.00 34.80 35.00 33.00 35.00 48,400 33.970 6.38%
2019-09-17 0 3.290 3.230 3.290 3.230 3.370 376,000 1,235,680 3.2864 32.90 32.30 32.90 32.30 33.70 37,600 32.864 -1.20%
2019-09-16 0 3.330 3.310 3.340 3.310 3.400 684,000 2,279,200 3.3322 33.30 33.10 33.40 33.10 34.00 68,400 33.322 -1.19%
2019-09-13 0 3.370 3.330 3.370 3.310 3.480 528,000 1,772,560 3.3571 33.70 33.30 33.70 33.10 34.80 52,800 33.571 -0.59%
2019-09-12 0 3.390 3.290 3.400 3.330 3.450 324,000 1,099,600 3.3938 33.90 32.90 34.00 33.30 34.50 32,400 33.938 -0.29%
2019-09-11 0 3.400 3.380 3.400 3.380 3.500 532,000 1,820,240 3.4215 34.00 33.80 34.00 33.80 35.00 53,200 34.215 -1.45%
2019-09-10 0 3.450 3.400 3.450 3.390 3.450 336,000 1,149,800 3.4220 34.50 34.00 34.50 33.90 34.50 33,600 34.220 0.00%
2019-09-09 0 3.450 3.410 3.450 3.440 3.520 240,000 833,160 3.4715 34.50 34.10 34.50 34.40 35.20 24,000 34.715 -1.43%
2019-09-06 0 3.500 3.490 3.500 3.490 3.530 312,000 1,090,880 3.4964 35.00 34.90 35.00 34.90 35.30 31,200 34.964 0.00%
2019-09-05 0 3.500 3.490 3.510 3.490 3.530 364,000 1,274,200 3.5005 35.00 34.90 35.10 34.90 35.30 36,400 35.005 -0.28%
2019-09-04 0 3.510 3.500 3.510 3.500 3.530 344,000 1,207,400 3.5099 35.10 35.00 35.10 35.00 35.30 34,400 35.099 0.00%
2019-09-03 0 3.510 3.500 3.510 3.500 3.530 358,000 1,255,280 3.5064 35.10 35.00 35.10 35.00 35.30 35,800 35.064 -0.28%
2019-09-02 0 3.520 3.500 3.520 3.500 3.530 392,000 1,377,440 3.5139 35.20 35.00 35.20 35.00 35.30 39,200 35.139 0.28%
2019-08-30 0 3.510 3.500 3.510 3.500 3.530 448,000 1,573,200 3.5116 35.10 35.00 35.10 35.00 35.30 44,800 35.116 0.00%
2019-08-29 0 3.510 3.500 3.510 3.490 3.540 692,000 2,429,600 3.5110 35.10 35.00 35.10 34.90 35.40 69,200 35.110 0.29%
2019-08-28 0 3.500 3.500 3.510 3.490 3.540 348,000 1,221,720 3.5107 35.00 35.00 35.10 34.90 35.40 34,800 35.107 -0.28%
2019-08-27 0 3.510 3.500 3.520 3.510 3.550 553,974 1,946,588 3.5139 35.10 35.00 35.20 35.10 35.50 55,397 35.139 -0.57%
2019-08-26 0 3.530 3.510 3.530 3.520 3.570 300,000 1,059,520 3.5317 35.30 35.10 35.30 35.20 35.70 30,000 35.317 -1.12%
2019-08-23 0 3.570 3.550 3.570 3.520 3.600 320,000 1,135,040 3.5470 35.70 35.50 35.70 35.20 36.00 32,000 35.470 -0.56%
2019-08-22 0 3.590 3.560 3.590 3.550 3.610 340,000 1,212,600 3.5665 35.90 35.60 35.90 35.50 36.10 34,000 35.665 0.28%
2019-08-21 0 3.580 3.570 3.600 3.560 3.620 348,000 1,246,120 3.5808 35.80 35.70 36.00 35.60 36.20 34,800 35.808 -0.56%
2019-08-20 0 3.600 3.600 3.630 3.580 3.650 1,008,000 3,627,200 3.5984 36.00 36.00 36.30 35.80 36.50 100,800 35.984 0.56%
2019-08-19 0 3.580 3.550 3.580 3.550 3.610 920,000 3,294,760 3.5813 35.80 35.50 35.80 35.50 36.10 92,000 35.813 -0.56%
2019-08-16 0 3.600 3.570 3.600 3.570 3.610 376,000 1,348,200 3.5856 36.00 35.70 36.00 35.70 36.10 37,600 35.856 0.00%
2019-08-15 0 3.600 3.570 3.600 3.550 3.600 328,000 1,174,120 3.5796 36.00 35.70 36.00 35.50 36.00 32,800 35.796 0.28%
2019-08-14 0 3.590 3.590 3.610 3.590 3.650 456,000 1,649,360 3.6170 35.90 35.90 36.10 35.90 36.50 45,600 36.170 0.00%
2019-08-13 0 3.590 3.570 3.590 3.570 3.620 340,000 1,221,240 3.5919 35.90 35.70 35.90 35.70 36.20 34,000 35.919 -0.28%
2019-08-12 0 3.600 3.580 3.600 3.580 3.630 368,000 1,328,720 3.6107 36.00 35.80 36.00 35.80 36.30 36,800 36.107 -0.55%
2019-08-09 0 3.620 3.600 3.620 3.600 3.640 384,000 1,387,280 3.6127 36.20 36.00 36.20 36.00 36.40 38,400 36.127 -0.28%
2019-08-08 0 3.630 3.600 3.630 3.600 3.640 492,000 1,774,560 3.6068 36.30 36.00 36.30 36.00 36.40 49,200 36.068 0.00%
2019-08-07 0 3.630 3.600 3.630 3.600 3.650 352,000 1,272,400 3.6148 36.30 36.00 36.30 36.00 36.50 35,200 36.148 -0.27%
2019-08-06 0 3.640 3.630 3.640 3.580 3.640 420,000 1,516,840 3.6115 36.40 36.30 36.40 35.80 36.40 42,000 36.115 0.00%
2019-08-05 0 3.640 3.630 3.640 3.550 3.650 348,000 1,260,480 3.6221 36.40 36.30 36.40 35.50 36.50 34,800 36.221 -0.27%
2019-08-02 0 3.650 3.630 3.650 3.630 3.660 376,000 1,368,520 3.6397 36.50 36.30 36.50 36.30 36.60 37,600 36.397 -0.82%
2019-08-01 0 3.680 3.660 3.680 3.620 3.680 456,000 1,662,200 3.6452 36.80 36.60 36.80 36.20 36.80 45,600 36.452 0.82%
2019-07-31 0 3.650 3.630 3.650 3.640 3.690 168,000 612,960 3.6486 36.50 36.30 36.50 36.40 36.90 16,800 36.486 -0.54%
2019-07-30 0 3.670 3.660 3.670 3.620 3.700 360,000 1,315,240 3.6534 36.70 36.60 36.70 36.20 37.00 36,000 36.534 -0.54%
2019-07-29 0 3.690 3.660 3.690 3.630 3.700 408,000 1,493,480 3.6605 36.90 36.60 36.90 36.30 37.00 40,800 36.605 0.27%
2019-07-26 0 3.680 3.670 3.680 3.650 3.690 348,000 1,274,840 3.6633 36.80 36.70 36.80 36.50 36.90 34,800 36.633 -0.27%
2019-07-25 0 3.690 3.680 3.690 3.650 3.710 380,000 1,393,480 3.6671 36.90 36.80 36.90 36.50 37.10 38,000 36.671 -0.27%
2019-07-24 0 3.700 3.660 3.710 3.650 3.720 628,000 2,311,400 3.6806 37.00 36.60 37.10 36.50 37.20 62,800 36.806 0.00%
2019-07-23 0 3.700 3.690 3.710 3.670 3.800 524,000 1,935,680 3.6940 37.00 36.90 37.10 36.70 38.00 52,400 36.940 -0.80%
2019-07-22 0 3.730 3.640 3.730 3.550 3.760 720,000 2,642,360 3.6699 37.30 36.40 37.30 35.50 37.60 72,000 36.699 -1.06%
2019-07-19 0 3.770 3.770 3.790 3.760 3.820 688,000 2,597,480 3.7754 37.70 37.70 37.90 37.60 38.20 68,800 37.754 0.27%
2019-07-18 0 3.760 3.750 3.790 3.680 3.780 356,000 1,333,280 3.7452 37.60 37.50 37.90 36.80 37.80 35,600 37.452 1.62%
2019-07-17 0 3.700 3.610 3.710 3.560 3.720 560,000 2,051,320 3.6631 37.00 36.10 37.10 35.60 37.20 56,000 36.631 -0.54%
2019-07-16 0 3.720 3.650 3.730 3.680 3.740 448,000 1,658,080 3.7011 37.20 36.50 37.30 36.80 37.40 44,800 37.011 0.27%
2019-07-15 0 3.710 3.700 3.710 3.700 3.800 352,000 1,308,800 3.7182 37.10 37.00 37.10 37.00 38.00 35,200 37.182 0.27%
2019-07-12 0 3.700 3.690 3.700 3.680 3.950 432,000 1,612,880 3.7335 37.00 36.90 37.00 36.80 39.50 43,200 37.335 -1.86%
2019-07-11 0 3.770 3.750 3.770 3.760 3.820 448,000 1,689,760 3.7718 37.70 37.50 37.70 37.60 38.20 44,800 37.718 -0.79%
2019-07-10 0 3.800 3.790 3.800 3.700 4.000 852,000 3,290,040 3.8615 38.00 37.90 38.00 37.00 40.00 85,200 38.615 -4.52%
2019-07-09 0 3.980 3.960 3.990 3.950 4.000 508,000 2,015,600 3.9677 39.80 39.60 39.90 39.50 40.00 50,800 39.677 0.00%
2019-07-08 0 3.980 3.980 4.000 3.960 4.000 532,000 2,118,000 3.9812 39.80 39.80 40.00 39.60 40.00 53,200 39.812 -1.24%
2019-07-05 0 4.030 4.000 4.050 3.980 4.090 828,000 3,318,360 4.0077 40.30 40.00 40.50 39.80 40.90 82,800 40.077 0.75%
2019-07-04 0 4.000 3.990 4.000 3.910 4.000 712,000 2,824,760 3.9674 40.00 39.90 40.00 39.10 40.00 71,200 39.674 2.83%
2019-07-03 0 3.890 3.860 3.900 3.860 3.930 684,000 2,652,520 3.8780 38.90 38.60 39.00 38.60 39.30 68,400 38.780 -0.26%
2019-07-02 0 3.900 3.880 3.910 3.840 3.930 596,000 2,313,040 3.8809 39.00 38.80 39.10 38.40 39.30 59,600 38.809 0.00%
2019-06-28 0 3.900 3.860 3.900 3.810 3.910 1,036,000 3,983,800 3.8454 39.00 38.60 39.00 38.10 39.10 103,600 38.454 0.00%
2019-06-27 0 3.900 3.860 3.900 3.830 3.900 900,000 3,457,480 3.8416 39.00 38.60 39.00 38.30 39.00 90,000 38.416 1.04%
2019-06-26 0 3.860 3.850 3.860 3.840 3.890 508,000 1,964,280 3.8667 38.60 38.50 38.60 38.40 38.90 50,800 38.667 -0.26%
2019-06-25 0 3.870 3.860 3.870 3.840 3.920 1,148,000 4,446,120 3.8729 38.70 38.60 38.70 38.40 39.20 114,800 38.729 -1.02%
2019-06-24 0 3.910 3.900 3.910 3.840 3.910 632,000 2,435,240 3.8532 39.10 39.00 39.10 38.40 39.10 63,200 38.532 1.56%
2019-06-21 0 3.850 3.840 3.860 3.840 3.870 1,012,000 3,894,120 3.8479 38.50 38.40 38.60 38.40 38.70 101,200 38.479 -0.26%
2019-06-20 0 3.860 3.840 3.860 3.830 3.870 772,000 2,974,880 3.8535 38.60 38.40 38.60 38.30 38.70 77,200 38.535 1.31%
2019-06-19 0 3.810 3.810 3.840 3.700 3.850 676,000 2,525,520 3.7360 38.10 38.10 38.40 37.00 38.50 67,600 37.360 2.97%
2019-06-18 0 3.700 3.630 3.700 3.650 3.780 512,000 1,887,520 3.6866 37.00 36.30 37.00 36.50 37.80 51,200 36.866 -0.27%
2019-06-17 0 3.710 3.710 3.720 3.690 3.770 464,000 1,722,360 3.7120 37.10 37.10 37.20 36.90 37.70 46,400 37.120 0.27%
2019-06-14 0 3.700 3.700 3.770 3.580 3.790 860,000 3,144,400 3.6563 37.00 37.00 37.70 35.80 37.90 86,000 36.563 -2.12%
2019-06-13 0 3.780 3.710 3.780 3.600 3.810 796,000 2,928,360 3.6788 37.80 37.10 37.80 36.00 38.10 79,600 36.788 0.80%
2019-06-12 0 3.750 3.690 3.760 3.690 3.950 472,000 1,794,480 3.8019 37.50 36.90 37.60 36.90 39.50 47,200 38.019 -3.35%
2019-06-11 0 3.880 3.840 3.890 3.820 3.960 676,000 2,638,240 3.9027 38.80 38.40 38.90 38.20 39.60 67,600 39.027 -1.52%
2019-06-10 0 3.940 3.930 3.950 3.940 4.060 560,000 2,222,120 3.9681 39.40 39.30 39.50 39.40 40.60 56,000 39.681 -0.51%
2019-06-06 0 3.960 3.950 3.980 3.960 4.210 1,504,000 6,027,440 4.0076 39.60 39.50 39.80 39.60 42.10 150,400 40.076 -0.25%
2019-06-05 0 3.970 3.960 3.970 3.920 4.060 1,056,000 4,187,200 3.9652 39.70 39.60 39.70 39.20 40.60 105,600 39.652 0.00%
2019-06-04 0 3.970 3.960 3.970 3.940 4.010 557,936 2,210,547 3.9620 39.70 39.60 39.70 39.40 40.10 55,794 39.620 -0.50%
2019-06-03 0 3.990 3.960 3.990 3.920 4.120 928,000 3,693,000 3.9795 39.90 39.60 39.90 39.20 41.20 92,800 39.795 0.50%
2019-05-31 0 3.970 3.950 3.970 3.940 4.010 944,000 3,736,560 3.9582 39.70 39.50 39.70 39.40 40.10 94,400 39.582 -0.75%
2019-05-30 0 4.000 3.950 4.000 3.960 4.030 516,000 2,057,440 3.9873 40.00 39.50 40.00 39.60 40.30 51,600 39.873 -0.25%
2019-05-29 0 4.010 4.000 4.020 4.000 4.270 936,000 3,805,760 4.0660 40.10 40.00 40.20 40.00 42.70 93,600 40.660 -0.50%
2019-05-28 0 4.030 4.030 4.050 3.740 4.050 1,952,000 7,626,320 3.9069 40.30 40.30 40.50 37.40 40.50 195,200 39.069 7.18%
2019-05-27 0 3.760 3.740 3.760 3.730 3.760 368,000 1,379,080 3.7475 37.60 37.40 37.60 37.30 37.60 36,800 37.475 0.27%
2019-05-24 0 3.750 3.720 3.770 3.620 3.820 504,000 1,898,560 3.7670 37.50 37.20 37.70 36.20 38.20 50,400 37.670 -0.79%
2019-05-23 0 3.780 3.770 3.780 3.760 3.800 440,000 1,659,840 3.7724 37.80 37.70 37.80 37.60 38.00 44,000 37.724 0.27%
2019-05-22 0 3.770 3.770 3.790 3.770 3.800 412,000 1,558,280 3.7822 37.70 37.70 37.90 37.70 38.00 41,200 37.822 -0.53%
2019-05-21 0 3.790 3.790 3.800 3.790 3.830 488,000 1,853,160 3.7975 37.90 37.90 38.00 37.90 38.30 48,800 37.975 -0.52%
2019-05-20 0 3.810 3.800 3.840 3.790 3.860 1,012,000 3,852,720 3.8070 38.10 38.00 38.40 37.90 38.60 101,200 38.070 -0.52%
2019-05-17 0 3.830 3.810 3.830 3.790 3.830 1,372,000 5,223,040 3.8069 38.30 38.10 38.30 37.90 38.30 137,200 38.069 0.79%
2019-05-16 0 3.800 3.800 3.830 3.790 3.830 664,000 2,528,040 3.8073 38.00 38.00 38.30 37.90 38.30 66,400 38.073 -0.78%
2019-05-15 0 3.830 3.800 3.830 3.790 3.850 1,008,000 3,836,480 3.8060 38.30 38.00 38.30 37.90 38.50 100,800 38.060 0.00%
2019-05-14 0 3.830 3.790 3.860 3.770 3.830 796,000 3,025,120 3.8004 38.30 37.90 38.60 37.70 38.30 79,600 38.004 0.52%
2019-05-10 0 3.810 3.800 3.810 3.780 3.840 688,000 2,621,160 3.8098 38.10 38.00 38.10 37.80 38.40 68,800 38.098 -0.26%
2019-05-09 0 3.820 3.800 3.820 3.790 3.840 768,000 2,925,120 3.8088 38.20 38.00 38.20 37.90 38.40 76,800 38.088 0.00%
2019-05-08 0 3.820 3.800 3.820 3.800 3.830 952,000 3,627,080 3.8100 38.20 38.00 38.20 38.00 38.30 95,200 38.100 -0.26%
2019-05-07 0 3.830 3.810 3.830 3.800 3.830 576,000 2,197,320 3.8148 38.30 38.10 38.30 38.00 38.30 57,600 38.148 -0.26%
2019-05-06 0 3.840 3.810 3.840 3.790 3.840 456,000 1,737,800 3.8110 38.40 38.10 38.40 37.90 38.40 45,600 38.110 0.26%
2019-05-03 0 3.830 3.830 3.860 3.810 3.850 384,000 1,469,680 3.8273 38.30 38.30 38.60 38.10 38.50 38,400 38.273 -0.26%
2019-05-02 0 3.840 3.830 3.850 3.830 3.880 500,000 1,919,520 3.8390 38.40 38.30 38.50 38.30 38.80 50,000 38.390 0.00%
2019-04-30 0 3.840 3.830 3.850 3.810 3.850 412,000 1,575,600 3.8243 38.40 38.30 38.50 38.10 38.50 41,200 38.243 0.26%
2019-04-29 0 3.830 3.800 3.830 3.780 3.860 496,000 1,890,360 3.8112 38.30 38.00 38.30 37.80 38.60 49,600 38.112 0.26%
2019-04-26 0 3.820 3.820 3.840 3.810 3.860 480,000 1,839,360 3.8320 38.20 38.20 38.40 38.10 38.60 48,000 38.320 -0.52%
2019-04-25 0 3.840 3.830 3.850 3.820 3.860 424,000 1,625,600 3.8340 38.40 38.30 38.50 38.20 38.60 42,400 38.340 -0.26%
2019-04-24 0 3.850 3.830 3.850 3.830 3.870 412,000 1,583,280 3.8429 38.50 38.30 38.50 38.30 38.70 41,200 38.429 0.00%
2019-04-23 0 3.850 3.850 3.870 3.820 3.860 393,832 1,512,478 3.8404 38.50 38.50 38.70 38.20 38.60 39,383 38.404 0.26%
2019-04-18 0 3.840 3.840 3.860 3.830 3.870 444,000 1,709,240 3.8496 38.40 38.40 38.60 38.30 38.70 44,400 38.496 -0.52%
2019-04-17 0 3.860 3.820 3.870 3.800 3.870 460,000 1,765,600 3.8383 38.60 38.20 38.70 38.00 38.70 46,000 38.383 0.78%
2019-04-16 0 3.830 3.800 3.830 3.790 3.860 352,000 1,345,560 3.8226 38.30 38.00 38.30 37.90 38.60 35,200 38.226 -0.26%
2019-04-15 0 3.840 3.810 3.840 3.810 3.890 468,000 1,799,920 3.8460 38.40 38.10 38.40 38.10 38.90 46,800 38.460 0.00%
2019-04-12 0 3.840 3.830 3.860 3.820 3.890 548,000 2,112,400 3.8547 38.40 38.30 38.60 38.20 38.90 54,800 38.547 -0.26%
2019-04-11 0 3.850 3.850 3.880 3.850 3.900 460,000 1,780,120 3.8698 38.50 38.50 38.80 38.50 39.00 46,000 38.698 -1.28%
2019-04-10 0 3.900 3.890 3.900 3.870 3.930 472,000 1,839,680 3.8976 39.00 38.90 39.00 38.70 39.30 47,200 38.976 0.00%
2019-04-09 0 3.900 3.890 3.900 3.900 3.970 500,000 1,970,840 3.9417 39.00 38.90 39.00 39.00 39.70 50,000 39.417 -1.27%
2019-04-08 0 3.950 3.920 3.950 3.900 3.980 496,000 1,950,000 3.9315 39.50 39.20 39.50 39.00 39.80 49,600 39.315 0.51%
2019-04-04 0 3.930 3.900 3.940 3.900 3.990 460,000 1,808,320 3.9311 39.30 39.00 39.40 39.00 39.90 46,000 39.311 -0.51%
2019-04-03 0 3.950 3.930 3.950 3.910 3.990 440,000 1,737,720 3.9494 39.50 39.30 39.50 39.10 39.90 44,000 39.494 0.00%
2019-04-02 0 3.950 3.940 3.960 3.930 4.040 436,000 1,724,080 3.9543 39.50 39.40 39.60 39.30 40.40 43,600 39.543 -0.50%
2019-04-01 0 3.970 3.950 3.970 3.930 4.050 496,000 1,967,440 3.9666 39.70 39.50 39.70 39.30 40.50 49,600 39.666 0.25%
2019-03-29 0 3.960 3.940 3.960 3.800 4.000 532,000 2,080,680 3.9111 39.60 39.40 39.60 38.00 40.00 53,200 39.111 1.28%
2019-03-28 0 3.910 3.900 3.940 3.900 4.000 528,000 2,078,160 3.9359 39.10 39.00 39.40 39.00 40.00 52,800 39.359 -1.01%
2019-03-27 0 3.950 3.920 3.950 3.930 4.060 480,000 1,901,520 3.9615 39.50 39.20 39.50 39.30 40.60 48,000 39.615 -0.50%
2019-03-26 0 3.970 3.960 3.970 3.950 4.050 444,000 1,768,080 3.9822 39.70 39.60 39.70 39.50 40.50 44,400 39.822 -1.00%
2019-03-25 0 4.010 4.000 4.010 3.980 4.080 480,000 1,932,000 4.0250 40.10 40.00 40.10 39.80 40.80 48,000 40.250 -0.99%
2019-03-22 0 4.050 4.050 4.070 4.050 4.140 532,000 2,170,440 4.0798 40.50 40.50 40.70 40.50 41.40 53,200 40.798 -0.98%
2019-03-21 0 4.090 4.080 4.120 4.080 4.140 512,000 2,111,000 4.1230 40.90 40.80 41.20 40.80 41.40 51,200 41.230 -1.21%
2019-03-20 0 4.140 4.110 4.150 4.060 4.150 632,000 2,608,232 4.1269 41.40 41.10 41.50 40.60 41.50 63,200 41.269 2.99%
2019-03-19 0 4.020 4.020 4.090 3.800 4.200 1,856,000 7,384,080 3.9785 40.20 40.20 40.90 38.00 42.00 185,600 39.785 -3.60%
2019-03-18 0 4.170 4.160 4.190 4.170 4.240 404,000 1,694,280 4.1938 41.70 41.60 41.90 41.70 42.40 40,400 41.938 -0.71%
2019-03-15 0 4.200 4.170 4.210 4.160 4.280 488,000 2,067,720 4.2371 42.00 41.70 42.10 41.60 42.80 48,800 42.371 -1.18%
2019-03-14 0 4.250 4.240 4.290 4.250 4.300 468,000 1,998,360 4.2700 42.50 42.40 42.90 42.50 43.00 46,800 42.700 -0.47%
2019-03-13 0 4.270 4.260 4.270 4.270 4.320 484,000 2,071,680 4.2803 42.70 42.60 42.70 42.70 43.20 48,400 42.803 -1.16%
2019-03-12 0 4.320 4.290 4.330 4.270 4.340 480,000 2,056,920 4.2853 43.20 42.90 43.30 42.70 43.40 48,000 42.853 1.89%
2019-03-11 0 4.240 4.240 4.330 4.230 4.350 448,000 1,929,720 4.3074 42.40 42.40 43.30 42.30 43.50 44,800 43.074 -2.08%
2019-03-08 0 4.330 4.330 4.350 4.330 4.360 529,400 2,297,072 4.3390 43.30 43.30 43.50 43.30 43.60 52,940 43.390 -0.69%
2019-03-07 0 4.360 4.340 4.360 4.340 4.380 504,000 2,192,680 4.3506 43.60 43.40 43.60 43.40 43.80 50,400 43.506 0.00%
2019-03-06 0 4.360 4.350 4.360 4.360 4.420 476,000 2,079,200 4.3681 43.60 43.50 43.60 43.60 44.20 47,600 43.681 -0.68%
2019-03-05 0 4.390 4.380 4.390 4.370 4.400 1,268,000 5,558,520 4.3837 43.90 43.80 43.90 43.70 44.00 126,800 43.837 0.23%
2019-03-04 0 4.380 4.360 4.390 4.360 4.400 480,000 2,100,440 4.3759 43.80 43.60 43.90 43.60 44.00 48,000 43.759 -0.23%
2019-03-01 0 4.390 4.370 4.390 4.360 4.420 960,000 4,202,720 4.3778 43.90 43.70 43.90 43.60 44.20 96,000 43.778 0.23%
2019-02-28 0 4.380 4.360 4.380 4.350 4.390 1,140,000 4,976,680 4.3655 43.80 43.60 43.80 43.50 43.90 114,000 43.655 0.69%
2019-02-27 0 4.350 4.340 4.350 4.330 4.360 696,000 3,022,920 4.3433 43.50 43.40 43.50 43.30 43.60 69,600 43.433 0.23%
2019-02-26 0 4.340 4.320 4.350 4.320 4.380 2,008,000 8,713,880 4.3396 43.40 43.20 43.50 43.20 43.80 200,800 43.396 0.46%
2019-02-25 0 4.320 4.320 4.340 4.300 4.360 1,148,000 4,968,520 4.3280 43.20 43.20 43.40 43.00 43.60 114,800 43.280 -1.14%
2019-02-22 0 4.370 4.360 4.370 4.340 4.370 1,368,000 5,951,520 4.3505 43.70 43.60 43.70 43.40 43.70 136,800 43.505 0.46%
2019-02-21 0 4.350 4.340 4.350 4.350 4.390 580,000 2,531,440 4.3646 43.50 43.40 43.50 43.50 43.90 58,000 43.646 -0.91%
2019-02-20 0 4.390 4.370 4.390 4.350 4.420 544,000 2,379,840 4.3747 43.90 43.70 43.90 43.50 44.20 54,400 43.747 0.46%
2019-02-19 0 4.370 4.360 4.370 4.340 4.380 488,000 2,126,400 4.3574 43.70 43.60 43.70 43.40 43.80 48,800 43.574 0.00%
2019-02-18 0 4.370 4.350 4.370 4.340 4.380 492,000 2,141,760 4.3532 43.70 43.50 43.70 43.40 43.80 49,200 43.532 0.00%
2019-02-15 0 4.370 4.340 4.370 4.340 4.370 492,000 2,138,960 4.3475 43.70 43.40 43.70 43.40 43.70 49,200 43.475 -0.23%
2019-02-14 0 4.380 4.350 4.380 4.330 4.390 480,000 2,090,760 4.3558 43.80 43.50 43.80 43.30 43.90 48,000 43.558 0.00%
2019-02-13 0 4.380 4.380 4.400 4.350 4.410 507,500 2,223,042 4.3804 43.80 43.80 44.00 43.50 44.10 50,750 43.804 -0.45%
2019-02-12 0 4.400 4.370 4.400 4.350 4.410 608,000 2,655,680 4.3679 44.00 43.70 44.00 43.50 44.10 60,800 43.679 0.00%
2019-02-11 0 4.400 4.400 4.440 4.400 4.490 484,000 2,143,560 4.4288 44.00 44.00 44.40 44.00 44.90 48,400 44.288 -0.90%
2019-02-08 0 4.440 4.410 4.440 4.370 4.440 720,000 3,171,520 4.4049 44.40 44.10 44.40 43.70 44.40 72,000 44.049 0.68%
2019-02-04 0 4.410 4.400 4.410 4.360 4.430 292,000 1,283,200 4.3945 44.10 44.00 44.10 43.60 44.30 29,200 43.945 0.46%
2019-02-01 0 4.390 4.360 4.390 4.350 4.390 584,000 2,550,680 4.3676 43.90 43.60 43.90 43.50 43.90 58,400 43.676 0.92%
2019-01-31 0 4.350 4.340 4.360 4.330 4.460 496,000 2,160,680 4.3562 43.50 43.40 43.60 43.30 44.60 49,600 43.562 0.23%
2019-01-30 0 4.340 4.330 4.340 4.310 4.340 856,000 3,706,600 4.3301 43.40 43.30 43.40 43.10 43.40 85,600 43.301 0.46%
2019-01-29 0 4.320 4.320 4.340 4.300 4.350 492,000 2,127,680 4.3246 43.20 43.20 43.40 43.00 43.50 49,200 43.246 -0.46%
2019-01-28 0 4.340 4.330 4.350 4.330 4.370 528,000 2,291,560 4.3401 43.40 43.30 43.50 43.30 43.70 52,800 43.401 -0.91%
2019-01-25 0 4.380 4.330 4.380 4.310 4.380 600,000 2,601,120 4.3352 43.80 43.30 43.80 43.10 43.80 60,000 43.352 1.39%
2019-01-24 0 4.320 4.300 4.320 4.300 4.330 524,000 2,258,520 4.3102 43.20 43.00 43.20 43.00 43.30 52,400 43.102 0.00%
2019-01-23 0 4.320 4.300 4.320 4.300 4.340 508,000 2,190,800 4.3126 43.20 43.00 43.20 43.00 43.40 50,800 43.126 -0.23%
2019-01-22 0 4.330 4.310 4.330 4.300 4.340 504,000 2,176,600 4.3187 43.30 43.10 43.30 43.00 43.40 50,400 43.187 0.46%
2019-01-21 0 4.310 4.300 4.320 4.300 4.340 564,000 2,434,440 4.3164 43.10 43.00 43.20 43.00 43.40 56,400 43.164 -0.23%
2019-01-18 0 4.320 4.300 4.320 4.290 4.320 520,000 2,240,160 4.3080 43.20 43.00 43.20 42.90 43.20 52,000 43.080 0.70%
2019-01-17 0 4.290 4.290 4.320 4.290 4.320 492,000 2,115,760 4.3003 42.90 42.90 43.20 42.90 43.20 49,200 43.003 0.00%
2019-01-16 0 4.290 4.280 4.310 4.280 4.320 512,000 2,200,520 4.2979 42.90 42.80 43.10 42.80 43.20 51,200 42.979 -0.46%
2019-01-15 0 4.310 4.280 4.310 4.280 4.320 484,000 2,080,160 4.2979 43.10 42.80 43.10 42.80 43.20 48,400 42.979 0.23%
2019-01-14 0 4.300 4.290 4.320 4.290 4.330 448,000 1,928,920 4.3056 43.00 42.90 43.20 42.90 43.30 44,800 43.056 -0.46%
2019-01-11 0 4.320 4.290 4.320 4.280 4.330 524,000 2,257,640 4.3085 43.20 42.90 43.20 42.80 43.30 52,400 43.085 0.93%
2019-01-10 0 4.280 4.280 4.310 4.280 4.330 544,000 2,342,280 4.3057 42.80 42.80 43.10 42.80 43.30 54,400 43.057 -0.93%
2019-01-09 0 4.320 4.300 4.320 4.290 4.340 480,000 2,072,120 4.3169 43.20 43.00 43.20 42.90 43.40 48,000 43.169 -0.23%
2019-01-08 0 4.330 4.300 4.330 4.280 4.340 472,000 2,037,160 4.3160 43.30 43.00 43.30 42.80 43.40 47,200 43.160 0.00%
2019-01-07 0 4.330 4.280 4.330 4.270 4.350 580,000 2,501,920 4.3137 43.30 42.80 43.30 42.70 43.50 58,000 43.137 0.00%
2019-01-04 0 4.330 4.320 4.330 4.300 4.350 476,000 2,055,200 4.3176 43.30 43.20 43.30 43.00 43.50 47,600 43.176 0.00%
2019-01-03 0 4.330 4.310 4.330 4.300 4.400 632,000 2,733,520 4.3252 43.30 43.10 43.30 43.00 44.00 63,200 43.252 -1.81%
