Baguio Green Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01397  2014-05-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-05 0 1.010 1.010 1.030 0.990 1.030 300,000 303,440 1.0115 1.010 1.010 1.030 0.990 1.030 300,000 1.0115 -2.88%
2026-06-04 0 1.040 1.040 1.050 1.030 1.040 128,000 132,760 1.0372 1.040 1.040 1.050 1.030 1.040 128,000 1.0372 -1.89%
2026-06-03 0 1.060 1.050 1.060 1.040 1.060 88,000 92,840 1.0550 1.060 1.050 1.060 1.040 1.060 88,000 1.0550 0.95%
2026-06-02 0 1.120 1.110 1.120 1.100 1.130 312,000 348,200 1.1160 1.050 1.041 1.050 1.031 1.059 332,800 1.0463 0.90%
2026-06-01 0 1.110 1.110 1.120 1.110 1.140 240,000 269,800 1.1242 1.041 1.041 1.050 1.041 1.069 256,000 1.0539 0.00%
2026-05-29 0 1.110 1.100 1.110 1.080 1.110 152,000 166,880 1.0979 1.041 1.031 1.041 1.013 1.041 162,133 1.0293 3.74%
2026-05-28 0 1.070 1.070 1.080 1.070 1.080 116,000 124,240 1.0710 1.003 1.003 1.013 1.003 1.013 123,733 1.0041 -0.93%
2026-05-27 0 1.080 1.070 1.080 - - 0 0 - 1.013 1.003 1.013 - - 0 - 0.00%
2026-05-26 0 1.080 1.070 1.080 1.070 1.080 176,000 189,320 1.0757 1.013 1.003 1.013 1.003 1.013 187,733 1.0085 -0.92%
2026-05-22 0 1.090 1.080 1.090 1.080 1.090 84,000 91,160 1.0852 1.022 1.013 1.022 1.013 1.022 89,600 1.0174 0.00%
2026-05-21 0 1.090 1.080 1.090 1.090 1.090 40,000 43,600 1.0900 1.022 1.013 1.022 1.022 1.022 42,667 1.0219 0.93%
2026-05-20 0 1.080 1.080 1.120 1.080 1.080 76,000 82,080 1.0800 1.013 1.013 1.050 1.013 1.013 81,067 1.0125 0.00%
2026-05-19 0 1.080 1.070 1.140 1.070 1.080 20,000 21,520 1.0760 1.013 1.003 1.069 1.003 1.013 21,333 1.0088 0.93%
2026-05-18 0 1.070 1.070 1.130 1.070 1.070 28,000 29,960 1.0700 1.003 1.003 1.059 1.003 1.003 29,867 1.0031 0.00%
2026-05-15 0 1.070 1.070 1.080 1.070 1.090 116,000 125,480 1.0817 1.003 1.003 1.013 1.003 1.022 123,733 1.0141 -0.93%
2026-05-14 0 1.080 1.080 1.140 1.080 1.120 444,000 484,880 1.0921 1.013 1.013 1.069 1.013 1.050 473,600 1.0238 -3.57%
2026-05-13 0 1.120 1.110 1.150 1.120 1.130 128,000 143,880 1.1241 1.050 1.041 1.078 1.050 1.059 136,533 1.0538 0.00%
2026-05-12 0 1.120 1.120 1.130 1.100 1.130 168,000 189,720 1.1293 1.050 1.050 1.059 1.031 1.059 179,200 1.0587 1.82%
2026-05-11 0 1.100 1.100 1.130 1.100 1.130 388,000 433,440 1.1171 1.031 1.031 1.059 1.031 1.059 413,867 1.0473 -2.65%
2026-05-08 0 1.130 1.100 1.130 1.130 1.130 24,000 27,120 1.1300 1.059 1.031 1.059 1.059 1.059 25,600 1.0594 0.00%
2026-05-07 0 1.130 1.120 1.130 1.100 1.140 48,000 53,880 1.1225 1.059 1.050 1.059 1.031 1.069 51,200 1.0523 1.80%
2026-05-06 0 1.110 1.100 1.140 1.100 1.110 60,000 66,480 1.1080 1.041 1.031 1.069 1.031 1.041 64,000 1.0388 0.91%
2026-05-05 0 1.100 1.100 1.140 1.100 1.110 64,000 70,920 1.1081 1.031 1.031 1.069 1.031 1.041 68,267 1.0389 -1.79%
2026-05-04 0 1.120 1.100 1.130 1.100 1.120 268,000 299,640 1.1181 1.050 1.031 1.059 1.031 1.050 285,867 1.0482 0.90%
2026-04-30 0 1.110 1.100 1.120 1.100 1.110 44,000 48,560 1.1036 1.041 1.031 1.050 1.031 1.041 46,933 1.0347 -0.89%
2026-04-29 0 1.120 1.120 1.140 1.100 1.120 108,000 120,080 1.1119 1.050 1.050 1.069 1.031 1.050 115,200 1.0424 1.82%
2026-04-28 0 1.100 1.100 1.120 1.080 1.130 184,000 200,720 1.0909 1.031 1.031 1.050 1.013 1.059 196,267 1.0227 -1.79%
2026-04-27 0 1.120 1.100 1.120 1.100 1.120 236,000 262,480 1.1122 1.050 1.031 1.050 1.031 1.050 251,733 1.0427 -1.75%
2026-04-24 0 1.140 1.100 1.140 1.140 1.140 76,000 86,640 1.1400 1.069 1.031 1.069 1.069 1.069 81,067 1.0688 1.79%
2026-04-23 0 1.120 1.120 1.140 1.110 1.120 172,000 191,480 1.1133 1.050 1.050 1.069 1.041 1.050 183,467 1.0437 -0.88%
2026-04-22 0 1.130 1.120 1.140 1.120 1.140 144,000 162,280 1.1269 1.059 1.050 1.069 1.050 1.069 153,600 1.0565 0.00%
2026-04-21 0 1.130 1.110 1.130 1.100 1.130 76,000 84,720 1.1147 1.059 1.041 1.059 1.031 1.059 81,067 1.0451 1.80%
2026-04-20 0 1.110 1.100 1.120 1.110 1.110 64,000 71,040 1.1100 1.041 1.031 1.050 1.041 1.041 68,267 1.0406 0.91%
2026-04-17 0 1.100 1.100 1.130 1.100 1.130 1,052,000 1,169,680 1.1119 1.031 1.031 1.059 1.031 1.059 1,122,133 1.0424 1.85%
2026-04-16 0 1.080 1.080 1.090 1.070 1.090 104,000 112,480 1.0815 1.013 1.013 1.022 1.003 1.022 110,933 1.0139 0.93%
2026-04-15 0 1.070 1.070 1.090 1.070 1.080 168,000 180,880 1.0767 1.003 1.003 1.022 1.003 1.013 179,200 1.0094 -0.93%
2026-04-14 0 1.080 1.050 1.080 1.060 1.080 56,000 59,760 1.0671 1.013 0.984 1.013 0.994 1.013 59,733 1.0004 2.86%
2026-04-13 0 1.050 1.040 1.080 1.030 1.050 144,000 150,880 1.0478 0.984 0.975 1.013 0.966 0.984 153,600 0.9823 -0.94%
2026-04-10 0 1.060 1.060 1.070 1.060 1.060 60,000 63,600 1.0600 0.994 0.994 1.003 0.994 0.994 64,000 0.9938 0.00%
2026-04-09 0 1.060 1.060 1.080 1.060 1.070 80,000 85,120 1.0640 0.994 0.994 1.013 0.994 1.003 85,333 0.9975 -1.85%
2026-04-08 0 1.080 1.060 1.080 1.060 1.080 160,000 171,240 1.0703 1.013 0.994 1.013 0.994 1.013 170,667 1.0034 1.89%
2026-04-02 0 1.060 1.060 1.080 1.050 1.090 1,024,000 1,089,200 1.0637 0.994 0.994 1.013 0.984 1.022 1,092,267 0.9972 2.91%
2026-04-01 0 1.030 1.030 1.040 1.010 1.030 268,000 272,600 1.0172 0.966 0.966 0.975 0.947 0.966 285,867 0.9536 0.00%
2026-03-31 0 1.030 1.000 1.050 1.000 1.030 784,000 791,880 1.0101 0.966 0.938 0.984 0.938 0.966 836,267 0.9469 3.00%
2026-03-30 0 1.000 0.990 1.020 0.960 1.030 1,000,000 987,240 0.9872 0.938 0.928 0.956 0.900 0.966 1,066,667 0.9255 -1.96%
2026-03-27 0 1.020 1.020 1.030 1.020 1.050 1,196,000 1,241,480 1.0380 0.956 0.956 0.966 0.956 0.984 1,275,733 0.9732 -2.86%
2026-03-26 0 1.050 1.040 1.060 1.040 1.060 1,756,000 1,832,120 1.0433 0.984 0.975 0.994 0.975 0.994 1,873,067 0.9781 -1.87%
2026-03-25 0 1.070 1.060 1.070 1.050 1.150 2,620,000 2,795,360 1.0669 1.003 0.994 1.003 0.984 1.078 2,794,667 1.0002 -5.31%
2026-03-24 0 1.130 1.110 1.130 1.090 1.130 196,000 215,960 1.1018 1.059 1.041 1.059 1.022 1.059 209,067 1.0330 4.63%
2026-03-23 0 1.080 1.080 1.100 1.060 1.120 988,000 1,068,240 1.0812 1.013 1.013 1.031 0.994 1.050 1,053,867 1.0136 -3.57%
2026-03-20 0 1.120 1.110 1.120 1.110 1.150 264,000 295,600 1.1197 1.050 1.041 1.050 1.041 1.078 281,600 1.0497 -0.88%
2026-03-19 0 1.130 1.120 1.140 1.130 1.170 192,000 219,760 1.1446 1.059 1.050 1.069 1.059 1.097 204,800 1.0730 -2.59%
2026-03-18 0 1.160 1.140 1.160 1.120 1.160 188,000 215,400 1.1457 1.087 1.069 1.087 1.050 1.087 200,533 1.0741 1.75%
2026-03-17 0 1.140 1.130 1.140 1.120 1.140 92,000 103,960 1.1300 1.069 1.059 1.069 1.050 1.069 98,133 1.0594 2.70%
2026-03-16 0 1.110 1.110 1.120 1.110 1.140 412,000 461,920 1.1212 1.041 1.041 1.050 1.041 1.069 439,467 1.0511 -2.63%
2026-03-13 0 1.140 1.140 1.160 1.110 1.140 292,000 328,160 1.1238 1.069 1.069 1.087 1.041 1.069 311,467 1.0536 1.79%
2026-03-12 0 1.120 1.110 1.120 1.110 1.140 398,000 446,160 1.1210 1.050 1.041 1.050 1.041 1.069 424,533 1.0509 0.00%
2026-03-11 0 1.120 1.120 1.130 1.120 1.170 704,000 799,760 1.1360 1.050 1.050 1.059 1.050 1.097 750,933 1.0650 -4.27%
2026-03-10 0 1.170 1.160 1.170 1.130 1.170 248,000 285,360 1.1506 1.097 1.087 1.097 1.059 1.097 264,533 1.0787 2.63%
2026-03-09 0 1.140 1.130 1.150 1.110 1.160 712,000 808,240 1.1352 1.069 1.059 1.078 1.041 1.087 759,467 1.0642 -3.39%
2026-03-06 0 1.180 1.170 1.180 1.130 1.250 2,632,000 3,125,640 1.1876 1.106 1.097 1.106 1.059 1.172 2,807,467 1.1133 -4.07%
2026-03-05 0 1.230 1.230 1.240 1.230 1.250 52,000 64,080 1.2323 1.153 1.153 1.163 1.153 1.172 55,467 1.1553 0.00%
2026-03-04 0 1.230 1.220 1.250 1.220 1.230 46,000 56,120 1.2200 1.153 1.144 1.172 1.144 1.153 49,067 1.1438 -0.81%
2026-03-03 0 1.240 1.240 1.280 1.220 1.250 360,000 447,960 1.2443 1.163 1.163 1.200 1.144 1.172 384,000 1.1666 -1.59%
2026-03-02 0 1.260 1.250 1.260 1.250 1.280 340,000 426,960 1.2558 1.181 1.172 1.181 1.172 1.200 362,667 1.1773 -1.56%
2026-02-27 0 1.280 1.270 1.320 1.280 1.280 12,000 15,200 1.2667 1.200 1.191 1.238 1.200 1.200 12,800 1.1875 0.00%
2026-02-26 0 1.280 1.270 1.280 1.270 1.300 68,000 87,920 1.2929 1.200 1.191 1.200 1.191 1.219 72,533 1.2121 -1.54%
2026-02-25 0 1.300 1.280 1.300 1.290 1.320 412,000 538,000 1.3058 1.219 1.200 1.219 1.209 1.238 439,467 1.2242 0.78%
2026-02-24 0 1.290 1.270 1.290 1.270 1.290 64,000 81,880 1.2794 1.209 1.191 1.209 1.191 1.209 68,267 1.1994 0.00%
2026-02-23 0 1.290 1.270 1.290 1.290 1.300 96,000 124,360 1.2954 1.209 1.191 1.209 1.209 1.219 102,400 1.2145 0.00%
2026-02-20 0 1.290 1.280 1.300 1.250 1.310 200,000 257,680 1.2884 1.209 1.200 1.219 1.172 1.228 213,333 1.2079 3.20%
2026-02-16 0 1.250 1.250 1.270 1.250 1.250 8,000 10,000 1.2500 1.172 1.172 1.191 1.172 1.172 8,533 1.1719 0.00%
2026-02-13 0 1.250 1.240 1.250 1.240 1.260 152,000 189,240 1.2450 1.172 1.163 1.172 1.163 1.181 162,133 1.1672 -0.79%
2026-02-12 0 1.260 1.270 1.280 - - 0 0 - 1.181 1.191 1.200 - - 0 - 0.00%
2026-02-11 0 1.260 1.260 1.290 1.260 1.260 84,000 105,840 1.2600 1.181 1.181 1.209 1.181 1.181 89,600 1.1813 0.00%
2026-02-10 0 1.260 1.260 1.280 1.260 1.300 148,000 187,240 1.2651 1.181 1.181 1.200 1.181 1.219 157,867 1.1861 -1.56%
2026-02-09 0 1.280 1.280 1.290 1.280 1.290 152,000 194,640 1.2805 1.200 1.200 1.209 1.200 1.209 162,133 1.2005 -0.78%
2026-02-06 0 1.290 1.280 1.290 - - 0 0 - 1.209 1.200 1.209 - - 0 - 0.00%
2026-02-05 0 1.290 1.290 1.310 1.270 1.310 292,000 373,880 1.2804 1.209 1.209 1.228 1.191 1.228 311,467 1.2004 0.78%
2026-02-04 0 1.280 1.280 1.310 1.270 1.300 132,000 170,120 1.2888 1.200 1.200 1.228 1.191 1.219 140,800 1.2082 0.00%
2026-02-03 0 1.280 1.260 1.290 1.260 1.290 580,000 741,200 1.2779 1.200 1.181 1.209 1.181 1.209 618,667 1.1981 2.40%
2026-02-02 0 1.250 1.240 1.260 1.230 1.280 560,000 696,200 1.2432 1.172 1.163 1.181 1.153 1.200 597,333 1.1655 -2.34%
2026-01-30 0 1.280 1.250 1.280 1.260 1.280 20,000 25,280 1.2640 1.200 1.172 1.200 1.181 1.200 21,333 1.1850 1.59%
2026-01-29 0 1.260 1.260 1.270 1.260 1.280 108,000 137,920 1.2770 1.181 1.181 1.191 1.181 1.200 115,200 1.1972 0.00%
2026-01-28 0 1.260 1.250 1.270 1.250 1.290 392,172 499,058 1.2725 1.181 1.172 1.191 1.172 1.209 418,317 1.1930 0.00%
2026-01-27 0 1.260 1.250 1.270 1.250 1.260 88,000 110,080 1.2509 1.181 1.172 1.191 1.172 1.181 93,867 1.1727 -0.79%
2026-01-26 0 1.270 1.260 1.270 1.240 1.280 228,000 288,480 1.2653 1.191 1.181 1.191 1.163 1.200 243,200 1.1862 1.60%
2026-01-23 0 1.250 1.250 1.270 1.240 1.270 304,000 379,720 1.2491 1.172 1.172 1.191 1.163 1.191 324,267 1.1710 0.81%
2026-01-22 0 1.240 1.240 1.250 1.240 1.240 168,000 208,320 1.2400 1.163 1.163 1.172 1.163 1.163 179,200 1.1625 0.81%
2026-01-21 0 1.230 1.230 1.260 1.220 1.230 28,000 34,400 1.2286 1.153 1.153 1.181 1.144 1.153 29,867 1.1518 0.00%
2026-01-20 0 1.230 1.230 1.260 1.230 1.240 74,000 90,980 1.2295 1.153 1.153 1.181 1.153 1.163 78,933 1.1526 -0.81%
2026-01-19 0 1.240 1.240 1.270 1.220 1.260 104,000 128,320 1.2338 1.163 1.163 1.191 1.144 1.181 110,933 1.1567 1.64%
2026-01-16 0 1.220 1.230 1.240 1.210 1.230 108,000 131,320 1.2159 1.144 1.153 1.163 1.134 1.153 115,200 1.1399 -0.81%
2026-01-15 0 1.230 1.230 1.240 1.230 1.250 236,000 292,560 1.2397 1.153 1.153 1.163 1.153 1.172 251,733 1.1622 -1.60%
2026-01-14 0 1.250 1.240 1.280 1.220 1.250 128,000 157,720 1.2322 1.172 1.163 1.200 1.144 1.172 136,533 1.1552 0.00%