2019-01-02 0 4.410 4.370 4.410 4.340 4.530 728,000 3,194,240 4.3877 44.10 43.70 44.10 43.40 45.30 72,800 43.877 0.92%
2018-12-31 0 4.370 4.360 4.370 4.340 4.430 244,000 1,065,160 4.3654 43.70 43.60 43.70 43.40 44.30 24,400 43.654 1.39%
2018-12-28 0 4.310 4.260 4.320 4.270 4.340 676,000 2,907,240 4.3007 43.10 42.60 43.20 42.70 43.40 67,600 43.007 -0.23%
2018-12-27 0 4.320 4.330 4.340 4.300 4.370 616,000 2,666,760 4.3292 43.20 43.30 43.40 43.00 43.70 61,600 43.292 -0.69%
2018-12-24 0 4.350 4.330 4.380 4.320 4.380 328,000 1,426,400 4.3488 43.50 43.30 43.80 43.20 43.80 32,800 43.488 0.23%
2018-12-21 0 4.340 4.300 4.340 4.240 4.340 3,582,681 15,510,395 4.3293 43.40 43.00 43.40 42.40 43.40 358,268 43.293 1.40%
2018-12-20 0 4.280 4.260 4.280 4.250 4.320 464,000 1,989,080 4.2868 42.80 42.60 42.80 42.50 43.20 46,400 42.868 -0.93%
2018-12-19 0 4.320 4.290 4.320 4.290 4.340 528,000 2,277,320 4.3131 43.20 42.90 43.20 42.90 43.40 52,800 43.131 -0.23%
2018-12-18 0 4.330 4.320 4.330 4.300 4.350 476,000 2,054,120 4.3154 43.30 43.20 43.30 43.00 43.50 47,600 43.154 0.00%
2018-12-17 0 4.330 4.330 4.340 4.310 4.340 516,000 2,229,560 4.3209 43.30 43.30 43.40 43.10 43.40 51,600 43.209 0.23%
2018-12-14 0 4.320 4.320 4.340 4.310 4.360 532,000 2,298,880 4.3212 43.20 43.20 43.40 43.10 43.60 53,200 43.212 -0.46%
2018-12-13 0 4.340 4.320 4.350 4.320 4.370 592,000 2,568,560 4.3388 43.40 43.20 43.50 43.20 43.70 59,200 43.388 0.00%
2018-12-12 0 4.340 4.320 4.340 4.310 4.380 512,000 2,219,400 4.3348 43.40 43.20 43.40 43.10 43.80 51,200 43.348 0.00%
2018-12-11 0 4.340 4.320 4.340 4.310 4.340 480,000 2,076,360 4.3258 43.40 43.20 43.40 43.10 43.40 48,000 43.258 0.46%
2018-12-10 0 4.320 4.320 4.330 4.300 4.350 512,000 2,210,320 4.3170 43.20 43.20 43.30 43.00 43.50 51,200 43.170 -0.23%
2018-12-07 0 4.330 4.320 4.330 4.300 4.350 508,000 2,192,360 4.3157 43.30 43.20 43.30 43.00 43.50 50,800 43.157 0.23%
2018-12-06 0 4.320 4.320 4.340 4.300 4.350 664,000 2,864,160 4.3135 43.20 43.20 43.40 43.00 43.50 66,400 43.135 -0.46%
2018-12-05 0 4.340 4.340 4.360 4.310 4.350 512,000 2,214,880 4.3259 43.40 43.40 43.60 43.10 43.50 51,200 43.259 0.23%
2018-12-04 0 4.330 4.320 4.330 4.310 4.370 592,000 2,563,640 4.3305 43.30 43.20 43.30 43.10 43.70 59,200 43.305 -0.46%
2018-12-03 0 4.350 4.350 4.380 4.270 4.400 651,200 2,831,152 4.3476 43.50 43.50 43.80 42.70 44.00 65,120 43.476 2.11%
2018-11-30 0 4.260 4.260 4.280 4.260 4.410 756,000 3,277,800 4.3357 42.60 42.60 42.80 42.60 44.10 75,600 43.357 -2.96%
2018-11-29 0 4.390 4.370 4.390 4.370 4.440 556,000 2,439,440 4.3875 43.90 43.70 43.90 43.70 44.40 55,600 43.875 -0.23%
2018-11-28 0 4.400 4.380 4.400 4.350 4.430 528,000 2,314,240 4.3830 44.00 43.80 44.00 43.50 44.30 52,800 43.830 0.00%
2018-11-27 0 4.400 4.360 4.400 4.350 4.440 560,000 2,449,960 4.3749 44.00 43.60 44.00 43.50 44.40 56,000 43.749 0.00%
2018-11-26 0 4.400 4.370 4.400 4.330 4.410 516,000 2,254,440 4.3691 44.00 43.70 44.00 43.30 44.10 51,600 43.691 0.23%
2018-11-23 0 4.390 4.390 4.400 4.340 4.410 536,000 2,343,480 4.3722 43.90 43.90 44.00 43.40 44.10 53,600 43.722 -0.45%
2018-11-22 0 4.410 4.380 4.410 4.350 4.430 552,000 2,419,360 4.3829 44.10 43.80 44.10 43.50 44.30 55,200 43.829 -0.23%
2018-11-21 0 4.420 4.400 4.420 4.350 4.430 464,000 2,045,640 4.4087 44.20 44.00 44.20 43.50 44.30 46,400 44.087 0.45%
2018-11-20 0 4.400 4.360 4.400 4.320 4.460 2,000,000 8,705,880 4.3529 44.00 43.60 44.00 43.20 44.60 200,000 43.529 -1.35%
2018-11-19 0 4.460 4.430 4.460 4.340 4.500 604,000 2,652,200 4.3911 44.60 44.30 44.60 43.40 45.00 60,400 43.911 1.36%
2018-11-16 0 4.400 4.380 4.400 4.340 4.410 524,000 2,295,880 4.3815 44.00 43.80 44.00 43.40 44.10 52,400 43.815 0.46%
2018-11-15 0 4.380 4.350 4.380 4.340 4.480 836,000 3,640,200 4.3543 43.80 43.50 43.80 43.40 44.80 83,600 43.543 0.92%
2018-11-14 0 4.340 4.260 4.340 4.230 4.420 900,000 3,849,640 4.2774 43.40 42.60 43.40 42.30 44.20 90,000 42.774 0.00%
2018-11-13 0 4.340 4.230 4.340 4.160 4.340 1,004,000 4,236,160 4.2193 43.40 42.30 43.40 41.60 43.40 100,400 42.193 1.88%
2018-11-12 0 4.260 4.140 4.300 4.200 4.390 636,000 2,718,080 4.2737 42.60 41.40 43.00 42.00 43.90 63,600 42.737 -2.07%
2018-11-09 0 4.350 4.320 4.390 4.320 4.410 556,000 2,426,440 4.3641 43.50 43.20 43.90 43.20 44.10 55,600 43.641 -1.14%
2018-11-08 0 4.400 4.360 4.400 4.360 4.570 564,000 2,482,040 4.4008 44.00 43.60 44.00 43.60 45.70 56,400 44.008 0.46%
2018-11-07 0 4.380 4.380 4.430 4.360 4.430 524,000 2,293,680 4.3773 43.80 43.80 44.30 43.60 44.30 52,400 43.773 -1.35%
2018-11-06 0 4.440 4.400 4.440 4.290 4.490 548,000 2,390,160 4.3616 44.40 44.00 44.40 42.90 44.90 54,800 43.616 0.23%
2018-11-05 0 4.430 4.400 4.430 4.320 4.430 712,000 3,104,880 4.3608 44.30 44.00 44.30 43.20 44.30 71,200 43.608 1.14%
2018-11-02 0 4.380 4.380 4.400 4.360 4.580 664,000 2,931,600 4.4151 43.80 43.80 44.00 43.60 45.80 66,400 44.151 -2.88%
2018-11-01 0 4.510 4.460 4.510 4.360 4.600 572,000 2,537,440 4.4361 45.10 44.60 45.10 43.60 46.00 57,200 44.361 0.22%
2018-10-31 0 4.500 4.500 4.510 4.430 4.510 540,400 2,407,684 4.4554 45.00 45.00 45.10 44.30 45.10 54,040 44.554 -0.22%
2018-10-30 0 4.510 4.450 4.510 4.430 4.560 739,600 3,296,352 4.4569 45.10 44.50 45.10 44.30 45.60 73,960 44.569 1.12%
2018-10-29 0 4.460 4.460 4.500 4.280 4.500 548,000 2,443,760 4.4594 44.60 44.60 45.00 42.80 45.00 54,800 44.594 -0.89%
2018-10-26 0 4.500 4.470 4.500 4.470 4.520 544,000 2,439,200 4.4838 45.00 44.70 45.00 44.70 45.20 54,400 44.838 -1.75%
2018-10-25 0 4.580 4.480 4.580 4.450 4.580 696,000 3,124,080 4.4886 45.80 44.80 45.80 44.50 45.80 69,600 44.886 1.10%
2018-10-24 0 4.530 4.430 4.530 4.340 4.530 920,000 4,039,880 4.3912 45.30 44.30 45.30 43.40 45.30 92,000 43.912 4.62%
2018-10-23 0 4.330 4.290 4.330 4.200 4.500 600,000 2,617,680 4.3628 43.30 42.90 43.30 42.00 45.00 60,000 43.628 -3.56%
2018-10-22 0 4.490 4.460 4.500 4.360 4.580 2,236,000 9,956,240 4.4527 44.90 44.60 45.00 43.60 45.80 223,600 44.527 0.22%
2018-10-19 0 4.480 4.460 4.480 4.430 4.480 1,372,000 6,087,040 4.4366 44.80 44.60 44.80 44.30 44.80 137,200 44.366 0.67%
2018-10-18 0 4.450 4.440 4.460 4.420 4.460 1,520,000 6,730,920 4.4282 44.50 44.40 44.60 44.20 44.60 152,000 44.282 0.23%
2018-10-16 0 4.440 4.430 4.450 4.420 4.470 1,500,000 6,651,120 4.4341 44.40 44.30 44.50 44.20 44.70 150,000 44.341 -0.22%
2018-10-15 0 4.450 4.440 4.450 4.420 4.450 1,408,000 6,242,720 4.4338 44.50 44.40 44.50 44.20 44.50 140,800 44.338 0.00%
2018-10-12 0 4.450 4.430 4.460 4.400 4.470 584,000 2,588,560 4.4325 44.50 44.30 44.60 44.00 44.70 58,400 44.325 0.91%
2018-10-11 0 4.410 4.410 4.430 4.410 4.450 508,000 2,248,160 4.4255 44.10 44.10 44.30 44.10 44.50 50,800 44.255 -2.43%
2018-10-10 0 4.520 4.510 4.540 4.470 4.530 540,010 2,425,804 4.4921 45.20 45.10 45.40 44.70 45.30 54,001 44.921 0.22%
2018-10-09 0 4.510 4.490 4.510 4.440 4.510 558,622 2,490,147 4.4577 45.10 44.90 45.10 44.40 45.10 55,862 44.577 0.22%
2018-10-08 0 4.500 4.480 4.500 4.430 4.500 608,000 2,714,000 4.4638 45.00 44.80 45.00 44.30 45.00 60,800 44.638 0.22%
2018-10-05 0 4.490 4.480 4.490 4.450 4.490 544,000 2,427,800 4.4629 44.90 44.80 44.90 44.50 44.90 54,400 44.629 0.22%
2018-10-04 0 4.480 4.470 4.480 4.430 4.480 548,000 2,439,960 4.4525 44.80 44.70 44.80 44.30 44.80 54,800 44.525 0.22%
2018-10-03 0 4.470 4.460 4.470 4.440 4.480 592,000 2,636,560 4.4536 44.70 44.60 44.70 44.40 44.80 59,200 44.536 0.45%
2018-10-02 0 4.450 4.440 4.470 4.420 4.450 544,000 2,412,080 4.4340 44.50 44.40 44.70 44.20 44.50 54,400 44.340 -0.22%
2018-09-28 0 4.460 4.460 4.470 4.440 4.470 692,000 3,081,760 4.4534 44.60 44.60 44.70 44.40 44.70 69,200 44.534 0.45%
2018-09-27 0 4.440 4.440 4.470 4.440 4.460 520,000 2,311,960 4.4461 44.40 44.40 44.70 44.40 44.60 52,000 44.461 -0.45%
2018-09-26 0 4.460 4.450 4.470 4.430 4.480 684,000 3,049,120 4.4578 44.60 44.50 44.70 44.30 44.80 68,400 44.578 0.68%
2018-09-24 0 4.430 4.430 4.460 4.420 4.480 568,000 2,522,600 4.4412 44.30 44.30 44.60 44.20 44.80 56,800 44.412 -2.21%
2018-09-21 0 4.530 4.530 4.560 4.440 4.530 1,293,453 5,810,003 4.4919 45.30 45.30 45.60 44.40 45.30 129,345 44.919 1.80%
2018-09-20 0 4.450 4.440 4.480 4.430 4.470 536,000 2,382,320 4.4446 44.50 44.40 44.80 44.30 44.70 53,600 44.446 -0.22%
2018-09-19 0 4.460 4.450 4.460 4.430 4.460 652,000 2,896,360 4.4423 44.60 44.50 44.60 44.30 44.60 65,200 44.423 -0.22%
2018-09-18 0 4.470 4.440 4.470 4.430 4.470 616,000 2,733,360 4.4373 44.70 44.40 44.70 44.30 44.70 61,600 44.373 0.68%
2018-09-17 0 4.440 4.440 4.450 4.420 4.450 540,000 2,395,360 4.4359 44.40 44.40 44.50 44.20 44.50 54,000 44.359 -0.67%
2018-09-14 0 4.470 4.460 4.470 4.430 4.480 796,000 3,538,960 4.4459 44.70 44.60 44.70 44.30 44.80 79,600 44.459 0.22%
2018-09-13 0 4.460 4.460 4.480 4.450 4.490 648,000 2,889,200 4.4586 44.60 44.60 44.80 44.50 44.90 64,800 44.586 0.45%
2018-09-12 0 4.440 4.440 4.460 4.410 4.490 596,000 2,637,560 4.4254 44.40 44.40 44.60 44.10 44.90 59,600 44.254 0.00%
2018-09-11 0 4.440 4.430 4.450 4.420 4.480 528,000 2,343,800 4.4390 44.40 44.30 44.50 44.20 44.80 52,800 44.390 0.00%
2018-09-10 0 4.440 4.420 4.530 4.420 4.470 512,000 2,271,400 4.4363 44.40 44.20 45.30 44.20 44.70 51,200 44.363 -0.67%
2018-09-07 0 4.470 4.440 4.490 4.430 4.520 560,000 2,491,600 4.4493 44.70 44.40 44.90 44.30 45.20 56,000 44.493 0.22%
2018-09-06 0 4.460 4.440 4.460 4.420 4.460 512,000 2,274,440 4.4423 44.60 44.40 44.60 44.20 44.60 51,200 44.423 -0.22%
2018-09-05 0 4.470 4.440 4.500 4.450 4.500 624,000 2,793,840 4.4773 44.70 44.40 45.00 44.50 45.00 62,400 44.773 -1.11%
2018-09-04 0 4.520 4.490 4.550 4.480 4.520 568,000 2,552,280 4.4935 45.20 44.90 45.50 44.80 45.20 56,800 44.935 0.67%
2018-09-03 0 4.490 4.480 4.510 4.470 4.560 641,600 2,878,386 4.4863 44.90 44.80 45.10 44.70 45.60 64,160 44.863 -3.85%
2018-08-31 0 4.670 4.590 - 4.440 4.670 916,000 4,145,480 4.5256 46.70 45.90 - 44.40 46.70 91,600 45.256 4.24%
2018-08-30 0 4.480 4.480 4.500 4.460 4.510 564,000 2,527,400 4.4812 44.80 44.80 45.00 44.60 45.10 56,400 44.812 -0.67%
2018-08-29 0 4.510 4.500 4.510 4.440 4.510 544,000 2,428,880 4.4649 45.10 45.00 45.10 44.40 45.10 54,400 44.649 0.00%
2018-08-28 0 4.510 4.470 4.510 4.370 4.500 760,000 3,367,160 4.4305 45.10 44.70 45.10 43.70 45.00 76,000 44.305 3.44%
2018-08-27 0 4.360 4.330 4.360 4.300 4.480 648,000 2,821,400 4.3540 43.60 43.30 43.60 43.00 44.80 64,800 43.540 -0.91%
2018-08-24 0 4.400 4.360 4.400 4.350 4.470 544,000 2,396,240 4.4049 44.00 43.60 44.00 43.50 44.70 54,400 44.049 -1.35%
2018-08-23 0 4.460 4.430 4.460 4.390 4.500 736,000 3,261,800 4.4318 44.60 44.30 44.60 43.90 45.00 73,600 44.318 0.68%
2018-08-22 0 4.430 4.400 4.430 4.270 4.470 1,400,000 6,103,640 4.3597 44.30 44.00 44.30 42.70 44.70 140,000 43.597 -1.56%
2018-08-21 0 4.500 4.490 4.500 4.490 4.600 480,000 2,177,040 4.5355 45.00 44.90 45.00 44.90 46.00 48,000 45.355 -1.75%
2018-08-20 0 4.580 4.580 4.610 4.570 4.630 520,000 2,392,760 4.6015 45.80 45.80 46.10 45.70 46.30 52,000 46.015 -0.65%
2018-08-17 0 4.610 4.590 4.610 4.590 4.660 532,000 2,454,720 4.6141 46.10 45.90 46.10 45.90 46.60 53,200 46.141 -0.22%
2018-08-16 0 4.620 4.590 4.620 4.590 4.680 532,000 2,462,160 4.6281 46.20 45.90 46.20 45.90 46.80 53,200 46.281 -1.49%
2018-08-15 0 4.690 4.680 4.690 4.680 4.730 552,000 2,593,960 4.6992 46.90 46.80 46.90 46.80 47.30 55,200 46.992 -0.85%
2018-08-14 0 4.730 4.720 4.740 4.710 4.780 588,000 2,787,960 4.7414 47.30 47.20 47.40 47.10 47.80 58,800 47.414 -0.42%
2018-08-13 0 4.750 4.740 4.750 4.750 4.780 636,000 3,029,840 4.7639 47.50 47.40 47.50 47.50 47.80 63,600 47.639 -0.84%
2018-08-10 0 4.790 4.770 4.800 4.760 4.800 720,000 3,433,480 4.7687 47.90 47.70 48.00 47.60 48.00 72,000 47.687 -0.21%
2018-08-09 0 4.800 4.790 4.800 4.760 4.830 556,000 2,658,480 4.7814 48.00 47.90 48.00 47.60 48.30 55,600 47.814 0.00%
2018-08-08 0 4.800 4.780 4.820 4.770 4.830 568,000 2,718,560 4.7862 48.00 47.80 48.20 47.70 48.30 56,800 47.862 -0.21%
2018-08-07 0 4.810 4.810 4.820 4.770 4.810 652,000 3,115,040 4.7777 48.10 48.10 48.20 47.70 48.10 65,200 47.777 0.21%
2018-08-06 0 4.800 4.780 4.810 4.770 4.810 584,000 2,793,040 4.7826 48.00 47.80 48.10 47.70 48.10 58,400 47.826 0.63%
2018-08-03 0 4.770 4.780 4.800 4.770 4.800 596,000 2,848,400 4.7792 47.70 47.80 48.00 47.70 48.00 59,600 47.792 0.00%
2018-08-02 0 4.770 4.770 4.780 4.770 4.810 548,000 2,622,120 4.7849 47.70 47.70 47.80 47.70 48.10 54,800 47.849 -0.63%
2018-08-01 0 4.800 4.800 4.810 4.790 4.840 696,000 3,344,760 4.8057 48.00 48.00 48.10 47.90 48.40 69,600 48.057 -0.83%
2018-07-31 0 4.840 4.800 4.840 4.810 4.840 592,000 2,853,520 4.8201 48.40 48.00 48.40 48.10 48.40 59,200 48.201 0.21%
2018-07-30 0 4.830 4.820 4.830 4.810 4.850 724,000 3,495,520 4.8281 48.30 48.20 48.30 48.10 48.50 72,400 48.281 0.21%
2018-07-27 0 4.820 4.830 4.860 4.810 4.850 732,000 3,530,240 4.8227 48.20 48.30 48.60 48.10 48.50 73,200 48.227 -0.62%
2018-07-26 0 4.850 4.830 4.850 4.820 4.860 664,000 3,207,760 4.8310 48.50 48.30 48.50 48.20 48.60 66,400 48.310 0.21%
2018-07-25 0 4.840 4.840 4.850 4.820 4.860 616,000 2,980,000 4.8377 48.40 48.40 48.50 48.20 48.60 61,600 48.377 0.00%
2018-07-24 0 4.840 4.830 4.840 4.820 4.870 556,000 2,686,360 4.8316 48.40 48.30 48.40 48.20 48.70 55,600 48.316 0.00%
2018-07-23 0 4.840 4.830 4.840 4.820 4.870 852,000 4,117,000 4.8322 48.40 48.30 48.40 48.20 48.70 85,200 48.322 -0.21%
2018-07-20 0 4.850 4.840 4.850 4.820 4.850 760,000 3,672,160 4.8318 48.50 48.40 48.50 48.20 48.50 76,000 48.318 0.41%
2018-07-19 0 4.830 4.840 4.860 4.820 4.870 668,000 3,232,400 4.8389 48.30 48.40 48.60 48.20 48.70 66,800 48.389 -0.21%
2018-07-18 0 4.840 4.830 4.850 4.830 4.870 520,000 2,515,840 4.8382 48.40 48.30 48.50 48.30 48.70 52,000 48.382 0.00%
2018-07-17 0 4.840 4.830 4.840 4.820 4.860 580,000 2,806,760 4.8392 48.40 48.30 48.40 48.20 48.60 58,000 48.392 -0.21%
2018-07-16 0 4.850 4.840 4.850 4.820 4.860 584,000 2,825,160 4.8376 48.50 48.40 48.50 48.20 48.60 58,400 48.376 -0.61%
2018-07-13 0 4.880 4.850 4.900 4.820 4.880 876,000 4,246,840 4.8480 48.80 48.50 49.00 48.20 48.80 87,600 48.480 0.41%
2018-07-12 0 4.860 4.850 4.880 4.840 4.870 540,000 2,620,280 4.8524 48.60 48.50 48.80 48.40 48.70 54,000 48.524 0.21%
2018-07-11 0 4.850 4.840 4.900 4.830 4.940 760,000 3,684,320 4.8478 48.50 48.40 49.00 48.30 49.40 76,000 48.478 -0.21%
2018-07-10 0 4.860 4.850 4.860 4.840 4.900 844,000 4,102,760 4.8611 48.60 48.50 48.60 48.40 49.00 84,400 48.611 -0.41%
2018-07-09 0 4.880 4.870 4.940 4.850 4.930 884,000 4,303,080 4.8677 48.80 48.70 49.40 48.50 49.30 88,400 48.677 0.41%
2018-07-06 0 4.860 4.850 4.860 4.820 4.860 840,000 4,058,400 4.8314 48.60 48.50 48.60 48.20 48.60 84,000 48.314 0.21%
2018-07-05 0 4.850 4.840 4.860 4.830 4.910 832,000 4,027,600 4.8409 48.50 48.40 48.60 48.30 49.10 83,200 48.409 -0.21%
2018-07-04 0 4.860 4.850 4.870 4.830 4.890 832,000 4,030,560 4.8444 48.60 48.50 48.70 48.30 48.90 83,200 48.444 0.00%
2018-07-03 0 4.860 4.840 4.860 4.830 4.900 808,000 3,919,200 4.8505 48.60 48.40 48.60 48.30 49.00 80,800 48.505 -2.61%
2018-06-29 0 4.990 4.910 4.990 4.850 4.990 964,000 4,709,040 4.8849 49.90 49.10 49.90 48.50 49.90 96,400 48.849 2.89%
2018-06-28 0 4.850 4.840 4.860 4.830 4.860 944,000 4,574,960 4.8464 48.50 48.40 48.60 48.30 48.60 94,400 48.464 0.21%
2018-06-27 0 4.840 4.840 4.860 4.830 4.870 852,000 4,126,080 4.8428 48.40 48.40 48.60 48.30 48.70 85,200 48.428 -0.41%
2018-06-26 0 4.860 4.850 4.860 4.800 4.870 852,000 4,125,360 4.8420 48.60 48.50 48.60 48.00 48.70 85,200 48.420 0.00%
2018-06-25 0 4.860 4.850 4.860 4.840 4.870 828,000 4,021,120 4.8564 48.60 48.50 48.60 48.40 48.70 82,800 48.564 0.00%
2018-06-22 0 4.860 4.860 4.880 4.850 4.900 908,000 4,418,400 4.8661 48.60 48.60 48.80 48.50 49.00 90,800 48.661 -0.61%
2018-06-21 0 4.890 4.880 4.890 4.880 4.920 824,000 4,030,960 4.8919 48.90 48.80 48.90 48.80 49.20 82,400 48.919 0.00%
2018-06-20 0 4.890 4.880 4.970 4.860 4.910 864,000 4,220,240 4.8845 48.90 48.80 49.70 48.60 49.10 86,400 48.845 0.41%
2018-06-19 0 4.870 4.850 4.890 4.850 4.940 900,000 4,408,280 4.8981 48.70 48.50 48.90 48.50 49.40 90,000 48.981 -2.79%
2018-06-15 0 5.010 4.970 5.010 4.900 5.010 984,000 4,848,000 4.9268 50.10 49.70 50.10 49.00 50.10 98,400 49.268 1.83%
2018-06-14 0 4.920 4.920 4.940 4.910 4.930 840,000 4,134,000 4.9214 49.20 49.20 49.40 49.10 49.30 84,000 49.214 0.00%
2018-06-13 0 4.920 4.920 4.940 4.910 4.940 820,000 4,035,920 4.9219 49.20 49.20 49.40 49.10 49.40 82,000 49.219 0.00%
2018-06-12 0 4.920 4.920 4.950 4.920 4.950 856,000 4,219,800 4.9297 49.20 49.20 49.50 49.20 49.50 85,600 49.297 -0.40%
2018-06-11 0 4.940 4.920 4.940 4.910 4.950 928,000 4,568,920 4.9234 49.40 49.20 49.40 49.10 49.50 92,800 49.234 0.82%
2018-06-08 0 4.900 4.900 4.940 4.900 4.940 1,024,000 5,031,960 4.9140 49.00 49.00 49.40 49.00 49.40 102,400 49.140 -1.01%
2018-06-07 0 4.950 4.950 4.970 4.940 4.980 920,000 4,561,400 4.9580 49.50 49.50 49.70 49.40 49.80 92,000 49.580 0.00%
2018-06-06 0 4.950 4.920 4.960 4.940 4.980 856,000 4,237,760 4.9507 49.50 49.20 49.60 49.40 49.80 85,600 49.507 0.20%
2018-06-05 0 4.940 4.930 4.950 4.910 4.940 808,000 3,978,800 4.9243 49.40 49.30 49.50 49.10 49.40 80,800 49.243 0.20%
2018-06-04 0 4.930 4.920 4.940 4.920 4.960 832,000 4,099,480 4.9273 49.30 49.20 49.40 49.20 49.60 83,200 49.273 0.00%
2018-06-01 0 4.930 4.920 4.950 4.920 4.960 868,000 4,286,000 4.9378 49.30 49.20 49.50 49.20 49.60 86,800 49.378 -0.20%
2018-05-31 0 4.940 4.930 4.940 4.930 4.970 2,067,425 10,219,050 4.9429 49.40 49.30 49.40 49.30 49.70 206,742 49.429 0.41%
2018-05-30 0 4.920 4.910 4.970 4.910 4.950 856,000 4,217,280 4.9267 49.20 49.10 49.70 49.10 49.50 85,600 49.267 -0.61%
2018-05-29 0 4.950 4.930 4.970 4.900 4.950 1,040,000 5,118,040 4.9212 49.50 49.30 49.70 49.00 49.50 104,000 49.212 0.41%
2018-05-28 0 4.930 4.920 4.970 4.910 4.970 944,000 4,651,880 4.9278 49.30 49.20 49.70 49.10 49.70 94,400 49.278 -1.00%
2018-05-25 0 4.980 4.950 4.980 4.910 4.980 944,000 4,661,920 4.9385 49.80 49.50 49.80 49.10 49.80 94,400 49.385 0.40%
2018-05-24 0 4.960 4.940 4.960 4.920 4.990 946,900 4,674,221 4.9363 49.60 49.40 49.60 49.20 49.90 94,690 49.363 -0.20%
2018-05-23 0 4.970 4.960 5.020 4.920 5.000 1,052,000 5,200,280 4.9432 49.70 49.60 50.20 49.20 50.00 105,200 49.432 0.00%
2018-05-21 0 4.970 4.960 5.040 4.940 5.030 968,000 4,825,160 4.9847 49.70 49.60 50.40 49.40 50.30 96,800 49.847 0.81%
2018-05-18 0 4.930 4.930 4.970 4.920 4.990 864,000 4,268,240 4.9401 49.30 49.30 49.70 49.20 49.90 86,400 49.401 -0.80%
2018-05-17 0 4.970 4.950 5.000 4.940 5.030 924,000 4,575,880 4.9523 49.70 49.50 50.00 49.40 50.30 92,400 49.523 -0.60%
2018-05-16 0 5.000 4.980 5.000 4.940 5.010 859,020 4,271,109 4.9721 50.00 49.80 50.00 49.40 50.10 85,902 49.721 0.40%
2018-05-15 0 4.980 4.980 5.020 4.970 5.020 996,000 4,968,000 4.9880 49.80 49.80 50.20 49.70 50.20 99,600 49.880 0.00%
2018-05-14 0 4.980 4.980 5.010 4.960 5.020 912,070 4,544,875 4.9830 49.80 49.80 50.10 49.60 50.20 91,207 49.830 0.40%
2018-05-11 0 4.960 4.940 4.970 4.940 5.040 888,000 4,406,000 4.9617 49.60 49.40 49.70 49.40 50.40 88,800 49.617 -0.60%
2018-05-10 0 4.990 4.970 5.010 4.970 5.020 992,000 4,949,480 4.9894 49.90 49.70 50.10 49.70 50.20 99,200 49.894 0.20%
2018-05-09 0 4.980 4.970 4.980 4.980 5.040 936,000 4,669,840 4.9891 49.80 49.70 49.80 49.80 50.40 93,600 49.891 -0.60%
2018-05-08 0 5.010 5.000 5.010 4.980 5.060 944,000 4,724,600 5.0049 50.10 50.00 50.10 49.80 50.60 94,400 50.049 -0.40%
2018-05-07 0 5.030 5.000 5.030 4.990 5.030 1,072,000 5,364,080 5.0038 50.30 50.00 50.30 49.90 50.30 107,200 50.038 0.60%
2018-05-04 0 5.000 5.000 5.020 4.990 5.040 1,052,000 5,268,560 5.0081 50.00 50.00 50.20 49.90 50.40 105,200 50.081 -0.20%
2018-05-03 0 5.010 5.000 5.010 4.980 5.040 1,064,000 5,333,640 5.0128 50.10 50.00 50.10 49.80 50.40 106,400 50.128 -0.99%
2018-05-02 0 5.060 5.050 5.060 5.010 5.090 1,052,000 5,289,080 5.0276 50.60 50.50 50.60 50.10 50.90 105,200 50.276 -1.56%
2018-04-30 0 5.140 5.040 5.140 5.010 5.140 1,121,400 5,651,064 5.0393 51.40 50.40 51.40 50.10 51.40 112,140 50.393 2.59%
2018-04-27 0 5.010 5.020 5.030 5.000 5.040 1,092,000 5,469,520 5.0087 50.10 50.20 50.30 50.00 50.40 109,200 50.087 0.20%
2018-04-26 0 5.000 5.000 5.020 5.000 5.040 1,080,000 5,406,640 5.0061 50.00 50.00 50.20 50.00 50.40 108,000 50.061 -0.20%
2018-04-25 0 5.010 5.010 5.020 5.000 5.040 1,528,000 7,659,440 5.0127 50.10 50.10 50.20 50.00 50.40 152,800 50.127 -0.40%
2018-04-24 0 5.030 5.030 5.070 5.010 5.070 1,024,000 5,150,320 5.0296 50.30 50.30 50.70 50.10 50.70 102,400 50.296 -0.40%
2018-04-23 0 5.050 5.020 5.050 5.000 5.090 1,968,000 9,896,200 5.0286 50.50 50.20 50.50 50.00 50.90 196,800 50.286 -0.59%
2018-04-20 0 5.080 5.080 5.090 5.060 5.150 2,200,000 11,214,000 5.0973 50.80 50.80 50.90 50.60 51.50 220,000 50.973 -1.74%
2018-04-19 0 5.170 5.170 5.180 5.100 5.200 1,132,000 5,826,560 5.1471 51.70 51.70 51.80 51.00 52.00 113,200 51.471 -1.15%
2018-04-18 0 5.230 5.200 5.230 5.160 5.280 1,064,000 5,519,360 5.1874 52.30 52.00 52.30 51.60 52.80 106,400 51.874 0.19%
2018-04-17 0 5.220 5.220 5.250 5.120 5.230 1,192,000 6,154,320 5.1630 52.20 52.20 52.50 51.20 52.30 119,200 51.630 0.97%
2018-04-16 0 5.170 5.150 5.170 5.040 5.290 12,716,000 64,374,640 5.0625 51.70 51.50 51.70 50.40 52.90 1,271,600 50.625 2.38%
2018-04-13 0 5.050 5.030 5.060 5.030 5.100 2,368,000 12,008,160 5.0710 50.50 50.30 50.60 50.30 51.00 236,800 50.710 -0.59%
2018-04-12 0 5.080 5.060 5.080 5.020 5.110 1,032,000 5,212,520 5.0509 50.80 50.60 50.80 50.20 51.10 103,200 50.509 -0.39%
2018-04-11 0 5.100 5.080 5.100 5.050 5.120 1,168,000 5,930,280 5.0773 51.00 50.80 51.00 50.50 51.20 116,800 50.773 0.39%
2018-04-10 0 5.080 5.060 5.080 5.010 5.080 1,032,000 5,208,240 5.0467 50.80 50.60 50.80 50.10 50.80 103,200 50.467 0.20%
2018-04-09 0 5.070 5.050 5.070 5.000 5.120 1,388,000 7,010,800 5.0510 50.70 50.50 50.70 50.00 51.20 138,800 50.510 -0.20%
2018-04-06 0 5.080 5.080 5.110 5.070 5.140 1,148,000 5,860,600 5.1051 50.80 50.80 51.10 50.70 51.40 114,800 51.051 -0.59%
2018-04-04 0 5.110 5.110 5.160 5.090 5.150 1,036,000 5,305,520 5.1212 51.10 51.10 51.60 50.90 51.50 103,600 51.212 -0.20%
2018-04-03 0 5.120 5.100 5.120 5.060 5.200 1,332,000 6,796,320 5.1023 51.20 51.00 51.20 50.60 52.00 133,200 51.023 -1.16%
2018-03-29 0 5.180 5.180 5.230 5.140 5.230 1,024,000 5,287,040 5.1631 51.80 51.80 52.30 51.40 52.30 102,400 51.631 0.39%
2018-03-28 0 5.160 5.160 5.180 5.150 5.400 1,304,000 6,793,000 5.2094 51.60 51.60 51.80 51.50 54.00 130,400 52.094 0.58%
2018-03-27 0 5.130 5.120 5.130 5.070 5.150 1,016,000 5,181,160 5.0996 51.30 51.20 51.30 50.70 51.50 101,600 50.996 0.79%
2018-03-26 0 5.090 5.090 5.120 5.030 5.140 1,084,000 5,498,160 5.0721 50.90 50.90 51.20 50.30 51.40 108,400 50.721 0.99%
2018-03-23 0 5.040 5.040 5.050 5.020 5.110 1,132,000 5,717,240 5.0506 50.40 50.40 50.50 50.20 51.10 113,200 50.506 -2.89%
2018-03-22 0 5.190 5.170 5.190 5.130 5.190 1,044,000 5,373,280 5.1468 51.90 51.70 51.90 51.30 51.90 104,400 51.468 0.00%
2018-03-21 0 5.190 5.140 5.190 5.100 5.190 1,064,000 5,455,800 5.1276 51.90 51.40 51.90 51.00 51.90 106,400 51.276 0.97%
2018-03-20 0 5.140 5.100 5.200 5.080 5.140 1,688,000 8,605,800 5.0982 51.40 51.00 52.00 50.80 51.40 168,800 50.982 0.98%
2018-03-19 0 5.090 5.090 5.190 5.070 5.200 3,801,633 19,473,458 5.1224 50.90 50.90 51.90 50.70 52.00 380,163 51.224 -1.74%
2018-03-16 0 5.180 5.130 5.180 5.070 5.180 1,992,633 10,217,514 5.1276 51.80 51.30 51.80 50.70 51.80 199,263 51.276 1.57%
2018-03-15 0 5.100 5.080 5.120 5.080 5.140 1,032,000 5,251,840 5.0890 51.00 50.80 51.20 50.80 51.40 103,200 50.890 -0.20%
2018-03-14 0 5.110 5.110 5.130 5.070 5.130 1,100,000 5,592,640 5.0842 51.10 51.10 51.30 50.70 51.30 110,000 50.842 -0.78%
2018-03-13 0 5.150 5.120 5.150 5.080 5.190 1,128,000 5,748,960 5.0966 51.50 51.20 51.50 50.80 51.90 112,800 50.966 0.78%
2018-03-12 0 5.110 5.070 5.110 5.050 5.200 1,100,000 5,595,560 5.0869 51.10 50.70 51.10 50.50 52.00 110,000 50.869 -0.58%
2018-03-09 0 5.140 5.110 5.140 5.030 5.200 1,196,000 6,067,320 5.0730 51.40 51.10 51.40 50.30 52.00 119,600 50.730 1.38%
2018-03-08 0 5.070 5.050 5.070 5.010 5.170 1,052,010 5,293,211 5.0315 50.70 50.50 50.70 50.10 51.70 105,201 50.315 1.00%
2018-03-07 0 5.020 5.010 5.030 5.010 5.080 1,052,000 5,292,520 5.0309 50.20 50.10 50.30 50.10 50.80 105,200 50.309 -2.33%
2018-03-06 0 5.140 5.070 5.140 5.010 5.190 1,004,000 5,044,200 5.0241 51.40 50.70 51.40 50.10 51.90 100,400 50.241 1.78%
2018-03-05 0 5.050 5.000 5.050 5.000 5.060 1,056,000 5,287,600 5.0072 50.50 50.00 50.50 50.00 50.60 105,600 50.072 0.20%
2018-03-02 0 5.040 5.020 5.070 5.000 5.060 1,060,000 5,315,120 5.0143 50.40 50.20 50.70 50.00 50.60 106,000 50.143 -0.59%
2018-03-01 0 5.070 5.050 5.080 5.000 5.080 1,032,000 5,177,000 5.0165 50.70 50.50 50.80 50.00 50.80 103,200 50.165 0.40%
2018-02-28 0 5.050 5.040 5.090 5.010 5.050 1,712,000 8,603,120 5.0252 50.50 50.40 50.90 50.10 50.50 171,200 50.252 0.20%
2018-02-27 0 5.040 5.030 5.040 5.000 5.130 1,044,000 5,234,040 5.0134 50.40 50.30 50.40 50.00 51.30 104,400 50.134 0.20%
2018-02-26 0 5.030 5.010 5.060 5.010 5.150 928,000 4,682,520 5.0458 50.30 50.10 50.60 50.10 51.50 92,800 50.458 -1.76%
2018-02-23 0 5.120 5.100 5.120 5.050 5.180 1,016,000 5,175,320 5.0938 51.20 51.00 51.20 50.50 51.80 101,600 50.938 0.99%
2018-02-22 0 5.070 5.070 5.090 5.020 5.200 1,300,080 6,625,278 5.0961 50.70 50.70 50.90 50.20 52.00 130,008 50.961 -2.69%
2018-02-21 0 5.210 5.200 5.210 5.120 5.220 1,020,000 5,273,800 5.1704 52.10 52.00 52.10 51.20 52.20 102,000 51.704 0.39%
2018-02-20 0 5.190 5.190 5.200 5.140 5.360 860,000 4,467,240 5.1945 51.90 51.90 52.00 51.40 53.60 86,000 51.945 -2.08%
2018-02-15 0 5.300 5.120 5.300 5.060 5.300 1,156,000 5,918,840 5.1201 53.00 51.20 53.00 50.60 53.00 115,600 51.201 4.74%
2018-02-14 0 5.060 5.060 5.080 5.000 5.100 1,144,000 5,763,360 5.0379 50.60 50.60 50.80 50.00 51.00 114,400 50.379 0.40%
2018-02-13 0 5.040 5.030 5.060 4.970 5.080 1,144,000 5,738,840 5.0165 50.40 50.30 50.60 49.70 50.80 114,400 50.165 0.80%
2018-02-12 0 5.000 4.950 5.000 4.810 5.000 1,252,000 6,159,320 4.9196 50.00 49.50 50.00 48.10 50.00 125,200 49.196 2.88%
2018-02-09 0 4.860 4.860 4.880 4.790 4.860 2,540,000 12,243,200 4.8202 48.60 48.60 48.80 47.90 48.60 254,000 48.202 0.62%
2018-02-08 0 4.830 4.810 4.830 4.760 4.840 3,300,000 15,834,840 4.7984 48.30 48.10 48.30 47.60 48.40 330,000 47.984 0.84%
2018-02-07 0 4.790 4.780 4.790 4.760 4.880 4,088,000 19,608,840 4.7967 47.90 47.80 47.90 47.60 48.80 408,800 47.967 -1.24%
2018-02-06 0 4.850 4.800 4.850 4.730 4.990 3,368,000 16,436,280 4.8801 48.50 48.00 48.50 47.30 49.90 336,800 48.801 -3.19%
2018-02-05 0 5.010 4.990 5.010 4.900 5.020 3,684,000 18,338,240 4.9778 50.10 49.90 50.10 49.00 50.20 368,400 49.778 -0.79%
2018-02-02 0 5.050 4.990 5.050 4.980 5.070 3,628,000 18,146,360 5.0018 50.50 49.90 50.50 49.80 50.70 362,800 50.018 0.60%
2018-02-01 0 5.020 4.990 5.020 4.960 5.100 3,648,000 18,303,680 5.0175 50.20 49.90 50.20 49.60 51.00 364,800 50.175 -0.40%
2018-01-31 0 5.040 5.030 5.040 4.970 5.110 3,092,000 15,580,320 5.0389 50.40 50.30 50.40 49.70 51.10 309,200 50.389 -0.98%
2018-01-30 0 5.090 5.070 5.090 5.070 5.130 3,960,000 20,135,640 5.0848 50.90 50.70 50.90 50.70 51.30 396,000 50.848 -1.17%
2018-01-29 0 5.150 5.150 5.170 5.100 5.230 3,184,000 16,392,920 5.1485 51.50 51.50 51.70 51.00 52.30 318,400 51.485 -1.72%
2018-01-26 0 5.240 5.190 5.250 5.140 5.260 1,388,000 7,174,040 5.1686 52.40 51.90 52.50 51.40 52.60 138,800 51.686 1.55%
2018-01-25 0 5.160 5.090 5.160 5.080 5.190 1,052,000 5,391,240 5.1248 51.60 50.90 51.60 50.80 51.90 105,200 51.248 -0.77%
2018-01-24 0 5.200 5.080 5.200 5.090 5.200 1,120,000 5,730,520 5.1165 52.00 50.80 52.00 50.90 52.00 112,000 51.165 1.36%
2018-01-23 0 5.130 5.110 5.130 5.090 5.190 2,172,000 11,112,800 5.1164 51.30 51.10 51.30 50.90 51.90 217,200 51.164 0.59%
2018-01-22 0 5.100 5.050 5.100 4.940 5.100 1,176,000 5,880,160 5.0001 51.00 50.50 51.00 49.40 51.00 117,600 50.001 1.80%
2018-01-19 0 5.010 5.020 5.030 4.870 5.020 1,668,000 8,197,760 4.9147 50.10 50.20 50.30 48.70 50.20 166,800 49.147 2.24%
2018-01-18 0 4.900 4.860 4.920 4.800 4.900 1,308,000 6,353,000 4.8570 49.00 48.60 49.20 48.00 49.00 130,800 48.570 0.62%
2018-01-17 0 4.870 4.860 4.900 4.860 4.940 1,560,000 7,598,800 4.8710 48.70 48.60 49.00 48.60 49.40 156,000 48.710 -0.20%
2018-01-16 0 4.880 4.830 4.880 4.800 4.880 1,208,000 5,818,760 4.8169 48.80 48.30 48.80 48.00 48.80 120,800 48.169 1.46%
2018-01-15 0 4.810 4.790 4.810 4.780 4.840 1,088,000 5,217,080 4.7951 48.10 47.90 48.10 47.80 48.40 108,800 47.951 0.84%
2018-01-12 0 4.770 4.740 4.770 4.720 4.860 2,116,000 10,068,680 4.7584 47.70 47.40 47.70 47.20 48.60 211,600 47.584 0.63%
2018-01-11 0 4.740 4.720 4.740 4.720 4.770 1,412,000 6,696,400 4.7425 47.40 47.20 47.40 47.20 47.70 141,200 47.425 -0.42%
2018-01-10 0 4.760 4.740 4.790 4.720 4.810 1,180,000 5,608,000 4.7525 47.60 47.40 47.90 47.20 48.10 118,000 47.525 -0.42%
2018-01-09 0 4.780 4.780 4.800 4.740 4.840 1,192,000 5,707,000 4.7878 47.80 47.80 48.00 47.40 48.40 119,200 47.878 -0.83%
2018-01-08 0 4.820 4.740 4.820 4.740 4.850 1,180,000 5,621,280 4.7638 48.20 47.40 48.20 47.40 48.50 118,000 47.638 1.05%
2018-01-05 0 4.770 4.770 4.800 4.700 4.830 1,236,000 5,881,320 4.7583 47.70 47.70 48.00 47.00 48.30 123,600 47.583 -0.83%
2018-01-04 0 4.810 4.790 4.830 4.780 4.870 1,208,000 5,814,840 4.8136 48.10 47.90 48.30 47.80 48.70 120,800 48.136 -0.82%
2018-01-03 0 4.850 4.790 4.850 4.800 4.900 1,280,000 6,173,720 4.8232 48.50 47.90 48.50 48.00 49.00 128,000 48.232 1.04%
2018-01-02 0 4.800 4.760 4.800 4.670 5.100 2,500,000 11,865,680 4.7463 48.00 47.60 48.00 46.70 51.00 250,000 47.463 -0.62%
2017-12-29 0 4.830 4.830 4.860 4.130 4.830 7,120,000 30,783,800 4.3236 48.30 48.30 48.60 41.30 48.30 712,000 43.236 16.95%
2017-12-28 0 4.130 4.080 4.130 4.000 4.400 1,015,000 4,160,430 4.0989 41.30 40.80 41.30 40.00 44.00 101,500 40.989 2.23%
2017-12-27 0 4.040 4.030 4.040 4.020 4.120 1,388,728 5,615,712 4.0438 40.40 40.30 40.40 40.20 41.20 138,873 40.438 -0.98%
2017-12-22 0 4.080 4.030 4.080 3.960 4.140 3,392,000 13,619,280 4.0151 40.80 40.30 40.80 39.60 41.40 339,200 40.151 -0.24%
2017-12-21 0 4.090 4.060 4.090 4.010 4.100 3,424,000 13,775,080 4.0231 40.90 40.60 40.90 40.10 41.00 342,400 40.231 1.24%
2017-12-20 0 4.040 4.040 4.090 4.020 4.200 1,336,000 5,431,680 4.0656 40.40 40.40 40.90 40.20 42.00 133,600 40.656 -2.42%
2017-12-19 0 4.140 4.090 4.140 3.950 4.200 2,152,000 8,738,960 4.0609 41.40 40.90 41.40 39.50 42.00 215,200 40.609 3.50%
2017-12-18 0 4.000 3.990 4.000 3.800 4.150 1,408,000 5,556,480 3.9464 40.00 39.90 40.00 38.00 41.50 140,800 39.464 6.38%
2017-12-15 0 3.760 3.730 3.760 3.670 3.760 2,704,000 10,079,400 3.7276 37.60 37.30 37.60 36.70 37.60 270,400 37.276 -0.27%
2017-12-14 0 3.770 3.730 3.770 3.700 3.790 1,712,000 6,386,720 3.7306 37.70 37.30 37.70 37.00 37.90 171,200 37.306 -0.53%
2017-12-13 0 3.790 3.740 3.790 3.630 3.810 1,772,000 6,557,840 3.7008 37.90 37.40 37.90 36.30 38.10 177,200 37.008 2.43%
2017-12-12 0 3.700 3.680 3.730 3.650 3.830 2,844,000 10,493,440 3.6897 37.00 36.80 37.30 36.50 38.30 284,400 36.897 -1.60%
2017-12-11 0 3.760 3.750 3.760 3.470 4.000 3,672,000 13,785,320 3.7542 37.60 37.50 37.60 34.70 40.00 367,200 37.542 8.99%
2017-12-08 0 3.450 3.430 3.450 3.230 3.470 4,028,000 13,613,000 3.3796 34.50 34.30 34.50 32.30 34.70 402,800 33.796 8.15%
2017-12-07 0 3.190 3.140 3.200 3.020 3.200 4,248,000 13,223,920 3.1130 31.90 31.40 32.00 30.20 32.00 424,800 31.130 5.28%
2017-12-06 0 3.030 3.030 3.060 3.010 3.090 2,336,000 7,113,240 3.0451 30.30 30.30 30.60 30.10 30.90 233,600 30.451 0.33%
2017-12-05 0 3.020 3.030 3.040 3.000 3.060 1,008,000 3,042,920 3.0188 30.20 30.30 30.40 30.00 30.60 100,800 30.188 0.67%
2017-12-04 0 3.000 2.990 3.000 2.990 3.010 1,192,000 3,573,840 2.9982 30.00 29.90 30.00 29.90 30.10 119,200 29.982 -0.33%
2017-12-01 0 3.010 2.990 3.010 2.990 3.060 1,068,000 3,206,560 3.0024 30.10 29.90 30.10 29.90 30.60 106,800 30.024 -4.14%
2017-11-30 0 3.140 3.100 3.140 2.990 3.140 1,720,000 5,232,400 3.0421 31.40 31.00 31.40 29.90 31.40 172,000 30.421 5.02%
2017-11-29 0 2.990 2.990 3.000 2.990 3.010 1,412,000 4,232,920 2.9978 29.90 29.90 30.00 29.90 30.10 141,200 29.978 -0.33%
2017-11-28 0 3.000 2.990 3.010 2.990 3.040 1,052,000 3,163,760 3.0074 30.00 29.90 30.10 29.90 30.40 105,200 30.074 0.00%
2017-11-27 0 3.000 3.000 3.010 3.000 3.020 1,200,000 3,608,200 3.0068 30.00 30.00 30.10 30.00 30.20 120,000 30.068 -0.66%
2017-11-24 0 3.020 3.010 3.020 3.000 3.050 1,052,000 3,168,520 3.0119 30.20 30.10 30.20 30.00 30.50 105,200 30.119 -0.98%
2017-11-23 0 3.050 3.000 3.050 2.990 3.050 1,016,000 3,057,320 3.0092 30.50 30.00 30.50 29.90 30.50 101,600 30.092 1.67%
2017-11-22 0 3.000 3.000 3.010 2.990 3.020 1,112,000 3,335,000 2.9991 30.00 30.00 30.10 29.90 30.20 111,200 29.991 0.00%
2017-11-21 0 3.000 3.000 3.010 2.990 3.020 1,024,000 3,068,360 2.9964 30.00 30.00 30.10 29.90 30.20 102,400 29.964 0.33%
2017-11-20 0 2.990 2.990 3.010 2.990 3.030 1,040,000 3,119,200 2.9992 29.90 29.90 30.10 29.90 30.30 104,000 29.992 -0.33%
2017-11-17 0 3.000 2.990 3.000 2.980 3.010 1,024,000 3,067,280 2.9954 30.00 29.90 30.00 29.80 30.10 102,400 29.954 0.33%
2017-11-16 0 2.990 2.990 3.000 2.990 3.010 1,064,800 3,192,392 2.9981 29.90 29.90 30.00 29.90 30.10 106,480 29.981 -0.33%
2017-11-15 0 3.000 2.990 3.000 2.980 3.010 1,212,000 3,634,000 2.9983 30.00 29.90 30.00 29.80 30.10 121,200 29.983 -0.33%
2017-11-14 0 3.010 3.000 3.010 3.000 3.020 1,104,000 3,317,040 3.0046 30.10 30.00 30.10 30.00 30.20 110,400 30.046 0.33%
2017-11-13 0 3.000 3.000 3.010 3.000 3.030 1,084,000 3,263,840 3.0109 30.00 30.00 30.10 30.00 30.30 108,400 30.109 0.00%
2017-11-10 0 3.000 3.000 3.020 3.000 3.030 1,136,000 3,418,360 3.0091 30.00 30.00 30.20 30.00 30.30 113,600 30.091 0.00%
2017-11-09 0 3.000 3.000 3.020 2.990 3.030 1,152,000 3,464,680 3.0075 30.00 30.00 30.20 29.90 30.30 115,200 30.075 0.00%
2017-11-08 0 3.000 2.990 3.010 3.000 3.050 1,236,000 3,720,960 3.0105 30.00 29.90 30.10 30.00 30.50 123,600 30.105 -0.33%
2017-11-07 0 3.010 3.010 3.020 3.000 3.030 1,052,000 3,169,640 3.0130 30.10 30.10 30.20 30.00 30.30 105,200 30.130 0.00%
2017-11-06 0 3.010 3.010 3.030 3.010 3.080 1,072,000 3,231,840 3.0148 30.10 30.10 30.30 30.10 30.80 107,200 30.148 -0.66%
2017-11-03 0 3.030 3.030 3.060 3.000 3.070 1,504,000 4,549,080 3.0247 30.30 30.30 30.60 30.00 30.70 150,400 30.247 0.33%
2017-11-02 0 3.020 3.010 3.040 3.010 3.080 1,192,000 3,605,600 3.0248 30.20 30.10 30.40 30.10 30.80 119,200 30.248 -1.31%
2017-11-01 0 3.060 3.020 3.060 3.010 3.060 1,228,000 3,719,440 3.0289 30.60 30.20 30.60 30.10 30.60 122,800 30.289 0.00%
2017-10-31 0 3.060 3.030 3.060 3.000 3.060 1,376,000 4,155,200 3.0198 30.60 30.30 30.60 30.00 30.60 137,600 30.198 0.99%
2017-10-30 0 3.030 3.020 3.050 3.010 3.030 892,000 2,698,960 3.0257 30.30 30.20 30.50 30.10 30.30 89,200 30.257 1.00%
2017-10-27 0 3.000 3.000 3.010 2.990 3.060 1,632,000 4,922,600 3.0163 30.00 30.00 30.10 29.90 30.60 163,200 30.163 -1.32%
2017-10-26 0 3.040 3.040 3.070 3.040 3.100 2,608,000 7,967,640 3.0551 30.40 30.40 30.70 30.40 31.00 260,800 30.551 -1.62%
2017-10-25 0 3.090 3.070 3.090 3.050 3.090 1,948,000 5,992,560 3.0763 30.90 30.70 30.90 30.50 30.90 194,800 30.763 -0.32%
2017-10-24 0 3.100 3.070 3.100 3.040 3.120 1,977,800 6,115,842 3.0922 31.00 30.70 31.00 30.40 31.20 197,780 30.922 1.64%
2017-10-23 0 3.050 3.050 3.070 3.040 3.120 2,248,000 6,967,080 3.0992 30.50 30.50 30.70 30.40 31.20 224,800 30.992 -0.33%
2017-10-20 0 3.060 3.060 3.110 3.050 3.110 2,720,000 8,369,200 3.0769 30.60 30.60 31.10 30.50 31.10 272,000 30.769 -0.65%
2017-10-19 0 3.080 3.080 3.100 3.060 3.150 3,036,000 9,405,040 3.0978 30.80 30.80 31.00 30.60 31.50 303,600 30.978 0.00%
2017-10-18 0 3.080 3.080 3.130 3.060 3.120 3,296,000 10,163,440 3.0836 30.80 30.80 31.30 30.60 31.20 329,600 30.836 0.00%
2017-10-17 0 3.080 3.040 3.080 3.000 3.090 6,780,000 20,612,560 3.0402 30.80 30.40 30.80 30.00 30.90 678,000 30.402 0.98%
2017-10-16 0 3.050 3.030 3.050 3.000 3.060 2,420,000 7,291,720 3.0131 30.50 30.30 30.50 30.00 30.60 242,000 30.131 0.66%
2017-10-13 0 3.030 3.020 3.030 3.010 3.030 2,140,000 6,457,960 3.0177 30.30 30.20 30.30 30.10 30.30 214,000 30.177 0.33%
2017-10-12 0 3.020 3.010 3.020 3.000 3.030 1,820,000 5,483,640 3.0130 30.20 30.10 30.20 30.00 30.30 182,000 30.130 0.67%
2017-10-11 0 3.000 2.990 3.000 2.990 3.030 1,040,000 3,125,880 3.0057 30.00 29.90 30.00 29.90 30.30 104,000 30.057 -0.66%
2017-10-10 0 3.020 2.990 3.020 3.000 3.020 1,044,000 3,138,160 3.0059 30.20 29.90 30.20 30.00 30.20 104,400 30.059 0.67%
2017-10-09 0 3.000 3.000 3.010 3.000 3.050 4,192,000 12,677,120 3.0241 30.00 30.00 30.10 30.00 30.50 419,200 30.241 -0.33%
2017-10-06 0 3.010 3.010 3.030 3.000 3.080 1,292,000 3,901,880 3.0200 30.10 30.10 30.30 30.00 30.80 129,200 30.200 -0.99%
2017-10-04 0 3.040 3.020 3.040 3.010 3.140 1,088,000 3,304,200 3.0369 30.40 30.20 30.40 30.10 31.40 108,800 30.369 -0.65%
2017-10-03 0 3.060 3.050 3.060 3.000 3.080 1,828,000 5,546,720 3.0343 30.60 30.50 30.60 30.00 30.80 182,800 30.343 0.99%
2017-09-29 0 3.030 2.990 3.030 2.990 3.030 3,424,000 10,288,480 3.0048 30.30 29.90 30.30 29.90 30.30 342,400 30.048 1.00%
2017-09-28 0 3.000 2.990 3.000 2.980 3.000 640,000 1,912,240 2.9879 30.00 29.90 30.00 29.80 30.00 64,000 29.879 -0.33%
2017-09-27 0 3.010 2.990 3.010 2.990 3.040 4,296,000 12,881,120 2.9984 30.10 29.90 30.10 29.90 30.40 429,600 29.984 0.67%
2017-09-26 0 2.990 2.990 3.000 2.980 3.020 1,052,000 3,142,600 2.9873 29.90 29.90 30.00 29.80 30.20 105,200 29.873 0.00%
2017-09-25 0 2.990 2.990 3.000 2.970 3.010 1,996,000 5,954,600 2.9833 29.90 29.90 30.00 29.70 30.10 199,600 29.833 -0.66%
2017-09-22 0 3.010 2.990 3.020 2.990 3.010 1,914,300 5,741,368 2.9992 30.10 29.90 30.20 29.90 30.10 191,430 29.992 0.00%
2017-09-21 0 3.010 3.000 3.010 2.990 3.090 2,640,000 7,924,880 3.0018 30.10 30.00 30.10 29.90 30.90 264,000 30.018 0.00%
2017-09-20 0 3.010 3.000 3.010 2.990 3.020 2,240,000 6,722,360 3.0011 30.10 30.00 30.10 29.90 30.20 224,000 30.011 0.67%
2017-09-19 0 2.990 2.990 3.020 2.990 3.040 2,048,000 6,161,240 3.0084 29.90 29.90 30.20 29.90 30.40 204,800 30.084 -0.99%
2017-09-18 0 3.020 3.000 3.030 3.000 3.040 2,048,000 6,182,200 3.0187 30.20 30.00 30.30 30.00 30.40 204,800 30.187 0.00%
2017-09-15 0 3.020 2.990 3.020 3.000 3.020 2,696,000 8,092,680 3.0017 30.20 29.90 30.20 30.00 30.20 269,600 30.017 0.33%
2017-09-14 0 3.010 3.000 3.020 2.990 3.030 3,494,000 10,505,520 3.0067 30.10 30.00 30.20 29.90 30.30 349,400 30.067 0.33%
2017-09-13 0 3.000 3.000 3.020 2.990 3.030 1,660,000 4,994,480 3.0087 30.00 30.00 30.20 29.90 30.30 166,000 30.087 -0.66%
2017-09-12 0 3.020 3.000 3.020 2.990 3.030 2,208,000 6,645,680 3.0098 30.20 30.00 30.20 29.90 30.30 220,800 30.098 1.00%
2017-09-11 0 2.990 2.990 3.010 2.990 3.020 2,588,000 7,771,640 3.0030 29.90 29.90 30.10 29.90 30.20 258,800 30.030 -0.66%
2017-09-08 0 3.010 3.000 3.020 3.000 3.110 5,532,000 16,694,000 3.0177 30.10 30.00 30.20 30.00 31.10 553,200 30.177 -2.90%
2017-09-07 0 3.100 3.080 3.100 3.000 3.150 5,872,000 17,945,640 3.0561 31.00 30.80 31.00 30.00 31.50 587,200 30.561 0.65%
2017-09-06 0 3.080 3.060 3.080 2.990 3.200 9,508,000 28,995,000 3.0495 30.80 30.60 30.80 29.90 32.00 950,800 30.495 1.32%
2017-09-05 0 3.040 3.010 3.040 3.000 3.050 2,160,000 6,509,400 3.0136 30.40 30.10 30.40 30.00 30.50 216,000 30.136 -0.65%
2017-09-04 0 3.060 3.030 3.060 2.990 3.100 2,916,000 8,799,320 3.0176 30.60 30.30 30.60 29.90 31.00 291,600 30.176 0.33%
2017-09-01 0 3.050 3.040 3.060 3.000 3.070 4,616,000 14,083,640 3.0510 30.50 30.40 30.60 30.00 30.70 461,600 30.510 2.01%
2017-08-31 0 2.990 2.990 3.010 2.990 3.070 3,968,000 11,957,800 3.0136 29.90 29.90 30.10 29.90 30.70 396,800 30.136 -2.29%
2017-08-30 0 3.060 3.010 3.060 3.000 3.060 3,928,000 11,906,120 3.0311 30.60 30.10 30.60 30.00 30.60 392,800 30.311 2.00%
2017-08-29 0 3.000 3.000 3.030 3.000 3.100 3,664,000 11,162,760 3.0466 30.00 30.00 30.30 30.00 31.00 366,400 30.466 -2.60%
2017-08-28 0 3.080 3.070 3.090 3.070 3.150 4,236,000 13,077,600 3.0873 30.80 30.70 30.90 30.70 31.50 423,600 30.873 -2.22%
2017-08-25 0 3.150 3.070 3.150 3.040 3.150 3,792,000 11,611,560 3.0621 31.50 30.70 31.50 30.40 31.50 379,200 30.621 2.61%
2017-08-24 0 3.070 3.020 3.070 3.020 3.100 3,760,000 11,470,840 3.0508 30.70 30.20 30.70 30.20 31.00 376,000 30.508 -0.65%
2017-08-22 0 3.090 3.060 3.090 3.050 3.140 2,024,000 6,219,640 3.0729 30.90 30.60 30.90 30.50 31.40 202,400 30.729 0.65%
2017-08-21 0 3.070 3.050 3.090 3.070 3.130 1,836,000 5,654,680 3.0799 30.70 30.50 30.90 30.70 31.30 183,600 30.799 -0.32%
2017-08-18 0 3.080 3.050 3.080 3.050 3.150 2,308,000 7,098,720 3.0757 30.80 30.50 30.80 30.50 31.50 230,800 30.757 0.98%
2017-08-17 0 3.050 3.050 3.070 3.050 3.100 2,128,000 6,526,080 3.0668 30.50 30.50 30.70 30.50 31.00 212,800 30.668 0.33%
2017-08-16 0 3.040 3.030 3.080 2.990 3.080 2,272,000 6,895,600 3.0350 30.40 30.30 30.80 29.90 30.80 227,200 30.350 1.33%
2017-08-15 0 3.000 2.990 3.000 2.960 3.060 1,900,000 5,673,640 2.9861 30.00 29.90 30.00 29.60 30.60 190,000 29.861 0.67%
2017-08-14 0 2.980 2.960 2.980 2.960 2.980 1,852,000 5,497,280 2.9683 29.80 29.60 29.80 29.60 29.80 185,200 29.683 0.00%
2017-08-11 0 2.980 2.960 2.980 2.960 2.990 1,976,000 5,873,680 2.9725 29.80 29.60 29.80 29.60 29.90 197,600 29.725 0.00%
2017-08-10 0 2.980 2.980 3.000 2.960 3.010 2,144,000 6,404,040 2.9870 29.80 29.80 30.00 29.60 30.10 214,400 29.870 -0.67%