2026-01-13 0 1.250 1.250 1.280 1.220 1.280 456,000 573,200 1.2570 1.172 1.172 1.200 1.144 1.200 486,400 1.1785 0.81%
2026-01-12 0 1.240 1.230 1.250 1.200 1.260 240,000 298,520 1.2438 1.163 1.153 1.172 1.125 1.181 256,000 1.1661 4.20%
2026-01-09 0 1.190 1.170 1.190 1.160 1.210 368,000 438,240 1.1909 1.116 1.097 1.116 1.087 1.134 392,533 1.1164 1.71%
2026-01-08 0 1.170 1.170 1.180 1.140 1.170 236,000 272,680 1.1554 1.097 1.097 1.106 1.069 1.097 251,733 1.0832 0.00%
2026-01-07 0 1.170 1.160 1.170 1.150 1.170 60,000 69,600 1.1600 1.097 1.087 1.097 1.078 1.097 64,000 1.0875 0.86%
2026-01-06 0 1.160 1.160 1.190 1.150 1.170 80,000 93,160 1.1645 1.087 1.087 1.116 1.078 1.097 85,333 1.0917 -0.85%
2026-01-05 0 1.170 1.160 1.190 1.150 1.200 320,000 375,800 1.1744 1.097 1.087 1.116 1.078 1.125 341,333 1.1010 1.74%
2026-01-02 0 1.150 1.150 1.170 1.150 1.200 500,000 583,040 1.1661 1.078 1.078 1.097 1.078 1.125 533,333 1.0932 0.00%
2025-12-31 0 1.150 1.150 1.170 1.150 1.160 160,000 185,040 1.1565 1.078 1.078 1.097 1.078 1.087 170,667 1.0842 -2.54%
2025-12-30 0 1.180 1.150 1.180 1.160 1.180 232,000 270,160 1.1645 1.106 1.078 1.106 1.087 1.106 247,467 1.0917 0.00%
2025-12-29 0 1.180 1.180 1.200 1.180 1.200 84,000 99,960 1.1900 1.106 1.106 1.125 1.106 1.125 89,600 1.1156 -1.67%
2025-12-24 0 1.200 1.190 1.200 - - 0 0 - 1.125 1.116 1.125 - - 0 - 0.00%
2025-12-23 0 1.200 1.190 1.210 - - 0 0 - 1.125 1.116 1.134 - - 0 - 0.00%
2025-12-22 0 1.200 1.170 1.200 1.170 1.210 108,000 128,240 1.1874 1.125 1.097 1.125 1.097 1.134 115,200 1.1132 1.69%
2025-12-19 0 1.180 1.180 1.200 - - 0 0 - 1.106 1.106 1.125 - - 0 - 0.00%
2025-12-18 0 1.180 1.170 1.210 1.170 1.190 80,000 94,400 1.1800 1.106 1.097 1.134 1.097 1.116 85,333 1.1063 -0.84%
2025-12-17 0 1.190 1.160 1.190 1.200 1.200 96,000 115,200 1.2000 1.116 1.087 1.116 1.125 1.125 102,400 1.1250 0.00%
2025-12-16 0 1.190 1.190 1.200 1.160 1.190 128,000 151,280 1.1819 1.116 1.116 1.125 1.087 1.116 136,533 1.1080 -0.83%
2025-12-15 0 1.200 1.180 1.210 1.180 1.210 466,000 556,260 1.1937 1.125 1.106 1.134 1.106 1.134 497,067 1.1191 -2.44%
2025-12-12 0 1.230 1.230 1.240 1.220 1.240 284,000 349,560 1.2308 1.153 1.153 1.163 1.144 1.163 302,933 1.1539 -1.60%
2025-12-11 0 1.250 1.230 1.260 1.250 1.260 192,000 240,160 1.2508 1.172 1.153 1.181 1.172 1.181 204,800 1.1727 -0.79%
2025-12-10 0 1.260 1.250 1.270 1.250 1.260 136,000 171,240 1.2591 1.181 1.172 1.191 1.172 1.181 145,067 1.1804 0.80%
2025-12-09 0 1.250 1.240 1.260 1.250 1.320 1,032,000 1,311,680 1.2710 1.172 1.163 1.181 1.172 1.238 1,100,800 1.1916 -7.41%
2025-12-08 0 1.350 1.320 1.350 1.320 1.350 144,000 192,720 1.3383 1.266 1.238 1.266 1.238 1.266 153,600 1.2547 0.75%
2025-12-05 0 1.340 1.330 1.360 1.330 1.360 152,000 204,160 1.3432 1.256 1.247 1.275 1.247 1.275 162,133 1.2592 0.75%
2025-12-04 0 1.330 1.320 1.340 1.310 1.410 404,000 544,600 1.3480 1.247 1.238 1.256 1.228 1.322 430,933 1.2638 -3.62%
2025-12-03 0 1.380 1.360 1.380 1.340 1.390 764,000 1,045,840 1.3689 1.294 1.275 1.294 1.256 1.303 814,933 1.2833 2.99%
2025-12-02 0 1.340 1.340 1.350 1.320 1.380 1,360,000 1,836,520 1.3504 1.256 1.256 1.266 1.238 1.294 1,450,667 1.2660 -0.74%
2025-12-01 0 1.350 1.340 1.350 1.290 1.360 1,156,000 1,537,120 1.3297 1.266 1.256 1.266 1.209 1.275 1,233,067 1.2466 4.65%
2025-11-28 0 1.290 1.280 1.300 1.280 1.320 594,000 769,720 1.2958 1.209 1.200 1.219 1.200 1.238 633,600 1.2148 0.78%
2025-11-27 0 1.280 1.260 1.280 1.270 1.280 164,000 209,600 1.2780 1.200 1.181 1.200 1.191 1.200 174,933 1.1982 1.59%
2025-11-26 0 1.260 1.260 1.270 1.250 1.280 240,000 304,320 1.2680 1.181 1.181 1.191 1.172 1.200 256,000 1.1888 0.00%
2025-11-25 0 1.260 1.250 1.260 1.250 1.260 292,000 365,160 1.2505 1.181 1.172 1.181 1.172 1.181 311,467 1.1724 1.61%
2025-11-24 0 1.240 1.240 1.250 1.240 1.270 100,000 124,640 1.2464 1.163 1.163 1.172 1.163 1.191 106,667 1.1685 0.00%
2025-11-21 0 1.240 1.230 1.250 1.210 1.260 668,000 827,280 1.2384 1.163 1.153 1.172 1.134 1.181 712,533 1.1610 -1.59%
2025-11-20 0 1.260 1.250 1.260 1.250 1.260 104,000 130,840 1.2581 1.181 1.172 1.181 1.172 1.181 110,933 1.1794 0.80%
2025-11-19 0 1.250 1.250 1.260 1.240 1.270 268,000 336,400 1.2552 1.172 1.172 1.181 1.163 1.191 285,867 1.1768 0.00%
2025-11-18 0 1.250 1.250 1.260 1.220 1.290 632,000 788,000 1.2468 1.172 1.172 1.181 1.144 1.209 674,133 1.1689 -0.79%
2025-11-17 0 1.260 1.260 1.270 1.260 1.260 36,000 45,360 1.2600 1.181 1.181 1.191 1.181 1.181 38,400 1.1813 -0.79%
2025-11-14 0 1.270 1.260 1.270 1.250 1.300 484,000 623,080 1.2874 1.191 1.181 1.191 1.172 1.219 516,267 1.2069 -0.78%
2025-11-13 0 1.280 1.260 1.300 1.280 1.320 312,000 406,160 1.3018 1.200 1.181 1.219 1.200 1.238 332,800 1.2204 -1.54%
2025-11-12 0 1.300 1.280 1.300 1.250 1.300 300,000 380,160 1.2672 1.219 1.200 1.219 1.172 1.219 320,000 1.1880 4.00%
2025-11-11 0 1.250 1.230 1.250 1.220 1.260 1,040,000 1,290,080 1.2405 1.172 1.153 1.172 1.144 1.181 1,109,333 1.1629 -0.79%
2025-11-10 0 1.260 1.260 1.270 1.240 1.260 300,000 376,200 1.2540 1.181 1.181 1.191 1.163 1.181 320,000 1.1756 0.00%
2025-11-07 0 1.260 1.240 1.280 1.240 1.290 492,000 625,280 1.2709 1.181 1.163 1.200 1.163 1.209 524,800 1.1915 2.44%
2025-11-06 0 1.230 1.230 1.260 1.220 1.250 566,000 697,840 1.2329 1.153 1.153 1.181 1.144 1.172 603,733 1.1559 -2.38%
2025-11-05 0 1.260 1.240 1.260 1.250 1.290 308,000 391,080 1.2697 1.181 1.163 1.181 1.172 1.209 328,533 1.1904 -1.56%
2025-11-04 0 1.280 1.270 1.280 1.210 1.340 2,510,000 3,214,920 1.2808 1.200 1.191 1.200 1.134 1.256 2,677,333 1.2008 6.67%
2025-11-03 0 1.200 1.200 1.210 1.180 1.210 476,000 570,600 1.1987 1.125 1.125 1.134 1.106 1.134 507,733 1.1238 0.00%
2025-10-31 0 1.200 1.190 1.200 1.180 1.220 764,000 916,560 1.1997 1.125 1.116 1.125 1.106 1.144 814,933 1.1247 0.84%
2025-10-30 0 1.190 1.180 1.190 1.130 1.190 1,308,000 1,539,120 1.1767 1.116 1.106 1.116 1.059 1.116 1,395,200 1.1032 5.31%
2025-10-28 0 1.130 1.110 1.130 1.120 1.150 724,000 819,720 1.1322 1.059 1.041 1.059 1.050 1.078 772,267 1.0614 0.89%
2025-10-27 0 1.120 1.110 1.140 1.110 1.130 504,000 565,600 1.1222 1.050 1.041 1.069 1.041 1.059 537,600 1.0521 1.82%
2025-10-24 0 1.100 1.100 1.110 1.100 1.120 176,000 195,320 1.1098 1.031 1.031 1.041 1.031 1.050 187,733 1.0404 0.92%
2025-10-23 0 1.090 1.090 1.110 1.090 1.100 128,000 139,720 1.0916 1.022 1.022 1.041 1.022 1.031 136,533 1.0233 -0.91%
2025-10-22 0 1.100 1.100 1.110 1.090 1.100 180,000 197,840 1.0991 1.031 1.031 1.041 1.022 1.031 192,000 1.0304 0.00%
2025-10-21 0 1.100 1.100 1.120 1.100 1.140 488,000 548,280 1.1235 1.031 1.031 1.050 1.031 1.069 520,533 1.0533 -0.90%
2025-10-20 0 1.110 1.100 1.110 1.060 1.110 196,000 212,760 1.0855 1.041 1.031 1.041 0.994 1.041 209,067 1.0177 2.78%
2025-10-17 0 1.080 1.080 1.100 1.070 1.120 756,000 832,080 1.1006 1.013 1.013 1.031 1.003 1.050 806,400 1.0318 -2.70%
2025-10-16 0 1.110 1.100 1.120 1.100 1.130 276,000 307,800 1.1152 1.041 1.031 1.050 1.031 1.059 294,400 1.0455 -0.89%
2025-10-15 0 1.120 1.100 1.120 1.100 1.120 152,000 170,320 1.1205 1.050 1.031 1.050 1.031 1.050 162,133 1.0505 0.90%
2025-10-14 0 1.110 1.100 1.110 1.100 1.140 548,000 611,720 1.1163 1.041 1.031 1.041 1.031 1.069 584,533 1.0465 -1.77%
2025-10-13 0 1.130 1.130 1.140 1.120 1.130 120,000 135,480 1.1290 1.059 1.059 1.069 1.050 1.059 128,000 1.0584 -1.74%
2025-10-10 0 1.150 1.140 1.150 1.110 1.180 804,000 930,240 1.1570 1.078 1.069 1.078 1.041 1.106 857,600 1.0847 3.60%
2025-10-09 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 1.041 1.041 1.069 1.041 1.041 8,533 1.0406 0.00%
2025-10-08 0 1.110 1.110 1.140 1.110 1.110 68,000 75,480 1.1100 1.041 1.041 1.069 1.041 1.041 72,533 1.0406 -0.89%
2025-10-06 0 1.120 1.120 1.130 1.090 1.150 192,000 214,600 1.1177 1.050 1.050 1.059 1.022 1.078 204,800 1.0479 0.00%
2025-10-03 0 1.120 1.120 1.130 1.090 1.120 260,000 289,040 1.1117 1.050 1.050 1.059 1.022 1.050 277,333 1.0422 2.75%
2025-10-02 0 1.090 1.080 1.090 1.080 1.100 636,000 694,280 1.0916 1.022 1.013 1.022 1.013 1.031 678,400 1.0234 0.93%
2025-09-30 0 1.080 1.080 1.090 1.070 1.100 492,000 533,200 1.0837 1.013 1.013 1.022 1.003 1.031 524,800 1.0160 -1.82%
2025-09-29 0 1.100 1.090 1.100 1.090 1.130 644,000 709,000 1.1009 1.031 1.022 1.031 1.022 1.059 686,933 1.0321 -0.90%
2025-09-26 0 1.110 1.100 1.110 1.070 1.120 910,000 995,620 1.0941 1.041 1.031 1.041 1.003 1.050 970,667 1.0257 -2.63%
2025-09-25 0 1.140 1.120 1.130 1.130 1.150 676,000 767,200 1.1349 1.069 1.050 1.059 1.059 1.078 721,067 1.0640 -0.87%
2025-09-24 0 1.150 1.140 1.160 1.150 1.180 428,000 497,400 1.1621 1.078 1.069 1.087 1.078 1.106 456,533 1.0895 0.00%
2025-09-23 0 1.150 1.150 1.160 1.150 1.180 432,000 503,760 1.1661 1.078 1.078 1.087 1.078 1.106 460,800 1.0932 -1.71%
2025-09-22 0 1.170 1.150 1.160 1.160 1.190 384,000 449,440 1.1704 1.097 1.078 1.087 1.087 1.116 409,600 1.0973 0.00%
2025-09-19 0 1.170 1.170 1.180 1.150 1.170 344,000 399,360 1.1609 1.097 1.097 1.106 1.078 1.097 366,933 1.0884 0.86%
2025-09-18 0 1.160 1.150 1.160 1.150 1.200 328,000 382,920 1.1674 1.087 1.078 1.087 1.078 1.125 349,867 1.0945 -2.52%
2025-09-17 0 1.190 1.180 1.190 1.130 1.200 1,660,000 1,971,760 1.1878 1.116 1.106 1.116 1.059 1.125 1,770,667 1.1136 4.39%
2025-09-16 0 1.140 1.130 1.160 1.140 1.170 616,000 707,120 1.1479 1.069 1.059 1.087 1.069 1.097 657,067 1.0762 -3.39%
2025-09-15 0 1.180 1.170 1.180 1.140 1.190 840,000 977,120 1.1632 1.106 1.097 1.106 1.069 1.116 896,000 1.0905 0.85%
2025-09-12 0 1.170 1.150 1.170 1.150 1.180 446,000 519,180 1.1641 1.097 1.078 1.097 1.078 1.106 475,733 1.0913 0.00%
2025-09-11 0 1.170 1.150 1.170 1.120 1.170 854,000 979,840 1.1474 1.097 1.078 1.097 1.050 1.097 910,933 1.0756 1.74%
2025-09-10 0 1.150 1.130 1.150 1.130 1.180 1,220,000 1,406,200 1.1526 1.078 1.059 1.078 1.059 1.106 1,301,333 1.0806 0.88%
2025-09-09 0 1.140 1.140 1.160 1.120 1.170 683,000 787,080 1.1524 1.069 1.069 1.087 1.050 1.097 728,533 1.0804 -2.56%
2025-09-08 0 1.170 1.160 1.170 1.140 1.200 1,560,000 1,820,880 1.1672 1.097 1.087 1.097 1.069 1.125 1,664,000 1.0943 3.54%
2025-09-05 0 1.130 1.120 1.140 1.080 1.150 1,960,000 2,192,520 1.1186 1.059 1.050 1.069 1.013 1.078 2,090,667 1.0487 0.89%
2025-09-04 0 1.120 1.100 1.130 1.100 1.160 2,468,100 2,770,071 1.1223 1.050 1.031 1.059 1.031 1.087 2,632,640 1.0522 3.70%
2025-09-03 0 1.080 1.080 1.090 0.990 1.120 5,372,000 5,788,320 1.0775 1.013 1.013 1.022 0.928 1.050 5,730,133 1.0102 8.00%
2025-09-02 0 1.000 1.010 1.020 1.000 1.040 1,536,000 1,567,920 1.0208 0.938 0.947 0.956 0.938 0.975 1,638,400 0.9570 -2.91%
2025-09-01 0 1.030 1.030 1.040 1.030 1.100 1,524,000 1,602,400 1.0514 0.966 0.966 0.975 0.966 1.031 1,625,600 0.9857 -2.83%
2025-08-29 0 1.060 1.050 1.060 0.950 1.070 9,948,000 10,086,220 1.0139 0.994 0.984 0.994 0.891 1.003 10,611,200 0.9505 12.77%
2025-08-28 0 0.940 0.930 0.940 0.920 0.950 460,000 430,560 0.9360 0.881 0.872 0.881 0.863 0.891 490,667 0.8775 1.08%
2025-08-27 0 0.930 0.920 0.950 0.930 0.960 108,000 102,200 0.9463 0.872 0.863 0.891 0.872 0.900 115,200 0.8872 -2.11%
2025-08-26 0 0.950 0.910 0.950 0.950 0.960 276,000 262,480 0.9510 0.891 0.853 0.891 0.891 0.900 294,400 0.8916 0.00%