2017-08-09 0 3.000 2.990 3.010 2.990 3.020 1,840,000 5,531,520 3.0063 30.00 29.90 30.10 29.90 30.20 184,000 30.063 -0.66%
2017-08-08 0 3.020 2.990 3.020 3.000 3.080 4,084,000 12,327,840 3.0186 30.20 29.90 30.20 30.00 30.80 408,400 30.186 -0.33%
2017-08-07 0 3.030 3.010 3.030 3.000 3.030 3,605,140 10,869,945 3.0151 30.30 30.10 30.30 30.00 30.30 360,514 30.151 0.33%
2017-08-04 0 3.020 3.000 3.020 3.000 3.050 3,740,000 11,308,360 3.0236 30.20 30.00 30.20 30.00 30.50 374,000 30.236 -0.33%
2017-08-03 0 3.030 3.020 3.030 3.010 3.060 4,484,000 13,588,800 3.0305 30.30 30.20 30.30 30.10 30.60 448,400 30.305 -1.30%
2017-08-02 0 3.070 3.050 3.070 2.980 3.090 2,688,000 8,168,720 3.0390 30.70 30.50 30.70 29.80 30.90 268,800 30.390 0.00%
2017-08-01 0 3.070 3.050 3.070 2.990 3.150 5,772,000 17,825,240 3.0882 30.70 30.50 30.70 29.90 31.50 577,200 30.882 3.37%
2017-07-31 0 2.970 2.970 2.980 2.970 3.000 936,000 2,787,360 2.9779 29.70 29.70 29.80 29.70 30.00 93,600 29.779 -1.00%
2017-07-28 0 3.000 2.970 3.000 2.970 3.000 1,088,000 3,241,840 2.9796 30.00 29.70 30.00 29.70 30.00 108,800 29.796 0.33%
2017-07-27 0 2.990 2.970 2.990 2.970 3.000 1,096,000 3,265,640 2.9796 29.90 29.70 29.90 29.70 30.00 109,600 29.796 -0.33%
2017-07-26 0 3.000 2.980 3.000 2.980 3.020 492,000 1,470,000 2.9878 30.00 29.80 30.00 29.80 30.20 49,200 29.878 0.00%
2017-07-25 0 3.000 2.980 3.000 2.900 3.020 1,032,000 3,070,200 2.9750 30.00 29.80 30.00 29.00 30.20 103,200 29.750 -0.33%
2017-07-24 0 3.010 2.990 3.010 2.960 3.010 816,000 2,435,520 2.9847 30.10 29.90 30.10 29.60 30.10 81,600 29.847 1.01%
2017-07-21 0 2.980 2.970 2.990 2.970 2.990 592,000 1,765,840 2.9828 29.80 29.70 29.90 29.70 29.90 59,200 29.828 0.34%
2017-07-20 0 2.970 2.970 2.990 2.970 3.000 480,000 1,433,280 2.9860 29.70 29.70 29.90 29.70 30.00 48,000 29.860 -0.67%
2017-07-19 0 2.990 2.970 3.000 2.960 3.000 984,000 2,934,580 2.9823 29.90 29.70 30.00 29.60 30.00 98,400 29.823 0.67%
2017-07-18 0 2.970 2.970 2.980 2.970 3.000 800,000 2,386,440 2.9831 29.70 29.70 29.80 29.70 30.00 80,000 29.831 -0.67%
2017-07-17 0 2.990 2.970 2.990 2.970 3.000 784,000 2,340,760 2.9857 29.90 29.70 29.90 29.70 30.00 78,400 29.857 0.34%
2017-07-14 0 2.980 2.970 2.980 2.970 3.000 684,000 2,043,480 2.9875 29.80 29.70 29.80 29.70 30.00 68,400 29.875 0.00%
2017-07-13 0 2.980 2.980 3.000 2.970 3.020 1,000,000 2,993,080 2.9931 29.80 29.80 30.00 29.70 30.20 100,000 29.931 -0.33%
2017-07-12 0 2.990 2.980 2.990 2.980 3.000 800,000 2,392,000 2.9900 29.90 29.80 29.90 29.80 30.00 80,000 29.900 0.34%
2017-07-11 0 2.980 2.980 3.000 2.980 3.000 856,000 2,557,160 2.9873 29.80 29.80 30.00 29.80 30.00 85,600 29.873 -0.33%
2017-07-10 0 2.990 2.990 3.000 2.950 3.000 639,141 1,912,283 2.9920 29.90 29.90 30.00 29.50 30.00 63,914 29.920 -0.33%
2017-07-07 0 3.000 2.990 3.000 2.980 3.010 2,128,000 6,378,800 2.9976 30.00 29.90 30.00 29.80 30.10 212,800 29.976 0.33%
2017-07-06 0 2.990 2.990 3.000 2.980 3.000 1,096,000 3,274,320 2.9875 29.90 29.90 30.00 29.80 30.00 109,600 29.875 -0.33%
2017-07-05 0 3.000 2.980 3.000 2.970 3.000 968,000 2,886,800 2.9822 30.00 29.80 30.00 29.70 30.00 96,800 29.822 0.67%
2017-07-04 0 2.980 2.980 3.000 2.970 3.010 1,268,000 3,788,640 2.9879 29.80 29.80 30.00 29.70 30.10 126,800 29.879 -1.00%
2017-07-03 0 3.010 3.000 3.010 2.990 3.010 848,000 2,537,680 2.9925 30.10 30.00 30.10 29.90 30.10 84,800 29.925 0.00%
2017-06-30 0 3.010 2.990 3.010 2.990 3.010 924,000 2,770,280 2.9981 30.10 29.90 30.10 29.90 30.10 92,400 29.981 0.33%
2017-06-29 0 3.000 2.990 3.000 2.990 3.010 736,000 2,201,440 2.9911 30.00 29.90 30.00 29.90 30.10 73,600 29.911 0.00%
2017-06-28 0 3.000 2.990 3.000 2.970 3.030 648,000 1,936,800 2.9889 30.00 29.90 30.00 29.70 30.30 64,800 29.889 0.00%
2017-06-27 0 3.000 2.970 3.000 2.970 3.030 508,000 1,522,960 2.9980 30.00 29.70 30.00 29.70 30.30 50,800 29.980 -0.33%
2017-06-26 0 3.010 2.980 3.010 2.990 3.020 640,000 1,915,400 2.9928 30.10 29.80 30.10 29.90 30.20 64,000 29.928 0.67%
2017-06-23 0 2.990 2.970 3.010 2.960 3.030 712,000 2,114,640 2.9700 29.90 29.70 30.10 29.60 30.30 71,200 29.700 -0.33%
2017-06-22 0 3.000 2.990 3.000 2.980 3.040 892,000 2,665,280 2.9880 30.00 29.90 30.00 29.80 30.40 89,200 29.880 -0.33%
2017-06-21 0 3.010 2.990 3.010 2.990 3.020 788,000 2,360,640 2.9957 30.10 29.90 30.10 29.90 30.20 78,800 29.957 1.01%
2017-06-20 0 2.980 2.980 3.010 2.960 3.000 887,200 2,646,488 2.9830 29.80 29.80 30.10 29.60 30.00 88,720 29.830 -0.33%
2017-06-19 0 2.990 2.980 3.000 2.960 3.010 1,044,000 3,114,640 2.9834 29.90 29.80 30.00 29.60 30.10 104,400 29.834 0.00%
2017-06-16 0 2.990 2.970 3.000 2.900 3.000 1,196,000 3,560,920 2.9774 29.90 29.70 30.00 29.00 30.00 119,600 29.774 -0.33%
2017-06-15 0 3.000 2.980 3.000 2.980 3.020 1,104,000 3,300,120 2.9892 30.00 29.80 30.00 29.80 30.20 110,400 29.892 -0.33%
2017-06-14 0 3.010 2.990 3.030 2.970 3.040 1,068,000 3,193,520 2.9902 30.10 29.90 30.30 29.70 30.40 106,800 29.902 0.00%
2017-06-13 0 3.010 2.990 3.010 2.980 3.020 1,088,000 3,253,640 2.9905 30.10 29.90 30.10 29.80 30.20 108,800 29.905 0.33%
2017-06-12 0 3.000 2.990 3.020 2.970 3.000 1,216,000 3,626,360 2.9822 30.00 29.90 30.20 29.70 30.00 121,600 29.822 0.33%
2017-06-09 0 2.990 2.990 3.000 2.990 3.030 1,120,000 3,354,200 2.9948 29.90 29.90 30.00 29.90 30.30 112,000 29.948 -0.33%
2017-06-08 0 3.000 3.000 3.030 2.980 3.030 1,140,000 3,414,720 2.9954 30.00 30.00 30.30 29.80 30.30 114,000 29.954 -0.99%
2017-06-07 0 3.030 3.010 3.030 2.980 3.030 1,156,000 3,457,240 2.9907 30.30 30.10 30.30 29.80 30.30 115,600 29.907 1.00%
2017-06-06 0 3.000 2.980 3.000 2.980 3.020 1,248,000 3,731,840 2.9903 30.00 29.80 30.00 29.80 30.20 124,800 29.903 -0.33%
2017-06-05 0 3.010 3.000 3.010 2.990 3.020 1,076,000 3,236,280 3.0077 30.10 30.00 30.10 29.90 30.20 107,600 30.077 0.00%
2017-06-02 0 3.010 3.010 3.060 3.000 3.050 2,204,000 6,637,520 3.0116 30.10 30.10 30.60 30.00 30.50 220,400 30.116 -0.66%
2017-06-01 0 3.030 3.010 3.040 2.990 3.040 2,516,000 7,553,880 3.0023 30.30 30.10 30.40 29.90 30.40 251,600 30.023 0.66%
2017-05-31 0 3.010 2.990 3.010 2.990 3.070 4,244,000 12,778,880 3.0110 30.10 29.90 30.10 29.90 30.70 424,400 30.110 -1.95%
2017-05-29 0 3.070 3.030 3.070 2.990 3.070 2,160,000 6,492,440 3.0058 30.70 30.30 30.70 29.90 30.70 216,000 30.058 2.68%
2017-05-26 0 2.990 2.980 3.010 2.980 3.070 2,940,000 8,863,200 3.0147 29.90 29.80 30.10 29.80 30.70 294,000 30.147 -2.92%
2017-05-25 0 3.080 3.060 3.080 3.000 3.080 2,172,000 6,547,400 3.0145 30.80 30.60 30.80 30.00 30.80 217,200 30.145 1.32%
2017-05-24 0 3.040 3.010 3.040 3.000 3.060 2,264,000 6,835,800 3.0193 30.40 30.10 30.40 30.00 30.60 226,400 30.193 0.00%
2017-05-23 0 3.040 3.020 3.040 2.990 3.040 1,112,000 3,345,680 3.0087 30.40 30.20 30.40 29.90 30.40 111,200 30.087 1.33%
2017-05-22 0 3.000 2.990 3.020 2.970 3.040 1,944,000 5,800,720 2.9839 30.00 29.90 30.20 29.70 30.40 194,400 29.839 -1.32%
2017-05-19 0 3.040 3.010 3.050 2.970 3.050 1,828,000 5,457,000 2.9852 30.40 30.10 30.50 29.70 30.50 182,800 29.852 1.67%
2017-05-18 0 2.990 2.990 3.020 2.980 3.050 2,124,000 6,363,840 2.9962 29.90 29.90 30.20 29.80 30.50 212,400 29.962 -1.97%
2017-05-17 0 3.050 3.020 3.050 2.980 3.080 2,273,700 6,819,065 2.9991 30.50 30.20 30.50 29.80 30.80 227,370 29.991 0.33%
2017-05-16 0 3.040 3.010 3.050 3.010 3.050 2,288,000 6,915,240 3.0224 30.40 30.10 30.50 30.10 30.50 228,800 30.224 1.33%
2017-05-15 0 3.000 3.000 3.050 2.940 3.010 2,020,000 5,971,520 2.9562 30.00 30.00 30.50 29.40 30.10 202,000 29.562 1.01%
2017-05-12 0 2.970 2.950 2.980 2.950 3.050 1,388,000 4,102,760 2.9559 29.70 29.50 29.80 29.50 30.50 138,800 29.559 -1.00%
2017-05-11 0 3.000 2.990 3.020 2.940 3.020 1,664,000 4,921,920 2.9579 30.00 29.90 30.20 29.40 30.20 166,400 29.579 1.69%
2017-05-10 0 2.950 2.940 2.960 2.940 2.970 1,624,000 4,785,600 2.9468 29.50 29.40 29.60 29.40 29.70 162,400 29.468 -0.34%
2017-05-09 0 2.960 2.960 2.980 2.950 2.990 1,188,000 3,521,840 2.9645 29.60 29.60 29.80 29.50 29.90 118,800 29.645 -0.67%
2017-05-08 0 2.980 2.970 2.990 2.960 3.150 1,444,000 4,314,320 2.9878 29.80 29.70 29.90 29.60 31.50 144,400 29.878 -0.33%
2017-05-05 0 2.990 2.970 2.990 2.950 2.990 1,028,000 3,046,440 2.9635 29.90 29.70 29.90 29.50 29.90 102,800 29.635 -0.33%
2017-05-04 0 3.000 2.990 3.000 2.970 3.000 1,111,500 3,318,615 2.9857 30.00 29.90 30.00 29.70 30.00 111,150 29.857 0.67%
2017-05-02 0 2.980 2.970 2.990 2.970 3.000 1,544,000 4,601,720 2.9804 29.80 29.70 29.90 29.70 30.00 154,400 29.804 0.00%
2017-04-28 0 2.980 2.960 2.980 2.960 2.990 1,727,100 5,133,794 2.9725 29.80 29.60 29.80 29.60 29.90 172,710 29.725 0.00%
2017-04-27 0 2.980 2.980 2.990 2.970 3.010 1,084,500 3,235,230 2.9832 29.80 29.80 29.90 29.70 30.10 108,450 29.832 -0.33%
2017-04-26 0 2.990 2.970 3.000 2.980 3.020 1,280,000 3,827,560 2.9903 29.90 29.70 30.00 29.80 30.20 128,000 29.903 0.00%
2017-04-25 0 2.990 2.980 2.990 2.980 3.070 1,584,000 4,777,160 3.0159 29.90 29.80 29.90 29.80 30.70 158,400 30.159 -2.61%
2017-04-24 0 3.070 3.050 3.070 3.040 3.090 1,444,000 4,418,680 3.0600 30.70 30.50 30.70 30.40 30.90 144,400 30.600 0.00%
2017-04-21 0 3.070 3.050 3.070 3.040 3.080 1,132,000 3,454,600 3.0518 30.70 30.50 30.70 30.40 30.80 113,200 30.518 -0.32%
2017-04-20 0 3.080 3.050 3.080 3.020 3.090 1,091,360 3,327,388 3.0488 30.80 30.50 30.80 30.20 30.90 109,136 30.488 1.32%
2017-04-19 0 3.040 3.040 3.050 3.040 3.070 1,320,000 4,022,880 3.0476 30.40 30.40 30.50 30.40 30.70 132,000 30.476 -0.65%
2017-04-18 0 3.060 3.050 3.060 3.030 3.080 1,080,000 3,292,320 3.0484 30.60 30.50 30.60 30.30 30.80 108,000 30.484 -0.33%
2017-04-13 0 3.070 3.070 3.090 3.060 3.100 1,168,000 3,595,840 3.0786 30.70 30.70 30.90 30.60 31.00 116,800 30.786 -0.65%
2017-04-12 0 3.090 3.070 3.090 3.050 3.090 1,152,000 3,523,920 3.0590 30.90 30.70 30.90 30.50 30.90 115,200 30.590 0.98%
2017-04-11 0 3.060 3.040 3.060 3.040 3.090 1,244,000 3,793,680 3.0496 30.60 30.40 30.60 30.40 30.90 124,400 30.496 -0.97%
2017-04-10 0 3.090 3.050 3.090 3.050 3.100 1,084,000 3,318,120 3.0610 30.90 30.50 30.90 30.50 31.00 108,400 30.610 0.65%
2017-04-07 0 3.070 3.060 3.070 3.050 3.090 1,336,000 4,095,620 3.0656 30.70 30.60 30.70 30.50 30.90 133,600 30.656 0.00%
2017-04-06 0 3.070 3.070 3.080 3.070 3.120 1,192,000 3,681,480 3.0885 30.70 30.70 30.80 30.70 31.20 119,200 30.885 -1.60%
2017-04-05 0 3.120 3.090 3.120 3.080 3.120 1,384,000 4,280,096 3.0926 31.20 30.90 31.20 30.80 31.20 138,400 30.926 0.32%
2017-04-03 0 3.110 3.070 3.110 3.050 3.110 1,400,000 4,302,560 3.0733 31.10 30.70 31.10 30.50 31.10 140,000 30.733 1.63%
2017-03-31 0 3.060 3.060 3.090 3.050 3.100 1,088,000 3,341,680 3.0714 30.60 30.60 30.90 30.50 31.00 108,800 30.714 0.00%
2017-03-30 0 3.060 3.060 3.070 3.060 3.100 1,328,000 4,089,080 3.0791 30.60 30.60 30.70 30.60 31.00 132,800 30.791 -0.97%
2017-03-29 0 3.090 3.060 3.100 3.060 3.110 1,336,000 4,106,960 3.0741 30.90 30.60 31.00 30.60 31.10 133,600 30.741 0.32%
2017-03-28 0 3.080 3.060 3.080 3.050 3.080 1,436,000 4,404,800 3.0674 30.80 30.60 30.80 30.50 30.80 143,600 30.674 0.98%
2017-03-27 0 3.050 3.050 3.060 3.050 3.110 1,268,000 3,885,640 3.0644 30.50 30.50 30.60 30.50 31.10 126,800 30.644 -1.29%
2017-03-24 0 3.090 3.080 3.090 3.070 3.110 1,332,000 4,106,040 3.0826 30.90 30.80 30.90 30.70 31.10 133,200 30.826 0.32%
2017-03-23 0 3.080 3.080 3.090 3.080 3.110 1,379,700 4,251,873 3.0817 30.80 30.80 30.90 30.80 31.10 137,970 30.817 -0.65%
2017-03-22 0 3.100 3.080 3.100 3.070 3.100 1,212,000 3,738,120 3.0843 31.00 30.80 31.00 30.70 31.00 121,200 30.843 0.00%
2017-03-21 0 3.100 3.090 3.100 3.070 3.120 1,380,000 4,264,640 3.0903 31.00 30.90 31.00 30.70 31.20 138,000 30.903 -0.32%
2017-03-20 0 3.110 3.100 3.120 3.080 3.130 1,892,000 5,872,680 3.1040 31.10 31.00 31.20 30.80 31.30 189,200 31.040 0.00%
2017-03-17 0 3.110 3.100 3.130 3.060 3.130 15,262,055 47,472,712 3.1105 31.10 31.00 31.30 30.60 31.30 1,526,206 31.105 -0.64%
2017-03-16 0 3.130 3.110 3.130 3.090 3.140 1,484,000 4,622,600 3.1150 31.30 31.10 31.30 30.90 31.40 148,400 31.150 0.32%
2017-03-15 0 3.120 3.110 3.130 3.080 3.150 1,392,000 4,328,600 3.1096 31.20 31.10 31.30 30.80 31.50 139,200 31.096 -0.64%
2017-03-14 0 3.140 3.110 3.150 3.040 3.150 3,412,000 10,646,400 3.1203 31.40 31.10 31.50 30.40 31.50 341,200 31.203 0.64%
2017-03-13 0 3.120 3.100 3.130 3.100 3.150 1,420,000 4,428,600 3.1187 31.20 31.00 31.30 31.00 31.50 142,000 31.187 0.00%
2017-03-10 0 3.120 3.110 3.120 3.110 3.160 1,293,000 4,044,970 3.1284 31.20 31.10 31.20 31.10 31.60 129,300 31.284 -0.64%
2017-03-09 0 3.140 3.130 3.140 3.120 3.160 1,724,000 5,403,440 3.1342 31.40 31.30 31.40 31.20 31.60 172,400 31.342 0.00%
2017-03-08 0 3.140 3.120 3.140 3.110 3.170 2,434,000 7,614,760 3.1285 31.40 31.20 31.40 31.10 31.70 243,400 31.285 -0.32%
2017-03-07 0 3.150 3.140 3.150 3.140 3.190 1,288,000 4,069,220 3.1593 31.50 31.40 31.50 31.40 31.90 128,800 31.593 -0.94%
2017-03-06 0 3.180 3.170 3.190 3.130 3.200 1,376,000 4,363,520 3.1712 31.80 31.70 31.90 31.30 32.00 137,600 31.712 1.60%
2017-03-03 0 3.130 3.130 3.150 3.100 3.240 2,932,000 9,246,160 3.1535 31.30 31.30 31.50 31.00 32.40 293,200 31.535 -1.26%
2017-03-02 0 3.170 3.120 3.170 3.010 3.270 5,616,000 17,717,680 3.1549 31.70 31.20 31.70 30.10 32.70 561,600 31.549 4.97%
2017-03-01 0 3.020 3.000 3.010 2.990 3.040 1,576,000 4,738,160 3.0064 30.20 30.00 30.10 29.90 30.40 157,600 30.064 0.33%
2017-02-28 0 3.010 2.990 3.010 2.970 3.010 6,296,000 18,801,680 2.9863 30.10 29.90 30.10 29.70 30.10 629,600 29.863 0.33%
2017-02-27 0 3.000 2.980 3.000 2.980 3.030 3,834,000 11,468,640 2.9913 30.00 29.80 30.00 29.80 30.30 383,400 29.913 0.00%
2017-02-24 0 3.000 2.990 3.000 2.970 3.000 3,226,400 9,622,536 2.9824 30.00 29.90 30.00 29.70 30.00 322,640 29.824 0.00%
2017-02-23 0 3.000 2.990 3.000 2.970 3.030 2,832,000 8,446,480 2.9825 30.00 29.90 30.00 29.70 30.30 283,200 29.825 0.33%
2017-02-22 0 2.990 2.980 2.990 2.950 3.000 4,384,000 12,993,880 2.9639 29.90 29.80 29.90 29.50 30.00 438,400 29.639 0.34%
2017-02-21 0 2.980 2.970 2.990 2.950 3.020 2,628,000 7,809,960 2.9718 29.80 29.70 29.90 29.50 30.20 262,800 29.718 -1.32%
2017-02-20 0 3.020 3.010 3.020 2.990 3.020 1,324,000 3,979,200 3.0054 30.20 30.10 30.20 29.90 30.20 132,400 30.054 0.33%
2017-02-17 0 3.010 3.000 3.010 2.990 3.030 1,408,000 4,234,400 3.0074 30.10 30.00 30.10 29.90 30.30 140,800 30.074 0.00%
2017-02-16 0 3.010 3.010 3.040 3.000 3.040 1,269,300 3,819,181 3.0089 30.10 30.10 30.40 30.00 30.40 126,930 30.089 0.00%
2017-02-15 0 3.010 3.010 3.030 2.990 3.030 1,395,700 4,196,494 3.0067 30.10 30.10 30.30 29.90 30.30 139,570 30.067 0.33%
2017-02-14 0 3.000 3.000 3.010 2.990 3.020 1,268,000 3,801,240 2.9978 30.00 30.00 30.10 29.90 30.20 126,800 29.978 -0.99%
2017-02-13 0 3.030 3.010 3.030 2.990 3.040 1,440,000 4,325,600 3.0039 30.30 30.10 30.30 29.90 30.40 144,000 30.039 -0.33%
2017-02-10 0 3.040 3.020 3.040 2.990 3.040 1,356,000 4,070,640 3.0019 30.40 30.20 30.40 29.90 30.40 135,600 30.019 1.00%
2017-02-09 0 3.010 3.000 3.030 2.980 3.030 1,380,000 4,139,000 2.9993 30.10 30.00 30.30 29.80 30.30 138,000 29.993 0.33%
2017-02-08 0 3.000 2.990 3.010 2.980 3.020 1,432,000 4,294,440 2.9989 30.00 29.90 30.10 29.80 30.20 143,200 29.989 0.00%
2017-02-07 0 3.000 3.000 3.010 2.980 3.040 1,528,000 4,573,280 2.9930 30.00 30.00 30.10 29.80 30.40 152,800 29.930 0.00%
2017-02-06 0 3.000 2.990 3.000 2.970 3.030 1,356,200 4,060,446 2.9940 30.00 29.90 30.00 29.70 30.30 135,620 29.940 -0.33%
2017-02-03 0 3.010 3.000 3.010 2.980 3.020 1,379,900 4,128,538 2.9919 30.10 30.00 30.10 29.80 30.20 137,990 29.919 0.00%
2017-02-02 0 3.010 3.000 3.010 3.000 3.060 1,600,000 4,856,160 3.0351 30.10 30.00 30.10 30.00 30.60 160,000 30.351 -0.99%
2017-02-01 0 3.040 3.040 3.060 3.030 3.060 1,356,000 4,120,120 3.0384 30.40 30.40 30.60 30.30 30.60 135,600 30.384 -0.33%
2017-01-27 0 3.050 3.050 3.060 3.010 3.060 476,000 1,442,400 3.0303 30.50 30.50 30.60 30.10 30.60 47,600 30.303 0.33%
2017-01-26 0 3.040 3.040 3.050 3.010 3.050 1,340,000 4,042,480 3.0168 30.40 30.40 30.50 30.10 30.50 134,000 30.168 0.00%
2017-01-25 0 3.040 3.030 3.040 3.000 3.040 1,392,000 4,192,680 3.0120 30.40 30.30 30.40 30.00 30.40 139,200 30.120 0.33%
2017-01-24 0 3.030 3.020 3.030 2.980 3.040 1,380,000 4,148,840 3.0064 30.30 30.20 30.30 29.80 30.40 138,000 30.064 0.33%
2017-01-23 0 3.020 3.010 3.020 2.990 3.020 1,392,000 4,182,200 3.0045 30.20 30.10 30.20 29.90 30.20 139,200 30.045 0.00%
2017-01-20 0 3.020 3.000 3.020 2.990 3.030 1,712,000 5,148,320 3.0072 30.20 30.00 30.20 29.90 30.30 171,200 30.072 1.00%
2017-01-19 0 2.990 2.990 3.000 2.980 3.010 1,404,000 4,199,720 2.9913 29.90 29.90 30.00 29.80 30.10 140,400 29.913 -0.66%
2017-01-18 0 3.010 3.000 3.010 2.980 3.010 1,416,000 4,237,440 2.9925 30.10 30.00 30.10 29.80 30.10 141,600 29.925 0.67%
2017-01-17 0 2.990 2.990 3.000 2.980 3.000 1,400,000 4,185,520 2.9897 29.90 29.90 30.00 29.80 30.00 140,000 29.897 -0.33%
2017-01-16 0 3.000 2.990 3.000 2.980 3.000 1,044,000 3,121,840 2.9903 30.00 29.90 30.00 29.80 30.00 104,400 29.903 0.33%
2017-01-13 0 2.990 2.990 3.010 2.970 3.010 1,008,000 3,015,040 2.9911 29.90 29.90 30.10 29.70 30.10 100,800 29.911 -0.66%
2017-01-12 0 3.010 3.010 3.020 2.980 3.030 1,684,000 5,038,240 2.9918 30.10 30.10 30.20 29.80 30.30 168,400 29.918 0.33%
2017-01-11 0 3.000 3.000 3.020 2.980 3.030 1,288,000 3,868,040 3.0031 30.00 30.00 30.20 29.80 30.30 128,800 30.031 0.33%
2017-01-10 0 2.990 2.990 3.000 2.980 3.010 1,684,000 5,032,640 2.9885 29.90 29.90 30.00 29.80 30.10 168,400 29.885 0.00%
2017-01-09 0 2.990 2.990 3.000 2.980 3.020 1,524,000 4,573,200 3.0008 29.90 29.90 30.00 29.80 30.20 152,400 30.008 -0.33%
2017-01-06 0 3.000 3.000 3.010 2.970 3.030 1,473,868 4,410,793 2.9927 30.00 30.00 30.10 29.70 30.30 147,387 29.927 -0.33%
2017-01-05 0 3.010 3.000 3.010 3.000 3.040 1,743,200 5,260,492 3.0177 30.10 30.00 30.10 30.00 30.40 174,320 30.177 -0.33%
2017-01-04 0 3.020 3.010 3.020 2.990 3.060 1,716,000 5,164,000 3.0093 30.20 30.10 30.20 29.90 30.60 171,600 30.093 -0.98%
2017-01-03 0 3.050 3.030 3.050 2.990 3.130 1,550,400 4,697,720 3.0300 30.50 30.30 30.50 29.90 31.30 155,040 30.300 2.01%
2016-12-30 0 2.990 2.990 3.000 2.970 3.000 1,288,000 3,849,200 2.9885 29.90 29.90 30.00 29.70 30.00 128,800 29.885 0.34%
2016-12-29 0 2.980 2.980 3.000 2.980 3.000 1,196,426 3,574,808 2.9879 29.80 29.80 30.00 29.80 30.00 119,643 29.879 -0.33%
2016-12-28 0 2.990 2.980 2.990 2.970 3.000 2,352,000 7,018,280 2.9840 29.90 29.80 29.90 29.70 30.00 235,200 29.840 0.00%
2016-12-23 0 2.990 2.990 3.000 2.980 3.000 1,776,000 5,311,560 2.9907 29.90 29.90 30.00 29.80 30.00 177,600 29.907 0.00%
2016-12-22 0 2.990 2.990 3.000 2.970 3.010 2,852,000 8,526,600 2.9897 29.90 29.90 30.00 29.70 30.10 285,200 29.897 0.00%
2016-12-21 0 2.990 2.980 2.990 2.970 3.010 4,768,000 14,240,120 2.9866 29.90 29.80 29.90 29.70 30.10 476,800 29.866 0.34%
2016-12-20 0 2.980 2.980 3.000 2.960 3.040 4,572,000 13,695,160 2.9954 29.80 29.80 30.00 29.60 30.40 457,200 29.954 -1.00%
2016-12-19 0 3.010 3.000 3.010 2.980 3.040 5,928,000 17,795,720 3.0020 30.10 30.00 30.10 29.80 30.40 592,800 30.020 -0.33%
2016-12-16 0 3.020 3.020 3.030 2.990 3.030 4,824,000 14,515,200 3.0090 30.20 30.20 30.30 29.90 30.30 482,400 30.090 0.67%
2016-12-15 0 3.000 3.000 3.010 3.000 3.090 6,256,000 18,836,280 3.0109 30.00 30.00 30.10 30.00 30.90 625,600 30.109 -0.66%
2016-12-14 0 3.020 3.000 3.020 3.000 3.020 3,424,000 10,297,200 3.0074 30.20 30.00 30.20 30.00 30.20 342,400 30.074 0.00%
2016-12-13 0 3.020 3.000 3.020 3.000 3.070 3,808,000 11,466,160 3.0111 30.20 30.00 30.20 30.00 30.70 380,800 30.111 0.00%
2016-12-12 0 3.020 3.000 3.020 3.000 3.080 2,392,000 7,206,600 3.0128 30.20 30.00 30.20 30.00 30.80 239,200 30.128 0.00%
2016-12-09 0 3.020 3.000 3.020 2.990 3.050 1,620,000 4,864,520 3.0028 30.20 30.00 30.20 29.90 30.50 162,000 30.028 0.33%
2016-12-08 0 3.010 3.000 3.010 2.990 3.020 1,532,000 4,597,880 3.0012 30.10 30.00 30.10 29.90 30.20 153,200 30.012 0.33%
2016-12-07 0 3.000 2.990 3.000 2.990 3.020 1,556,000 4,669,680 3.0011 30.00 29.90 30.00 29.90 30.20 155,600 30.011 -0.33%
2016-12-06 0 3.010 3.000 3.010 2.990 3.020 1,760,000 5,283,720 3.0021 30.10 30.00 30.10 29.90 30.20 176,000 30.021 0.00%
2016-12-05 0 3.010 2.990 3.010 2.990 3.110 3,000,000 9,029,480 3.0098 30.10 29.90 30.10 29.90 31.10 300,000 30.098 0.00%
2016-12-02 0 3.010 2.990 3.010 2.990 3.050 2,888,000 8,685,600 3.0075 30.10 29.90 30.10 29.90 30.50 288,800 30.075 0.33%
2016-12-01 0 3.000 3.000 3.010 2.990 3.060 2,388,000 7,196,440 3.0136 30.00 30.00 30.10 29.90 30.60 238,800 30.136 0.00%
2016-11-30 0 3.000 3.000 3.020 3.000 3.020 2,516,000 7,563,400 3.0061 30.00 30.00 30.20 30.00 30.20 251,600 30.061 -0.33%
2016-11-29 0 3.010 3.000 3.010 2.990 3.030 3,504,000 10,527,280 3.0044 30.10 30.00 30.10 29.90 30.30 350,400 30.044 -0.33%
2016-11-28 0 3.020 3.010 3.020 3.000 3.040 3,676,000 11,113,920 3.0234 30.20 30.10 30.20 30.00 30.40 367,600 30.234 0.33%
2016-11-25 0 3.010 3.010 3.020 3.010 3.050 1,768,000 5,352,520 3.0274 30.10 30.10 30.20 30.10 30.50 176,800 30.274 -0.66%
2016-11-24 0 3.030 3.010 3.030 3.010 3.050 1,432,000 4,336,400 3.0282 30.30 30.10 30.30 30.10 30.50 143,200 30.282 0.33%
2016-11-23 0 3.020 3.010 3.020 3.010 3.100 2,360,000 7,156,760 3.0325 30.20 30.10 30.20 30.10 31.00 236,000 30.325 -0.66%
2016-11-22 0 3.040 3.020 3.040 3.010 3.050 3,872,000 11,747,920 3.0341 30.40 30.20 30.40 30.10 30.50 387,200 30.341 0.33%
2016-11-21 0 3.030 3.030 3.040 3.020 3.050 2,236,000 6,794,240 3.0386 30.30 30.30 30.40 30.20 30.50 223,600 30.386 0.00%
2016-11-18 0 3.030 3.030 3.040 3.020 3.040 1,732,000 5,245,640 3.0287 30.30 30.30 30.40 30.20 30.40 173,200 30.287 -0.66%
2016-11-17 0 3.050 3.030 3.050 3.000 3.060 1,672,000 5,078,400 3.0373 30.50 30.30 30.50 30.00 30.60 167,200 30.373 0.33%
2016-11-16 0 3.040 3.040 3.050 3.020 3.070 1,936,000 5,875,840 3.0350 30.40 30.40 30.50 30.20 30.70 193,600 30.350 0.33%
2016-11-15 0 3.030 3.030 3.060 3.030 3.070 1,748,000 5,322,280 3.0448 30.30 30.30 30.60 30.30 30.70 174,800 30.448 -0.98%
2016-11-14 0 3.060 3.050 3.060 3.040 3.100 1,764,000 5,402,480 3.0626 30.60 30.50 30.60 30.40 31.00 176,400 30.626 -0.97%
2016-11-11 0 3.090 3.080 3.090 3.080 3.140 1,920,000 5,933,840 3.0905 30.90 30.80 30.90 30.80 31.40 192,000 30.905 0.32%
2016-11-10 0 3.080 3.080 3.090 3.070 3.150 2,928,000 9,005,160 3.0755 30.80 30.80 30.90 30.70 31.50 292,800 30.755 0.65%
2016-11-09 0 3.060 3.040 3.060 3.010 3.090 4,176,000 12,711,480 3.0439 30.60 30.40 30.60 30.10 30.90 417,600 30.439 -0.97%
2016-11-08 0 3.090 3.060 3.090 3.060 3.120 6,356,000 19,598,000 3.0834 30.90 30.60 30.90 30.60 31.20 635,600 30.834 0.00%
2016-11-07 0 3.090 3.080 3.090 3.060 3.100 1,844,000 5,669,520 3.0746 30.90 30.80 30.90 30.60 31.00 184,400 30.746 -0.32%
2016-11-04 0 3.100 3.090 3.100 3.060 3.100 2,348,000 7,229,920 3.0792 31.00 30.90 31.00 30.60 31.00 234,800 30.792 0.00%
2016-11-03 0 3.100 3.080 3.100 3.050 3.100 1,836,000 5,636,960 3.0702 31.00 30.80 31.00 30.50 31.00 183,600 30.702 0.32%
2016-11-02 0 3.090 3.070 3.090 3.050 3.100 1,572,000 4,817,800 3.0648 30.90 30.70 30.90 30.50 31.00 157,200 30.648 0.00%
2016-11-01 0 3.090 3.080 3.090 3.090 3.120 1,756,000 5,441,880 3.0990 30.90 30.80 30.90 30.90 31.20 175,600 30.990 -0.64%
2016-10-31 0 3.110 3.090 3.110 3.070 3.170 2,559,900 7,952,531 3.1066 31.10 30.90 31.10 30.70 31.70 255,990 31.066 0.00%
2016-10-28 0 3.110 3.090 3.110 3.070 3.120 3,244,000 10,051,640 3.0985 31.10 30.90 31.10 30.70 31.20 324,400 30.985 0.65%
2016-10-27 0 3.090 3.080 3.090 3.050 3.110 2,176,000 6,697,440 3.0779 30.90 30.80 30.90 30.50 31.10 217,600 30.779 0.00%
2016-10-26 0 3.090 3.080 3.100 3.070 3.120 2,108,000 6,518,160 3.0921 30.90 30.80 31.00 30.70 31.20 210,800 30.921 -0.64%
2016-10-25 0 3.110 3.100 3.110 3.070 3.110 1,904,000 5,864,280 3.0800 31.10 31.00 31.10 30.70 31.10 190,400 30.800 0.65%
2016-10-24 0 3.090 3.090 3.100 3.060 3.150 2,368,000 7,282,520 3.0754 30.90 30.90 31.00 30.60 31.50 236,800 30.754 -0.64%
2016-10-20 0 3.110 3.090 3.110 3.080 3.110 2,472,000 7,642,600 3.0917 31.10 30.90 31.10 30.80 31.10 247,200 30.917 0.00%
2016-10-19 0 3.110 3.100 3.110 3.070 3.120 2,460,000 7,592,280 3.0863 31.10 31.00 31.10 30.70 31.20 246,000 30.863 0.00%
2016-10-18 0 3.110 3.080 3.110 3.070 3.120 2,488,000 7,666,160 3.0813 31.10 30.80 31.10 30.70 31.20 248,800 30.813 0.32%
2016-10-17 0 3.100 3.090 3.100 3.050 3.120 2,552,000 7,852,440 3.0770 31.00 30.90 31.00 30.50 31.20 255,200 30.770 -0.32%
2016-10-14 0 3.110 3.090 3.110 3.080 3.110 2,360,000 7,303,000 3.0945 31.10 30.90 31.10 30.80 31.10 236,000 30.945 -0.32%
2016-10-13 0 3.120 3.110 3.120 3.090 3.120 2,528,000 7,843,240 3.1025 31.20 31.10 31.20 30.90 31.20 252,800 31.025 0.65%
2016-10-12 0 3.100 3.090 3.100 3.060 3.180 2,416,000 7,482,680 3.0971 31.00 30.90 31.00 30.60 31.80 241,600 30.971 -0.32%
2016-10-11 0 3.110 3.100 3.110 3.050 3.190 2,532,000 7,853,240 3.1016 31.10 31.00 31.10 30.50 31.90 253,200 31.016 -1.27%
2016-10-07 0 3.150 3.140 3.160 3.110 3.160 2,356,000 7,413,800 3.1468 31.50 31.40 31.60 31.10 31.60 235,600 31.468 0.64%
2016-10-06 0 3.130 3.130 3.150 3.080 3.170 2,412,000 7,518,720 3.1172 31.30 31.30 31.50 30.80 31.70 241,200 31.172 -0.32%
2016-10-05 0 3.140 3.130 3.140 3.110 3.150 2,536,000 7,924,240 3.1247 31.40 31.30 31.40 31.10 31.50 253,600 31.247 0.32%
2016-10-04 0 3.130 3.120 3.130 3.110 3.150 2,584,000 8,089,520 3.1306 31.30 31.20 31.30 31.10 31.50 258,400 31.306 -1.26%
2016-10-03 0 3.170 3.160 3.170 3.120 3.170 2,484,000 7,808,000 3.1433 31.70 31.60 31.70 31.20 31.70 248,400 31.433 0.96%
2016-09-30 0 3.140 3.140 3.150 3.120 3.160 2,412,000 7,550,440 3.1304 31.40 31.40 31.50 31.20 31.60 241,200 31.304 -1.26%
2016-09-29 0 3.180 3.170 3.190 3.160 3.250 2,528,000 8,033,280 3.1777 31.80 31.70 31.90 31.60 32.50 252,800 31.777 -0.31%
2016-09-28 0 3.190 3.180 3.190 3.150 3.290 2,632,000 8,374,920 3.1820 31.90 31.80 31.90 31.50 32.90 263,200 31.820 0.95%
2016-09-27 0 3.160 3.150 3.160 3.120 3.170 2,484,000 7,802,440 3.1411 31.60 31.50 31.60 31.20 31.70 248,400 31.411 -0.32%
2016-09-26 0 3.170 3.170 3.190 3.130 3.190 2,516,000 7,996,800 3.1784 31.70 31.70 31.90 31.30 31.90 251,600 31.784 -0.63%
2016-09-23 0 3.190 3.170 3.190 3.150 3.200 2,168,000 6,893,040 3.1794 31.90 31.70 31.90 31.50 32.00 216,800 31.794 0.31%
2016-09-22 0 3.180 3.180 3.190 3.160 3.200 2,316,000 7,370,280 3.1823 31.80 31.80 31.90 31.60 32.00 231,600 31.823 0.63%
2016-09-21 0 3.160 3.160 3.170 3.110 3.180 2,312,000 7,270,120 3.1445 31.60 31.60 31.70 31.10 31.80 231,200 31.445 -0.32%
2016-09-20 0 3.170 3.170 3.180 3.140 3.200 2,384,000 7,550,880 3.1673 31.70 31.70 31.80 31.40 32.00 238,400 31.673 -0.63%
2016-09-19 0 3.190 3.170 3.180 3.120 3.210 2,324,000 7,331,800 3.1548 31.90 31.70 31.80 31.20 32.10 232,400 31.548 0.63%
2016-09-15 0 3.170 3.160 3.170 3.160 3.250 3,852,000 12,254,520 3.1813 31.70 31.60 31.70 31.60 32.50 385,200 31.813 0.00%
2016-09-14 0 3.170 3.170 3.180 3.050 3.190 2,036,000 6,452,960 3.1694 31.70 31.70 31.80 30.50 31.90 203,600 31.694 2.26%
2016-09-13 0 3.100 3.090 3.100 2.950 3.160 3,392,000 10,303,600 3.0376 31.00 30.90 31.00 29.50 31.60 339,200 30.376 -0.96%
2016-09-12 0 3.130 3.130 3.140 2.520 3.150 2,252,000 7,026,280 3.1200 31.30 31.30 31.40 25.20 31.50 225,200 31.200 -0.95%
2016-09-09 0 3.160 3.150 3.160 3.130 3.180 3,076,000 9,666,000 3.1424 31.60 31.50 31.60 31.30 31.80 307,600 31.424 -0.32%
2016-09-08 0 3.170 3.160 3.170 3.150 3.200 2,760,000 8,743,560 3.1680 31.70 31.60 31.70 31.50 32.00 276,000 31.680 -0.63%
2016-09-07 0 3.190 3.170 3.190 3.150 3.200 2,520,000 8,008,960 3.1782 31.90 31.70 31.90 31.50 32.00 252,000 31.782 0.00%
2016-09-06 0 3.190 3.180 3.210 3.120 3.200 2,360,000 7,450,720 3.1571 31.90 31.80 32.10 31.20 32.00 236,000 31.571 -0.62%
2016-09-05 0 3.210 3.190 3.210 3.160 3.290 2,508,000 8,063,880 3.2153 32.10 31.90 32.10 31.60 32.90 250,800 32.153 1.58%
2016-09-02 0 3.160 3.160 3.180 3.160 3.190 2,640,000 8,383,400 3.1755 31.60 31.60 31.80 31.60 31.90 264,000 31.755 -0.63%
2016-09-01 0 3.180 3.170 3.180 3.140 3.200 2,440,000 7,745,640 3.1744 31.80 31.70 31.80 31.40 32.00 244,000 31.744 0.32%
2016-08-31 0 3.170 3.160 3.170 3.140 3.190 3,040,000 9,571,800 3.1486 31.70 31.60 31.70 31.40 31.90 304,000 31.486 -0.31%
2016-08-30 0 3.180 3.170 3.180 3.140 3.290 2,460,000 7,822,480 3.1799 31.80 31.70 31.80 31.40 32.90 246,000 31.799 0.32%
2016-08-29 0 3.170 3.150 3.170 3.130 3.210 2,084,000 6,604,800 3.1693 31.70 31.50 31.70 31.30 32.10 208,400 31.693 -0.63%
2016-08-26 0 3.190 3.180 3.190 3.170 3.260 2,404,000 7,688,240 3.1981 31.90 31.80 31.90 31.70 32.60 240,400 31.981 -0.93%
2016-08-25 0 3.220 3.220 3.230 3.130 3.330 4,340,000 13,864,032 3.1945 32.20 32.20 32.30 31.30 33.30 434,000 31.945 1.90%
2016-08-24 0 3.160 3.150 3.160 3.100 3.160 6,560,000 20,621,600 3.1435 31.60 31.50 31.60 31.00 31.60 656,000 31.435 0.96%
2016-08-23 0 3.130 3.120 3.140 3.030 3.130 2,688,000 8,256,000 3.0714 31.30 31.20 31.40 30.30 31.30 268,800 30.714 1.29%
2016-08-22 0 3.090 3.090 3.100 3.070 3.160 2,332,000 7,208,640 3.0912 30.90 30.90 31.00 30.70 31.60 233,200 30.912 -1.90%
2016-08-19 0 3.150 3.150 3.160 3.100 3.170 3,540,000 11,085,400 3.1315 31.50 31.50 31.60 31.00 31.70 354,000 31.315 -0.32%
2016-08-18 0 3.160 3.160 3.180 3.120 3.180 1,684,000 5,296,040 3.1449 31.60 31.60 31.80 31.20 31.80 168,400 31.449 0.00%
2016-08-17 0 3.160 3.150 3.160 3.100 3.170 2,012,400 6,299,344 3.1303 31.60 31.50 31.60 31.00 31.70 201,240 31.303 0.64%
2016-08-16 0 3.140 3.130 3.140 3.060 3.140 2,500,000 7,723,040 3.0892 31.40 31.30 31.40 30.60 31.40 250,000 30.892 0.32%
2016-08-15 0 3.130 3.120 3.130 3.050 3.130 1,976,000 6,084,360 3.0791 31.30 31.20 31.30 30.50 31.30 197,600 30.791 0.64%
2016-08-12 0 3.110 3.100 3.110 3.020 3.110 4,404,000 13,470,200 3.0586 31.10 31.00 31.10 30.20 31.10 440,400 30.586 1.97%
2016-08-11 0 3.050 3.040 3.050 3.000 3.100 1,908,000 5,803,640 3.0417 30.50 30.40 30.50 30.00 31.00 190,800 30.417 0.00%
2016-08-10 0 3.050 3.030 3.050 3.010 3.060 1,848,000 5,588,080 3.0239 30.50 30.30 30.50 30.10 30.60 184,800 30.239 -0.33%
2016-08-09 0 3.060 3.040 3.060 2.980 3.080 3,736,000 11,280,960 3.0195 30.60 30.40 30.60 29.80 30.80 373,600 30.195 1.66%
2016-08-08 0 3.010 3.000 3.010 2.970 3.030 2,368,000 7,071,920 2.9865 30.10 30.00 30.10 29.70 30.30 236,800 29.865 0.00%
2016-08-05 0 3.010 3.000 3.010 2.970 3.020 2,456,000 7,323,020 2.9817 30.10 30.00 30.10 29.70 30.20 245,600 29.817 1.69%
2016-08-04 0 2.960 2.950 2.960 2.930 2.970 2,352,000 6,926,640 2.9450 29.60 29.50 29.60 29.30 29.70 235,200 29.450 0.00%
2016-08-03 0 2.960 2.950 2.960 2.910 2.960 2,628,000 7,750,600 2.9492 29.60 29.50 29.60 29.10 29.60 262,800 29.492 0.00%
2016-08-01 0 2.960 2.930 2.960 2.920 2.960 2,800,000 8,247,480 2.9455 29.60 29.30 29.60 29.20 29.60 280,000 29.455 0.34%
2016-07-29 0 2.950 2.920 2.960 2.920 2.960 3,264,800 9,575,800 2.9330 29.50 29.20 29.60 29.20 29.60 326,480 29.330 -0.67%
2016-07-28 0 2.970 2.960 2.970 2.930 2.970 2,416,859 7,155,113 2.9605 29.70 29.60 29.70 29.30 29.70 241,686 29.605 1.02%
2016-07-27 0 2.940 2.940 2.960 2.930 2.980 2,772,000 8,183,000 2.9520 29.40 29.40 29.60 29.30 29.80 277,200 29.520 -1.01%
2016-07-26 0 2.970 2.940 2.980 2.940 3.010 3,116,000 9,254,200 2.9699 29.70 29.40 29.80 29.40 30.10 311,600 29.699 -1.98%
2016-07-25 0 3.030 3.020 3.040 2.980 3.040 2,404,000 7,246,720 3.0144 30.30 30.20 30.40 29.80 30.40 240,400 30.144 0.66%
2016-07-22 0 3.010 3.000 3.010 2.900 3.040 2,804,000 8,326,000 2.9693 30.10 30.00 30.10 29.00 30.40 280,400 29.693 -1.63%
2016-07-21 0 3.060 3.040 3.060 3.030 3.130 2,420,000 7,393,080 3.0550 30.60 30.40 30.60 30.30 31.30 242,000 30.550 -2.86%
2016-07-20 0 3.150 3.080 3.150 2.970 3.180 3,336,000 10,025,900 3.0054 31.50 30.80 31.50 29.70 31.80 333,600 30.054 5.00%
2016-07-19 0 3.000 3.000 3.020 2.980 3.030 2,464,000 7,395,160 3.0013 30.00 30.00 30.20 29.80 30.30 246,400 30.013 -0.33%
2016-07-18 0 3.010 3.000 3.010 2.960 3.010 2,488,000 7,387,640 2.9693 30.10 30.00 30.10 29.60 30.10 248,800 29.693 0.33%
2016-07-15 0 3.000 2.990 3.000 2.970 3.000 2,701,000 8,064,190 2.9856 30.00 29.90 30.00 29.70 30.00 270,100 29.856 -0.33%
2016-07-14 0 3.010 3.000 3.020 2.970 3.010 2,500,000 7,451,160 2.9805 30.10 30.00 30.20 29.70 30.10 250,000 29.805 0.00%
2016-07-13 0 3.010 3.000 3.010 2.960 3.030 2,533,140 7,535,900 2.9749 30.10 30.00 30.10 29.60 30.30 253,314 29.749 0.33%
2016-07-12 0 3.000 3.000 3.010 2.970 3.080 2,816,000 8,479,680 3.0113 30.00 30.00 30.10 29.70 30.80 281,600 30.113 -2.60%
2016-07-11 0 3.080 3.080 3.090 2.950 3.080 3,208,000 9,574,360 2.9845 30.80 30.80 30.90 29.50 30.80 320,800 29.845 1.99%
2016-07-08 0 3.020 3.010 3.020 2.980 3.020 2,940,000 8,815,680 2.9985 30.20 30.10 30.20 29.80 30.20 294,000 29.985 -0.98%
2016-07-07 0 3.050 3.050 3.060 3.030 3.070 2,708,000 8,242,680 3.0438 30.50 30.50 30.60 30.30 30.70 270,800 30.438 0.66%
2016-07-06 0 3.030 3.020 3.030 2.970 3.030 2,528,000 7,560,600 2.9907 30.30 30.20 30.30 29.70 30.30 252,800 29.907 0.66%
2016-07-05 0 3.010 3.010 3.020 2.940 3.040 2,548,000 7,576,600 2.9735 30.10 30.10 30.20 29.40 30.40 254,800 29.735 -0.99%
2016-07-04 0 3.040 3.000 3.040 2.940 3.090 2,584,000 7,731,600 2.9921 30.40 30.00 30.40 29.40 30.90 258,400 29.921 -1.30%
2016-06-30 0 3.080 3.050 3.090 2.990 3.080 2,460,000 7,409,120 3.0118 30.80 30.50 30.90 29.90 30.80 246,000 30.118 1.99%
2016-06-29 0 3.020 3.020 3.030 3.000 3.030 2,572,000 7,745,640 3.0115 30.20 30.20 30.30 30.00 30.30 257,200 30.115 0.00%
2016-06-28 0 3.020 3.020 3.030 3.000 3.030 2,408,000 7,240,000 3.0066 30.20 30.20 30.30 30.00 30.30 240,800 30.066 -0.98%
2016-06-27 0 3.050 3.040 3.050 3.000 3.050 2,892,000 8,713,640 3.0130 30.50 30.40 30.50 30.00 30.50 289,200 30.130 0.00%
2016-06-24 0 3.050 3.040 3.050 3.000 3.050 2,388,000 7,193,080 3.0122 30.50 30.40 30.50 30.00 30.50 238,800 30.122 1.33%
2016-06-23 0 3.010 3.010 3.030 3.000 3.040 2,408,000 7,237,360 3.0055 30.10 30.10 30.30 30.00 30.40 240,800 30.055 -1.31%
2016-06-22 0 3.050 3.040 3.050 2.990 3.060 2,568,000 7,739,280 3.0137 30.50 30.40 30.50 29.90 30.60 256,800 30.137 -0.33%
2016-06-21 0 3.060 3.040 3.060 2.990 3.080 2,420,000 7,297,760 3.0156 30.60 30.40 30.60 29.90 30.80 242,000 30.156 1.32%
2016-06-20 0 3.020 3.010 3.030 2.980 3.020 2,424,000 7,250,160 2.9910 30.20 30.10 30.30 29.80 30.20 242,400 29.910 0.00%
2016-06-17 0 3.020 3.020 3.050 2.980 3.050 2,272,000 6,805,360 2.9953 30.20 30.20 30.50 29.80 30.50 227,200 29.953 0.67%
2016-06-16 0 3.000 2.990 3.010 2.960 3.010 2,004,000 5,989,640 2.9888 30.00 29.90 30.10 29.60 30.10 200,400 29.888 0.67%
2016-06-15 0 2.980 2.980 3.010 2.970 3.040 2,380,000 7,123,680 2.9931 29.80 29.80 30.10 29.70 30.40 238,000 29.931 -0.33%
2016-06-14 0 2.990 2.980 3.020 2.940 3.010 2,796,000 8,260,520 2.9544 29.90 29.80 30.20 29.40 30.10 279,600 29.544 0.00%
2016-06-13 0 2.990 2.990 3.010 2.950 3.000 2,552,000 7,612,300 2.9829 29.90 29.90 30.10 29.50 30.00 255,200 29.829 -0.99%
2016-06-10 0 3.020 3.020 3.030 3.020 3.050 2,580,000 7,844,280 3.0404 30.20 30.20 30.30 30.20 30.50 258,000 30.404 -0.66%
2016-06-08 0 3.040 3.030 3.040 3.010 3.040 2,588,000 7,828,140 3.0248 30.40 30.30 30.40 30.10 30.40 258,800 30.248 0.00%
2016-06-07 0 3.040 3.030 3.050 3.020 3.090 2,440,000 7,409,600 3.0367 30.40 30.30 30.50 30.20 30.90 244,000 30.367 -0.65%
2016-06-06 0 3.060 3.080 3.090 3.000 3.100 3,472,000 10,588,560 3.0497 30.60 30.80 30.90 30.00 31.00 347,200 30.497 0.66%
2016-06-03 0 3.040 3.030 3.040 2.990 3.040 2,660,000 8,001,760 3.0082 30.40 30.30 30.40 29.90 30.40 266,000 30.082 0.33%
2016-06-02 0 3.030 3.030 3.040 2.980 3.030 2,248,000 6,759,680 3.0070 30.30 30.30 30.40 29.80 30.30 224,800 30.070 0.66%
2016-06-01 0 3.010 3.010 3.030 3.000 3.030 2,460,000 7,411,880 3.0130 30.10 30.10 30.30 30.00 30.30 246,000 30.130 -1.31%
2016-05-31 0 3.050 3.050 3.060 2.970 3.060 2,668,000 7,985,720 2.9931 30.50 30.50 30.60 29.70 30.60 266,800 29.931 0.99%
2016-05-30 0 3.020 3.010 3.020 2.980 3.020 2,608,000 7,840,720 3.0064 30.20 30.10 30.20 29.80 30.20 260,800 30.064 0.00%
2016-05-27 0 3.020 3.020 3.030 2.990 3.030 2,876,000 8,630,280 3.0008 30.20 30.20 30.30 29.90 30.30 287,600 30.008 -0.33%
2016-05-26 0 3.030 3.020 3.040 3.000 3.040 2,664,000 8,061,160 3.0260 30.30 30.20 30.40 30.00 30.40 266,400 30.260 -0.98%
2016-05-25 0 3.060 3.040 3.060 2.950 3.070 2,788,000 8,364,920 3.0003 30.60 30.40 30.60 29.50 30.70 278,800 30.003 0.99%
2016-05-24 0 3.030 3.030 3.040 2.990 3.050 3,084,000 9,247,860 2.9987 30.30 30.30 30.40 29.90 30.50 308,400 29.987 -1.62%
2016-05-23 0 3.080 3.070 3.090 3.020 3.100 2,812,000 8,537,040 3.0359 30.80 30.70 30.90 30.20 31.00 281,200 30.359 0.65%
2016-05-20 0 3.060 3.050 3.070 2.980 3.070 2,832,000 8,520,120 3.0085 30.60 30.50 30.70 29.80 30.70 283,200 30.085 1.66%
2016-05-19 0 3.010 3.000 3.010 3.000 3.060 3,068,000 9,273,300 3.0226 30.10 30.00 30.10 30.00 30.60 306,800 30.226 -0.66%
2016-05-18 0 3.030 3.020 3.030 2.930 3.040 3,296,000 9,808,000 2.9757 30.30 30.20 30.30 29.30 30.40 329,600 29.757 -0.33%
2016-05-17 0 3.040 3.030 3.040 3.020 3.070 3,812,000 11,579,120 3.0375 30.40 30.30 30.40 30.20 30.70 381,200 30.375 -0.33%
2016-05-16 0 3.050 3.050 3.060 2.980 3.080 3,328,000 10,157,300 3.0521 30.50 30.50 30.60 29.80 30.80 332,800 30.521 0.99%
2016-05-13 0 3.020 3.020 3.040 3.010 3.080 3,136,000 9,543,480 3.0432 30.20 30.20 30.40 30.10 30.80 313,600 30.432 -1.95%
2016-05-12 0 3.080 3.050 3.080 2.910 3.090 3,624,000 11,025,840 3.0425 30.80 30.50 30.80 29.10 30.90 362,400 30.425 0.33%
2016-05-11 0 3.070 3.060 3.080 3.030 3.140 4,092,000 12,454,440 3.0436 30.70 30.60 30.80 30.30 31.40 409,200 30.436 -1.29%
2016-05-10 0 3.110 3.070 3.110 3.030 3.110 3,624,000 11,073,400 3.0556 31.10 30.70 31.10 30.30 31.10 362,400 30.556 0.00%
2016-05-09 0 3.110 3.070 3.110 3.040 3.130 3,708,000 11,469,200 3.0931 31.10 30.70 31.10 30.40 31.30 370,800 30.931 0.97%
2016-05-06 0 3.080 3.070 3.080 3.030 3.090 3,768,000 11,502,840 3.0528 30.80 30.70 30.80 30.30 30.90 376,800 30.528 -0.32%
2016-05-05 0 3.090 3.060 3.090 3.030 3.100 3,540,000 10,807,440 3.0529 30.90 30.60 30.90 30.30 31.00 354,000 30.529 0.32%
2016-05-04 0 3.080 3.080 3.110 3.030 3.130 4,408,000 13,551,160 3.0742 30.80 30.80 31.10 30.30 31.30 440,800 30.742 -1.91%
2016-05-03 0 3.140 3.120 3.150 3.030 3.150 4,156,000 12,924,080 3.1097 31.40 31.20 31.50 30.30 31.50 415,600 31.097 0.32%
2016-04-29 0 3.130 3.130 3.140 3.040 3.140 6,972,000 21,639,520 3.1038 31.30 31.30 31.40 30.40 31.40 697,200 31.038 2.62%
2016-04-28 0 3.050 3.050 3.100 3.030 3.190 6,400,000 19,733,000 3.0833 30.50 30.50 31.00 30.30 31.90 640,000 30.833 0.00%
2016-04-27 0 3.050 3.050 3.070 3.020 3.070 4,196,000 12,820,080 3.0553 30.50 30.50 30.70 30.20 30.70 419,600 30.553 -0.65%
2016-04-26 0 3.070 3.050 3.070 3.040 3.080 3,924,200 11,994,600 3.0566 30.70 30.50 30.70 30.40 30.80 392,420 30.566 1.32%
2016-04-25 0 3.030 3.030 3.050 3.000 3.090 4,472,000 13,558,040 3.0318 30.30 30.30 30.50 30.00 30.90 447,200 30.318 2.02%
2016-04-22 0 2.970 2.960 2.970 2.880 3.140 10,176,000 29,902,080 2.9385 29.70 29.60 29.70 28.80 31.40 1,017,600 29.385 3.12%
2016-04-21 0 2.880 2.850 2.880 2.790 2.880 10,631,000 29,751,330 2.7985 28.80 28.50 28.80 27.90 28.80 1,063,100 27.985 3.60%
2016-04-20 0 2.780 2.770 2.800 2.770 2.930 6,740,000 18,847,200 2.7963 27.80 27.70 28.00 27.70 29.30 674,000 27.963 -2.46%
2016-04-19 0 2.850 2.840 2.850 2.750 2.860 10,880,000 30,467,840 2.8004 28.50 28.40 28.50 27.50 28.60 1,088,000 28.004 2.89%
2016-04-18 0 2.770 2.770 2.800 2.740 2.840 14,512,000 40,212,800 2.7710 27.70 27.70 28.00 27.40 28.40 1,451,200 27.710 -1.07%
2016-04-15 0 2.800 2.760 2.800 2.710 2.800 14,084,000 39,016,920 2.7703 28.00 27.60 28.00 27.10 28.00 1,408,400 27.703 1.08%
2016-04-14 0 2.770 2.760 2.780 2.670 2.810 10,092,000 27,815,240 2.7562 27.70 27.60 27.80 26.70 28.10 1,009,200 27.562 3.36%
2016-04-13 0 2.680 2.650 2.680 2.630 2.710 17,208,000 45,493,400 2.6437 26.80 26.50 26.80 26.30 27.10 1,720,800 26.437 2.29%
2016-04-12 0 2.620 2.600 2.620 2.590 2.640 2,704,000 7,044,800 2.6053 26.20 26.00 26.20 25.90 26.40 270,400 26.053 0.38%
2016-04-11 0 2.610 2.590 2.610 2.590 2.620 8,576,000 22,297,880 2.6000 26.10 25.90 26.10 25.90 26.20 857,600 26.000 0.00%
2016-04-08 0 2.610 2.590 2.620 2.590 2.650 4,504,000 11,695,920 2.5968 26.10 25.90 26.20 25.90 26.50 450,400 25.968 -0.38%
2016-04-07 0 2.620 2.610 2.620 2.570 2.620 7,788,000 20,141,840 2.5863 26.20 26.10 26.20 25.70 26.20 778,800 25.863 0.77%
2016-04-06 0 2.600 2.590 2.600 2.560 2.610 10,704,000 27,675,400 2.5855 26.00 25.90 26.00 25.60 26.10 1,070,400 25.855 -0.38%
2016-04-05 0 2.610 2.590 2.610 2.530 2.620 27,556,000 71,105,880 2.5804 26.10 25.90 26.10 25.30 26.20 2,755,600 25.804 0.38%
2016-04-01 0 2.600 2.580 2.600 2.530 2.620 24,330,000 62,629,680 2.5742 26.00 25.80 26.00 25.30 26.20 2,433,000 25.742 -0.76%
2016-03-31 0 2.620 2.590 2.610 2.580 2.690 2,400,000 6,277,040 2.6154 26.20 25.90 26.10 25.80 26.90 240,000 26.154 0.77%
2016-03-30 0 2.600 2.570 2.600 2.560 2.620 2,408,000 6,235,040 2.5893 26.00 25.70 26.00 25.60 26.20 240,800 25.893 -0.38%
2016-03-29 0 2.610 2.590 2.620 2.530 2.610 2,188,000 5,655,680 2.5849 26.10 25.90 26.20 25.30 26.10 218,800 25.849 0.77%
2016-03-24 0 2.590 2.570 2.590 2.570 2.620 2,760,000 7,130,400 2.5835 25.90 25.70 25.90 25.70 26.20 276,000 25.835 -0.77%
2016-03-23 0 2.610 2.600 2.650 2.570 2.640 2,248,000 5,817,040 2.5877 26.10 26.00 26.50 25.70 26.40 224,800 25.877 0.00%
2016-03-22 0 2.610 2.580 2.630 2.560 2.640 2,876,000 7,451,480 2.5909 26.10 25.80 26.30 25.60 26.40 287,600 25.909 0.00%