2025-08-25 0 0.950 0.950 0.960 0.950 0.960 460,000 437,720 0.9516 0.891 0.891 0.900 0.891 0.900 490,667 0.8921 2.15%
2025-08-22 0 0.930 0.930 0.950 0.920 0.950 232,000 217,560 0.9378 0.872 0.872 0.891 0.863 0.891 247,467 0.8791 0.00%
2025-08-21 0 0.930 0.900 0.930 0.900 0.930 468,000 423,440 0.9048 0.872 0.844 0.872 0.844 0.872 499,200 0.8482 2.20%
2025-08-20 0 0.910 0.900 0.920 0.900 0.910 152,000 137,680 0.9058 0.853 0.844 0.863 0.844 0.853 162,133 0.8492 1.11%
2025-08-19 0 0.900 0.900 0.910 0.900 0.910 72,000 64,840 0.9006 0.844 0.844 0.853 0.844 0.853 76,800 0.8443 0.00%
2025-08-18 0 0.900 0.900 0.910 0.890 0.910 252,000 226,560 0.8990 0.844 0.844 0.853 0.834 0.853 268,800 0.8429 -1.10%
2025-08-15 0 0.910 0.910 0.920 0.890 0.910 928,000 841,200 0.9065 0.853 0.853 0.863 0.834 0.853 989,867 0.8498 0.00%
2025-08-14 0 0.910 0.900 0.910 0.870 0.930 1,368,000 1,234,040 0.9021 0.853 0.844 0.853 0.816 0.872 1,459,200 0.8457 -2.15%
2025-08-13 0 0.930 0.930 0.940 0.930 0.970 464,000 438,080 0.9441 0.872 0.872 0.881 0.872 0.909 494,933 0.8851 -2.11%
2025-08-12 0 0.950 0.950 0.960 0.930 0.960 888,000 839,800 0.9457 0.891 0.891 0.900 0.872 0.900 947,200 0.8866 2.15%
2025-08-11 0 0.930 0.930 0.940 0.910 0.950 1,340,000 1,242,320 0.9271 0.872 0.872 0.881 0.853 0.891 1,429,333 0.8692 3.33%
2025-08-08 0 0.900 0.900 0.910 0.900 1.100 7,940,000 7,597,960 0.9569 0.844 0.844 0.853 0.844 1.031 8,469,333 0.8971 20.00%
2025-08-07 0 0.750 0.750 0.770 0.750 0.770 204,000 155,840 0.7639 0.703 0.703 0.722 0.703 0.722 217,600 0.7162 -1.32%
2025-08-06 0 0.760 0.750 0.760 0.750 0.770 124,120 94,327 0.7600 0.712 0.703 0.712 0.703 0.722 132,395 0.7125 2.70%
2025-08-05 0 0.740 0.740 0.760 0.740 0.750 56,000 41,800 0.7464 0.694 0.694 0.712 0.694 0.703 59,733 0.6998 0.00%
2025-08-04 0 0.740 0.740 0.750 0.730 0.740 68,000 50,160 0.7376 0.694 0.694 0.703 0.684 0.694 72,533 0.6915 0.00%
2025-08-01 0 0.740 0.730 0.750 0.740 0.740 76,000 56,200 0.7395 0.694 0.684 0.703 0.694 0.694 81,067 0.6933 0.00%
2025-07-31 0 0.740 0.730 0.760 0.700 0.750 824,000 595,200 0.7223 0.694 0.684 0.712 0.656 0.703 878,933 0.6772 5.71%
2025-07-30 0 0.700 0.690 0.700 0.690 0.700 216,000 150,360 0.6961 0.656 0.647 0.656 0.647 0.656 230,400 0.6526 -1.41%
2025-07-29 0 0.710 0.700 0.710 - - 4,000 2,800 0.7000 0.666 0.656 0.666 - - 4,267 0.6563 0.00%
2025-07-28 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.666 0.656 0.666 0.666 0.666 106,667 0.6656 -1.39%
2025-07-25 0 0.720 0.710 0.720 0.710 0.720 92,000 65,880 0.7161 0.675 0.666 0.675 0.666 0.675 98,133 0.6713 0.00%
2025-07-24 0 0.720 0.700 0.720 0.700 0.720 140,000 99,640 0.7117 0.675 0.656 0.675 0.656 0.675 149,333 0.6672 1.41%
2025-07-23 0 0.710 0.700 0.720 0.710 0.710 32,000 22,720 0.7100 0.666 0.656 0.675 0.666 0.666 34,133 0.6656 0.00%
2025-07-22 0 0.710 0.710 0.720 0.710 0.720 228,000 163,240 0.7160 0.666 0.666 0.675 0.666 0.675 243,200 0.6712 2.90%
2025-07-21 0 0.690 0.690 0.700 0.680 0.700 132,000 91,160 0.6906 0.647 0.647 0.656 0.638 0.656 140,800 0.6474 -1.43%
2025-07-18 0 0.700 0.700 0.720 0.700 0.720 36,000 25,760 0.7156 0.656 0.656 0.675 0.656 0.675 38,400 0.6708 0.00%
2025-07-17 0 0.700 0.690 0.710 0.700 0.710 108,000 76,280 0.7063 0.656 0.647 0.666 0.656 0.666 115,200 0.6622 -1.41%
2025-07-16 0 0.710 0.710 0.720 0.700 0.720 136,000 96,480 0.7094 0.666 0.666 0.675 0.656 0.675 145,067 0.6651 1.43%
2025-07-15 0 0.700 0.690 0.700 0.690 0.700 44,000 30,600 0.6955 0.656 0.647 0.656 0.647 0.656 46,933 0.6520 0.00%
2025-07-14 0 0.700 0.690 0.700 0.680 0.720 240,000 167,640 0.6985 0.656 0.647 0.656 0.638 0.675 256,000 0.6548 2.94%
2025-07-11 0 0.680 0.680 0.700 0.680 0.680 120,000 81,600 0.6800 0.638 0.638 0.656 0.638 0.638 128,000 0.6375 1.49%
2025-07-10 0 0.670 0.670 0.700 0.670 0.690 64,000 43,200 0.6750 0.628 0.628 0.656 0.628 0.647 68,267 0.6328 -2.90%
2025-07-09 0 0.690 0.690 0.700 - - 0 0 - 0.647 0.647 0.656 - - 0 - 0.00%
2025-07-08 0 0.690 0.690 0.700 0.690 0.690 64,000 44,200 0.6906 0.647 0.647 0.656 0.647 0.647 68,267 0.6475 -1.43%
2025-07-07 0 0.700 0.690 0.700 0.670 0.710 380,000 266,200 0.7005 0.656 0.647 0.656 0.628 0.666 405,333 0.6567 1.45%
2025-07-04 0 0.690 0.690 0.700 0.690 0.700 252,000 174,800 0.6937 0.647 0.647 0.656 0.647 0.656 268,800 0.6503 1.47%
2025-07-03 0 0.680 0.670 0.690 0.680 0.680 92,000 62,560 0.6800 0.638 0.628 0.647 0.638 0.638 98,133 0.6375 1.49%
2025-07-02 0 0.670 0.670 0.680 0.670 0.670 136,000 91,120 0.6700 0.628 0.628 0.638 0.628 0.628 145,067 0.6281 1.52%
2025-06-30 0 0.660 0.660 0.670 0.650 0.680 28,000 18,560 0.6629 0.619 0.619 0.628 0.609 0.638 29,867 0.6214 -2.94%
2025-06-27 0 0.680 0.660 0.690 0.660 0.680 72,000 48,080 0.6678 0.638 0.619 0.647 0.619 0.638 76,800 0.6260 3.03%
2025-06-26 0 0.660 0.660 0.670 0.660 0.670 380,000 254,160 0.6688 0.619 0.619 0.628 0.619 0.628 405,333 0.6270 -1.49%
2025-06-25 0 0.670 0.660 0.670 0.670 0.670 200,000 134,000 0.6700 0.628 0.619 0.628 0.628 0.628 213,333 0.6281 1.52%
2025-06-24 0 0.660 0.660 0.680 0.660 0.660 572,000 377,520 0.6600 0.619 0.619 0.638 0.619 0.619 610,133 0.6188 1.54%
2025-06-23 0 0.650 0.650 0.660 - - 0 0 - 0.609 0.609 0.619 - - 0 - 0.00%
2025-06-20 0 0.650 0.650 0.680 0.650 0.650 36,000 23,400 0.6500 0.609 0.609 0.638 0.609 0.609 38,400 0.6094 0.00%
2025-06-19 0 0.650 0.650 0.670 0.650 0.660 12,000 7,880 0.6567 0.609 0.609 0.628 0.609 0.619 12,800 0.6156 -0.31%
2025-06-18 0 0.690 0.690 0.700 0.680 0.690 96,000 65,840 0.6858 0.611 0.611 0.620 0.602 0.611 108,368 0.6076 1.47%
2025-06-17 0 0.680 0.680 0.700 0.680 0.690 84,000 57,720 0.6871 0.602 0.602 0.620 0.602 0.611 94,822 0.6087 -1.45%
2025-06-16 0 0.690 0.680 0.690 0.680 0.690 36,000 24,800 0.6889 0.611 0.602 0.611 0.602 0.611 40,638 0.6103 0.00%
2025-06-13 0 0.690 0.680 0.690 0.660 0.700 188,000 128,160 0.6817 0.611 0.602 0.611 0.585 0.620 212,221 0.6039 1.47%
2025-06-12 0 0.680 0.680 0.700 0.680 0.700 40,000 27,360 0.6840 0.602 0.602 0.620 0.602 0.620 45,153 0.6059 -1.45%
2025-06-11 0 0.690 0.680 0.700 0.690 0.690 132,000 91,080 0.6900 0.611 0.602 0.620 0.611 0.611 149,006 0.6113 0.00%
2025-06-10 0 0.690 0.680 0.690 0.690 0.700 268,000 185,160 0.6909 0.611 0.602 0.611 0.611 0.620 302,528 0.6120 0.00%
2025-06-09 0 0.690 0.690 0.700 0.680 0.700 80,000 55,320 0.6915 0.611 0.611 0.620 0.602 0.620 90,307 0.6126 0.00%
2025-06-06 0 0.690 0.690 0.700 0.680 0.680 44,000 29,920 0.6800 0.611 0.611 0.620 0.602 0.602 49,669 0.6024 0.00%
2025-06-05 0 0.690 0.680 0.690 0.680 0.690 364,000 251,120 0.6899 0.611 0.602 0.611 0.602 0.611 410,896 0.6112 0.00%
2025-06-04 0 0.690 0.680 0.690 0.670 0.710 552,000 379,400 0.6873 0.611 0.602 0.611 0.594 0.629 623,117 0.6089 4.55%
2025-06-03 0 0.660 0.650 0.660 0.650 0.670 236,000 156,560 0.6634 0.585 0.576 0.585 0.576 0.594 266,405 0.5877 1.54%
2025-06-02 0 0.650 0.640 0.650 0.650 0.650 12,000 7,800 0.6500 0.576 0.567 0.576 0.576 0.576 13,546 0.5758 1.56%
2025-05-30 0 0.640 0.640 0.650 0.640 0.650 60,000 38,960 0.6493 0.567 0.567 0.576 0.567 0.576 67,730 0.5752 -1.54%
2025-05-29 0 0.650 0.640 0.660 0.640 0.660 108,000 70,160 0.6496 0.576 0.567 0.585 0.567 0.585 121,914 0.5755 -1.52%
2025-05-28 0 0.660 0.640 0.660 0.670 0.670 28,000 18,760 0.6700 0.585 0.567 0.585 0.594 0.594 31,607 0.5935 1.54%
2025-05-27 0 0.650 0.650 0.690 0.650 0.660 136,000 89,680 0.6594 0.576 0.576 0.611 0.576 0.585 153,521 0.5842 -1.52%
2025-05-26 0 0.660 0.650 0.690 - - 0 0 - 0.585 0.576 0.611 - - 0 - 0.00%
2025-05-23 0 0.660 0.650 0.670 0.650 0.660 120,000 78,920 0.6577 0.585 0.576 0.594 0.576 0.585 135,460 0.5826 0.00%
2025-05-22 0 0.660 0.650 0.660 0.640 0.660 104,000 67,800 0.6519 0.585 0.576 0.585 0.567 0.585 117,399 0.5775 1.54%
2025-05-21 0 0.650 0.650 0.660 0.660 0.660 1,116,000 736,160 0.6596 0.576 0.576 0.585 0.585 0.585 1,259,779 0.5844 1.56%
2025-05-20 0 0.640 0.640 0.660 0.640 0.650 36,000 23,360 0.6489 0.567 0.567 0.585 0.567 0.576 40,638 0.5748 0.00%
2025-05-19 0 0.640 0.640 0.660 0.640 0.690 320,000 209,480 0.6546 0.567 0.567 0.585 0.567 0.611 361,227 0.5799 -5.88%
2025-05-16 0 0.680 0.660 0.680 0.640 0.680 200,000 133,960 0.6698 0.602 0.585 0.602 0.567 0.602 225,767 0.5934 6.25%
2025-05-15 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2025-05-14 0 0.640 0.640 0.650 0.630 0.640 64,000 40,920 0.6394 0.567 0.567 0.576 0.558 0.567 72,245 0.5664 0.00%
2025-05-13 0 0.640 0.640 0.650 0.630 0.640 96,000 61,400 0.6396 0.567 0.567 0.576 0.558 0.567 108,368 0.5666 0.00%
2025-05-12 0 0.640 0.640 0.680 0.640 0.650 200,000 128,720 0.6436 0.567 0.567 0.602 0.567 0.576 225,767 0.5701 -1.54%
2025-05-09 0 0.650 0.640 0.650 0.630 0.650 72,000 46,280 0.6428 0.576 0.567 0.576 0.558 0.576 81,276 0.5694 1.56%
2025-05-08 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2025-05-07 0 0.640 0.640 0.650 0.640 0.640 104,000 66,960 0.6438 0.567 0.567 0.576 0.567 0.567 117,399 0.5704 -1.54%
2025-05-06 0 0.650 0.640 0.650 0.640 0.650 48,000 31,160 0.6492 0.576 0.567 0.576 0.567 0.576 54,184 0.5751 1.56%
2025-05-02 0 0.640 0.630 0.640 0.630 0.650 356,000 229,200 0.6438 0.567 0.558 0.567 0.558 0.576 401,865 0.5703 0.00%
2025-04-30 0 0.640 0.630 0.640 0.630 0.640 68,000 43,360 0.6376 0.567 0.558 0.567 0.558 0.567 76,761 0.5649 0.00%
2025-04-29 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2025-04-28 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.567 0.558 0.567 0.567 0.567 27,092 0.5670 0.00%
2025-04-25 0 0.640 0.630 0.640 0.630 0.640 36,000 22,960 0.6378 0.567 0.558 0.567 0.558 0.567 40,638 0.5650 1.59%
2025-04-24 0 0.630 0.620 0.640 0.620 0.630 140,000 87,480 0.6249 0.558 0.549 0.567 0.549 0.558 158,037 0.5535 1.61%
2025-04-23 0 0.620 0.610 0.620 0.610 0.620 72,000 44,600 0.6194 0.549 0.540 0.549 0.540 0.549 81,276 0.5487 0.00%
2025-04-22 0 0.620 0.610 0.620 0.600 0.620 308,000 188,480 0.6119 0.549 0.540 0.549 0.532 0.549 347,681 0.5421 0.00%
2025-04-17 0 0.620 0.620 0.630 - - 0 0 - 0.549 0.549 0.558 - - 0 - 0.00%
2025-04-16 0 0.620 0.620 0.640 - - 0 0 - 0.549 0.549 0.567 - - 0 - 0.00%
2025-04-15 0 0.620 0.620 0.640 0.620 0.620 28,000 17,520 0.6257 0.549 0.549 0.567 0.549 0.549 31,607 0.5543 0.00%
2025-04-14 0 0.620 0.620 0.640 0.620 0.640 36,000 22,760 0.6322 0.549 0.549 0.567 0.549 0.567 40,638 0.5601 0.00%
2025-04-11 0 0.620 0.610 0.630 - - 0 0 - 0.549 0.540 0.558 - - 0 - 0.00%
2025-04-10 0 0.620 0.620 0.630 0.610 0.630 64,000 39,720 0.6206 0.549 0.549 0.558 0.540 0.558 72,245 0.5498 1.64%
2025-04-09 0 0.610 0.610 0.630 0.610 0.620 160,000 98,400 0.6150 0.540 0.540 0.558 0.540 0.549 180,613 0.5448 0.00%
2025-04-08 0 0.610 0.610 0.620 0.610 0.620 436,000 266,960 0.6123 0.540 0.540 0.549 0.540 0.549 492,172 0.5424 -1.61%
2025-04-07 0 0.620 0.610 0.620 0.590 0.630 752,000 460,680 0.6126 0.549 0.540 0.549 0.523 0.558 848,883 0.5427 -3.12%
2025-04-03 0 0.640 0.630 0.650 0.640 0.640 32,000 20,480 0.6400 0.567 0.558 0.576 0.567 0.567 36,123 0.5670 0.00%
2025-04-02 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2025-04-01 0 0.640 0.630 0.640 0.630 0.640 212,000 135,640 0.6398 0.567 0.558 0.567 0.558 0.567 239,313 0.5668 0.00%