2016-03-21 0 2.610 2.610 2.650 2.560 2.630 2,268,000 5,853,000 2.5807 26.10 26.10 26.50 25.60 26.30 226,800 25.807 0.38%
2016-03-18 0 2.600 2.590 2.600 2.490 2.600 2,229,920 5,648,840 2.5332 26.00 25.90 26.00 24.90 26.00 222,992 25.332 0.00%
2016-03-17 0 2.600 2.590 2.600 2.480 2.700 2,204,000 5,628,000 2.5535 26.00 25.90 26.00 24.80 27.00 220,400 25.535 0.00%
2016-03-16 0 2.600 2.580 2.600 2.500 2.600 2,488,000 6,334,840 2.5462 26.00 25.80 26.00 25.00 26.00 248,800 25.462 0.00%
2016-03-15 0 2.600 2.590 2.600 2.470 2.640 2,384,000 6,129,624 2.5712 26.00 25.90 26.00 24.70 26.40 238,400 25.712 -0.76%
2016-03-14 0 2.620 2.590 2.620 2.570 2.630 2,515,100 6,526,848 2.5951 26.20 25.90 26.20 25.70 26.30 251,510 25.951 0.38%
2016-03-11 0 2.610 2.580 2.610 2.560 2.620 2,428,000 6,289,960 2.5906 26.10 25.80 26.10 25.60 26.20 242,800 25.906 0.77%
2016-03-10 0 2.590 2.580 2.600 2.570 2.640 2,412,000 6,248,000 2.5904 25.90 25.80 26.00 25.70 26.40 241,200 25.904 -0.38%
2016-03-09 0 2.600 2.560 2.600 2.550 2.630 2,464,000 6,381,640 2.5900 26.00 25.60 26.00 25.50 26.30 246,400 25.900 -1.52%
2016-03-08 0 2.640 2.630 2.640 2.560 2.640 2,484,000 6,473,320 2.6060 26.40 26.30 26.40 25.60 26.40 248,400 26.060 1.54%
2016-03-07 0 2.600 2.600 2.610 2.580 2.650 2,423,480 6,304,914 2.6016 26.00 26.00 26.10 25.80 26.50 242,348 26.016 -1.14%
2016-03-04 0 2.630 2.620 2.640 2.580 2.640 2,572,000 6,693,560 2.6025 26.30 26.20 26.40 25.80 26.40 257,200 26.025 0.38%
2016-03-03 0 2.620 2.600 2.620 2.600 2.640 2,108,000 5,517,000 2.6172 26.20 26.00 26.20 26.00 26.40 210,800 26.172 0.00%
2016-03-02 0 2.620 2.590 2.620 2.570 2.660 2,124,000 5,528,440 2.6028 26.20 25.90 26.20 25.70 26.60 212,400 26.028 -0.38%
2016-03-01 0 2.630 2.600 2.650 2.580 2.720 2,364,000 6,234,720 2.6374 26.30 26.00 26.50 25.80 27.20 236,400 26.374 -2.59%
2016-02-29 0 2.700 2.700 2.720 2.610 2.720 2,456,000 6,535,160 2.6609 27.00 27.00 27.20 26.10 27.20 245,600 26.609 2.27%
2016-02-26 0 2.640 2.640 2.670 2.610 2.690 2,000,000 5,323,480 2.6617 26.40 26.40 26.70 26.10 26.90 200,000 26.617 1.15%
2016-02-25 0 2.610 2.620 2.630 2.550 2.620 2,140,000 5,543,640 2.5905 26.10 26.20 26.30 25.50 26.20 214,000 25.905 0.00%
2016-02-24 0 2.610 2.600 2.610 2.530 2.750 3,128,000 8,195,560 2.6201 26.10 26.00 26.10 25.30 27.50 312,800 26.201 -2.97%
2016-02-23 0 2.690 2.670 2.700 2.640 2.750 2,716,000 7,351,120 2.7066 26.90 26.70 27.00 26.40 27.50 271,600 27.066 -1.82%
2016-02-22 0 2.740 2.700 2.740 2.670 2.760 2,428,000 6,616,320 2.7250 27.40 27.00 27.40 26.70 27.60 242,800 27.250 -0.36%
2016-02-19 0 2.750 2.710 2.760 2.700 2.760 3,940,000 10,765,640 2.7324 27.50 27.10 27.60 27.00 27.60 394,000 27.324 -0.36%
2016-02-18 0 2.760 2.750 2.770 2.700 2.770 2,464,000 6,709,760 2.7231 27.60 27.50 27.70 27.00 27.70 246,400 27.231 2.60%
2016-02-17 0 2.690 2.690 2.700 2.650 2.710 2,448,000 6,558,000 2.6789 26.90 26.90 27.00 26.50 27.10 244,800 26.789 0.75%
2016-02-16 0 2.670 2.630 2.670 2.620 2.730 2,520,000 6,729,840 2.6706 26.70 26.30 26.70 26.20 27.30 252,000 26.706 -2.91%
2016-02-15 0 2.750 2.710 2.750 2.700 2.750 2,260,000 6,134,000 2.7142 27.50 27.10 27.50 27.00 27.50 226,000 27.142 1.10%
2016-02-12 0 2.720 2.710 2.720 2.680 2.720 2,588,000 7,003,880 2.7063 27.20 27.10 27.20 26.80 27.20 258,800 27.063 0.74%
2016-02-11 0 2.700 2.700 2.710 2.690 2.740 2,416,000 6,563,360 2.7166 27.00 27.00 27.10 26.90 27.40 241,600 27.166 -2.88%
2016-02-05 0 2.780 2.770 2.790 2.720 2.790 2,806,796 7,725,813 2.7525 27.80 27.70 27.90 27.20 27.90 280,680 27.525 0.72%
2016-02-04 0 2.760 2.730 2.760 2.700 2.870 3,640,000 10,035,400 2.7570 27.60 27.30 27.60 27.00 28.70 364,000 27.570 0.00%
2016-02-03 0 2.760 2.720 2.760 2.630 2.780 4,044,000 10,911,880 2.6983 27.60 27.20 27.60 26.30 27.80 404,400 26.983 0.36%
2016-02-02 0 2.750 2.730 2.750 2.720 2.800 3,932,000 10,850,040 2.7594 27.50 27.30 27.50 27.20 28.00 393,200 27.594 -2.14%
2016-02-01 0 2.810 2.790 2.800 2.700 2.870 4,612,000 12,905,760 2.7983 28.10 27.90 28.00 27.00 28.70 461,200 27.983 0.36%
2016-01-29 0 2.800 2.770 2.840 2.730 2.880 9,828,000 27,523,360 2.8005 28.00 27.70 28.40 27.30 28.80 982,800 28.005 0.72%
2016-01-28 0 2.780 2.770 2.800 2.610 2.860 7,732,000 21,581,880 2.7912 27.80 27.70 28.00 26.10 28.60 773,200 27.912 -2.11%
2016-01-27 0 2.840 2.840 2.850 2.810 2.880 9,488,000 26,953,480 2.8408 28.40 28.40 28.50 28.10 28.80 948,800 28.408 0.00%
2016-01-26 0 2.840 2.840 2.890 2.840 2.900 4,248,000 12,223,560 2.8775 28.40 28.40 28.90 28.40 29.00 424,800 28.775 -1.05%
2016-01-25 0 2.870 2.860 2.870 2.820 2.880 4,874,600 13,913,814 2.8543 28.70 28.60 28.70 28.20 28.80 487,460 28.543 2.50%
2016-01-22 0 2.800 2.780 2.810 2.710 2.850 2,512,000 6,978,280 2.7780 28.00 27.80 28.10 27.10 28.50 251,200 27.780 2.94%
2016-01-21 0 2.720 2.700 2.710 2.710 2.860 3,100,000 8,606,640 2.7763 27.20 27.00 27.10 27.10 28.60 310,000 27.763 -1.09%
2016-01-20 0 2.750 2.750 2.830 2.670 2.850 2,784,000 7,695,960 2.7644 27.50 27.50 28.30 26.70 28.50 278,400 27.644 -3.85%
2016-01-19 0 2.860 2.820 2.860 2.810 2.920 2,596,000 7,340,480 2.8276 28.60 28.20 28.60 28.10 29.20 259,600 28.276 0.70%
2016-01-18 0 2.840 2.810 2.840 2.790 2.860 3,216,000 9,059,240 2.8169 28.40 28.10 28.40 27.90 28.60 321,600 28.169 0.71%
2016-01-15 0 2.820 2.810 2.820 2.790 2.820 2,604,000 7,287,520 2.7986 28.20 28.10 28.20 27.90 28.20 260,400 27.986 0.36%
2016-01-14 0 2.810 2.800 2.820 2.770 2.820 2,172,000 6,089,120 2.8035 28.10 28.00 28.20 27.70 28.20 217,200 28.035 -0.71%
2016-01-13 0 2.830 2.810 2.830 2.790 2.840 2,612,000 7,356,640 2.8165 28.30 28.10 28.30 27.90 28.40 261,200 28.165 0.71%
2016-01-12 0 2.810 2.810 2.820 2.750 2.890 2,776,000 7,802,640 2.8107 28.10 28.10 28.20 27.50 28.90 277,600 28.107 0.36%
2016-01-11 0 2.800 2.770 2.810 2.780 2.840 3,116,000 8,739,440 2.8047 28.00 27.70 28.10 27.80 28.40 311,600 28.047 -2.10%
2016-01-08 0 2.860 2.820 2.860 2.810 2.870 2,512,000 7,120,520 2.8346 28.60 28.20 28.60 28.10 28.70 251,200 28.346 1.42%
2016-01-07 0 2.820 2.810 2.820 2.810 2.900 4,028,000 11,421,560 2.8355 28.20 28.10 28.20 28.10 29.00 402,800 28.355 0.00%
2016-01-06 0 2.820 2.780 2.820 2.750 2.820 4,000,000 11,122,640 2.7807 28.20 27.80 28.20 27.50 28.20 400,000 27.807 0.36%
2016-01-05 0 2.810 2.800 2.810 2.790 2.850 2,448,000 6,902,600 2.8197 28.10 28.00 28.10 27.90 28.50 244,800 28.197 -1.06%
2016-01-04 0 2.840 2.840 2.880 2.830 2.890 3,076,000 8,795,920 2.8595 28.40 28.40 28.80 28.30 28.90 307,600 28.595 -0.70%
2015-12-31 0 2.860 2.820 2.850 2.810 2.870 2,796,000 7,892,880 2.8229 28.60 28.20 28.50 28.10 28.70 279,600 28.229 0.70%
2015-12-30 0 2.840 2.840 2.850 2.770 2.860 2,408,000 6,778,360 2.8149 28.40 28.40 28.50 27.70 28.60 240,800 28.149 0.35%
2015-12-29 0 2.830 2.800 2.830 2.800 2.900 2,528,000 7,145,760 2.8266 28.30 28.00 28.30 28.00 29.00 252,800 28.266 -1.74%
2015-12-28 0 2.880 2.870 2.880 2.800 2.910 2,848,000 8,085,880 2.8391 28.80 28.70 28.80 28.00 29.10 284,800 28.391 -0.69%
2015-12-24 0 2.900 2.890 2.930 2.870 2.940 2,724,000 7,922,440 2.9084 29.00 28.90 29.30 28.70 29.40 272,400 29.084 0.69%
2015-12-23 0 2.880 2.860 2.880 2.830 2.890 2,404,000 6,886,000 2.8644 28.80 28.60 28.80 28.30 28.90 240,400 28.644 0.35%
2015-12-22 0 2.870 2.830 2.870 2.800 2.880 8,616,000 24,400,980 2.8321 28.70 28.30 28.70 28.00 28.80 861,600 28.321 0.35%
2015-12-21 0 2.860 2.820 2.860 2.810 2.900 3,044,000 8,656,440 2.8438 28.60 28.20 28.60 28.10 29.00 304,400 28.438 0.70%
2015-12-18 0 2.840 2.820 2.840 2.710 2.840 3,736,000 10,355,920 2.7719 28.40 28.20 28.40 27.10 28.40 373,600 27.719 1.07%
2015-12-17 0 2.810 2.780 2.830 2.760 2.890 2,796,000 7,848,240 2.8070 28.10 27.80 28.30 27.60 28.90 279,600 28.070 -2.09%
2015-12-16 0 2.870 2.830 2.870 2.760 2.900 2,832,000 8,014,480 2.8300 28.70 28.30 28.70 27.60 29.00 283,200 28.300 2.87%
2015-12-15 0 2.790 2.760 2.790 2.770 2.860 2,152,000 6,092,160 2.8309 27.90 27.60 27.90 27.70 28.60 215,200 28.309 -1.41%
2015-12-14 0 2.830 2.790 2.830 2.720 2.900 3,184,000 8,925,440 2.8032 28.30 27.90 28.30 27.20 29.00 318,400 28.032 -0.70%
2015-12-11 0 2.850 2.840 2.860 2.810 2.980 2,352,000 6,809,000 2.8950 28.50 28.40 28.60 28.10 29.80 235,200 28.950 -4.04%
2015-12-10 0 2.970 2.920 2.970 2.900 3.140 2,436,000 7,231,720 2.9687 29.70 29.20 29.70 29.00 31.40 243,600 29.687 2.06%
2015-12-09 0 2.910 2.880 2.920 2.880 3.050 2,900,000 8,579,920 2.9586 29.10 28.80 29.20 28.80 30.50 290,000 29.586 -3.00%
2015-12-08 0 3.000 2.990 3.000 2.940 3.030 3,268,000 9,727,240 2.9765 30.00 29.90 30.00 29.40 30.30 326,800 29.765 -0.66%
2015-12-07 0 3.020 2.980 3.020 2.960 3.060 2,996,000 8,965,600 2.9925 30.20 29.80 30.20 29.60 30.60 299,600 29.925 -0.98%
2015-12-04 0 3.050 3.000 3.060 2.980 3.070 4,368,000 13,245,960 3.0325 30.50 30.00 30.60 29.80 30.70 436,800 30.325 -0.33%
2015-12-03 0 3.060 3.050 3.070 3.010 3.080 2,868,000 8,717,520 3.0396 30.60 30.50 30.70 30.10 30.80 286,800 30.396 0.66%
2015-12-02 0 3.040 3.030 3.040 2.970 3.050 3,564,000 10,770,600 3.0221 30.40 30.30 30.40 29.70 30.50 356,400 30.221 1.00%
2015-12-01 0 3.010 2.950 3.030 2.940 3.090 3,508,000 10,543,480 3.0056 30.10 29.50 30.30 29.40 30.90 350,800 30.056 -1.63%
2015-11-30 0 3.060 3.070 3.080 3.040 3.110 2,856,000 8,763,560 3.0685 30.60 30.70 30.80 30.40 31.10 285,600 30.685 0.00%
2015-11-27 0 3.060 3.050 3.090 2.960 3.160 3,848,000 11,752,440 3.0542 30.60 30.50 30.90 29.60 31.60 384,800 30.542 1.66%
2015-11-26 0 3.010 3.000 3.010 2.800 3.010 4,868,000 14,063,080 2.8889 30.10 30.00 30.10 28.00 30.10 486,800 28.889 5.24%
2015-11-25 0 2.860 2.840 2.870 2.800 2.960 3,696,000 10,553,560 2.8554 28.60 28.40 28.70 28.00 29.60 369,600 28.554 -2.39%
2015-11-24 0 2.930 2.890 2.940 2.810 2.960 6,272,000 17,927,760 2.8584 29.30 28.90 29.40 28.10 29.60 627,200 28.584 -0.68%
2015-11-23 0 2.950 2.930 2.950 2.900 2.970 3,788,000 11,099,800 2.9303 29.50 29.30 29.50 29.00 29.70 378,800 29.303 0.68%
2015-11-20 0 2.930 2.920 2.960 2.900 3.090 5,976,000 17,748,240 2.9699 29.30 29.20 29.60 29.00 30.90 597,600 29.699 -5.79%
2015-11-19 0 3.110 3.110 3.140 3.080 3.160 4,327,500 13,458,870 3.1101 31.10 31.10 31.40 30.80 31.60 432,750 31.101 -0.32%
2015-11-18 0 3.120 3.120 3.170 3.110 3.170 3,832,000 12,033,040 3.1401 31.20 31.20 31.70 31.10 31.70 383,200 31.401 0.65%
2015-11-17 0 3.100 3.100 3.110 2.990 3.100 3,168,000 9,585,960 3.0259 31.00 31.00 31.10 29.90 31.00 316,800 30.259 2.31%
2015-11-16 0 3.030 3.000 3.040 2.970 3.070 3,080,000 9,256,180 3.0053 30.30 30.00 30.40 29.70 30.70 308,000 30.053 -0.98%
2015-11-13 0 3.060 3.050 3.070 3.000 3.190 4,652,000 14,281,920 3.0701 30.60 30.50 30.70 30.00 31.90 465,200 30.701 -3.77%
2015-11-12 0 3.180 3.180 3.190 3.050 3.190 4,892,000 15,262,000 3.1198 31.80 31.80 31.90 30.50 31.90 489,200 31.198 0.32%
2015-11-11 0 3.170 3.150 3.170 3.130 3.200 3,180,000 10,025,200 3.1526 31.70 31.50 31.70 31.30 32.00 318,000 31.526 1.28%
2015-11-10 0 3.130 3.080 3.130 2.970 3.170 4,456,000 13,718,520 3.0787 31.30 30.80 31.30 29.70 31.70 445,600 30.787 5.74%
2015-11-09 0 2.960 2.950 2.960 2.840 2.970 2,160,000 6,202,160 2.8714 29.60 29.50 29.60 28.40 29.70 216,000 28.714 3.50%
2015-11-06 0 2.860 2.850 2.890 2.770 2.900 6,216,000 17,529,520 2.8201 28.60 28.50 28.90 27.70 29.00 621,600 28.201 -0.69%
2015-11-05 0 2.880 2.850 2.880 2.790 2.880 3,844,000 10,858,920 2.8249 28.80 28.50 28.80 27.90 28.80 384,400 28.249 0.70%
2015-11-04 0 2.860 2.810 2.860 2.790 2.880 3,724,000 10,478,960 2.8139 28.60 28.10 28.60 27.90 28.80 372,400 28.139 0.70%
2015-11-03 0 2.840 2.830 2.870 2.790 2.880 3,528,000 9,982,120 2.8294 28.40 28.30 28.70 27.90 28.80 352,800 28.294 -1.05%
2015-11-02 0 2.870 2.800 2.870 2.780 2.870 2,408,000 6,843,440 2.8420 28.70 28.00 28.70 27.80 28.70 240,800 28.420 0.70%
2015-10-30 0 2.850 2.780 2.840 2.740 2.850 2,672,000 7,462,320 2.7928 28.50 27.80 28.40 27.40 28.50 267,200 27.928 1.42%
2015-10-29 0 2.810 2.770 2.800 2.710 2.970 4,388,000 12,573,800 2.8655 28.10 27.70 28.00 27.10 29.70 438,800 28.655 -2.77%
2015-10-28 0 2.890 2.890 2.930 2.880 2.960 3,652,000 10,686,760 2.9263 28.90 28.90 29.30 28.80 29.60 365,200 29.263 -0.34%
2015-10-27 0 2.900 2.810 2.900 2.790 2.930 2,772,000 7,901,920 2.8506 29.00 28.10 29.00 27.90 29.30 277,200 28.506 2.84%
2015-10-26 0 2.820 2.770 2.830 2.690 2.920 3,808,000 10,478,800 2.7518 28.20 27.70 28.30 26.90 29.20 380,800 27.518 -2.42%
2015-10-23 0 2.890 2.870 2.890 2.860 2.940 3,016,000 8,738,080 2.8972 28.90 28.70 28.90 28.60 29.40 301,600 28.972 -1.03%
2015-10-22 0 2.920 2.840 2.920 2.830 2.950 3,576,000 10,285,480 2.8763 29.20 28.40 29.20 28.30 29.50 357,600 28.763 -2.67%
2015-10-20 0 3.000 2.950 3.000 2.800 3.030 4,236,000 12,341,400 2.9135 30.00 29.50 30.00 28.00 30.30 423,600 29.135 4.90%
2015-10-19 0 2.860 2.810 2.860 2.740 2.870 3,644,000 10,193,280 2.7973 28.60 28.10 28.60 27.40 28.70 364,400 27.973 0.70%
2015-10-16 0 2.840 2.790 2.840 2.660 2.840 2,660,000 7,222,800 2.7153 28.40 27.90 28.40 26.60 28.40 266,000 27.153 5.97%
2015-10-15 0 2.680 2.680 2.690 2.550 2.690 2,940,000 7,577,160 2.5773 26.80 26.80 26.90 25.50 26.90 294,000 25.773 1.52%
2015-10-14 0 2.640 2.590 2.640 2.540 2.650 2,452,000 6,400,040 2.6101 26.40 25.90 26.40 25.40 26.50 245,200 26.101 0.76%
2015-10-13 0 2.620 2.590 2.620 2.560 2.650 2,504,000 6,494,320 2.5936 26.20 25.90 26.20 25.60 26.50 250,400 25.936 -2.24%
2015-10-12 0 2.680 2.640 2.680 2.630 2.800 2,712,000 7,227,040 2.6648 26.80 26.40 26.80 26.30 28.00 271,200 26.648 8.94%
2015-10-09 0 2.460 2.420 2.460 2.400 2.460 2,432,000 5,935,000 2.4404 24.60 24.20 24.60 24.00 24.60 243,200 24.404 0.82%
2015-10-08 0 2.440 2.420 2.440 2.390 2.450 2,008,000 4,837,600 2.4092 24.40 24.20 24.40 23.90 24.50 200,800 24.092 0.83%
2015-10-07 0 2.420 2.410 2.420 2.400 2.500 3,080,000 7,482,000 2.4292 24.20 24.10 24.20 24.00 25.00 308,000 24.292 -1.22%
2015-10-06 0 2.450 2.420 2.450 2.410 2.480 3,184,000 7,835,160 2.4608 24.50 24.20 24.50 24.10 24.80 318,400 24.608 0.82%
2015-10-05 0 2.430 2.400 2.430 2.380 2.430 2,708,000 6,533,760 2.4128 24.30 24.00 24.30 23.80 24.30 270,800 24.128 1.67%
2015-10-02 0 2.390 2.370 2.390 2.270 2.400 2,392,000 5,518,800 2.3072 23.90 23.70 23.90 22.70 24.00 239,200 23.072 0.84%
2015-09-30 0 2.370 2.370 2.390 2.370 2.440 2,532,000 6,042,480 2.3864 23.70 23.70 23.90 23.70 24.40 253,200 23.864 -3.66%
2015-09-29 0 2.460 2.410 2.470 2.380 2.460 2,768,000 6,637,960 2.3981 24.60 24.10 24.70 23.80 24.60 276,800 23.981 0.00%
2015-09-25 0 2.460 2.400 2.460 2.350 2.460 3,084,000 7,441,480 2.4129 24.60 24.00 24.60 23.50 24.60 308,400 24.129 2.50%
2015-09-24 0 2.400 2.400 2.460 2.330 2.480 4,780,000 11,590,240 2.4247 24.00 24.00 24.60 23.30 24.80 478,000 24.247 -2.44%
2015-09-23 0 2.460 2.410 2.460 2.380 2.460 4,388,000 10,541,680 2.4024 24.60 24.10 24.60 23.80 24.60 438,800 24.024 1.23%
2015-09-22 0 2.430 2.400 2.430 2.350 2.470 2,676,000 6,417,960 2.3983 24.30 24.00 24.30 23.50 24.70 267,600 23.983 2.53%
2015-09-21 0 2.370 2.350 2.370 2.240 2.400 2,684,000 6,222,160 2.3182 23.70 23.50 23.70 22.40 24.00 268,400 23.182 -1.25%
2015-09-18 0 2.400 2.370 2.390 2.370 2.410 2,612,000 6,239,800 2.3889 24.00 23.70 23.90 23.70 24.10 261,200 23.889 0.84%
2015-09-17 0 2.380 2.340 2.380 2.220 2.380 2,640,000 6,057,080 2.2943 23.80 23.40 23.80 22.20 23.80 264,000 22.943 2.15%
2015-09-16 0 2.330 2.290 2.340 2.260 2.580 4,328,000 10,218,440 2.3610 23.30 22.90 23.40 22.60 25.80 432,800 23.610 -4.90%
2015-09-15 0 2.450 2.430 2.450 2.390 2.460 2,992,000 7,253,800 2.4244 24.50 24.30 24.50 23.90 24.60 299,200 24.244 2.08%
2015-09-14 0 2.400 2.400 2.440 2.290 2.450 2,712,000 6,343,200 2.3389 24.00 24.00 24.40 22.90 24.50 271,200 23.389 1.27%
2015-09-11 0 2.370 2.360 2.400 2.360 2.470 2,916,000 7,010,280 2.4041 23.70 23.60 24.00 23.60 24.70 291,600 24.041 -3.66%
2015-09-10 0 2.460 2.430 2.470 2.430 2.480 2,632,000 6,436,360 2.4454 24.60 24.30 24.70 24.30 24.80 263,200 24.454 -0.81%
2015-09-09 0 2.480 2.400 2.480 2.350 2.490 3,220,000 7,757,080 2.4090 24.80 24.00 24.80 23.50 24.90 322,000 24.090 2.48%
2015-09-08 0 2.420 2.410 2.420 2.270 2.420 3,172,000 7,406,080 2.3348 24.20 24.10 24.20 22.70 24.20 317,200 23.348 2.98%
2015-09-07 0 2.350 2.340 2.360 2.240 2.370 2,715,500 6,297,740 2.3192 23.50 23.40 23.60 22.40 23.70 271,550 23.192 2.17%
2015-09-04 0 2.300 2.260 2.300 2.130 2.340 3,444,000 7,756,920 2.2523 23.00 22.60 23.00 21.30 23.40 344,400 22.523 5.50%
2015-09-02 0 2.180 2.160 2.230 2.020 2.230 2,580,000 5,435,320 2.1067 21.80 21.60 22.30 20.20 22.30 258,000 21.067 1.40%
2015-09-01 0 2.150 2.150 2.190 1.880 2.200 4,900,000 9,898,800 2.0202 21.50 21.50 21.90 18.80 22.00 490,000 20.202 10.82%
2015-08-31 0 1.940 1.870 1.940 1.710 1.950 3,776,000 6,842,800 1.8122 19.40 18.70 19.40 17.10 19.50 377,600 18.122 12.79%
2015-08-28 0 1.720 1.720 1.730 1.630 1.810 6,232,000 10,731,240 1.7220 17.20 17.20 17.30 16.30 18.10 623,200 17.220 -11.79%
2015-08-27 0 1.950 1.940 1.950 1.840 1.950 1,392,000 2,661,440 1.9120 19.50 19.40 19.50 18.40 19.50 139,200 19.120 8.94%
2015-08-26 0 1.790 1.790 1.800 1.780 1.910 3,652,000 6,608,840 1.8096 17.90 17.90 18.00 17.80 19.10 365,200 18.096 -4.79%
2015-08-25 0 1.880 1.800 1.880 1.880 1.960 4,128,000 7,846,920 1.9009 18.80 18.00 18.80 18.80 19.60 412,800 19.009 -6.47%
2015-08-24 0 2.010 1.980 2.010 1.880 2.020 948,000 1,875,640 1.9785 20.10 19.80 20.10 18.80 20.20 94,800 19.785 -1.95%
2015-08-21 0 2.050 1.960 2.060 1.860 2.220 1,816,000 3,536,000 1.9471 20.50 19.60 20.60 18.60 22.20 181,600 19.471 5.13%
2015-08-20 0 1.950 1.870 1.960 1.830 2.040 4,376,000 8,240,680 1.8832 19.50 18.70 19.60 18.30 20.40 437,600 18.832 -5.34%
2015-08-19 0 2.060 2.030 2.080 1.990 2.130 3,084,000 6,204,520 2.0118 20.60 20.30 20.80 19.90 21.30 308,400 20.118 -1.90%
2015-08-18 0 2.100 2.010 2.100 2.000 2.200 2,868,000 5,864,800 2.0449 21.00 20.10 21.00 20.00 22.00 286,800 20.449 -4.55%
2015-08-17 0 2.200 2.160 2.200 2.150 2.210 3,016,000 6,568,360 2.1778 22.00 21.60 22.00 21.50 22.10 301,600 21.778 1.85%
2015-08-14 0 2.160 2.100 2.160 2.090 2.160 4,792,000 10,140,200 2.1161 21.60 21.00 21.60 20.90 21.60 479,200 21.161 2.86%
2015-08-13 0 2.100 2.100 2.110 2.090 2.180 4,932,000 10,440,240 2.1168 21.00 21.00 21.10 20.90 21.80 493,200 21.168 0.00%
2015-08-12 0 2.100 2.030 2.110 2.030 2.100 4,436,000 9,122,320 2.0564 21.00 20.30 21.10 20.30 21.00 443,600 20.564 0.48%
2015-08-11 0 2.090 2.030 2.090 1.960 2.090 5,660,000 11,427,520 2.0190 20.90 20.30 20.90 19.60 20.90 566,000 20.190 4.50%
2015-08-10 0 2.000 1.990 2.000 1.920 2.050 2,828,000 5,582,600 1.9740 20.00 19.90 20.00 19.20 20.50 282,800 19.740 0.00%
2015-08-07 0 2.000 2.000 2.030 1.930 2.100 4,108,000 8,221,760 2.0014 20.00 20.00 20.30 19.30 21.00 410,800 20.014 4.71%
2015-08-06 0 1.910 1.910 1.920 1.860 1.940 3,248,000 6,194,520 1.9072 19.10 19.10 19.20 18.60 19.40 324,800 19.072 1.06%
2015-08-05 0 1.890 1.890 1.900 1.770 1.950 4,300,000 8,059,080 1.8742 18.90 18.90 19.00 17.70 19.50 430,000 18.742 5.59%
2015-08-04 0 1.790 1.790 1.810 1.700 1.800 3,060,000 5,415,680 1.7698 17.90 17.90 18.10 17.00 18.00 306,000 17.698 1.13%
2015-08-03 0 1.770 1.760 1.770 1.670 1.770 3,456,000 5,921,320 1.7133 17.70 17.60 17.70 16.70 17.70 345,600 17.133 0.57%
2015-07-31 0 1.760 1.730 1.780 1.650 1.780 4,340,000 7,384,600 1.7015 17.60 17.30 17.80 16.50 17.80 434,000 17.015 3.53%
2015-07-30 0 1.700 1.670 1.700 1.650 1.710 3,312,000 5,575,800 1.6835 17.00 16.70 17.00 16.50 17.10 331,200 16.835 1.19%
2015-07-29 0 1.680 1.640 1.680 1.600 1.680 4,416,000 7,154,240 1.6201 16.80 16.40 16.80 16.00 16.80 441,600 16.201 3.70%
2015-07-28 0 1.620 1.590 1.640 1.580 1.650 3,944,000 6,352,280 1.6106 16.20 15.90 16.40 15.80 16.50 394,400 16.106 -1.82%
2015-07-27 0 1.650 1.610 1.650 1.580 1.690 3,508,000 5,630,640 1.6051 16.50 16.10 16.50 15.80 16.90 350,800 16.051 -2.37%
2015-07-24 0 1.690 1.660 1.700 1.610 1.700 4,180,000 6,868,240 1.6431 16.90 16.60 17.00 16.10 17.00 418,000 16.431 1.20%
2015-07-23 0 1.670 1.630 1.670 1.570 1.700 10,056,000 16,042,200 1.5953 16.70 16.30 16.70 15.70 17.00 1,005,600 15.953 -1.18%
2015-07-22 0 1.690 1.670 1.690 1.640 1.700 3,036,000 5,057,040 1.6657 16.90 16.70 16.90 16.40 17.00 303,600 16.657 0.00%
2015-07-21 0 1.690 1.690 1.710 1.680 1.730 4,184,000 7,092,160 1.6951 16.90 16.90 17.10 16.80 17.30 418,400 16.951 -2.87%
2015-07-20 0 1.740 1.720 1.750 1.680 1.750 3,508,000 5,969,240 1.7016 17.40 17.20 17.50 16.80 17.50 350,800 17.016 0.58%
2015-07-17 0 1.730 1.730 1.740 1.660 1.730 5,720,000 9,715,400 1.6985 17.30 17.30 17.40 16.60 17.30 572,000 16.985 1.17%
2015-07-16 0 1.710 1.690 1.710 1.660 1.760 3,216,000 5,463,440 1.6988 17.10 16.90 17.10 16.60 17.60 321,600 16.988 -1.16%
2015-07-15 0 1.730 1.720 1.730 1.680 1.730 4,076,000 6,902,520 1.6935 17.30 17.20 17.30 16.80 17.30 407,600 16.935 1.17%
2015-07-14 0 1.710 1.700 1.720 1.670 1.730 4,896,000 8,315,920 1.6985 17.10 17.00 17.20 16.70 17.30 489,600 16.985 0.00%