2025-03-31 0 0.640 0.630 0.660 - - 0 0 - 0.567 0.558 0.585 - - 0 - 0.00%
2025-03-28 0 0.640 0.640 0.660 0.620 0.650 420,000 267,640 0.6372 0.567 0.567 0.585 0.549 0.576 474,110 0.5645 -3.03%
2025-03-27 0 0.660 0.650 0.660 0.650 0.660 24,000 15,760 0.6567 0.585 0.576 0.585 0.576 0.585 27,092 0.5817 1.54%
2025-03-26 0 0.650 0.650 0.660 0.640 0.650 96,000 61,720 0.6429 0.576 0.576 0.585 0.567 0.576 108,368 0.5695 0.00%
2025-03-25 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.576 0.576 0.585 0.576 0.576 13,546 0.5758 -1.52%
2025-03-24 0 0.660 0.650 0.660 0.640 0.660 148,000 97,200 0.6568 0.585 0.576 0.585 0.567 0.585 167,067 0.5818 3.13%
2025-03-21 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2025-03-20 0 0.640 0.640 0.650 0.630 0.640 244,000 156,000 0.6393 0.567 0.567 0.576 0.558 0.567 275,436 0.5664 0.00%
2025-03-19 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.567 0.567 0.576 0.567 0.567 135,460 0.5670 0.00%
2025-03-18 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 1.59%
2025-03-17 0 0.630 0.630 0.640 0.630 0.640 132,000 83,640 0.6336 0.558 0.558 0.567 0.558 0.567 149,006 0.5613 -1.56%
2025-03-14 0 0.640 0.640 0.650 0.640 0.650 116,000 75,160 0.6479 0.567 0.567 0.576 0.567 0.576 130,945 0.5740 0.00%
2025-03-13 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.567 0.567 0.576 0.567 0.567 63,215 0.5670 0.00%
2025-03-12 0 0.640 0.630 0.650 0.640 0.640 52,000 33,280 0.6400 0.567 0.558 0.576 0.567 0.567 58,699 0.5670 0.00%
2025-03-11 0 0.640 0.630 0.640 0.630 0.640 180,000 114,560 0.6364 0.567 0.558 0.567 0.558 0.567 203,190 0.5638 0.00%
2025-03-10 0 0.640 0.640 0.650 0.640 0.640 216,000 138,240 0.6400 0.567 0.567 0.576 0.567 0.567 243,828 0.5670 0.00%
2025-03-07 0 0.640 0.640 0.650 0.630 0.650 388,000 246,880 0.6363 0.567 0.567 0.576 0.558 0.576 437,988 0.5637 0.00%
2025-03-06 0 0.640 0.640 0.650 0.640 0.650 652,000 418,880 0.6425 0.567 0.567 0.576 0.567 0.576 736,000 0.5691 -1.54%
2025-03-05 0 0.650 0.640 0.650 0.630 0.650 548,000 351,200 0.6409 0.576 0.567 0.576 0.558 0.576 618,601 0.5677 0.00%
2025-03-04 0 0.650 0.640 0.650 0.640 0.650 28,000 18,000 0.6429 0.576 0.567 0.576 0.567 0.576 31,607 0.5695 1.56%
2025-03-03 0 0.640 0.640 0.660 0.640 0.650 204,000 130,960 0.6420 0.567 0.567 0.585 0.567 0.576 230,282 0.5687 -1.54%
2025-02-28 0 0.650 0.640 0.650 0.640 0.650 88,000 57,040 0.6482 0.576 0.567 0.576 0.567 0.576 99,337 0.5742 0.00%
2025-02-27 0 0.650 0.640 0.650 - - 0 0 - 0.576 0.567 0.576 - - 0 - 0.00%
2025-02-26 0 0.650 0.630 0.660 0.650 0.650 48,000 31,200 0.6500 0.576 0.558 0.585 0.576 0.576 54,184 0.5758 1.56%
2025-02-25 0 0.640 0.640 0.650 0.640 0.650 120,000 77,960 0.6497 0.567 0.567 0.576 0.567 0.576 135,460 0.5755 -1.54%
2025-02-24 0 0.650 0.640 0.660 0.630 0.650 352,000 226,120 0.6424 0.576 0.567 0.585 0.558 0.576 397,350 0.5691 -1.52%
2025-02-21 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.585 0.576 0.594 0.585 0.585 22,577 0.5847 1.54%
2025-02-20 0 0.650 0.650 0.660 0.650 0.660 272,000 177,200 0.6515 0.576 0.576 0.585 0.576 0.585 307,043 0.5771 -1.52%
2025-02-19 0 0.660 0.660 0.670 0.650 0.670 188,000 124,000 0.6596 0.585 0.585 0.594 0.576 0.594 212,221 0.5843 0.00%
2025-02-18 0 0.660 0.660 0.670 0.660 0.670 388,000 256,360 0.6607 0.585 0.585 0.594 0.585 0.594 437,988 0.5853 -1.49%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 36,000 24,080 0.6689 0.594 0.585 0.594 0.585 0.594 40,638 0.5925 0.00%
2025-02-14 0 0.670 0.660 0.670 0.660 0.670 208,000 139,160 0.6690 0.594 0.585 0.594 0.585 0.594 234,798 0.5927 0.00%
2025-02-13 0 0.670 0.670 0.680 0.670 0.680 44,000 29,640 0.6736 0.594 0.594 0.602 0.594 0.602 49,669 0.5968 0.00%
2025-02-12 0 0.670 0.670 0.680 0.660 0.670 180,000 120,040 0.6669 0.594 0.594 0.602 0.585 0.594 203,190 0.5908 -1.47%
2025-02-11 0 0.680 0.660 0.680 0.670 0.680 1,176,000 788,440 0.6704 0.602 0.585 0.602 0.594 0.602 1,327,509 0.5939 1.49%
2025-02-10 0 0.670 0.660 0.680 0.660 0.670 48,000 32,000 0.6667 0.594 0.585 0.602 0.585 0.594 54,184 0.5906 1.52%
2025-02-07 0 0.660 0.660 0.680 0.660 0.660 36,000 23,760 0.6600 0.585 0.585 0.602 0.585 0.585 40,638 0.5847 0.00%
2025-02-06 0 0.660 0.660 0.680 0.660 0.660 88,000 58,080 0.6600 0.585 0.585 0.602 0.585 0.585 99,337 0.5847 -1.49%
2025-02-05 0 0.670 0.670 0.680 0.670 0.680 64,000 42,920 0.6706 0.594 0.594 0.602 0.594 0.602 72,245 0.5941 -2.90%
2025-02-04 0 0.690 0.670 0.690 0.680 0.700 16,000 11,000 0.6875 0.611 0.594 0.611 0.602 0.620 18,061 0.6090 1.47%
2025-02-03 0 0.680 0.670 0.680 0.670 0.680 48,000 32,280 0.6725 0.602 0.594 0.602 0.594 0.602 54,184 0.5957 0.00%
2025-01-28 0 0.680 0.670 0.690 0.680 0.680 8,000 5,440 0.6800 0.602 0.594 0.611 0.602 0.602 9,031 0.6024 0.00%
2025-01-27 0 0.680 0.670 0.690 0.680 0.690 92,000 62,800 0.6826 0.602 0.594 0.611 0.602 0.611 103,853 0.6047 -1.45%
2025-01-24 0 0.690 0.680 0.700 0.680 0.700 168,022 115,774 0.6890 0.611 0.602 0.620 0.602 0.620 189,669 0.6104 -2.82%
2025-01-23 0 0.710 0.710 0.720 0.660 0.720 796,000 554,600 0.6967 0.629 0.629 0.638 0.585 0.638 898,552 0.6172 5.97%
2025-01-22 0 0.670 0.670 0.680 0.660 0.670 172,000 115,040 0.6688 0.594 0.594 0.602 0.585 0.594 194,160 0.5925 1.52%
2025-01-21 0 0.660 0.660 0.670 0.650 0.660 388,000 255,600 0.6588 0.585 0.585 0.594 0.576 0.585 437,988 0.5836 3.13%
2025-01-20 0 0.640 0.630 0.640 0.630 0.640 156,000 99,360 0.6369 0.567 0.558 0.567 0.558 0.567 176,098 0.5642 0.00%
2025-01-17 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.567 0.558 0.567 0.567 0.567 13,546 0.5670 0.00%
2025-01-16 0 0.640 0.630 0.640 0.630 0.640 128,000 81,520 0.6369 0.567 0.558 0.567 0.558 0.567 144,491 0.5642 0.00%
2025-01-15 0 0.640 0.640 0.660 - - 0 0 - 0.567 0.567 0.585 - - 0 - 0.00%
2025-01-14 0 0.640 0.640 0.650 0.640 0.640 92,000 58,880 0.6400 0.567 0.567 0.576 0.567 0.567 103,853 0.5670 1.59%
2025-01-13 0 0.630 0.630 0.640 0.620 0.640 56,000 35,760 0.6386 0.558 0.558 0.567 0.549 0.567 63,215 0.5657 -1.56%
2025-01-10 0 0.640 0.640 0.650 0.640 0.640 16,000 10,240 0.6400 0.567 0.567 0.576 0.567 0.567 18,061 0.5670 0.00%
2025-01-09 0 0.640 0.630 0.650 0.640 0.640 60,000 38,400 0.6400 0.567 0.558 0.576 0.567 0.567 67,730 0.5670 1.59%
2025-01-08 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.558 0.558 0.567 0.558 0.558 22,577 0.5581 0.00%
2025-01-07 0 0.630 0.630 0.640 0.630 0.640 92,000 58,760 0.6387 0.558 0.558 0.567 0.558 0.567 103,853 0.5658 0.00%
2025-01-06 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.558 0.558 0.567 0.558 0.558 13,546 0.5581 0.00%
2025-01-03 0 0.630 0.630 0.650 0.620 0.640 160,000 101,240 0.6328 0.558 0.558 0.576 0.549 0.567 180,613 0.5605 0.00%
2025-01-02 0 0.630 0.630 0.640 0.630 0.640 28,000 17,760 0.6343 0.558 0.558 0.567 0.558 0.567 31,607 0.5619 -1.56%
2024-12-31 0 0.640 0.630 0.650 0.630 0.640 160,000 102,000 0.6375 0.567 0.558 0.576 0.558 0.567 180,613 0.5647 1.59%
2024-12-30 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.558 0.558 0.567 0.558 0.558 22,577 0.5581 0.00%
2024-12-27 0 0.630 0.630 0.640 0.620 0.630 80,000 49,840 0.6230 0.558 0.558 0.567 0.549 0.558 90,307 0.5519 -1.56%
2024-12-24 0 0.640 0.620 0.650 0.640 0.640 20,000 12,800 0.6400 0.567 0.549 0.576 0.567 0.567 22,577 0.5670 1.59%
2024-12-23 0 0.630 0.630 0.640 - - 0 0 - 0.558 0.558 0.567 - - 0 - 0.00%
2024-12-20 0 0.630 0.630 0.640 0.630 0.640 12,000 7,600 0.6333 0.558 0.558 0.567 0.558 0.567 13,546 0.5611 0.00%
2024-12-19 0 0.630 0.630 0.640 0.630 0.630 8,000 5,040 0.6300 0.558 0.558 0.567 0.558 0.558 9,031 0.5581 0.00%
2024-12-18 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.558 0.558 0.576 0.558 0.558 112,883 0.5581 -1.56%
2024-12-17 0 0.640 0.630 0.640 0.620 0.640 128,000 81,480 0.6366 0.567 0.558 0.567 0.549 0.567 144,491 0.5639 1.59%
2024-12-16 0 0.630 0.630 0.640 0.630 0.630 92,000 57,760 0.6278 0.558 0.558 0.567 0.558 0.558 103,853 0.5562 0.00%
2024-12-13 0 0.630 0.630 0.650 0.630 0.630 60,000 37,800 0.6300 0.558 0.558 0.576 0.558 0.558 67,730 0.5581 -1.56%
2024-12-12 0 0.640 0.640 0.650 0.630 0.640 64,000 40,920 0.6394 0.567 0.567 0.576 0.558 0.567 72,245 0.5664 1.59%
2024-12-11 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.558 0.558 0.567 0.558 0.558 4,515 0.5581 0.00%
2024-12-10 0 0.630 0.630 0.640 0.610 0.640 236,000 148,640 0.6298 0.558 0.558 0.567 0.540 0.567 266,405 0.5579 -1.56%
2024-12-09 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.567 0.567 0.576 0.567 0.567 9,031 0.5670 0.00%
2024-12-06 0 0.640 0.630 0.640 0.640 0.640 48,000 30,720 0.6400 0.567 0.558 0.567 0.567 0.567 54,184 0.5670 0.00%
2024-12-05 0 0.640 0.630 0.640 - - 0 0 - 0.567 0.558 0.567 - - 0 - 0.00%
2024-12-04 0 0.640 0.630 0.640 0.640 0.640 28,000 17,920 0.6400 0.567 0.558 0.567 0.567 0.567 31,607 0.5670 0.00%
2024-12-03 0 0.640 0.630 0.640 0.630 0.640 8,000 5,080 0.6350 0.567 0.558 0.567 0.558 0.567 9,031 0.5625 0.00%
2024-12-02 0 0.640 0.630 0.640 - - 0 0 - 0.567 0.558 0.567 - - 0 - 0.00%
2024-11-29 0 0.640 0.640 0.650 0.630 0.650 124,000 79,360 0.6400 0.567 0.567 0.576 0.558 0.576 139,975 0.5670 0.00%
2024-11-28 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.567 0.567 0.576 0.567 0.567 4,515 0.5670 0.00%
2024-11-27 0 0.640 0.630 0.650 0.630 0.640 40,000 25,560 0.6390 0.567 0.558 0.576 0.558 0.567 45,153 0.5661 0.00%
2024-11-26 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.567 0.567 0.576 0.567 0.567 4,515 0.5670 1.59%
2024-11-25 0 0.630 0.630 0.650 0.630 0.640 144,000 91,240 0.6336 0.558 0.558 0.576 0.558 0.567 162,552 0.5613 -3.08%
2024-11-22 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.576 0.576 0.585 0.576 0.576 4,515 0.5758 0.00%
2024-11-21 0 0.650 0.640 0.650 - - 0 0 - 0.576 0.567 0.576 - - 0 - 0.00%
2024-11-20 0 0.650 0.630 0.650 0.640 0.650 32,000 20,640 0.6450 0.576 0.558 0.576 0.567 0.576 36,123 0.5714 3.17%
2024-11-19 0 0.630 0.630 0.650 - - 0 0 - 0.558 0.558 0.576 - - 0 - 0.00%
2024-11-18 0 0.630 0.630 0.650 0.630 0.640 12,000 7,640 0.6367 0.558 0.558 0.576 0.558 0.567 13,546 0.5640 -1.56%
2024-11-15 0 0.640 0.640 0.650 0.640 0.640 8,000 5,120 0.6400 0.567 0.567 0.576 0.567 0.567 9,031 0.5670 0.00%
2024-11-14 0 0.640 0.640 0.650 0.640 0.650 76,000 48,880 0.6432 0.567 0.567 0.576 0.567 0.576 85,791 0.5698 -1.54%
2024-11-13 0 0.650 0.640 0.650 0.640 0.650 92,000 59,400 0.6457 0.576 0.567 0.576 0.567 0.576 103,853 0.5720 1.56%
2024-11-12 0 0.640 0.640 0.660 0.640 0.640 44,000 28,160 0.6400 0.567 0.567 0.585 0.567 0.567 49,669 0.5670 -1.54%
2024-11-11 0 0.650 0.650 0.660 0.640 0.650 84,000 54,240 0.6457 0.576 0.576 0.585 0.567 0.576 94,822 0.5720 0.00%
2024-11-08 0 0.650 0.650 0.660 0.640 0.650 128,000 83,160 0.6497 0.576 0.576 0.585 0.567 0.576 144,491 0.5755 0.00%
2024-11-07 0 0.650 0.640 0.650 0.650 0.660 132,000 85,960 0.6512 0.576 0.567 0.576 0.576 0.585 149,006 0.5769 0.00%
2024-11-06 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 0.576 0.567 0.576 0.576 0.576 76,761 0.5758 0.00%
2024-11-05 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.576 0.576 0.585 0.576 0.576 22,577 0.5758 0.00%
2024-11-04 0 0.650 0.650 0.660 0.640 0.650 164,000 106,360 0.6485 0.576 0.576 0.585 0.567 0.576 185,129 0.5745 0.00%