2015-07-13 0 1.710 1.700 1.710 1.670 1.730 3,168,000 5,379,000 1.6979 17.10 17.00 17.10 16.70 17.30 316,800 16.979 1.18%
2015-07-10 0 1.690 1.660 1.690 1.670 1.750 3,040,000 5,137,280 1.6899 16.90 16.60 16.90 16.70 17.50 304,000 16.899 1.81%
2015-07-09 0 1.660 1.640 1.660 1.620 1.670 3,604,000 5,931,360 1.6458 16.60 16.40 16.60 16.20 16.70 360,400 16.458 1.84%
2015-07-08 0 1.630 1.620 1.630 1.530 1.710 4,764,000 7,545,320 1.5838 16.30 16.20 16.30 15.30 17.10 476,400 15.838 -1.81%
2015-07-07 0 1.660 1.660 1.670 1.560 1.700 3,808,000 6,223,680 1.6344 16.60 16.60 16.70 15.60 17.00 380,800 16.344 6.41%
2015-07-06 0 1.560 1.550 1.560 1.500 1.670 5,204,000 8,244,000 1.5842 15.60 15.50 15.60 15.00 16.70 520,400 15.842 -6.59%
2015-07-03 0 1.670 1.660 1.670 1.560 1.720 6,332,000 10,381,480 1.6395 16.70 16.60 16.70 15.60 17.20 633,200 16.395 -2.34%
2015-07-02 0 1.710 1.700 1.710 1.640 1.750 3,520,000 5,988,400 1.7013 17.10 17.00 17.10 16.40 17.50 352,000 17.013 -1.72%
2015-06-30 0 1.740 1.720 1.740 1.620 1.750 3,388,000 5,688,120 1.6789 17.40 17.20 17.40 16.20 17.50 338,800 16.789 2.96%
2015-06-29 0 1.690 1.680 1.720 1.680 1.810 11,884,000 20,425,800 1.7188 16.90 16.80 17.20 16.80 18.10 1,188,400 17.188 -5.59%
2015-06-26 0 1.790 1.790 1.800 1.770 1.830 3,172,000 5,714,400 1.8015 17.90 17.90 18.00 17.70 18.30 317,200 18.015 -1.10%
2015-06-25 0 1.810 1.790 1.820 1.780 1.850 2,752,000 5,002,080 1.8176 18.10 17.90 18.20 17.80 18.50 275,200 18.176 -1.63%
2015-06-24 0 1.840 1.820 1.840 1.820 1.860 3,316,000 6,101,680 1.8401 18.40 18.20 18.40 18.20 18.60 331,600 18.401 -1.08%
2015-06-23 0 1.860 1.820 1.870 1.790 1.880 5,184,000 9,459,520 1.8248 18.60 18.20 18.70 17.90 18.80 518,400 18.248 4.49%
2015-06-22 0 1.780 1.780 1.790 1.750 1.900 3,556,000 6,459,840 1.8166 17.80 17.80 17.90 17.50 19.00 355,600 18.166 2.30%
2015-06-19 0 1.740 1.740 1.750 1.720 1.800 3,828,000 6,713,880 1.7539 17.40 17.40 17.50 17.20 18.00 382,800 17.539 -1.69%
2015-06-18 0 1.770 1.740 1.780 1.720 1.790 2,836,000 5,014,160 1.7680 17.70 17.40 17.80 17.20 17.90 283,600 17.680 -1.12%
2015-06-17 0 1.790 1.760 1.800 1.740 1.940 4,640,000 8,514,360 1.8350 17.90 17.60 18.00 17.40 19.40 464,000 18.350 -6.77%
2015-06-16 0 1.920 1.920 1.930 1.880 1.970 4,448,000 8,579,560 1.9289 19.20 19.20 19.30 18.80 19.70 444,800 19.289 2.67%
2015-06-15 0 1.870 1.850 1.870 1.750 1.920 6,976,000 12,885,920 1.8472 18.70 18.50 18.70 17.50 19.20 697,600 18.472 4.47%
2015-06-12 0 1.790 1.790 1.830 1.670 2.050 9,732,000 17,365,880 1.7844 17.90 17.90 18.30 16.70 20.50 973,200 17.844 3.47%
2015-06-11 0 1.760 1.760 1.770 1.690 1.770 4,208,000 7,264,840 1.7264 17.30 17.30 17.40 16.61 17.40 428,097 16.970 2.33%
2015-06-10 0 1.720 1.700 1.730 1.690 1.740 3,100,000 5,317,240 1.7152 16.91 16.71 17.01 16.61 17.10 315,376 16.860 -0.58%
2015-06-09 0 1.730 1.710 1.730 1.700 1.770 4,060,000 6,950,200 1.7119 17.01 16.81 17.01 16.71 17.40 413,040 16.827 -1.14%
2015-06-08 0 1.750 1.750 1.760 1.730 1.780 3,408,000 5,964,040 1.7500 17.20 17.20 17.30 17.01 17.50 346,710 17.202 -0.57%
2015-06-05 0 1.760 1.770 1.790 1.700 1.780 4,248,000 7,324,152 1.7241 17.30 17.40 17.59 16.71 17.50 432,166 16.948 0.57%
2015-06-04 0 1.750 1.730 1.770 1.710 1.810 4,360,000 7,639,200 1.7521 17.20 17.01 17.40 16.81 17.79 443,561 17.222 -1.13%
2015-06-03 0 1.770 1.770 1.780 1.760 1.810 4,586,000 8,137,120 1.7743 17.40 17.40 17.50 17.30 17.79 466,553 17.441 -0.56%
2015-06-02 0 1.780 1.780 1.790 1.740 1.790 4,108,000 7,255,760 1.7663 17.50 17.50 17.59 17.10 17.59 417,924 17.361 0.56%
2015-06-01 0 1.770 1.750 1.770 1.730 1.800 4,096,000 7,151,280 1.7459 17.40 17.20 17.40 17.01 17.69 416,703 17.162 2.31%
2015-05-29 0 1.730 1.720 1.740 1.720 1.780 3,468,000 6,042,920 1.7425 17.01 16.91 17.10 16.91 17.50 352,814 17.128 0.00%
2015-05-28 0 1.730 1.730 1.740 1.730 1.790 4,376,000 7,616,000 1.7404 17.01 17.01 17.10 17.01 17.59 445,188 17.107 -0.57%
2015-05-27 0 1.740 1.730 1.750 1.730 1.790 4,392,000 7,668,800 1.7461 17.10 17.01 17.20 17.01 17.59 446,816 17.163 0.58%
2015-05-26 0 1.730 1.730 1.740 1.720 1.770 5,340,000 9,287,960 1.7393 17.01 17.01 17.10 16.91 17.40 543,260 17.097 0.58%
2015-05-22 0 1.720 1.720 1.730 1.690 1.740 3,824,000 6,531,200 1.7079 16.91 16.91 17.01 16.61 17.10 389,031 16.788 -0.58%
2015-05-21 0 1.730 1.720 1.740 1.710 1.790 3,052,000 5,313,080 1.7409 17.01 16.91 17.10 16.81 17.59 310,492 17.112 -0.57%
2015-05-20 0 1.740 1.730 1.740 1.700 1.740 3,472,000 5,977,040 1.7215 17.10 17.01 17.10 16.71 17.10 353,221 16.922 0.58%
2015-05-19 0 1.730 1.720 1.740 1.680 1.760 3,532,000 6,082,040 1.7220 17.01 16.91 17.10 16.51 17.30 359,325 16.926 0.00%
2015-05-18 0 1.730 1.720 1.730 1.620 1.800 5,608,000 9,581,440 1.7085 17.01 16.91 17.01 15.92 17.69 570,525 16.794 5.49%
2015-05-15 0 1.640 1.630 1.640 1.620 1.670 3,720,000 6,106,960 1.6417 16.12 16.02 16.12 15.92 16.42 378,451 16.137 0.00%
2015-05-14 0 1.640 1.620 1.640 1.600 1.670 3,452,000 5,622,680 1.6288 16.12 15.92 16.12 15.73 16.42 351,186 16.011 -1.80%
2015-05-13 0 1.670 1.650 1.670 1.640 1.720 3,936,000 6,592,520 1.6749 16.42 16.22 16.42 16.12 16.91 400,425 16.464 -4.57%
2015-05-12 0 1.750 1.730 1.750 1.720 1.850 7,536,000 13,270,640 1.7610 17.20 17.01 17.20 16.91 18.18 766,668 17.309 -3.85%
2015-05-11 0 1.820 1.800 1.820 1.660 1.850 12,400,000 21,878,320 1.7644 17.89 17.69 17.89 16.32 18.18 1,261,503 17.343 7.69%
2015-05-08 0 1.690 1.690 1.700 1.660 1.720 3,732,000 6,288,800 1.6851 16.61 16.61 16.71 16.32 16.91 379,672 16.564 0.60%
2015-05-07 0 1.680 1.680 1.690 1.630 1.710 4,548,000 7,592,280 1.6694 16.51 16.51 16.61 16.02 16.81 462,687 16.409 0.00%
2015-05-06 0 1.680 1.670 1.690 1.670 1.710 2,920,000 4,928,760 1.6879 16.51 16.42 16.61 16.42 16.81 297,064 16.592 -1.18%
2015-05-05 0 1.700 1.690 1.700 1.630 1.710 3,416,000 5,670,560 1.6600 16.71 16.61 16.71 16.02 16.81 347,524 16.317 1.19%
2015-05-04 0 1.680 1.680 1.700 1.610 1.730 5,252,000 8,778,800 1.6715 16.51 16.51 16.71 15.83 17.01 534,308 16.430 2.44%
2015-04-30 0 1.640 1.630 1.640 1.540 1.680 5,084,000 8,227,360 1.6183 16.12 16.02 16.12 15.14 16.51 517,216 15.907 4.46%
2015-04-29 0 1.570 1.540 1.570 1.500 1.570 3,400,000 5,210,480 1.5325 15.43 15.14 15.43 14.74 15.43 345,896 15.064 1.95%
2015-04-28 0 1.540 1.500 1.550 1.470 1.550 5,680,000 8,531,040 1.5019 15.14 14.74 15.24 14.45 15.24 577,850 14.763 1.32%
2015-04-27 0 1.520 1.510 1.530 1.510 1.560 4,116,000 6,307,240 1.5324 14.94 14.84 15.04 14.84 15.33 418,738 15.063 -0.65%
2015-04-24 0 1.530 1.520 1.550 1.510 1.590 3,412,000 5,272,860 1.5454 15.04 14.94 15.24 14.84 15.63 347,117 15.190 0.00%
2015-04-23 0 1.530 1.520 1.540 1.530 1.640 4,356,000 6,809,720 1.5633 15.04 14.94 15.14 15.04 16.12 443,154 15.366 -1.92%
2015-04-22 0 1.560 1.550 1.560 1.550 1.620 3,372,000 5,317,800 1.5770 15.33 15.24 15.33 15.24 15.92 343,047 15.502 -3.70%
2015-04-21 0 1.620 1.600 1.630 1.600 1.680 3,296,000 5,394,920 1.6368 15.92 15.73 16.02 15.73 16.51 335,316 16.089 -3.57%
2015-04-20 0 1.680 1.660 1.680 1.650 1.710 4,008,000 6,751,960 1.6846 16.51 16.32 16.51 16.22 16.81 407,750 16.559 0.00%
2015-04-17 0 1.680 1.680 1.690 1.640 1.690 3,188,000 5,327,880 1.6712 16.51 16.51 16.61 16.12 16.61 324,328 16.427 1.20%
2015-04-16 0 1.660 1.660 1.690 1.650 1.700 4,016,000 6,742,320 1.6789 16.32 16.32 16.61 16.22 16.71 408,564 16.502 -0.60%
2015-04-15 0 1.670 1.670 1.680 1.640 1.680 3,012,000 5,019,840 1.6666 16.42 16.42 16.51 16.12 16.51 306,423 16.382 1.21%
2015-04-14 0 1.650 1.650 1.660 1.630 1.660 3,612,000 5,952,980 1.6481 16.22 16.22 16.32 16.02 16.32 367,464 16.200 0.61%
2015-04-13 0 1.640 1.640 1.650 1.630 1.680 3,096,000 5,137,840 1.6595 16.12 16.12 16.22 16.02 16.51 314,969 16.312 -1.20%
2015-04-10 0 1.660 1.650 1.660 1.620 1.730 3,260,000 5,399,840 1.6564 16.32 16.22 16.32 15.92 17.01 331,653 16.282 -2.92%
2015-04-09 0 1.710 1.690 1.710 1.660 1.740 4,740,000 8,012,360 1.6904 16.81 16.61 16.81 16.32 17.10 482,220 16.616 0.00%
2015-04-08 0 1.710 1.700 1.710 1.670 1.800 3,712,000 6,377,200 1.7180 16.81 16.71 16.81 16.42 17.69 377,637 16.887 0.59%
2015-04-02 0 1.700 1.680 1.710 1.650 1.710 3,824,000 6,422,840 1.6796 16.71 16.51 16.81 16.22 16.81 389,031 16.510 -1.16%
2015-04-01 0 1.720 1.710 1.720 1.630 1.720 5,280,000 8,884,920 1.6828 16.91 16.81 16.91 16.02 16.91 537,156 16.541 -1.15%
2015-03-31 0 1.740 1.720 1.740 1.660 1.760 3,980,000 6,798,400 1.7081 17.10 16.91 17.10 16.32 17.30 404,902 16.790 -1.14%
2015-03-30 0 1.760 1.750 1.760 1.620 1.780 4,136,000 6,959,640 1.6827 17.30 17.20 17.30 15.92 17.50 420,772 16.540 1.73%
2015-03-27 0 1.730 1.700 1.730 1.580 1.780 4,324,000 7,218,400 1.6694 17.01 16.71 17.01 15.53 17.50 439,898 16.409 1.17%
2015-03-26 0 1.710 1.710 1.720 1.600 1.890 4,092,000 7,018,524 1.7152 16.81 16.81 16.91 15.73 18.58 416,296 16.859 -10.00%
2015-03-25 0 1.900 1.890 1.900 1.850 2.290 5,092,000 10,258,240 2.0146 18.68 18.58 18.68 18.18 22.51 518,030 19.802 -9.52%
2015-03-24 0 2.100 2.100 2.120 1.620 2.300 14,756,000 28,139,320 1.9070 20.64 20.64 20.84 15.92 22.61 1,501,188 18.745 29.63%
2015-03-23 1 1.620 1.570 1.630 1.410 1.660 2,332,000 3,564,400 1.5285 15.92 15.43 16.02 13.86 16.32 237,244 15.024 14.89%
2015-03-20 0 1.410 1.400 1.410 1.400 1.430 3,720,000 5,251,720 1.4118 13.86 13.76 13.86 13.76 14.06 378,451 13.877 0.00%
2015-03-19 0 1.410 1.400 1.410 1.400 1.420 4,220,000 5,921,080 1.4031 13.86 13.76 13.86 13.76 13.96 429,318 13.792 0.00%
2015-03-18 0 1.410 1.400 1.410 1.400 1.410 4,412,000 6,198,480 1.4049 13.86 13.76 13.86 13.76 13.86 448,851 13.810 -0.70%
2015-03-17 0 1.420 1.410 1.420 1.400 1.420 5,060,000 7,107,360 1.4046 13.96 13.86 13.96 13.76 13.96 514,775 13.807 0.00%
2015-03-16 0 1.420 1.410 1.420 1.400 1.430 6,456,000 9,072,440 1.4053 13.96 13.86 13.96 13.76 14.06 656,795 13.813 0.71%
2015-03-13 0 1.410 1.400 1.410 1.400 1.410 4,652,000 6,518,320 1.4012 13.86 13.76 13.86 13.76 13.86 473,267 13.773 0.00%
2015-03-12 0 1.410 1.400 1.410 1.390 1.410 4,020,000 5,627,840 1.4000 13.86 13.76 13.86 13.66 13.86 408,971 13.761 0.00%
2015-03-11 0 1.410 1.400 1.410 1.400 1.410 4,036,000 5,668,760 1.4045 13.86 13.76 13.86 13.76 13.86 410,599 13.806 -0.70%
2015-03-10 0 1.420 1.410 1.420 1.400 1.420 4,020,000 5,673,320 1.4113 13.96 13.86 13.96 13.76 13.96 408,971 13.872 0.00%
2015-03-09 0 1.420 1.410 1.420 1.390 1.420 4,304,000 6,047,080 1.4050 13.96 13.86 13.96 13.66 13.96 437,864 13.810 0.71%
2015-03-06 0 1.410 1.390 1.410 1.380 1.420 4,052,000 5,645,280 1.3932 13.86 13.66 13.86 13.56 13.96 412,227 13.695 0.71%
2015-03-05 0 1.400 1.390 1.400 1.380 1.400 3,860,000 5,375,560 1.3926 13.76 13.66 13.76 13.56 13.76 392,694 13.689 0.00%
2015-03-04 0 1.400 1.400 1.410 1.390 1.420 4,496,000 6,296,800 1.4005 13.76 13.76 13.86 13.66 13.96 457,397 13.767 -0.71%
2015-03-03 0 1.410 1.390 1.410 1.390 1.430 4,240,000 5,954,920 1.4045 13.86 13.66 13.86 13.66 14.06 431,353 13.805 -2.08%
2015-03-02 0 1.440 1.430 1.440 1.390 1.440 4,136,000 5,802,560 1.4029 14.15 14.06 14.15 13.66 14.15 420,772 13.790 2.13%
2015-02-27 0 1.410 1.400 1.410 1.390 1.410 3,996,000 5,561,440 1.3918 13.86 13.76 13.86 13.66 13.86 406,529 13.680 0.71%
2015-02-26 0 1.400 1.390 1.400 1.370 1.400 4,052,000 5,615,560 1.3859 13.76 13.66 13.76 13.47 13.76 412,227 13.623 0.00%
2015-02-25 0 1.400 1.380 1.400 1.370 1.400 4,160,000 5,770,080 1.3870 13.76 13.56 13.76 13.47 13.76 423,214 13.634 0.72%
2015-02-24 0 1.390 1.370 1.400 1.340 1.400 4,288,000 5,942,560 1.3859 13.66 13.47 13.76 13.17 13.76 436,236 13.622 -0.71%
2015-02-23 0 1.400 1.380 1.400 1.380 1.480 4,104,000 5,732,000 1.3967 13.76 13.56 13.76 13.56 14.55 417,517 13.729 -0.71%
2015-02-18 0 1.410 1.400 1.410 1.380 1.410 2,532,000 3,524,840 1.3921 13.86 13.76 13.86 13.56 13.86 257,591 13.684 1.44%
2015-02-17 0 1.390 1.380 1.390 1.370 1.400 4,268,000 5,908,840 1.3845 13.66 13.56 13.66 13.47 13.76 434,201 13.609 0.00%
2015-02-16 0 1.390 1.380 1.390 1.380 1.400 4,456,000 6,194,960 1.3903 13.66 13.56 13.66 13.56 13.76 453,327 13.666 -0.71%
2015-02-13 0 1.400 1.380 1.400 1.370 1.400 3,728,000 5,167,520 1.3861 13.76 13.56 13.76 13.47 13.76 379,265 13.625 0.00%
2015-02-12 0 1.400 1.380 1.400 1.380 1.400 3,720,000 5,167,480 1.3891 13.76 13.56 13.76 13.56 13.76 378,451 13.654 0.72%
2015-02-11 0 1.390 1.380 1.400 1.380 1.410 4,132,000 5,774,320 1.3975 13.66 13.56 13.76 13.56 13.86 420,365 13.736 -1.42%
2015-02-10 0 1.410 1.390 1.410 1.380 1.420 4,000,000 5,593,240 1.3983 13.86 13.66 13.86 13.56 13.96 406,936 13.745 0.00%
2015-02-09 0 1.410 1.380 1.410 1.380 1.420 3,864,000 5,405,480 1.3989 13.86 13.56 13.86 13.56 13.96 393,101 13.751 -0.70%
2015-02-06 0 1.420 1.390 1.420 1.390 1.420 3,884,000 5,452,960 1.4040 13.96 13.66 13.96 13.66 13.96 395,135 13.800 0.00%
2015-02-05 0 1.420 1.410 1.420 1.390 1.420 4,000,000 5,606,960 1.4017 13.96 13.86 13.96 13.66 13.96 406,936 13.778 1.43%
2015-02-04 0 1.400 1.380 1.400 1.380 1.420 4,716,000 6,584,720 1.3963 13.76 13.56 13.76 13.56 13.96 479,778 13.725 0.72%
2015-02-03 0 1.390 1.370 1.390 1.370 1.390 4,256,000 5,873,800 1.3801 13.66 13.47 13.66 13.47 13.66 432,980 13.566 0.00%
2015-02-02 0 1.390 1.380 1.390 1.360 1.390 4,176,000 5,745,840 1.3759 13.66 13.56 13.66 13.37 13.66 424,842 13.525 0.72%
2015-01-30 0 1.380 1.360 1.390 1.370 1.400 4,004,000 5,552,000 1.3866 13.56 13.37 13.66 13.47 13.76 407,343 13.630 -2.13%
2015-01-29 0 1.410 1.390 1.410 1.370 1.420 4,116,000 5,747,280 1.3963 13.86 13.66 13.86 13.47 13.96 418,738 13.725 -0.70%
2015-01-28 0 1.420 1.400 1.410 1.370 1.420 4,424,000 6,177,240 1.3963 13.96 13.76 13.86 13.47 13.96 450,072 13.725 0.71%
2015-01-27 0 1.410 1.370 1.410 1.370 1.440 4,108,000 5,760,840 1.4023 13.86 13.47 13.86 13.47 14.15 417,924 13.784 -0.70%
2015-01-26 0 1.420 1.400 1.420 1.370 1.430 4,708,000 6,595,360 1.4009 13.96 13.76 13.96 13.47 14.06 478,964 13.770 1.43%
2015-01-23 0 1.400 1.380 1.400 1.360 1.400 3,828,000 5,289,760 1.3819 13.76 13.56 13.76 13.37 13.76 389,438 13.583 0.00%
2015-01-22 0 1.400 1.360 1.400 1.370 1.410 4,432,000 6,160,320 1.3900 13.76 13.37 13.76 13.47 13.86 450,886 13.663 0.72%
2015-01-21 0 1.390 1.350 1.400 1.360 1.420 4,372,000 6,053,720 1.3847 13.66 13.27 13.76 13.37 13.96 444,782 13.611 -2.80%
2015-01-20 0 1.430 1.420 1.430 1.330 1.430 4,168,000 5,705,520 1.3689 14.06 13.96 14.06 13.07 14.06 424,028 13.456 6.72%
2015-01-19 0 1.340 1.340 1.360 1.340 1.400 3,832,000 5,261,040 1.3729 13.17 13.17 13.37 13.17 13.76 389,845 13.495 -4.29%
2015-01-16 0 1.400 1.390 1.400 1.380 1.410 3,752,000 5,228,720 1.3936 13.76 13.66 13.76 13.56 13.86 381,706 13.698 -0.71%
2015-01-15 0 1.410 1.390 1.420 1.380 1.420 4,012,000 5,635,480 1.4047 13.86 13.66 13.96 13.56 13.96 408,157 13.807 0.71%
2015-01-14 0 1.400 1.400 1.410 1.390 1.420 2,240,000 3,133,960 1.3991 13.76 13.76 13.86 13.66 13.96 227,884 13.752 0.72%
2015-01-13 0 1.390 1.390 1.400 1.380 1.480 4,356,000 6,122,520 1.4055 13.66 13.66 13.76 13.56 14.55 443,154 13.816 -2.80%
2015-01-12 0 1.430 1.420 1.430 1.350 1.530 4,712,000 6,646,880 1.4106 14.06 13.96 14.06 13.27 15.04 479,371 13.866 1.42%
2015-01-09 0 1.410 1.390 1.400 1.370 1.470 4,040,000 5,644,480 1.3971 13.86 13.66 13.76 13.47 14.45 411,006 13.733 0.71%
2015-01-08 0 1.400 1.360 1.400 1.340 1.400 4,780,000 6,569,720 1.3744 13.76 13.37 13.76 13.17 13.76 486,289 13.510 0.00%
2015-01-07 0 1.400 1.380 1.400 1.350 1.400 4,284,000 5,919,880 1.3819 13.76 13.56 13.76 13.27 13.76 435,829 13.583 0.00%
2015-01-06 0 1.400 1.380 1.400 1.360 1.430 5,556,000 7,688,720 1.3839 13.76 13.56 13.76 13.37 14.06 565,235 13.603 -0.71%
2015-01-05 0 1.410 1.400 1.410 1.400 1.420 4,396,000 6,186,280 1.4073 13.86 13.76 13.86 13.76 13.96 447,223 13.833 -1.40%
2015-01-02 0 1.430 1.420 1.430 1.400 1.440 5,036,000 7,161,720 1.4221 14.06 13.96 14.06 13.76 14.15 512,333 13.979 -0.69%
2014-12-31 0 1.440 1.430 1.450 1.380 1.450 2,956,000 4,178,880 1.4137 14.15 14.06 14.25 13.56 14.25 300,726 13.896 2.13%
2014-12-30 0 1.410 1.400 1.410 1.350 1.410 5,176,000 7,106,120 1.3729 13.86 13.76 13.86 13.27 13.86 526,576 13.495 -0.70%
2014-12-29 0 1.420 1.400 1.420 1.360 1.460 5,876,000 8,306,840 1.4137 13.96 13.76 13.96 13.37 14.35 597,790 13.896 -3.40%
2014-12-24 0 1.470 1.460 1.470 1.420 1.470 5,332,000 7,711,880 1.4463 14.45 14.35 14.45 13.96 14.45 542,446 14.217 -0.68%
2014-12-23 0 1.480 1.460 1.480 1.420 1.490 5,372,000 7,797,000 1.4514 14.55 14.35 14.55 13.96 14.65 546,516 14.267 -0.67%
2014-12-22 0 1.490 1.470 1.490 1.390 1.490 7,772,000 11,097,840 1.4279 14.65 14.45 14.65 13.66 14.65 790,677 14.036 7.97%
2014-12-19 0 1.380 1.370 1.380 1.290 1.380 6,088,000 8,024,640 1.3181 13.56 13.47 13.56 12.68 13.56 619,357 12.956 4.55%
2014-12-18 0 1.320 1.310 1.320 1.250 1.340 7,440,000 9,691,480 1.3026 12.98 12.88 12.98 12.29 13.17 756,902 12.804 -0.75%
2014-12-17 0 1.330 1.320 1.330 1.240 1.330 6,340,000 8,016,560 1.2644 13.07 12.98 13.07 12.19 13.07 644,994 12.429 3.10%
2014-12-16 0 1.290 1.280 1.300 1.200 1.290 7,184,000 9,085,760 1.2647 12.68 12.58 12.78 11.80 12.68 730,858 12.432 6.61%
2014-12-15 0 1.210 1.190 1.210 1.140 1.210 7,160,000 8,344,280 1.1654 11.89 11.70 11.89 11.21 11.89 728,416 11.455 4.31%
2014-12-12 0 1.160 1.130 1.160 1.060 1.170 8,636,000 9,429,800 1.0919 11.40 11.11 11.40 10.42 11.50 878,576 10.733 7.41%
2014-12-11 0 1.080 1.070 1.090 0.970 1.100 12,764,000 13,449,360 1.0537 10.62 10.52 10.71 9.535 10.81 1,298,534 10.357 11.34%
2014-12-10 0 0.970 0.960 0.970 0.920 0.970 10,308,000 9,846,520 0.9552 9.535 9.436 9.535 9.043 9.535 1,048,675 9.3895 2.11%
2014-12-09 0 0.950 0.930 0.950 0.910 0.950 10,000,000 9,349,760 0.9350 9.338 9.141 9.338 8.945 9.338 1,017,341 9.1904 0.00%
2014-12-08 0 0.950 0.900 0.950 0.890 0.950 14,008,000 12,844,920 0.9170 9.338 8.847 9.338 8.748 9.338 1,425,091 9.0134 1.06%
2014-12-05 0 0.940 0.930 0.940 0.910 0.940 10,876,000 10,033,080 0.9225 9.240 9.141 9.240 8.945 9.240 1,106,460 9.0677 1.08%
2014-12-04 0 0.930 0.920 0.930 0.890 0.940 10,144,000 9,329,480 0.9197 9.141 9.043 9.141 8.748 9.240 1,031,991 9.0403 0.00%
2014-12-03 0 0.930 0.910 0.930 0.890 0.940 7,788,000 7,120,040 0.9142 9.141 8.945 9.141 8.748 9.240 792,305 8.9865 0.00%
2014-12-02 0 0.930 0.870 0.940 0.850 0.950 10,128,000 8,963,920 0.8851 9.141 8.552 9.240 8.355 9.338 1,030,363 8.6998 0.00%
2014-12-01 0 0.930 0.930 0.940 0.910 0.980 8,032,000 7,544,040 0.9392 9.141 9.141 9.240 8.945 9.633 817,128 9.2324 -5.10%
2014-11-28 0 0.980 0.960 0.980 0.900 0.980 8,744,000 8,230,440 0.9413 9.633 9.436 9.633 8.847 9.633 889,563 9.2522 5.38%
2014-11-27 0 0.930 0.920 0.950 0.920 0.990 5,872,000 5,537,360 0.9430 9.141 9.043 9.338 9.043 9.731 597,383 9.2694 -4.12%
2014-11-26 0 0.970 0.960 0.970 0.930 1.000 5,404,000 5,127,560 0.9488 9.535 9.436 9.535 9.141 9.830 549,771 9.3267 -3.00%
2014-11-25 0 1.000 0.980 1.000 0.990 1.050 5,152,000 5,212,640 1.0118 9.830 9.633 9.830 9.731 10.32 524,134 9.9452 -2.91%
2014-11-24 0 1.030 1.010 1.030 1.010 1.040 5,152,000 5,283,880 1.0256 10.12 9.928 10.12 9.928 10.22 524,134 10.081 0.00%
2014-11-21 0 1.030 1.020 1.030 1.020 1.040 4,160,000 4,310,360 1.0361 10.12 10.03 10.12 10.03 10.22 423,214 10.185 -1.90%
2014-11-20 0 1.050 1.020 1.050 1.030 1.050 2,508,000 2,618,600 1.0441 10.32 10.03 10.32 10.12 10.32 255,149 10.263 0.00%
2014-11-19 0 1.050 1.020 1.050 1.020 1.060 2,720,000 2,836,560 1.0429 10.32 10.03 10.32 10.03 10.42 276,717 10.251 0.00%
2014-11-18 0 1.050 1.040 1.050 1.040 1.060 5,404,000 5,666,320 1.0485 10.32 10.22 10.32 10.22 10.42 549,771 10.307 -0.94%
2014-11-17 0 1.060 1.040 1.060 1.040 1.090 5,628,000 5,966,040 1.0601 10.42 10.22 10.42 10.22 10.71 572,560 10.420 0.00%
2014-11-14 0 1.060 1.050 1.060 1.040 1.070 9,160,000 9,642,200 1.0526 10.42 10.32 10.42 10.22 10.52 931,884 10.347 -0.93%
2014-11-13 0 1.070 1.050 1.070 1.040 1.080 8,440,000 8,921,800 1.0571 10.52 10.32 10.52 10.22 10.62 858,636 10.391 0.94%
2014-11-12 0 1.060 1.040 1.080 1.050 1.090 9,000,000 9,513,040 1.0570 10.42 10.22 10.62 10.32 10.71 915,607 10.390 -0.93%
2014-11-11 0 1.070 1.050 1.070 1.040 1.070 6,364,000 6,688,120 1.0509 10.52 10.32 10.52 10.22 10.52 647,436 10.330 0.00%
2014-11-10 0 1.070 1.050 1.070 1.040 1.090 6,880,000 7,287,520 1.0592 10.52 10.32 10.52 10.22 10.71 699,931 10.412 0.00%
2014-11-07 0 1.070 1.070 1.100 1.040 1.100 5,724,000 6,112,560 1.0679 10.52 10.52 10.81 10.22 10.81 582,326 10.497 -1.83%
2014-11-06 0 1.090 1.070 1.090 1.060 1.100 5,268,000 5,664,920 1.0753 10.71 10.52 10.71 10.42 10.81 535,935 10.570 0.00%
2014-11-05 0 1.090 1.070 1.090 1.040 1.090 7,300,000 7,835,680 1.0734 10.71 10.52 10.71 10.22 10.71 742,659 10.551 4.81%
2014-11-04 0 1.040 1.040 1.060 1.030 1.060 5,448,000 5,723,040 1.0505 10.22 10.22 10.42 10.12 10.42 554,247 10.326 -1.89%
2014-11-03 0 1.060 1.050 1.070 1.050 1.080 5,376,000 5,719,520 1.0639 10.42 10.32 10.52 10.32 10.62 546,923 10.458 -1.85%