2024-11-01 0 0.650 0.640 0.660 0.650 0.650 36,000 23,400 0.6500 0.576 0.567 0.585 0.576 0.576 40,638 0.5758 0.00%
2024-10-31 0 0.650 0.640 0.660 - - 0 0 - 0.576 0.567 0.585 - - 0 - 0.00%
2024-10-30 0 0.650 0.640 0.660 0.640 0.650 132,000 85,760 0.6497 0.576 0.567 0.585 0.567 0.576 149,006 0.5755 0.00%
2024-10-29 0 0.650 0.650 0.660 0.650 0.650 64,000 41,600 0.6500 0.576 0.576 0.585 0.576 0.576 72,245 0.5758 0.00%
2024-10-28 0 0.650 0.650 0.660 0.640 0.650 232,000 150,240 0.6476 0.576 0.576 0.585 0.567 0.576 261,890 0.5737 -1.52%
2024-10-25 0 0.660 0.650 0.660 0.660 0.660 44,000 29,040 0.6600 0.585 0.576 0.585 0.585 0.585 49,669 0.5847 1.54%
2024-10-24 0 0.650 0.650 0.660 0.650 0.650 88,000 57,200 0.6500 0.576 0.576 0.585 0.576 0.576 99,337 0.5758 0.00%
2024-10-23 0 0.650 0.640 0.650 0.650 0.650 16,000 10,400 0.6500 0.576 0.567 0.576 0.576 0.576 18,061 0.5758 1.56%
2024-10-22 0 0.640 0.630 0.650 0.640 0.650 228,000 145,960 0.6402 0.567 0.558 0.576 0.567 0.576 257,374 0.5671 -1.54%
2024-10-21 0 0.650 0.640 0.650 0.650 0.660 236,000 153,800 0.6517 0.576 0.567 0.576 0.576 0.585 266,405 0.5773 1.56%
2024-10-18 0 0.640 0.640 0.650 0.640 0.640 28,000 17,920 0.6400 0.567 0.567 0.576 0.567 0.567 31,607 0.5670 0.00%
2024-10-17 0 0.640 0.630 0.650 0.640 0.660 220,000 140,880 0.6404 0.567 0.558 0.576 0.567 0.585 248,344 0.5673 -1.54%
2024-10-16 0 0.650 0.650 0.660 - - 0 0 - 0.576 0.576 0.585 - - 0 - 1.56%
2024-10-15 0 0.640 0.640 0.650 0.640 0.640 72,000 46,080 0.6400 0.567 0.567 0.576 0.567 0.567 81,276 0.5670 -1.54%
2024-10-14 0 0.650 0.640 0.660 0.630 0.660 108,000 68,240 0.6319 0.576 0.567 0.585 0.558 0.585 121,914 0.5597 0.00%
2024-10-10 0 0.650 0.640 0.650 0.640 0.660 184,000 119,880 0.6515 0.576 0.567 0.576 0.567 0.585 207,706 0.5772 1.56%
2024-10-09 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.567 0.567 0.576 0.567 0.567 63,215 0.5670 0.00%
2024-10-08 0 0.640 0.640 0.650 0.640 0.660 472,000 308,160 0.6529 0.567 0.567 0.576 0.567 0.585 532,810 0.5784 -4.48%
2024-10-07 0 0.670 0.660 0.670 0.650 0.670 516,000 338,080 0.6552 0.594 0.585 0.594 0.576 0.594 582,479 0.5804 1.52%
2024-10-04 0 0.660 0.660 0.670 0.660 0.670 584,000 388,960 0.6660 0.585 0.585 0.594 0.585 0.594 659,239 0.5900 -1.49%
2024-10-03 0 0.670 0.660 0.670 0.650 0.670 408,000 266,200 0.6525 0.594 0.585 0.594 0.576 0.594 460,564 0.5780 1.52%
2024-10-02 0 0.660 0.660 0.670 0.640 0.660 940,000 611,640 0.6507 0.585 0.585 0.594 0.567 0.585 1,061,104 0.5764 1.54%
2024-09-30 0 0.650 0.650 0.660 0.640 0.660 684,000 442,640 0.6471 0.576 0.576 0.585 0.567 0.585 772,123 0.5733 -1.52%
2024-09-27 0 0.660 0.650 0.660 0.630 0.660 1,060,000 682,840 0.6442 0.585 0.576 0.585 0.558 0.585 1,196,564 0.5707 1.54%
2024-09-26 0 0.650 0.650 0.660 0.650 0.660 586,000 383,660 0.6547 0.576 0.576 0.585 0.576 0.585 661,497 0.5800 -2.99%
2024-09-25 0 0.670 0.650 0.670 0.670 0.680 56,000 37,720 0.6736 0.594 0.576 0.594 0.594 0.602 63,215 0.5967 0.00%
2024-09-24 0 0.670 0.670 0.680 0.660 0.680 240,000 160,840 0.6702 0.594 0.594 0.602 0.585 0.602 270,920 0.5937 1.52%
2024-09-23 0 0.660 0.660 0.670 0.650 0.660 80,000 52,720 0.6590 0.585 0.585 0.594 0.576 0.585 90,307 0.5838 1.54%
2024-09-20 0 0.650 0.650 0.660 0.640 0.670 276,000 179,600 0.6507 0.576 0.576 0.585 0.567 0.594 311,558 0.5765 -1.52%
2024-09-19 0 0.660 0.650 0.660 0.640 0.670 268,000 175,680 0.6555 0.585 0.576 0.585 0.567 0.594 302,528 0.5807 1.54%
2024-09-17 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.576 0.576 0.585 0.576 0.576 31,607 0.5758 0.00%
2024-09-16 0 0.650 0.650 0.660 0.650 0.660 152,000 99,240 0.6529 0.576 0.576 0.585 0.576 0.585 171,583 0.5784 -1.52%
2024-09-13 0 0.660 0.660 0.670 0.650 0.680 212,000 140,280 0.6617 0.585 0.585 0.594 0.576 0.602 239,313 0.5862 0.00%
2024-09-12 0 0.660 0.660 0.670 0.660 0.670 56,000 37,160 0.6636 0.585 0.585 0.594 0.585 0.594 63,215 0.5878 -1.49%
2024-09-11 0 0.670 0.660 0.680 0.660 0.680 112,000 74,120 0.6618 0.594 0.585 0.602 0.585 0.602 126,429 0.5863 1.52%
2024-09-10 0 0.660 0.660 0.670 0.660 0.680 272,000 180,640 0.6641 0.585 0.585 0.594 0.585 0.602 307,043 0.5883 -1.49%
2024-09-09 0 0.670 0.660 0.670 0.670 0.680 136,000 91,320 0.6715 0.594 0.585 0.594 0.594 0.602 153,521 0.5948 -1.47%
2024-09-05 0 0.680 0.670 0.680 0.670 0.680 200,000 134,440 0.6722 0.602 0.594 0.602 0.594 0.602 225,767 0.5955 1.49%
2024-09-04 0 0.670 0.660 0.670 - - 0 0 - 0.594 0.585 0.594 - - 0 - 0.00%
2024-09-03 0 0.670 0.670 0.680 0.670 0.680 116,000 77,920 0.6717 0.594 0.594 0.602 0.594 0.602 130,945 0.5951 0.00%
2024-09-02 0 0.670 0.670 0.680 0.670 0.680 92,000 62,160 0.6757 0.594 0.594 0.602 0.594 0.602 103,853 0.5985 0.00%
2024-08-30 0 0.670 0.670 0.680 0.670 0.690 240,000 162,160 0.6757 0.594 0.594 0.602 0.594 0.611 270,920 0.5986 0.00%
2024-08-29 0 0.670 0.670 0.690 0.670 0.680 152,000 102,960 0.6774 0.594 0.594 0.611 0.594 0.602 171,583 0.6001 -1.47%
2024-08-28 0 0.680 0.660 0.680 0.680 0.680 124,000 84,320 0.6800 0.602 0.585 0.602 0.602 0.602 139,975 0.6024 1.49%
2024-08-27 0 0.670 0.660 0.670 0.650 0.670 200,000 132,000 0.6600 0.594 0.585 0.594 0.576 0.594 225,767 0.5847 3.08%
2024-08-26 0 0.650 0.650 0.660 0.650 0.650 204,000 132,600 0.6500 0.576 0.576 0.585 0.576 0.576 230,282 0.5758 1.56%
2024-08-23 0 0.640 0.640 0.650 - - 0 0 - 0.567 0.567 0.576 - - 0 - 0.00%
2024-08-22 0 0.640 0.640 0.650 0.630 0.650 100,000 64,560 0.6456 0.567 0.567 0.576 0.558 0.576 112,883 0.5719 0.00%
2024-08-21 0 0.640 0.640 0.650 0.640 0.640 156,000 99,840 0.6400 0.567 0.567 0.576 0.567 0.567 176,098 0.5670 0.00%
2024-08-20 0 0.640 0.630 0.640 0.640 0.640 64,000 40,960 0.6400 0.567 0.558 0.567 0.567 0.567 72,245 0.5670 0.00%
2024-08-19 0 0.640 0.630 0.650 0.640 0.640 60,000 38,400 0.6400 0.567 0.558 0.576 0.567 0.567 67,730 0.5670 0.00%
2024-08-16 0 0.640 0.640 0.660 0.640 0.640 16,000 10,240 0.6400 0.567 0.567 0.585 0.567 0.567 18,061 0.5670 -1.54%
2024-08-15 0 0.650 0.630 0.650 0.650 0.660 8,000 5,240 0.6550 0.576 0.558 0.576 0.576 0.585 9,031 0.5802 1.56%
2024-08-14 0 0.640 0.640 0.660 0.630 0.640 32,000 20,280 0.6338 0.567 0.567 0.585 0.558 0.567 36,123 0.5614 0.00%
2024-08-13 0 0.640 0.640 0.650 0.640 0.660 24,000 15,760 0.6567 0.567 0.567 0.576 0.567 0.585 27,092 0.5817 0.00%
2024-08-12 0 0.640 0.640 0.660 0.640 0.660 168,000 110,040 0.6550 0.567 0.567 0.585 0.567 0.585 189,644 0.5802 0.00%
2024-08-09 0 0.640 0.630 0.640 0.630 0.650 204,000 130,120 0.6378 0.567 0.558 0.567 0.558 0.576 230,282 0.5650 3.23%
2024-08-08 0 0.620 0.620 0.640 0.610 0.630 180,000 111,560 0.6198 0.549 0.549 0.567 0.540 0.558 203,190 0.5490 -1.59%
2024-08-07 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.558 0.549 0.558 0.558 0.558 18,061 0.5581 0.00%
2024-08-06 0 0.630 0.630 0.640 0.630 0.640 192,000 122,680 0.6390 0.558 0.558 0.567 0.558 0.567 216,736 0.5660 0.00%
2024-08-05 0 0.630 0.620 0.640 0.620 0.630 216,000 135,760 0.6285 0.558 0.549 0.567 0.549 0.558 243,828 0.5568 0.00%
2024-08-02 0 0.630 0.620 0.660 0.630 0.630 116,000 73,080 0.6300 0.558 0.549 0.585 0.558 0.558 130,945 0.5581 0.00%
2024-08-01 0 0.630 0.630 0.650 0.620 0.650 76,000 47,960 0.6311 0.558 0.558 0.576 0.549 0.576 85,791 0.5590 -1.56%
2024-07-31 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.567 0.549 0.567 0.567 0.567 31,607 0.5670 1.59%
2024-07-30 0 0.630 0.620 0.630 0.630 0.630 8,000 5,040 0.6300 0.558 0.549 0.558 0.558 0.558 9,031 0.5581 0.00%
2024-07-29 0 0.630 0.630 0.650 0.620 0.630 76,000 47,680 0.6274 0.558 0.558 0.576 0.549 0.558 85,791 0.5558 0.00%
2024-07-26 0 0.630 0.620 0.630 0.610 0.630 148,000 91,240 0.6165 0.558 0.549 0.558 0.540 0.558 167,067 0.5461 1.61%
2024-07-25 0 0.620 0.620 0.640 0.610 0.630 176,000 110,080 0.6255 0.549 0.549 0.567 0.540 0.558 198,675 0.5541 -1.59%
2024-07-24 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.558 0.558 0.567 0.558 0.558 4,515 0.5581 -1.56%
2024-07-23 0 0.640 0.630 0.640 0.640 0.650 20,000 12,840 0.6420 0.567 0.558 0.567 0.567 0.576 22,577 0.5687 1.59%
2024-07-22 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.558 0.558 0.567 0.558 0.558 67,730 0.5581 -1.56%
2024-07-19 0 0.640 0.640 0.650 0.640 0.650 120,000 76,880 0.6407 0.567 0.567 0.576 0.567 0.576 135,460 0.5675 0.00%
2024-07-18 0 0.640 0.640 0.650 0.640 0.650 124,000 79,880 0.6442 0.567 0.567 0.576 0.567 0.576 139,975 0.5707 -1.54%
2024-07-17 0 0.650 0.650 0.660 0.650 0.660 108,000 71,120 0.6585 0.576 0.576 0.585 0.576 0.585 121,914 0.5834 0.00%
2024-07-16 0 0.650 0.650 0.670 0.640 0.650 52,000 33,480 0.6438 0.576 0.576 0.594 0.567 0.576 58,699 0.5704 0.00%
2024-07-15 0 0.650 0.630 0.660 0.650 0.670 464,000 303,800 0.6547 0.576 0.558 0.585 0.576 0.594 523,779 0.5800 1.56%
2024-07-12 0 0.640 0.630 0.650 0.640 0.660 724,000 467,440 0.6456 0.567 0.558 0.576 0.567 0.585 817,276 0.5719 1.59%
2024-07-11 0 0.630 0.620 0.640 0.620 0.630 224,000 141,040 0.6296 0.558 0.549 0.567 0.549 0.558 252,859 0.5578 0.00%
2024-07-10 0 0.630 0.620 0.640 0.630 0.630 228,000 143,640 0.6300 0.558 0.549 0.567 0.558 0.558 257,374 0.5581 -1.56%
2024-07-09 0 0.640 0.630 0.640 0.640 0.650 72,000 46,440 0.6450 0.567 0.558 0.567 0.567 0.576 81,276 0.5714 1.59%
2024-07-08 0 0.630 0.630 0.650 0.630 0.650 176,000 111,160 0.6316 0.558 0.558 0.576 0.558 0.576 198,675 0.5595 -1.56%
2024-07-05 0 0.640 0.640 0.650 0.640 0.660 236,000 152,560 0.6464 0.567 0.567 0.576 0.567 0.585 266,405 0.5727 -1.54%
2024-07-04 0 0.650 0.650 0.670 0.650 0.660 128,000 83,680 0.6538 0.576 0.576 0.594 0.576 0.585 144,491 0.5791 0.00%
2024-07-03 0 0.650 0.650 0.670 0.640 0.650 68,000 43,920 0.6459 0.576 0.576 0.594 0.567 0.576 76,761 0.5722 0.00%
2024-07-02 0 0.650 0.650 0.670 0.640 0.740 1,440,000 984,160 0.6834 0.576 0.576 0.594 0.567 0.656 1,625,521 0.6054 1.56%
2024-06-28 0 0.640 0.630 0.640 0.620 0.640 464,000 292,920 0.6313 0.567 0.558 0.567 0.549 0.567 523,779 0.5592 1.59%
2024-06-27 0 0.630 0.630 0.640 0.630 0.630 28,000 17,640 0.6300 0.558 0.558 0.567 0.558 0.558 31,607 0.5581 0.00%
2024-06-26 0 0.630 0.630 0.650 0.620 0.630 40,000 24,960 0.6240 0.558 0.558 0.576 0.549 0.558 45,153 0.5528 0.00%
2024-06-25 0 0.630 0.620 0.650 0.630 0.630 4,000 2,520 0.6300 0.558 0.549 0.576 0.558 0.558 4,515 0.5581 0.00%
2024-06-24 0 0.630 0.630 0.650 0.630 0.630 16,000 10,080 0.6300 0.558 0.558 0.576 0.558 0.558 18,061 0.5581 -1.56%
2024-06-21 0 0.640 0.640 0.650 0.640 0.650 336,000 215,240 0.6406 0.567 0.567 0.576 0.567 0.576 379,288 0.5675 -1.54%
2024-06-20 0 0.650 0.650 0.660 0.640 0.650 304,000 196,200 0.6454 0.576 0.576 0.585 0.567 0.576 343,166 0.5717 0.62%
2024-06-19 0 0.680 0.660 0.680 0.660 0.680 816,000 546,360 0.6696 0.572 0.555 0.572 0.555 0.572 969,609 0.5635 4.62%
2024-06-18 0 0.650 0.650 0.670 0.650 0.680 372,000 249,320 0.6702 0.547 0.547 0.564 0.547 0.572 442,028 0.5640 -1.52%
2024-06-17 0 0.660 0.650 0.670 0.650 0.680 88,000 58,120 0.6605 0.555 0.547 0.564 0.547 0.572 104,566 0.5558 0.00%
2024-06-14 0 0.660 0.650 0.660 0.650 0.660 212,000 138,520 0.6534 0.555 0.547 0.555 0.547 0.555 251,908 0.5499 0.00%
2024-06-13 0 0.660 0.660 0.680 0.660 0.680 468,000 311,680 0.6660 0.555 0.555 0.572 0.555 0.572 556,099 0.5605 -1.49%
2024-06-12 0 0.670 0.670 0.680 0.670 0.670 96,000 64,320 0.6700 0.564 0.564 0.572 0.564 0.564 114,072 0.5639 -1.47%
2024-06-11 0 0.680 0.670 0.690 0.680 0.710 616,000 426,960 0.6931 0.572 0.564 0.581 0.572 0.598 731,960 0.5833 -1.45%
2024-06-07 0 0.690 0.680 0.690 0.660 0.710 2,292,000 1,574,000 0.6867 0.581 0.572 0.581 0.555 0.598 2,723,461 0.5779 9.52%
2024-06-06 0 0.630 0.620 0.630 0.620 0.630 188,000 117,360 0.6243 0.530 0.522 0.530 0.522 0.530 223,390 0.5254 1.61%
2024-06-05 0 0.620 0.620 0.630 0.620 0.630 68,000 42,800 0.6294 0.522 0.522 0.530 0.522 0.530 80,801 0.5297 -1.59%
2024-06-04 0 0.630 0.630 0.640 0.610 0.630 44,000 27,600 0.6273 0.530 0.530 0.539 0.513 0.530 52,283 0.5279 0.00%
2024-06-03 0 0.630 0.620 0.630 0.600 0.640 420,000 261,360 0.6223 0.530 0.522 0.530 0.505 0.539 499,064 0.5237 5.00%
2024-05-31 0 0.600 0.600 0.610 0.580 0.630 360,000 219,360 0.6093 0.505 0.505 0.513 0.488 0.530 427,769 0.5128 3.45%
2024-05-30 0 0.580 0.580 0.590 0.570 0.600 844,000 488,800 0.5791 0.488 0.488 0.497 0.480 0.505 1,002,880 0.4874 -3.33%
2024-05-29 0 0.600 0.590 0.620 0.580 0.660 1,548,000 956,360 0.6178 0.505 0.497 0.522 0.488 0.555 1,839,406 0.5199 -4.76%
2024-05-28 0 0.630 0.630 0.640 0.630 0.670 492,000 320,680 0.6518 0.530 0.530 0.539 0.530 0.564 584,617 0.5485 -3.08%
2024-05-27 0 0.650 0.640 0.650 0.640 0.700 2,388,000 1,559,360 0.6530 0.547 0.539 0.547 0.539 0.589 2,837,533 0.5495 -7.14%
2024-05-24 0 0.700 0.700 0.710 0.700 0.720 212,000 149,960 0.7074 0.589 0.589 0.598 0.589 0.606 251,908 0.5953 -2.78%
2024-05-23 0 0.720 0.720 0.730 0.710 0.740 124,000 90,080 0.7265 0.606 0.606 0.614 0.598 0.623 147,343 0.6114 -4.00%
2024-05-22 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.631 0.623 0.631 0.631 0.631 14,259 0.6312 2.74%
2024-05-21 0 0.730 0.730 0.740 0.720 0.770 128,000 93,480 0.7303 0.614 0.614 0.623 0.606 0.648 152,096 0.6146 -2.67%
2024-05-20 0 0.750 0.740 0.770 0.750 0.780 604,000 457,600 0.7576 0.631 0.623 0.648 0.631 0.656 717,701 0.6376 0.00%
2024-05-17 0 0.750 0.740 0.780 0.750 0.780 156,000 118,640 0.7605 0.631 0.623 0.656 0.631 0.656 185,366 0.6400 -2.60%
2024-05-16 0 0.770 0.750 0.770 0.760 0.770 120,000 91,800 0.7650 0.648 0.631 0.648 0.640 0.648 142,590 0.6438 0.00%
2024-05-14 0 0.770 0.750 0.770 0.740 0.770 64,000 47,800 0.7469 0.648 0.631 0.648 0.623 0.648 76,048 0.6286 2.67%
2024-05-13 0 0.750 0.750 0.760 0.750 0.770 912,000 692,280 0.7591 0.631 0.631 0.640 0.631 0.648 1,083,681 0.6388 -1.32%
2024-05-10 0 0.760 0.750 0.760 0.750 0.760 80,000 60,720 0.7590 0.640 0.631 0.640 0.631 0.640 95,060 0.6388 0.00%
2024-05-09 0 0.760 0.760 0.770 0.750 0.780 204,000 157,120 0.7702 0.640 0.640 0.648 0.631 0.656 242,402 0.6482 0.00%
2024-05-08 0 0.760 0.740 0.760 0.730 0.760 768,000 575,320 0.7491 0.640 0.623 0.640 0.614 0.640 912,573 0.6304 2.70%
2024-05-07 0 0.740 0.720 0.740 0.710 0.740 196,000 143,760 0.7335 0.623 0.606 0.623 0.598 0.623 232,896 0.6173 2.78%
2024-05-06 0 0.720 0.710 0.720 0.700 0.720 20,000 14,160 0.7080 0.606 0.598 0.606 0.589 0.606 23,765 0.5958 -1.37%
2024-05-03 0 0.730 0.710 0.730 0.710 0.730 316,000 229,240 0.7254 0.614 0.598 0.614 0.598 0.614 375,486 0.6105 1.39%
2024-05-02 0 0.720 0.710 0.720 0.660 0.720 932,000 637,520 0.6840 0.606 0.598 0.606 0.555 0.606 1,107,446 0.5757 9.09%
2024-04-30 0 0.660 0.660 0.680 0.650 0.670 268,000 179,360 0.6693 0.555 0.555 0.572 0.547 0.564 318,450 0.5632 -1.49%
2024-04-29 0 0.670 0.670 0.680 0.660 0.670 84,000 56,120 0.6681 0.564 0.564 0.572 0.555 0.564 99,813 0.5623 0.00%
2024-04-26 0 0.670 0.660 0.670 0.650 0.680 340,000 224,880 0.6614 0.564 0.555 0.564 0.547 0.572 404,004 0.5566 -1.47%
2024-04-25 0 0.680 0.670 0.680 0.660 0.680 200,000 134,000 0.6700 0.572 0.564 0.572 0.555 0.572 237,649 0.5639 1.49%
2024-04-24 0 0.670 0.670 0.680 0.660 0.680 420,000 281,160 0.6694 0.564 0.564 0.572 0.555 0.572 499,064 0.5634 -1.47%
2024-04-23 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.572 0.572 0.581 0.572 0.572 147,343 0.5723 0.00%
2024-04-22 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.572 0.572 0.581 0.572 0.572 14,259 0.5723 0.00%
2024-04-19 0 0.680 0.670 0.680 0.660 0.690 548,000 366,680 0.6691 0.572 0.564 0.572 0.555 0.581 651,159 0.5631 0.00%
2024-04-18 0 0.680 0.680 0.690 0.670 0.700 1,068,000 731,440 0.6849 0.572 0.572 0.581 0.564 0.589 1,269,047 0.5764 -4.23%
2024-04-17 0 0.710 0.700 0.710 0.680 0.710 544,000 377,840 0.6946 0.598 0.589 0.598 0.572 0.598 646,406 0.5845 -1.39%
2024-04-16 0 0.720 0.710 0.720 0.700 0.730 124,000 89,040 0.7181 0.606 0.598 0.606 0.589 0.614 147,343 0.6043 -1.37%
2024-04-15 0 0.730 0.720 0.730 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2024-04-12 0 0.730 0.720 0.730 0.720 0.740 260,000 189,560 0.7291 0.614 0.606 0.614 0.606 0.623 308,944 0.6136 0.00%
2024-04-11 0 0.730 0.710 0.730 0.710 0.740 62,000 44,720 0.7213 0.614 0.598 0.614 0.598 0.623 73,671 0.6070 -1.35%
2024-04-10 0 0.740 0.730 0.740 0.720 0.750 476,000 351,360 0.7382 0.623 0.614 0.623 0.606 0.631 565,605 0.6212 2.78%
2024-04-09 0 0.720 0.720 0.730 0.710 0.740 320,000 229,720 0.7179 0.606 0.606 0.614 0.598 0.623 380,239 0.6041 -2.70%
2024-04-08 0 0.740 0.730 0.740 0.730 0.740 120,000 88,120 0.7343 0.623 0.614 0.623 0.614 0.623 142,590 0.6180 0.00%
2024-04-05 0 0.740 0.740 0.750 0.700 0.750 1,168,000 855,920 0.7328 0.623 0.623 0.631 0.589 0.631 1,387,872 0.6167 8.82%
2024-04-03 0 0.680 0.680 0.700 0.680 0.820 6,224,000 4,500,120 0.7230 0.572 0.572 0.589 0.572 0.690 7,395,647 0.6085 -18.07%
2024-04-02 0 0.830 0.820 0.830 0.800 0.840 756,000 617,800 0.8172 0.699 0.690 0.699 0.673 0.707 898,314 0.6877 -3.49%
2024-03-28 0 0.860 0.850 0.860 0.830 0.860 900,000 760,600 0.8451 0.724 0.715 0.724 0.699 0.724 1,069,422 0.7112 -1.15%
2024-03-27 0 0.870 0.860 0.870 0.860 0.880 312,000 268,520 0.8606 0.732 0.724 0.732 0.724 0.741 370,733 0.7243 1.16%
2024-03-26 0 0.860 0.860 0.870 0.860 0.880 336,000 293,600 0.8738 0.724 0.724 0.732 0.724 0.741 399,251 0.7354 0.00%
2024-03-25 0 0.860 0.860 0.870 0.860 0.880 148,000 128,200 0.8662 0.724 0.724 0.732 0.724 0.741 175,861 0.7290 -1.15%
2024-03-22 0 0.870 0.870 0.890 0.860 0.890 512,000 445,560 0.8702 0.732 0.732 0.749 0.724 0.749 608,382 0.7324 -1.14%
2024-03-21 0 0.880 0.870 0.880 0.870 0.890 444,000 388,760 0.8756 0.741 0.732 0.741 0.732 0.749 527,582 0.7369 1.15%
2024-03-20 0 0.870 0.870 0.880 0.870 0.880 440,000 383,200 0.8709 0.732 0.732 0.741 0.732 0.741 522,829 0.7329 0.00%
2024-03-19 0 0.870 0.870 0.890 0.870 0.890 128,000 112,880 0.8819 0.732 0.732 0.749 0.732 0.749 152,096 0.7422 -2.25%
2024-03-18 0 0.890 0.880 0.890 0.880 0.890 100,000 88,160 0.8816 0.749 0.741 0.749 0.741 0.749 118,825 0.7419 0.00%
2024-03-15 0 0.890 0.880 0.890 0.860 0.890 944,000 827,720 0.8768 0.749 0.741 0.749 0.724 0.749 1,121,705 0.7379 1.14%
2024-03-14 0 0.880 0.880 0.890 0.870 0.890 164,000 144,480 0.8810 0.741 0.741 0.749 0.732 0.749 194,872 0.7414 1.15%
2024-03-13 0 0.870 0.870 0.880 0.870 0.890 88,000 77,200 0.8773 0.732 0.732 0.741 0.732 0.749 104,566 0.7383 -2.25%
2024-03-12 0 0.890 0.880 0.890 0.860 0.900 1,580,000 1,398,640 0.8852 0.749 0.741 0.749 0.724 0.757 1,877,430 0.7450 4.71%
2024-03-11 0 0.850 0.850 0.860 0.840 0.860 248,000 212,480 0.8568 0.715 0.715 0.724 0.707 0.724 294,685 0.7210 -1.16%
2024-03-08 0 0.860 0.840 0.860 0.840 0.860 264,000 224,280 0.8495 0.724 0.707 0.724 0.707 0.724 313,697 0.7150 1.18%
2024-03-07 0 0.850 0.830 0.850 0.830 0.850 464,000 387,760 0.8357 0.715 0.699 0.715 0.699 0.715 551,346 0.7033 1.19%
2024-03-06 0 0.840 0.830 0.840 0.830 0.860 552,000 465,560 0.8434 0.707 0.699 0.707 0.699 0.724 655,912 0.7098 -1.18%
2024-03-05 0 0.850 0.840 0.850 0.830 0.870 332,000 282,320 0.8504 0.715 0.707 0.715 0.699 0.732 394,498 0.7156 -2.30%
2024-03-04 0 0.870 0.860 0.870 0.860 0.880 116,000 100,680 0.8679 0.732 0.724 0.732 0.724 0.741 137,837 0.7304 0.00%
2024-03-01 0 0.870 0.860 0.880 0.860 0.880 108,000 93,840 0.8689 0.732 0.724 0.741 0.724 0.741 128,331 0.7312 -1.14%
2024-02-29 0 0.880 0.860 0.880 0.860 0.890 168,000 146,240 0.8705 0.741 0.724 0.741 0.724 0.749 199,625 0.7326 0.00%
2024-02-28 0 0.880 0.870 0.880 0.870 0.890 124,000 109,280 0.8813 0.741 0.732 0.741 0.732 0.749 147,343 0.7417 0.00%
2024-02-27 0 0.880 0.870 0.890 0.860 0.880 148,000 129,280 0.8735 0.741 0.732 0.749 0.724 0.741 175,861 0.7351 0.00%
2024-02-26 0 0.880 0.880 0.890 0.880 0.890 140,000 123,480 0.8820 0.741 0.741 0.749 0.741 0.749 166,355 0.7423 -1.12%
2024-02-23 0 0.890 0.880 0.890 0.880 0.910 380,000 340,600 0.8963 0.749 0.741 0.749 0.741 0.766 451,534 0.7543 -1.11%
2024-02-22 0 0.900 0.890 0.900 0.870 0.920 1,084,000 971,960 0.8966 0.757 0.749 0.757 0.732 0.774 1,288,059 0.7546 -2.17%
2024-02-21 0 0.920 0.920 0.930 0.920 0.950 172,000 160,200 0.9314 0.774 0.774 0.783 0.774 0.799 204,378 0.7838 -1.08%
2024-02-20 0 0.930 0.910 0.940 0.910 0.940 496,000 459,120 0.9256 0.783 0.766 0.791 0.766 0.791 589,370 0.7790 -1.06%
2024-02-19 0 0.940 0.930 0.950 0.930 0.940 248,000 231,920 0.9352 0.791 0.783 0.799 0.783 0.791 294,685 0.7870 0.00%
2024-02-16 0 0.940 0.930 0.950 0.930 0.960 696,000 652,520 0.9375 0.791 0.783 0.799 0.783 0.808 827,020 0.7890 -1.05%
2024-02-15 0 0.950 0.950 0.960 0.940 0.970 580,000 550,320 0.9488 0.799 0.799 0.808 0.791 0.816 689,183 0.7985 -1.04%
2024-02-14 0 0.960 0.950 0.960 0.880 0.970 2,692,000 2,538,760 0.9431 0.808 0.799 0.808 0.741 0.816 3,198,760 0.7937 7.87%
2024-02-09 0 0.890 0.880 0.900 0.880 0.890 32,000 28,440 0.8888 0.749 0.741 0.757 0.741 0.749 38,024 0.7480 0.00%
2024-02-08 0 0.890 0.880 0.900 0.850 0.920 2,164,000 1,919,840 0.8872 0.749 0.741 0.757 0.715 0.774 2,571,366 0.7466 3.49%
2024-02-07 0 0.860 0.850 0.870 0.830 0.870 376,000 317,800 0.8452 0.724 0.715 0.732 0.699 0.732 446,781 0.7113 1.18%
2024-02-06 0 0.850 0.830 0.850 0.830 0.850 156,000 131,640 0.8438 0.715 0.699 0.715 0.699 0.715 185,366 0.7102 1.19%
2024-02-05 0 0.840 0.830 0.840 0.830 0.840 124,000 103,200 0.8323 0.707 0.699 0.707 0.699 0.707 147,343 0.7004 1.20%
2024-02-02 0 0.830 0.830 0.840 0.820 0.860 360,000 303,200 0.8422 0.699 0.699 0.707 0.690 0.724 427,769 0.7088 -1.19%
2024-02-01 0 0.840 0.830 0.840 0.820 0.850 100,000 83,520 0.8352 0.707 0.699 0.707 0.690 0.715 118,825 0.7029 1.20%
2024-01-31 0 0.830 0.830 0.840 0.820 0.840 140,000 115,800 0.8271 0.699 0.699 0.707 0.690 0.707 166,355 0.6961 -1.19%
2024-01-30 0 0.840 0.840 0.850 0.830 0.850 332,000 280,440 0.8447 0.707 0.707 0.715 0.699 0.715 394,498 0.7109 -1.18%
2024-01-29 0 0.850 0.850 0.860 0.810 0.850 656,000 545,760 0.8320 0.715 0.715 0.724 0.682 0.715 779,490 0.7002 2.41%
2024-01-26 0 0.830 0.830 0.840 0.810 0.860 844,000 702,560 0.8324 0.699 0.699 0.707 0.682 0.724 1,002,880 0.7005 5.06%
2024-01-25 0 0.790 0.790 0.800 0.780 0.860 1,304,000 1,063,600 0.8156 0.665 0.665 0.673 0.656 0.724 1,549,474 0.6864 -5.95%
2024-01-24 0 0.840 0.840 0.850 0.830 0.870 560,000 478,680 0.8548 0.707 0.707 0.715 0.699 0.732 665,418 0.7194 -1.18%
2024-01-23 0 0.850 0.850 0.860 0.820 0.910 1,844,000 1,610,360 0.8733 0.715 0.715 0.724 0.690 0.766 2,191,127 0.7349 -1.16%