2014-10-31 0 1.080 1.070 1.080 1.030 1.080 5,728,000 6,045,400 1.0554 10.62 10.52 10.62 10.12 10.62 582,733 10.374 0.93%
2014-10-30 0 1.070 1.050 1.070 1.020 1.090 6,284,000 6,628,800 1.0549 10.52 10.32 10.52 10.03 10.71 639,297 10.369 -2.73%
2014-10-29 0 1.100 1.080 1.100 1.070 1.140 5,236,000 5,711,360 1.0908 10.81 10.62 10.81 10.52 11.21 532,680 10.722 -3.51%
2014-10-28 0 1.140 1.130 1.150 1.050 1.150 7,768,000 8,468,560 1.0902 11.21 11.11 11.30 10.32 11.30 790,271 10.716 3.64%
2014-10-27 0 1.100 1.080 1.090 1.090 1.150 5,388,000 6,087,600 1.1298 10.81 10.62 10.71 10.71 11.30 548,143 11.106 -5.17%
2014-10-24 0 1.160 1.140 1.160 1.130 1.170 5,188,000 5,910,240 1.1392 11.40 11.21 11.40 11.11 11.50 527,797 11.198 -0.85%
2014-10-23 0 1.170 1.160 1.170 1.130 1.170 5,460,000 6,256,160 1.1458 11.50 11.40 11.50 11.11 11.50 555,468 11.263 0.86%
2014-10-22 0 1.160 1.140 1.160 1.140 1.180 5,184,000 5,980,440 1.1536 11.40 11.21 11.40 11.21 11.60 527,390 11.340 -1.69%
2014-10-21 0 1.180 1.150 1.180 1.140 1.180 4,836,000 5,573,880 1.1526 11.60 11.30 11.60 11.21 11.60 491,986 11.329 1.72%
2014-10-20 0 1.160 1.150 1.160 1.150 1.200 17,224,000 20,150,600 1.1699 11.40 11.30 11.40 11.30 11.80 1,752,268 11.500 -0.85%
2014-10-17 0 1.170 1.160 1.170 1.120 1.170 5,816,000 6,630,640 1.1401 11.50 11.40 11.50 11.01 11.50 591,686 11.206 0.00%
2014-10-16 0 1.170 1.150 1.170 1.120 1.170 6,896,000 7,857,720 1.1395 11.50 11.30 11.50 11.01 11.50 701,558 11.200 0.00%
2014-10-15 0 1.170 1.150 1.160 1.120 1.170 5,316,000 6,074,440 1.1427 11.50 11.30 11.40 11.01 11.50 540,818 11.232 0.00%
2014-10-14 0 1.170 1.160 1.170 1.130 1.170 5,876,000 6,720,360 1.1437 11.50 11.40 11.50 11.11 11.50 597,790 11.242 0.00%
2014-10-13 0 1.170 1.150 1.170 1.100 1.170 6,444,000 7,182,800 1.1146 11.50 11.30 11.50 10.81 11.50 655,575 10.956 4.46%
2014-10-10 0 1.120 1.110 1.120 1.100 1.120 5,040,000 5,600,360 1.1112 11.01 10.91 11.01 10.81 11.01 512,740 10.922 -0.88%
2014-10-09 0 1.130 1.110 1.130 1.080 1.130 5,176,000 5,717,880 1.1047 11.11 10.91 11.11 10.62 11.11 526,576 10.859 0.89%
2014-10-08 0 1.120 1.090 1.120 1.080 1.120 11,032,000 12,238,840 1.1094 11.01 10.71 11.01 10.62 11.01 1,122,331 10.905 1.82%
2014-10-07 0 1.100 1.090 1.100 1.090 1.130 4,896,000 5,460,560 1.1153 10.81 10.71 10.81 10.71 11.11 498,090 10.963 -2.65%
2014-10-06 0 1.130 1.110 1.130 1.090 1.130 4,900,000 5,452,280 1.1127 11.11 10.91 11.11 10.71 11.11 498,497 10.937 0.89%
2014-10-03 0 1.120 1.120 1.130 1.070 1.120 4,844,000 5,279,520 1.0899 11.01 11.01 11.11 10.52 11.01 492,800 10.713 0.90%
2014-09-30 0 1.110 1.080 1.120 1.020 1.120 5,528,000 5,817,080 1.0523 10.91 10.62 11.01 10.03 11.01 562,386 10.344 3.74%
2014-09-29 0 1.070 1.050 1.070 1.030 1.100 5,084,000 5,392,160 1.0606 10.52 10.32 10.52 10.12 10.81 517,216 10.425 -2.73%
2014-09-26 0 1.100 1.080 1.090 1.080 1.110 5,116,000 5,552,680 1.0854 10.81 10.62 10.71 10.62 10.91 520,472 10.669 0.92%
2014-09-25 0 1.090 1.080 1.090 1.080 1.110 5,080,000 5,541,400 1.0908 10.71 10.62 10.71 10.62 10.91 516,809 10.722 -0.91%
2014-09-24 0 1.100 1.080 1.100 1.060 1.120 4,864,000 5,346,680 1.0992 10.81 10.62 10.81 10.42 11.01 494,835 10.805 -0.90%
2014-09-23 0 1.110 1.100 1.110 1.100 1.130 4,684,000 5,222,120 1.1149 10.91 10.81 10.91 10.81 11.11 476,523 10.959 -1.77%
2014-09-22 0 1.130 1.110 1.130 1.060 1.140 6,448,000 6,987,720 1.0837 11.11 10.91 11.11 10.42 11.21 655,982 10.652 2.73%
2014-09-19 0 1.100 1.090 1.100 1.050 1.120 5,466,000 5,978,740 1.0938 10.81 10.71 10.81 10.32 11.01 556,079 10.752 5.77%
2014-09-18 0 1.040 1.040 1.050 1.040 1.070 4,812,000 5,042,440 1.0479 10.22 10.22 10.32 10.22 10.52 489,545 10.300 -2.80%
2014-09-17 0 1.070 1.060 1.070 1.050 1.100 4,672,000 5,001,240 1.0705 10.52 10.42 10.52 10.32 10.81 475,302 10.522 0.00%
2014-09-16 0 1.070 1.060 1.070 1.060 1.090 2,844,000 3,040,280 1.0690 10.52 10.42 10.52 10.42 10.71 289,332 10.508 0.00%
2014-09-15 0 1.070 1.060 1.070 1.060 1.070 4,776,000 5,100,560 1.0680 10.52 10.42 10.52 10.42 10.52 485,882 10.498 -0.93%
2014-09-12 0 1.080 1.060 1.080 1.050 1.100 4,728,000 5,062,120 1.0707 10.62 10.42 10.62 10.32 10.81 480,999 10.524 -0.92%
2014-09-11 0 1.090 1.090 1.100 1.080 1.100 4,668,000 5,094,520 1.0914 10.71 10.71 10.81 10.62 10.81 474,895 10.728 -1.80%
2014-09-10 0 1.110 1.090 1.110 1.100 1.120 4,540,000 5,033,200 1.1086 10.91 10.71 10.91 10.81 11.01 461,873 10.897 -1.77%
2014-09-08 0 1.130 1.120 1.140 1.120 1.140 2,972,000 3,364,040 1.1319 11.11 11.01 11.21 11.01 11.21 302,354 11.126 -0.88%
2014-09-05 0 1.140 1.130 1.140 1.110 1.170 3,176,000 3,606,120 1.1354 11.21 11.11 11.21 10.91 11.50 323,108 11.161 -0.87%
2014-09-04 0 1.150 1.140 1.150 1.120 1.150 204,000 232,720 1.1408 11.30 11.21 11.30 11.01 11.30 20,754 11.213 -0.86%
2014-09-03 0 1.160 1.130 1.160 1.140 1.160 64,000 73,720 1.1519 11.40 11.11 11.40 11.21 11.40 6,511 11.322 0.00%
2014-09-02 0 1.160 1.140 1.160 1.120 1.160 932,000 1,080,120 1.1589 11.40 11.21 11.40 11.01 11.40 94,816 11.392 0.87%
2014-09-01 0 1.150 1.100 1.170 1.120 1.160 572,000 656,120 1.1471 11.30 10.81 11.50 11.01 11.40 58,192 11.275 2.68%
2014-08-29 0 1.120 1.110 1.120 1.080 1.120 2,040,000 2,252,800 1.1043 11.01 10.91 11.01 10.62 11.01 207,538 10.855 3.70%
2014-08-28 0 1.110 1.100 1.110 1.100 1.120 16,576,000 18,437,680 1.1123 10.62 10.52 10.62 10.52 10.71 1,733,187 10.638 -0.89%
2014-08-27 0 1.120 1.100 1.120 1.110 1.120 7,940,000 8,814,200 1.1101 10.71 10.52 10.71 10.62 10.71 830,207 10.617 0.00%
2014-08-26 0 1.120 1.110 1.130 1.110 1.130 9,092,000 10,244,960 1.1268 10.71 10.62 10.81 10.62 10.81 950,660 10.777 -0.88%
2014-08-25 0 1.130 1.120 1.130 1.100 1.140 4,432,000 4,977,400 1.1231 10.81 10.71 10.81 10.52 10.90 463,410 10.741 0.00%
2014-08-22 0 1.130 1.120 1.130 1.120 1.150 14,776,000 16,757,040 1.1341 10.81 10.71 10.81 10.71 11.00 1,544,979 10.846 0.00%
2014-08-21 0 1.130 1.120 1.140 1.080 1.150 9,184,000 10,415,920 1.1341 10.81 10.71 10.90 10.33 11.00 960,280 10.847 -0.88%
2014-08-20 0 1.140 1.130 1.150 1.130 1.200 7,616,000 8,789,680 1.1541 10.90 10.81 11.00 10.81 11.48 796,329 11.038 -5.00%
2014-08-19 0 1.200 1.190 1.200 1.130 1.200 2,800,000 3,268,280 1.1672 11.48 11.38 11.48 10.81 11.48 292,768 11.163 2.56%
2014-08-18 0 1.170 1.150 1.170 1.130 1.170 1,136,000 1,302,400 1.1465 11.19 11.00 11.19 10.81 11.19 118,780 10.965 1.74%
2014-08-15 0 1.150 1.140 1.150 1.130 1.150 1,156,000 1,308,000 1.1315 11.00 10.90 11.00 10.81 11.00 120,871 10.821 0.88%
2014-08-14 0 1.140 1.130 1.140 1.110 1.150 1,056,000 1,193,400 1.1301 10.90 10.81 10.90 10.62 11.00 110,415 10.808 -0.87%
2014-08-13 0 1.150 1.120 1.150 1.110 1.150 1,396,000 1,580,600 1.1322 11.00 10.71 11.00 10.62 11.00 145,966 10.829 0.88%
2014-08-12 0 1.140 1.120 1.140 1.120 1.140 1,424,000 1,598,880 1.1228 10.90 10.71 10.90 10.71 10.90 148,894 10.738 0.88%
2014-08-11 0 1.130 1.110 1.130 1.110 1.140 1,680,000 1,892,280 1.1264 10.81 10.62 10.81 10.62 10.90 175,661 10.772 -0.88%
2014-08-08 0 1.140 1.140 1.150 1.110 1.140 2,684,000 3,036,760 1.1314 10.90 10.90 11.00 10.62 10.90 280,639 10.821 0.00%
2014-08-07 0 1.140 1.130 1.140 1.050 1.140 648,000 731,200 1.1284 10.90 10.81 10.90 10.04 10.90 67,755 10.792 0.88%
2014-08-06 0 1.130 1.130 1.140 1.130 1.130 312,000 352,560 1.1300 10.81 10.81 10.90 10.81 10.81 32,623 10.807 0.89%
2014-08-05 0 1.120 1.080 1.120 1.120 1.130 460,000 516,080 1.1219 10.71 10.33 10.71 10.71 10.81 48,098 10.730 -0.88%
2014-08-04 0 1.130 1.080 1.130 1.120 1.130 688,000 770,760 1.1203 10.81 10.33 10.81 10.71 10.81 71,937 10.714 0.89%
2014-08-01 0 1.120 1.080 1.130 1.070 1.140 1,256,000 1,401,440 1.1158 10.71 10.33 10.81 10.23 10.90 131,327 10.671 -2.61%
2014-07-31 0 1.150 1.140 1.150 1.130 1.150 464,000 528,280 1.1385 11.00 10.90 11.00 10.81 11.00 48,516 10.889 0.88%
2014-07-30 0 1.140 1.120 1.140 1.120 1.140 636,000 715,240 1.1246 10.90 10.71 10.90 10.71 10.90 66,500 10.755 0.88%
2014-07-29 0 1.130 1.120 1.130 1.080 1.130 632,000 699,320 1.1065 10.81 10.71 10.81 10.33 10.81 66,082 10.583 -0.88%
2014-07-28 0 1.140 1.130 1.140 1.090 1.140 484,000 543,480 1.1229 10.90 10.81 10.90 10.42 10.90 50,607 10.739 0.88%
2014-07-25 0 1.130 1.120 1.130 1.060 1.130 272,000 300,400 1.1044 10.81 10.71 10.81 10.14 10.81 28,440 10.562 1.80%
2014-07-24 0 1.110 1.080 1.120 1.070 1.120 424,000 461,800 1.0892 10.62 10.33 10.71 10.23 10.71 44,333 10.417 2.78%
2014-07-23 0 1.080 1.070 1.080 1.020 1.080 380,000 403,000 1.0605 10.33 10.23 10.33 9.755 10.33 39,733 10.143 2.86%
2014-07-22 0 1.050 1.040 1.050 1.010 1.060 432,000 441,440 1.0219 10.04 9.946 10.04 9.660 10.14 45,170 9.7729 3.96%
2014-07-21 0 1.010 1.000 1.010 1.000 1.010 212,000 212,360 1.0017 9.660 9.564 9.660 9.564 9.660 22,167 9.5801 1.00%
2014-07-18 0 1.000 0.990 1.020 0.990 1.030 2,120,000 2,136,280 1.0077 9.564 9.468 9.755 9.468 9.851 221,667 9.6373 -0.99%
2014-07-17 0 1.010 0.990 1.050 1.000 1.110 2,172,000 2,300,560 1.0592 9.660 9.468 10.04 9.564 10.62 227,104 10.130 -9.01%
2014-07-16 0 1.110 1.060 1.110 1.010 1.120 744,000 813,560 1.0935 10.62 10.14 10.62 9.660 10.71 77,793 10.458 -0.89%
2014-07-15 0 1.120 1.090 1.120 1.100 1.140 464,000 522,720 1.1266 10.71 10.42 10.71 10.52 10.90 48,516 10.774 -1.75%
2014-07-14 0 1.140 1.140 1.150 1.110 1.140 1,432,000 1,623,000 1.1334 10.90 10.90 11.00 10.62 10.90 149,730 10.840 0.88%
2014-07-11 0 1.130 1.130 1.140 1.100 1.150 2,778,000 3,149,420 1.1337 10.81 10.81 10.90 10.52 11.00 290,468 10.843 -1.74%
2014-07-10 0 1.150 1.140 1.150 1.070 1.150 1,548,000 1,743,040 1.1260 11.00 10.90 11.00 10.23 11.00 161,859 10.769 5.50%
2014-07-09 0 1.090 1.080 1.090 1.070 1.090 896,000 964,680 1.0767 10.42 10.33 10.42 10.23 10.42 93,686 10.297 0.00%
2014-07-08 0 1.090 1.080 1.090 1.050 1.090 628,000 673,480 1.0724 10.42 10.33 10.42 10.04 10.42 65,664 10.257 1.87%
2014-07-07 0 1.070 1.060 1.070 1.060 1.080 776,000 828,280 1.0674 10.23 10.14 10.23 10.14 10.33 81,139 10.208 -0.93%
2014-07-04 0 1.080 1.070 1.080 1.040 1.080 340,000 361,960 1.0646 10.33 10.23 10.33 9.946 10.33 35,550 10.182 0.93%
2014-07-03 0 1.070 1.050 1.060 1.020 1.070 504,000 530,600 1.0528 10.23 10.04 10.14 9.755 10.23 52,698 10.069 0.00%
2014-07-02 0 1.070 1.040 1.070 1.040 1.070 652,000 686,480 1.0529 10.23 9.946 10.23 9.946 10.23 68,173 10.070 0.94%
2014-06-30 0 1.060 1.050 1.060 1.010 1.060 1,120,800 1,168,224 1.0423 10.14 10.04 10.14 9.660 10.14 117,191 9.9686 0.95%
2014-06-27 0 1.050 1.040 1.050 1.010 1.050 1,276,000 1,325,400 1.0387 10.04 9.946 10.04 9.660 10.04 133,419 9.9341 0.96%
2014-06-26 0 1.040 1.030 1.040 1.000 1.040 720,000 737,640 1.0245 9.946 9.851 9.946 9.564 9.946 75,283 9.7982 1.96%
2014-06-25 0 1.020 1.010 1.020 1.000 1.030 620,000 632,280 1.0198 9.755 9.660 9.755 9.564 9.851 64,827 9.7533 3.03%
2014-06-24 0 0.990 0.990 1.020 0.990 1.030 732,000 745,200 1.0180 9.468 9.468 9.755 9.468 9.851 76,538 9.7363 -2.94%
2014-06-23 0 1.020 0.990 1.030 1.000 1.030 868,000 878,240 1.0118 9.755 9.468 9.851 9.564 9.851 90,758 9.6767 0.00%
2014-06-20 0 1.020 1.020 1.030 1.010 1.030 1,180,000 1,200,400 1.0173 9.755 9.755 9.851 9.660 9.851 123,381 9.7292 0.00%
2014-06-19 0 1.020 0.990 1.020 1.000 1.020 1,636,000 1,653,080 1.0104 9.755 9.468 9.755 9.564 9.755 171,060 9.6637 0.00%
2014-06-18 0 1.020 1.010 1.020 0.990 1.020 492,000 499,280 1.0148 9.755 9.660 9.755 9.468 9.755 51,444 9.7054 -0.97%
2014-06-17 0 1.030 1.010 1.030 1.010 1.030 1,648,000 1,673,160 1.0153 9.851 9.660 9.851 9.660 9.851 172,315 9.7099 0.98%
2014-06-16 0 1.020 1.000 1.020 0.990 1.020 952,000 959,440 1.0078 9.755 9.564 9.755 9.468 9.755 99,541 9.6386 0.99%
2014-06-13 0 1.010 1.010 1.020 0.960 1.020 1,808,000 1,813,440 1.0030 9.660 9.660 9.755 9.181 9.755 189,045 9.5927 1.00%
2014-06-12 0 1.000 0.990 1.000 0.980 1.000 548,000 542,760 0.9904 9.564 9.468 9.564 9.373 9.564 57,299 9.4724 0.00%
2014-06-11 0 1.000 0.990 1.000 0.980 1.000 640,000 637,080 0.9954 9.564 9.468 9.564 9.373 9.564 66,918 9.5202 0.00%
2014-06-10 0 1.000 0.970 1.000 0.980 1.000 1,548,000 1,533,880 0.9909 9.564 9.277 9.564 9.373 9.564 161,859 9.4766 0.00%
2014-06-09 0 1.000 0.980 1.000 0.960 1.000 1,464,000 1,426,880 0.9746 9.564 9.373 9.564 9.181 9.564 153,076 9.3214 4.17%
2014-06-06 0 0.960 0.960 0.970 0.960 0.980 1,256,000 1,215,680 0.9679 9.181 9.181 9.277 9.181 9.373 131,327 9.2569 -1.03%
2014-06-05 0 0.970 0.960 0.970 0.950 0.970 1,308,000 1,256,200 0.9604 9.277 9.181 9.277 9.086 9.277 136,765 9.1851 2.11%
2014-06-04 0 0.950 0.940 0.960 0.940 0.960 1,236,000 1,174,920 0.9506 9.086 8.990 9.181 8.990 9.181 129,236 9.0913 0.00%
2014-06-03 0 0.950 0.940 0.950 0.910 0.950 1,512,000 1,416,240 0.9367 9.086 8.990 9.086 8.703 9.086 158,095 8.9582 1.06%
2014-05-30 0 0.940 0.920 0.940 0.900 0.940 2,780,000 2,555,880 0.9194 8.990 8.799 8.990 8.607 8.990 290,677 8.7929 2.17%
2014-05-29 0 0.920 0.900 0.920 0.890 0.920 964,000 872,400 0.9050 8.799 8.607 8.799 8.512 8.799 100,796 8.6551 1.10%
2014-05-28 0 0.910 0.890 0.910 0.890 0.920 2,296,000 2,064,800 0.8993 8.703 8.512 8.703 8.512 8.799 240,070 8.6008 1.11%
2014-05-27 0 0.900 0.890 0.900 0.880 0.900 1,264,000 1,126,400 0.8911 8.607 8.512 8.607 8.416 8.607 132,164 8.5228 2.27%
2014-05-26 0 0.880 0.880 0.890 0.880 0.900 892,000 801,840 0.8989 8.416 8.416 8.512 8.416 8.607 93,268 8.5972 -2.22%
2014-05-23 0 0.900 0.860 0.900 0.870 0.900 56,000 49,520 0.8843 8.607 8.225 8.607 8.321 8.607 5,855 8.4572 0.00%
2014-05-22 0 0.900 0.880 0.900 0.860 0.900 364,000 321,480 0.8832 8.607 8.416 8.607 8.225 8.607 38,060 8.4467 0.00%
2014-05-21 0 0.900 0.890 0.900 0.850 0.900 720,000 628,560 0.8730 8.607 8.512 8.607 8.129 8.607 75,283 8.3493 4.65%
2014-05-20 0 0.860 0.850 0.860 0.850 0.870 32,000 27,440 0.8575 8.225 8.129 8.225 8.129 8.321 3,346 8.2010 -1.15%
2014-05-19 0 0.870 0.850 0.870 0.840 0.880 480,000 409,520 0.8532 8.321 8.129 8.321 8.034 8.416 50,189 8.1596 -1.14%
2014-05-16 0 0.880 0.850 0.880 0.850 0.880 148,000 128,440 0.8678 8.416 8.129 8.416 8.129 8.416 15,475 8.2999 -1.12%
2014-05-15 0 0.890 0.880 0.890 0.850 0.890 132,000 116,920 0.8858 8.512 8.416 8.512 8.129 8.512 13,802 8.4713 0.00%
2014-05-14 0 0.890 0.870 0.890 0.860 0.890 296,000 258,840 0.8745 8.512 8.321 8.512 8.225 8.512 30,950 8.3632 0.00%
2014-05-13 0 0.890 0.850 0.890 0.820 0.890 2,048,000 1,761,960 0.8603 8.512 8.129 8.512 7.842 8.512 214,139 8.2281 2.30%
2014-05-12 0 0.870 0.840 0.870 0.780 0.870 5,864,000 5,001,200 0.8529 8.321 8.034 8.321 7.460 8.321 613,140 8.1567 2.35%
2014-05-09 0 0.850 0.840 0.850 0.830 0.860 2,180,000 1,855,240 0.8510 8.129 8.034 8.129 7.938 8.225 227,941 8.1391 2.41%
2014-05-08 0 0.830 0.830 0.840 0.830 0.850 1,768,000 1,499,400 0.8481 7.938 7.938 8.034 7.938 8.129 184,862 8.1109 -2.35%
2014-05-07 0 0.850 0.850 0.860 0.850 0.860 5,408,000 4,649,000 0.8597 8.129 8.129 8.225 8.129 8.225 565,461 8.2216 -1.16%
2014-05-05 0 0.860 0.850 0.860 0.850 0.860 60,000 51,120 0.8520 8.225 8.129 8.225 8.129 8.225 6,274 8.1484 0.00%
2014-05-02 0 0.860 0.860 0.870 0.850 0.850 196,000 166,600 0.8500 8.225 8.225 8.321 8.129 8.129 20,494 8.1293 1.18%
2014-04-30 0 0.850 0.850 0.860 0.850 0.860 668,000 569,640 0.8528 8.129 8.129 8.225 8.129 8.225 69,846 8.1556 -1.16%
2014-04-29 0 0.860 0.860 0.870 0.860 0.870 568,000 492,760 0.8675 8.225 8.225 8.321 8.225 8.321 59,390 8.2970 -3.37%
2014-04-28 0 0.890 0.880 0.890 0.870 0.890 1,312,000 1,154,880 0.8802 8.512 8.416 8.512 8.321 8.512 137,183 8.4185 -1.11%
2014-04-25 0 0.900 0.870 0.900 0.870 0.900 1,328,000 1,171,120 0.8819 8.607 8.321 8.607 8.321 8.607 138,856 8.4341 1.12%
2014-04-24 0 0.890 0.870 0.900 0.860 0.900 1,540,000 1,360,720 0.8836 8.512 8.321 8.607 8.225 8.607 161,022 8.4505 0.00%
2014-04-23 0 0.890 0.870 0.890 0.860 0.890 620,000 549,120 0.8857 8.512 8.321 8.512 8.225 8.512 64,827 8.4705 1.14%
2014-04-22 0 0.880 0.860 0.880 0.860 0.880 528,000 461,040 0.8732 8.416 8.225 8.416 8.225 8.416 55,208 8.3510 1.15%
2014-04-17 0 0.870 0.860 0.870 0.860 0.880 784,000 681,800 0.8696 8.321 8.225 8.321 8.225 8.416 81,975 8.3172 -1.14%
2014-04-16 0 0.880 0.860 0.880 0.860 0.880 612,000 533,920 0.8724 8.416 8.225 8.416 8.225 8.416 63,991 8.3437 1.15%
2014-04-15 0 0.870 0.860 0.870 0.860 0.900 980,000 860,200 0.8778 8.321 8.225 8.321 8.225 8.607 102,469 8.3947 -2.25%
2014-04-14 0 0.890 0.870 0.890 0.860 0.890 1,248,000 1,089,920 0.8733 8.512 8.321 8.512 8.225 8.512 130,491 8.3525 1.14%
2014-04-11 0 0.880 0.860 0.880 0.860 0.890 13,928,000 12,387,760 0.8894 8.416 8.225 8.416 8.225 8.512 1,456,312 8.5063 -1.12%
2014-04-10 0 0.890 0.880 0.900 0.850 0.910 2,408,000 2,105,100 0.8742 8.512 8.416 8.607 8.129 8.703 251,781 8.3609 -2.20%
2014-04-09 0 0.910 0.890 0.910 0.890 0.910 732,000 658,280 0.8993 8.703 8.512 8.703 8.512 8.703 76,538 8.6007 0.00%
2014-04-08 0 0.910 0.880 0.910 0.880 0.910 532,000 478,320 0.8991 8.703 8.416 8.703 8.416 8.703 55,626 8.5989 1.11%
2014-04-07 0 0.900 0.880 0.900 0.880 0.900 8,852,000 7,965,200 0.8998 8.607 8.416 8.607 8.416 8.607 925,566 8.6058 -1.10%
2014-04-04 0 0.910 0.880 0.910 0.880 0.910 1,424,000 1,274,160 0.8948 8.703 8.416 8.703 8.416 8.703 148,894 8.5575 1.11%
2014-04-03 0 0.900 0.890 0.900 0.880 0.900 1,056,000 937,880 0.8881 8.607 8.512 8.607 8.416 8.607 110,415 8.4941 2.27%
2014-04-02 0 0.880 0.870 0.880 0.850 0.880 1,956,000 1,692,280 0.8652 8.416 8.321 8.416 8.129 8.416 204,519 8.2744 1.15%
2014-04-01 0 0.870 0.860 0.870 0.850 0.880 2,180,000 1,879,840 0.8623 8.321 8.225 8.321 8.129 8.416 227,941 8.2470 -1.14%
2014-03-31 0 0.880 0.860 0.880 0.850 0.880 856,000 742,120 0.8670 8.416 8.225 8.416 8.129 8.416 89,503 8.2915 1.15%
2014-03-28 0 0.870 0.850 0.870 0.830 0.880 2,808,000 2,413,400 0.8595 8.321 8.129 8.321 7.938 8.416 293,605 8.2199 -2.25%
2014-03-27 0 0.890 0.870 0.890 0.850 0.890 4,324,000 3,745,480 0.8662 8.512 8.321 8.512 8.129 8.512 452,118 8.2843 0.00%
2014-03-26 0 0.890 0.860 0.890 0.860 0.950 4,388,000 3,867,000 0.8813 8.512 8.225 8.512 8.225 9.086 458,810 8.4283 -6.32%
2014-03-25 0 0.950 0.940 0.950 0.850 0.960 12,876,000 11,726,520 0.9107 9.086 8.990 9.086 8.129 9.181 1,346,315 8.7101 11.76%
2014-03-24 0 0.850 0.850 0.860 0.840 0.870 1,772,000 1,520,840 0.8583 8.129 8.129 8.225 8.034 8.321 185,280 8.2083 1.19%
2014-03-21 0 0.840 0.840 0.860 0.820 0.870 4,020,000 3,411,280 0.8486 8.034 8.034 8.225 7.842 8.321 420,331 8.1157 -2.33%
2014-03-20 0 0.860 0.860 0.870 0.840 0.870 2,516,000 2,147,560 0.8536 8.225 8.225 8.321 8.034 8.321 263,073 8.1634 -3.37%
2014-03-19 0 0.890 0.860 0.890 0.860 0.890 1,652,000 1,437,040 0.8699 8.512 8.225 8.512 8.225 8.512 172,733 8.3194 2.30%
2014-03-18 0 0.870 0.870 0.880 0.870 0.890 700,000 612,280 0.8747 8.321 8.321 8.416 8.321 8.512 73,192 8.3654 -2.25%
2014-03-17 0 0.890 0.880 0.890 0.880 0.900 908,000 804,840 0.8864 8.512 8.416 8.512 8.416 8.607 94,941 8.4773 -1.11%
2014-03-14 0 0.900 0.890 0.900 0.880 0.900 9,068,000 8,047,120 0.8874 8.607 8.512 8.607 8.416 8.607 948,151 8.4872 2.27%
2014-03-13 0 0.880 0.880 0.890 0.880 0.890 1,788,000 1,579,440 0.8834 8.416 8.416 8.512 8.416 8.512 186,953 8.4483 0.00%
2014-03-12 0 0.880 0.880 0.890 0.880 0.890 5,240,000 4,627,960 0.8832 8.416 8.416 8.512 8.416 8.512 547,895 8.4468 -1.12%
2014-03-11 0 0.890 0.890 0.900 0.880 0.900 2,648,000 2,364,120 0.8928 8.512 8.512 8.607 8.416 8.607 276,875 8.5386 1.14%
2014-03-10 0 0.880 0.880 0.890 0.880 0.900 1,536,000 1,363,080 0.8874 8.416 8.416 8.512 8.416 8.607 160,604 8.4872 -2.22%
2014-03-07 0 0.900 0.890 0.910 0.860 0.900 4,332,000 3,851,760 0.8891 8.607 8.512 8.703 8.225 8.607 452,954 8.5036 4.65%
2014-03-06 0 0.860 0.860 0.870 0.860 0.900 10,824,000 9,460,120 0.8740 8.225 8.225 8.321 8.225 8.607 1,131,758 8.3588 -4.44%
2014-03-05 0 0.900 0.890 0.900 0.870 0.900 4,444,000 3,919,360 0.8819 8.607 8.512 8.607 8.321 8.607 464,665 8.4348 2.27%
2014-03-04 0 0.880 0.870 0.880 0.860 0.890 4,740,000 4,138,360 0.8731 8.416 8.321 8.416 8.225 8.512 495,615 8.3500 1.15%
2014-03-03 0 0.870 0.870 0.880 0.860 0.900 15,404,000 13,557,840 0.8802 8.321 8.321 8.416 8.225 8.607 1,610,643 8.4177 -3.33%
2014-02-28 0 0.900 0.900 0.910 0.890 0.940 15,936,000 14,560,480 0.9137 8.607 8.607 8.703 8.512 8.990 1,666,269 8.7384 -4.26%
2014-02-27 0 0.940 0.930 0.950 0.920 0.970 14,628,000 13,827,480 0.9453 8.990 8.894 9.086 8.799 9.277 1,529,504 9.0405 0.00%
2014-02-26 0 0.940 0.920 0.940 0.920 0.950 8,892,000 8,277,600 0.9309 8.990 8.799 8.990 8.799 9.086 929,748 8.9031 0.00%
2014-02-25 0 0.940 0.940 0.950 0.910 0.980 17,424,000 16,440,360 0.9435 8.990 8.990 9.086 8.703 9.373 1,821,854 9.0240 2.17%
2014-02-24 0 0.920 0.910 0.920 0.900 0.990 33,340,000 31,299,080 0.9388 8.799 8.703 8.799 8.607 9.468 3,486,032 8.9784 -6.12%
2014-02-21 0 0.980 0.980 0.990 0.970 1.060 162,808,000 164,944,460 1.0131 9.373 9.373 9.468 9.277 10.14 17,023,213 9.6894

Copyright & disclaimer, Privacy policy

Back to top