2024-01-22 0 0.860 0.860 0.880 0.820 0.900 6,484,000 5,631,120 0.8685 0.724 0.724 0.741 0.690 0.757 7,704,592 0.7309 8.86%
2024-01-19 0 0.790 0.780 0.790 0.720 0.840 4,148,000 3,256,600 0.7851 0.665 0.656 0.665 0.606 0.707 4,928,847 0.6607 11.27%
2024-01-18 0 0.710 0.700 0.720 0.700 0.720 80,000 56,560 0.7070 0.598 0.589 0.606 0.589 0.606 95,060 0.5950 1.43%
2024-01-17 0 0.700 0.690 0.700 0.700 0.700 16,000 11,200 0.7000 0.589 0.581 0.589 0.589 0.589 19,012 0.5891 0.00%
2024-01-16 0 0.700 0.700 0.720 0.690 0.730 176,000 125,080 0.7107 0.589 0.589 0.606 0.581 0.614 209,131 0.5981 0.00%
2024-01-15 0 0.700 0.700 0.720 0.690 0.700 24,000 16,640 0.6933 0.589 0.589 0.606 0.581 0.589 28,518 0.5835 0.00%
2024-01-12 0 0.700 0.700 0.720 0.700 0.700 24,000 16,800 0.7000 0.589 0.589 0.606 0.589 0.589 28,518 0.5891 0.00%
2024-01-11 0 0.700 0.700 0.720 0.700 0.720 24,000 16,880 0.7033 0.589 0.589 0.606 0.589 0.606 28,518 0.5919 0.00%
2024-01-10 0 0.700 0.690 0.710 0.690 0.700 100,000 69,720 0.6972 0.589 0.581 0.598 0.581 0.589 118,825 0.5867 -2.78%
2024-01-09 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.606 0.589 0.606 0.606 0.606 23,765 0.6059 0.00%
2024-01-08 0 0.720 0.710 0.720 0.710 0.720 32,000 23,000 0.7188 0.606 0.598 0.606 0.598 0.606 38,024 0.6049 1.41%
2024-01-05 0 0.710 0.700 0.710 0.700 0.710 52,000 36,520 0.7023 0.598 0.589 0.598 0.589 0.598 61,789 0.5910 1.43%
2024-01-04 0 0.700 0.700 0.710 0.690 0.710 28,000 19,480 0.6957 0.589 0.589 0.598 0.581 0.598 33,271 0.5855 -2.78%
2024-01-03 0 0.720 0.690 0.720 0.710 0.720 40,000 28,760 0.7190 0.606 0.581 0.606 0.598 0.606 47,530 0.6051 4.35%
2024-01-02 0 0.690 0.690 0.710 0.670 0.680 12,000 8,120 0.6767 0.581 0.581 0.598 0.564 0.572 14,259 0.5695 0.00%
2023-12-29 0 0.690 0.680 0.700 0.690 0.730 220,000 153,800 0.6991 0.581 0.572 0.589 0.581 0.614 261,414 0.5883 1.47%
2023-12-28 0 0.680 0.680 0.700 0.660 0.740 752,000 512,560 0.6816 0.572 0.572 0.589 0.555 0.623 893,562 0.5736 -6.85%
2023-12-27 0 0.730 0.710 0.740 - - 0 0 - 0.614 0.598 0.623 - - 0 - 0.00%
2023-12-22 0 0.730 0.720 0.730 0.720 0.730 24,000 17,360 0.7233 0.614 0.606 0.614 0.606 0.614 28,518 0.6087 4.29%
2023-12-21 0 0.700 0.700 0.720 - - 0 0 - 0.589 0.589 0.606 - - 0 - 1.45%
2023-12-20 0 0.690 0.700 0.730 0.690 0.710 124,000 86,680 0.6990 0.581 0.589 0.614 0.581 0.598 147,343 0.5883 -2.82%
2023-12-19 0 0.710 0.710 0.730 - - 0 0 - 0.598 0.598 0.614 - - 0 - 0.00%
2023-12-18 0 0.710 0.700 0.720 0.700 0.720 252,000 177,880 0.7059 0.598 0.589 0.606 0.589 0.606 299,438 0.5940 -4.05%
2023-12-15 0 0.740 0.710 0.740 0.740 0.740 4,000 2,960 0.7400 0.623 0.598 0.623 0.623 0.623 4,753 0.6228 2.78%
2023-12-14 0 0.720 0.710 0.720 0.720 0.740 176,000 127,680 0.7255 0.606 0.598 0.606 0.606 0.623 209,131 0.6105 -2.70%
2023-12-13 0 0.740 0.740 0.760 0.740 0.780 460,000 350,760 0.7625 0.623 0.623 0.640 0.623 0.656 546,593 0.6417 0.00%
2023-12-12 0 0.740 0.720 0.740 0.720 0.750 312,000 231,040 0.7405 0.623 0.606 0.623 0.606 0.631 370,733 0.6232 2.78%
2023-12-11 0 0.720 0.710 0.740 0.710 0.720 60,000 42,880 0.7147 0.606 0.598 0.623 0.598 0.606 71,295 0.6014 0.00%
2023-12-08 0 0.720 0.710 0.740 0.720 0.740 56,000 40,520 0.7236 0.606 0.598 0.623 0.606 0.623 66,542 0.6089 -1.37%
2023-12-07 0 0.730 0.720 0.730 0.700 0.730 284,000 205,360 0.7231 0.614 0.606 0.614 0.589 0.614 337,462 0.6085 2.82%
2023-12-06 0 0.710 0.700 0.710 0.670 0.730 476,000 336,840 0.7076 0.598 0.589 0.598 0.564 0.614 565,605 0.5955 7.58%
2023-12-05 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.555 0.555 0.564 0.555 0.555 14,259 0.5554 0.00%
2023-12-04 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.555 0.547 0.555 0.555 0.555 14,259 0.5554 0.00%
2023-12-01 0 0.660 0.650 0.660 0.650 0.660 40,000 26,200 0.6550 0.555 0.547 0.555 0.547 0.555 47,530 0.5512 0.00%
2023-11-30 0 0.660 0.650 0.660 0.650 0.660 60,000 39,240 0.6540 0.555 0.547 0.555 0.547 0.555 71,295 0.5504 0.00%
2023-11-29 0 0.660 0.660 0.670 0.650 0.660 148,000 97,240 0.6570 0.555 0.555 0.564 0.547 0.555 175,861 0.5529 -1.49%
2023-11-28 0 0.670 0.660 0.670 0.680 0.690 28,000 19,080 0.6814 0.564 0.555 0.564 0.572 0.581 33,271 0.5735 1.52%
2023-11-27 0 0.660 0.650 0.680 - - 0 0 - 0.555 0.547 0.572 - - 0 - 0.00%
2023-11-24 0 0.660 0.660 0.670 0.660 0.680 240,000 160,160 0.6673 0.555 0.555 0.564 0.555 0.572 285,179 0.5616 -1.49%
2023-11-23 0 0.670 0.670 0.690 0.670 0.680 64,000 42,960 0.6713 0.564 0.564 0.581 0.564 0.572 76,048 0.5649 -1.47%
2023-11-22 0 0.680 0.670 0.680 0.680 0.690 56,000 38,120 0.6807 0.572 0.564 0.572 0.572 0.581 66,542 0.5729 -1.45%
2023-11-21 0 0.690 0.680 0.690 0.660 0.710 416,000 286,120 0.6878 0.581 0.572 0.581 0.555 0.598 494,311 0.5788 -1.43%
2023-11-20 0 0.700 0.690 0.700 0.680 0.710 136,000 95,080 0.6991 0.589 0.581 0.589 0.572 0.598 161,602 0.5884 1.45%
2023-11-17 0 0.690 0.680 0.700 0.690 0.690 72,000 49,680 0.6900 0.581 0.572 0.589 0.581 0.581 85,554 0.5807 -1.43%
2023-11-16 0 0.700 0.690 0.700 0.700 0.730 92,000 65,120 0.7078 0.589 0.581 0.589 0.589 0.614 109,319 0.5957 -4.11%
2023-11-15 0 0.730 0.720 0.730 0.710 0.730 708,000 505,360 0.7138 0.614 0.606 0.614 0.598 0.614 841,279 0.6007 0.00%
2023-11-14 0 0.730 0.710 0.730 0.680 0.730 656,512 463,113 0.7054 0.614 0.598 0.614 0.572 0.614 780,098 0.5937 7.35%
2023-11-13 0 0.680 0.670 0.690 0.660 0.680 60,000 40,400 0.6733 0.572 0.564 0.581 0.555 0.572 71,295 0.5667 -1.45%
2023-11-10 0 0.690 0.670 0.690 0.640 0.690 452,000 299,840 0.6634 0.581 0.564 0.581 0.539 0.581 537,088 0.5583 6.15%
2023-11-09 0 0.650 0.650 0.670 0.650 0.660 80,000 52,120 0.6515 0.547 0.547 0.564 0.547 0.555 95,060 0.5483 0.00%
2023-11-08 0 0.650 0.640 0.650 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2023-11-07 0 0.650 0.640 0.650 0.640 0.650 40,000 25,640 0.6410 0.547 0.539 0.547 0.539 0.547 47,530 0.5395 1.56%
2023-11-06 0 0.640 0.640 0.650 - - 0 0 - 0.539 0.539 0.547 - - 0 - 0.00%
2023-11-03 0 0.640 0.640 0.650 0.630 0.660 120,000 77,360 0.6447 0.539 0.539 0.547 0.530 0.555 142,590 0.5425 -1.54%
2023-11-02 0 0.650 0.640 0.650 0.640 0.660 8,000 5,200 0.6500 0.547 0.539 0.547 0.539 0.555 9,506 0.5470 3.17%
2023-11-01 0 0.630 0.630 0.640 0.630 0.640 44,000 28,120 0.6391 0.530 0.530 0.539 0.530 0.539 52,283 0.5378 -1.56%
2023-10-31 0 0.640 0.640 0.650 0.630 0.650 92,000 58,240 0.6330 0.539 0.539 0.547 0.530 0.547 109,319 0.5328 0.00%
2023-10-30 0 0.640 0.640 0.650 0.630 0.640 104,000 65,840 0.6331 0.539 0.539 0.547 0.530 0.539 123,578 0.5328 0.00%
2023-10-27 0 0.640 0.640 0.660 0.620 0.660 84,000 53,120 0.6324 0.539 0.539 0.555 0.522 0.555 99,813 0.5322 -4.48%
2023-10-26 0 0.670 0.650 0.670 - - 0 0 - 0.564 0.547 0.564 - - 0 - 0.00%
2023-10-25 0 0.670 0.660 0.670 0.620 0.680 260,000 167,280 0.6434 0.564 0.555 0.564 0.522 0.572 308,944 0.5415 0.00%
2023-10-24 0 0.670 0.660 0.670 0.660 0.700 484,000 329,640 0.6811 0.564 0.555 0.564 0.555 0.589 575,111 0.5732 0.00%
2023-10-20 0 0.670 0.650 0.670 0.660 0.670 24,000 16,040 0.6683 0.564 0.547 0.564 0.555 0.564 28,518 0.5625 3.08%
2023-10-19 0 0.650 0.640 0.650 0.650 0.650 176,000 114,400 0.6500 0.547 0.539 0.547 0.547 0.547 209,131 0.5470 0.00%
2023-10-18 0 0.650 0.640 0.650 - - 0 0 - 0.547 0.539 0.547 - - 0 - 0.00%
2023-10-17 0 0.650 0.640 0.650 0.650 0.650 112,000 72,800 0.6500 0.547 0.539 0.547 0.547 0.547 133,084 0.5470 1.56%
2023-10-16 0 0.640 0.640 0.660 - - 0 0 - 0.539 0.539 0.555 - - 0 - 0.00%
2023-10-13 0 0.640 0.630 0.650 0.640 0.640 192,000 122,880 0.6400 0.539 0.530 0.547 0.539 0.539 228,143 0.5386 -1.54%
2023-10-12 0 0.650 0.640 0.650 0.640 0.660 136,000 88,400 0.6500 0.547 0.539 0.547 0.539 0.555 161,602 0.5470 1.56%
2023-10-11 0 0.640 0.640 0.650 0.640 0.640 28,000 17,920 0.6400 0.539 0.539 0.547 0.539 0.539 33,271 0.5386 0.00%
2023-10-10 0 0.640 0.630 0.640 0.640 0.660 128,000 82,880 0.6475 0.539 0.530 0.539 0.539 0.555 152,096 0.5449 0.00%
2023-10-09 0 0.640 0.630 0.640 0.640 0.640 60,000 38,400 0.6400 0.539 0.530 0.539 0.539 0.539 71,295 0.5386 0.00%
2023-10-06 0 0.640 0.620 0.640 - - 0 0 - 0.539 0.522 0.539 - - 0 - 0.00%
2023-10-05 0 0.640 0.630 0.640 0.620 0.640 136,000 84,400 0.6206 0.539 0.530 0.539 0.522 0.539 161,602 0.5223 3.23%
2023-10-04 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 0.522 0.505 0.522 0.522 0.522 71,295 0.5218 1.64%
2023-10-03 0 0.610 0.610 0.620 0.600 0.610 136,000 82,800 0.6088 0.513 0.513 0.522 0.505 0.513 161,602 0.5124 -1.61%
2023-09-29 0 0.620 0.620 0.630 0.620 0.620 196,000 121,520 0.6200 0.522 0.522 0.530 0.522 0.522 232,896 0.5218 -1.59%
2023-09-28 0 0.630 0.620 0.630 0.630 0.630 4,000 2,520 0.6300 0.530 0.522 0.530 0.530 0.530 4,753 0.5302 0.00%
2023-09-27 0 0.630 0.620 0.640 0.620 0.630 12,000 7,480 0.6233 0.530 0.522 0.539 0.522 0.530 14,259 0.5246 1.61%
2023-09-26 0 0.620 0.620 0.630 0.620 0.620 260,000 161,200 0.6200 0.522 0.522 0.530 0.522 0.522 308,944 0.5218 -1.59%
2023-09-25 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.530 0.522 0.530 0.530 0.530 23,765 0.5302 0.00%
2023-09-22 0 0.630 0.630 0.640 0.620 0.640 44,000 27,480 0.6245 0.530 0.530 0.539 0.522 0.539 52,283 0.5256 0.00%
2023-09-21 0 0.630 0.630 0.640 0.620 0.630 64,000 40,240 0.6288 0.530 0.530 0.539 0.522 0.530 76,048 0.5291 -1.56%
2023-09-20 0 0.640 0.620 0.640 - - 0 0 - 0.539 0.522 0.539 - - 0 - 0.00%
2023-09-19 0 0.640 0.620 0.640 0.620 0.640 20,000 12,480 0.6240 0.539 0.522 0.539 0.522 0.539 23,765 0.5251 0.00%
2023-09-18 0 0.640 0.620 0.640 0.630 0.640 236,000 148,720 0.6302 0.539 0.522 0.539 0.530 0.539 280,426 0.5303 0.00%
2023-09-15 0 0.640 0.620 0.640 0.630 0.640 232,000 146,200 0.6302 0.539 0.522 0.539 0.530 0.539 275,673 0.5303 1.59%
2023-09-14 0 0.630 0.620 0.640 0.620 0.630 84,000 52,120 0.6205 0.530 0.522 0.539 0.522 0.530 99,813 0.5222 0.00%
2023-09-13 0 0.630 0.620 0.640 0.630 0.630 12,000 7,560 0.6300 0.530 0.522 0.539 0.530 0.530 14,259 0.5302 -1.56%
2023-09-12 0 0.640 0.630 0.650 0.630 0.640 332,000 212,400 0.6398 0.539 0.530 0.547 0.530 0.539 394,498 0.5384 3.23%
2023-09-11 0 0.620 0.620 0.630 0.620 0.640 280,000 176,520 0.6304 0.522 0.522 0.530 0.522 0.539 332,709 0.5306 -4.62%
2023-09-07 0 0.650 0.640 0.650 0.640 0.650 20,000 12,920 0.6460 0.547 0.539 0.547 0.539 0.547 23,765 0.5437 1.56%
2023-09-06 0 0.640 0.640 0.650 0.640 0.650 40,000 25,640 0.6410 0.539 0.539 0.547 0.539 0.547 47,530 0.5395 -1.54%
2023-09-05 0 0.650 0.630 0.650 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2023-09-04 0 0.650 0.630 0.650 - - 0 0 - 0.547 0.530 0.547 - - 0 - 0.00%
2023-08-31 0 0.650 0.640 0.660 0.650 0.660 52,000 34,120 0.6562 0.547 0.539 0.555 0.547 0.555 61,789 0.5522 0.00%
2023-08-30 0 0.650 0.650 0.660 0.640 0.700 1,568,000 1,037,120 0.6614 0.547 0.547 0.555 0.539 0.589 1,863,171 0.5566 1.56%
2023-08-29 0 0.640 0.630 0.640 0.620 0.650 296,000 189,680 0.6408 0.539 0.530 0.539 0.522 0.547 351,721 0.5393 3.23%
2023-08-28 0 0.620 0.600 0.620 0.610 0.620 96,000 59,480 0.6196 0.522 0.505 0.522 0.513 0.522 114,072 0.5214 5.08%
2023-08-25 0 0.590 0.590 0.610 0.590 0.610 420,000 250,000 0.5952 0.497 0.497 0.513 0.497 0.513 499,064 0.5009 -3.28%
2023-08-24 0 0.610 0.600 0.620 0.600 0.620 16,000 9,800 0.6125 0.513 0.505 0.522 0.505 0.522 19,012 0.5155 -1.61%
2023-08-23 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.522 0.505 0.522 0.522 0.522 9,506 0.5218 0.00%
2023-08-22 0 0.620 0.610 0.620 0.600 0.650 936,000 573,400 0.6126 0.522 0.513 0.522 0.505 0.547 1,112,199 0.5156 0.00%
2023-08-21 0 0.620 0.600 0.620 0.610 0.640 60,000 36,960 0.6160 0.522 0.505 0.522 0.513 0.539 71,295 0.5184 1.64%
2023-08-18 0 0.610 0.600 0.620 0.610 0.630 112,000 69,400 0.6196 0.513 0.505 0.522 0.513 0.530 133,084 0.5215 0.00%
2023-08-17 0 0.610 0.600 0.620 0.590 0.620 524,000 313,440 0.5982 0.513 0.505 0.522 0.497 0.522 622,641 0.5034 -3.17%
2023-08-16 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.530 0.522 0.530 0.530 0.530 47,530 0.5302 0.00%
2023-08-15 0 0.630 0.630 0.640 0.630 0.650 68,000 43,600 0.6412 0.530 0.530 0.539 0.530 0.547 80,801 0.5396 -1.56%
2023-08-14 0 0.640 0.630 0.640 0.630 0.640 100,000 63,800 0.6380 0.539 0.530 0.539 0.530 0.539 118,825 0.5369 0.00%
2023-08-11 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.539 0.539 0.547 0.539 0.539 14,259 0.5386 0.00%
2023-08-10 0 0.640 0.640 0.650 0.630 0.640 248,000 156,600 0.6315 0.539 0.539 0.547 0.530 0.539 294,685 0.5314 1.59%
2023-08-09 0 0.630 0.630 0.640 0.630 0.670 148,000 95,880 0.6478 0.530 0.530 0.539 0.530 0.564 175,861 0.5452 -4.55%
2023-08-08 0 0.660 0.640 0.660 0.650 0.670 124,000 81,640 0.6584 0.555 0.539 0.555 0.547 0.564 147,343 0.5541 4.76%
2023-08-07 0 0.630 0.620 0.630 0.630 0.680 496,000 318,600 0.6423 0.530 0.522 0.530 0.530 0.572 589,370 0.5406 -3.08%
2023-08-04 0 0.650 0.640 0.660 0.630 0.650 196,000 125,480 0.6402 0.547 0.539 0.555 0.530 0.547 232,896 0.5388 1.56%
2023-08-03 0 0.640 0.620 0.640 0.620 0.640 28,000 17,640 0.6300 0.539 0.522 0.539 0.522 0.539 33,271 0.5302 1.59%
2023-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.530 0.522 0.530 - - 0 - 0.00%
2023-08-01 0 0.630 0.620 0.630 0.610 0.640 44,000 27,360 0.6218 0.530 0.522 0.530 0.513 0.539 52,283 0.5233 1.61%
2023-07-31 0 0.620 0.620 0.630 0.620 0.630 132,000 82,840 0.6276 0.522 0.522 0.530 0.522 0.530 156,849 0.5282 -1.59%
2023-07-28 0 0.630 0.620 0.630 - - 0 0 - 0.530 0.522 0.530 - - 0 - -1.56%
2023-07-27 0 0.640 0.620 0.640 - - 0 0 - 0.539 0.522 0.539 - - 0 - 0.00%
2023-07-26 0 0.640 0.630 0.640 0.610 0.640 72,000 45,320 0.6294 0.539 0.530 0.539 0.513 0.539 85,554 0.5297 3.23%
2023-07-25 0 0.620 0.620 0.630 0.610 0.620 76,000 47,080 0.6195 0.522 0.522 0.530 0.513 0.522 90,307 0.5213 -1.59%
2023-07-24 0 0.630 0.620 0.630 0.620 0.630 16,000 10,000 0.6250 0.530 0.522 0.530 0.522 0.530 19,012 0.5260 -1.56%
2023-07-21 0 0.640 0.630 0.640 0.630 0.650 120,000 76,880 0.6407 0.539 0.530 0.539 0.530 0.547 142,590 0.5392 3.23%
2023-07-20 0 0.620 0.620 0.640 0.620 0.620 8,000 4,960 0.6200 0.522 0.522 0.539 0.522 0.522 9,506 0.5218 -1.59%
2023-07-19 0 0.630 0.620 0.630 0.620 0.630 124,000 77,120 0.6219 0.530 0.522 0.530 0.522 0.530 147,343 0.5234 0.00%
2023-07-18 0 0.630 0.630 0.640 0.610 0.640 516,000 321,600 0.6233 0.530 0.530 0.539 0.513 0.539 613,135 0.5245 0.00%
2023-07-14 0 0.630 0.630 0.640 0.610 0.630 180,000 112,040 0.6224 0.530 0.530 0.539 0.513 0.530 213,884 0.5238 0.00%
2023-07-13 0 0.630 0.620 0.630 0.600 0.630 604,000 367,240 0.6080 0.530 0.522 0.530 0.505 0.530 717,701 0.5117 1.61%
2023-07-12 0 0.620 0.620 0.630 0.580 0.650 1,616,000 990,680 0.6130 0.522 0.522 0.530 0.488 0.547 1,920,207 0.5159 -7.46%
2023-07-11 0 0.670 0.650 0.680 0.640 0.690 824,000 552,160 0.6701 0.564 0.547 0.572 0.539 0.581 979,115 0.5639 3.08%
2023-07-10 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.547 0.530 0.547 0.547 0.547 9,506 0.5470 -2.99%
2023-07-07 0 0.670 0.640 0.670 - - 0 0 - 0.564 0.539 0.564 - - 0 - 0.00%
2023-07-06 0 0.670 0.650 0.670 0.660 0.680 160,000 107,520 0.6720 0.564 0.547 0.564 0.555 0.572 190,119 0.5655 1.52%
2023-07-05 0 0.660 0.650 0.660 0.660 0.670 284,000 187,840 0.6614 0.555 0.547 0.555 0.555 0.564 337,462 0.5566 0.00%
2023-07-04 0 0.660 0.650 0.660 0.630 0.660 52,000 33,880 0.6515 0.555 0.547 0.555 0.530 0.555 61,789 0.5483 3.13%
2023-07-03 0 0.640 0.620 0.640 0.640 0.640 24,000 15,360 0.6400 0.539 0.522 0.539 0.539 0.539 28,518 0.5386 4.92%
2023-06-30 0 0.610 0.610 0.640 - - 0 0 - 0.513 0.513 0.539 - - 0 - 0.00%
2023-06-29 0 0.610 0.610 0.630 0.600 0.620 32,000 19,560 0.6113 0.513 0.513 0.530 0.505 0.522 38,024 0.5144 -1.61%
2023-06-28 0 0.620 0.610 0.630 - - 0 0 - 0.522 0.513 0.530 - - 0 - 0.00%
2023-06-27 0 0.620 0.620 0.640 0.620 0.630 76,000 47,640 0.6268 0.522 0.522 0.539 0.522 0.530 90,307 0.5275 -3.12%
2023-06-26 0 0.640 0.630 0.650 0.610 0.660 48,000 30,560 0.6367 0.539 0.530 0.547 0.513 0.555 57,036 0.5358 -3.03%
2023-06-23 0 0.660 0.640 0.660 0.600 0.670 1,472,000 919,640 0.6248 0.555 0.539 0.555 0.505 0.564 1,749,099 0.5258 -2.94%
2023-06-21 0 0.680 0.670 0.700 0.680 0.720 736,000 503,360 0.6839 0.572 0.564 0.589 0.572 0.606 874,550 0.5756 -4.49%
2023-06-20 0 0.750 0.730 0.750 0.700 0.760 1,896,000 1,384,240 0.7301 0.599 0.583 0.599 0.559 0.607 2,373,156 0.5833 4.17%
2023-06-19 0 0.720 0.720 0.730 0.700 0.720 144,000 103,280 0.7172 0.575 0.575 0.583 0.559 0.575 180,240 0.5730 1.41%
2023-06-16 0 0.710 0.710 0.720 0.710 0.720 124,000 88,560 0.7142 0.567 0.567 0.575 0.567 0.575 155,206 0.5706 0.00%
2023-06-15 0 0.710 0.700 0.710 0.710 0.720 96,000 68,400 0.7125 0.567 0.559 0.567 0.567 0.575 120,160 0.5692 0.00%
2023-06-14 0 0.710 0.700 0.710 0.700 0.720 524,000 369,720 0.7056 0.567 0.559 0.567 0.559 0.575 655,872 0.5637 -2.74%
2023-06-13 0 0.730 0.720 0.730 0.670 0.750 916,000 657,400 0.7177 0.583 0.575 0.583 0.535 0.599 1,146,525 0.5734 7.35%
2023-06-12 0 0.680 0.660 0.680 0.660 0.690 388,000 259,720 0.6694 0.543 0.527 0.543 0.527 0.551 485,646 0.5348 0.00%
2023-06-09 0 0.680 0.680 0.690 0.610 0.700 1,491,800 985,274 0.6605 0.543 0.543 0.551 0.487 0.559 1,867,233 0.5277 13.33%
2023-06-08 0 0.600 0.600 0.620 0.600 0.600 140,000 84,000 0.6000 0.479 0.479 0.495 0.479 0.479 175,233 0.4794 1.69%
2023-06-07 0 0.590 0.570 0.590 0.580 0.590 20,000 11,760 0.5880 0.471 0.455 0.471 0.463 0.471 25,033 0.4698 1.72%
2023-06-06 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.463 0.463 0.471 0.463 0.463 5,007 0.4634 1.75%
2023-06-05 0 0.570 0.570 0.580 0.570 0.590 60,000 34,440 0.5740 0.455 0.455 0.463 0.455 0.471 75,100 0.4586 0.00%
2023-06-02 0 0.570 0.560 0.580 0.550 0.570 72,000 40,600 0.5639 0.455 0.447 0.463 0.439 0.455 90,120 0.4505 3.64%
2023-06-01 0 0.550 0.540 0.560 - - 0 0 - 0.439 0.431 0.447 - - 0 - 0.00%
2023-05-31 0 0.550 0.540 0.560 0.530 0.560 696,000 381,920 0.5487 0.439 0.431 0.447 0.423 0.447 871,158 0.4384 -1.79%
2023-05-30 0 0.560 0.550 0.570 0.540 0.560 104,000 57,600 0.5538 0.447 0.439 0.455 0.431 0.447 130,173 0.4425 1.82%
2023-05-29 0 0.550 0.540 0.550 0.550 0.580 144,000 79,600 0.5528 0.439 0.431 0.439 0.439 0.463 180,240 0.4416 -1.79%
2023-05-25 0 0.560 0.560 0.570 0.540 0.560 880,000 489,320 0.5560 0.447 0.447 0.455 0.431 0.447 1,101,465 0.4442 -1.75%
2023-05-24 0 0.570 0.560 0.590 - - 0 0 - 0.455 0.447 0.471 - - 0 - 0.00%
2023-05-23 0 0.570 0.570 0.600 - - 0 0 - 0.455 0.455 0.479 - - 0 - 0.00%
2023-05-22 0 0.570 0.570 0.600 0.560 0.600 20,000 11,840 0.5920 0.455 0.455 0.479 0.447 0.479 25,033 0.4730 0.00%
2023-05-19 0 0.570 0.560 0.600 - - 0 0 - 0.455 0.447 0.479 - - 0 - 0.00%
2023-05-18 0 0.570 0.560 0.590 0.570 0.590 24,000 13,960 0.5817 0.455 0.447 0.471 0.455 0.471 30,040 0.4647 1.79%
2023-05-17 0 0.560 0.560 0.580 - - 0 0 - 0.447 0.447 0.463 - - 0 - 0.00%
2023-05-16 0 0.560 0.550 0.560 0.560 0.560 380,000 212,800 0.5600 0.447 0.439 0.447 0.447 0.447 475,632 0.4474 0.00%
2023-05-15 0 0.560 0.560 0.570 0.560 0.580 400,000 226,600 0.5665 0.447 0.447 0.455 0.447 0.463 500,666 0.4526 -3.45%
2023-05-12 0 0.580 0.570 0.580 0.580 0.600 492,000 288,880 0.5872 0.463 0.455 0.463 0.463 0.479 615,819 0.4691 0.00%
2023-05-11 0 0.580 0.550 0.580 0.580 0.580 72,000 41,760 0.5800 0.463 0.439 0.463 0.463 0.463 90,120 0.4634 3.57%
2023-05-10 0 0.560 0.560 0.580 0.560 0.560 104,000 58,240 0.5600 0.447 0.447 0.463 0.447 0.447 130,173 0.4474 1.82%
2023-05-09 0 0.550 0.550 0.560 0.550 0.570 188,000 106,600 0.5670 0.439 0.439 0.447 0.439 0.455 235,313 0.4530 0.00%
2023-05-08 0 0.550 0.550 0.560 0.550 0.570 228,000 126,200 0.5535 0.439 0.439 0.447 0.439 0.455 285,379 0.4422 0.00%
2023-05-05 0 0.550 0.540 0.550 - - 0 0 - 0.439 0.431 0.439 - - 0 - 0.00%
2023-05-04 0 0.550 0.550 0.560 0.540 0.550 276,000 151,640 0.5494 0.439 0.439 0.447 0.431 0.439 345,459 0.4390 0.00%
2023-05-03 0 0.550 0.550 0.580 - - 0 0 - 0.439 0.439 0.463 - - 0 - 0.00%
2023-05-02 0 0.550 0.540 0.550 0.550 0.560 112,000 62,000 0.5536 0.439 0.431 0.439 0.439 0.447 140,186 0.4423 -3.51%
2023-04-28 0 0.570 0.560 0.570 0.570 0.580 116,000 66,840 0.5762 0.455 0.447 0.455 0.455 0.463 145,193 0.4604 1.79%
2023-04-27 0 0.560 0.550 0.570 0.560 0.570 112,000 63,760 0.5693 0.447 0.439 0.455 0.447 0.455 140,186 0.4548 0.00%
2023-04-26 0 0.560 0.550 0.570 0.550 0.560 52,000 28,800 0.5538 0.447 0.439 0.455 0.439 0.447 65,087 0.4425 5.66%
2023-04-25 0 0.530 0.530 0.550 0.530 0.560 132,000 72,160 0.5467 0.423 0.423 0.439 0.423 0.447 165,220 0.4368 -5.36%
2023-04-24 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.447 0.439 0.463 0.447 0.447 25,033 0.4474 0.00%
2023-04-21 0 0.560 0.550 0.560 0.550 0.570 68,000 38,360 0.5641 0.447 0.439 0.447 0.439 0.455 85,113 0.4507 0.00%
2023-04-20 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.447 0.447 0.455 0.447 0.447 50,067 0.4474 0.00%
2023-04-19 0 0.560 0.560 0.570 0.550 0.560 140,000 78,040 0.5574 0.447 0.447 0.455 0.439 0.447 175,233 0.4453 -1.75%
2023-04-18 0 0.570 0.560 0.570 0.560 0.580 76,000 43,080 0.5668 0.455 0.447 0.455 0.447 0.463 95,126 0.4529 0.00%
2023-04-17 0 0.570 0.560 0.570 0.560 0.590 828,000 477,760 0.5770 0.455 0.447 0.455 0.447 0.471 1,036,378 0.4610 3.64%
2023-04-14 0 0.550 0.560 0.580 0.530 0.580 764,000 430,000 0.5628 0.439 0.447 0.463 0.423 0.463 956,272 0.4497 0.00%
2023-04-13 0 0.550 0.540 0.550 - - 0 0 - 0.439 0.431 0.439 - - 0 - 0.00%
2023-04-12 0 0.550 0.540 0.550 0.540 0.550 20,000 10,840 0.5420 0.439 0.431 0.439 0.431 0.439 25,033 0.4330 1.85%
2023-04-11 0 0.540 0.530 0.540 0.540 0.540 32,000 17,280 0.5400 0.431 0.423 0.431 0.431 0.431 40,053 0.4314 1.89%
2023-04-06 0 0.530 0.520 0.540 0.510 0.530 240,000 123,440 0.5143 0.423 0.415 0.431 0.407 0.423 300,399 0.4109 0.00%
2023-04-04 0 0.530 0.520 0.540 0.520 0.540 264,000 139,480 0.5283 0.423 0.415 0.431 0.415 0.431 330,439 0.4221 -5.36%
2023-04-03 0 0.560 0.540 0.560 0.520 0.560 608,000 327,920 0.5393 0.447 0.431 0.447 0.415 0.447 761,012 0.4309 0.00%
2023-03-31 0 0.560 0.550 0.560 0.495 0.570 2,816,000 1,477,780 0.5248 0.447 0.439 0.447 0.395 0.455 3,524,687 0.4193 17.89%
2023-03-30 0 0.475 0.470 0.475 0.450 0.475 720,000 336,320 0.4671 0.379 0.376 0.379 0.360 0.379 901,198 0.3732 3.26%
2023-03-29 0 0.460 0.460 0.470 0.450 0.460 168,000 76,080 0.4529 0.368 0.368 0.376 0.360 0.368 210,280 0.3618 -1.08%
2023-03-28 0 0.465 0.465 0.475 0.460 0.460 20,000 9,200 0.4600 0.372 0.372 0.379 0.368 0.368 25,033 0.3675 -1.06%
2023-03-27 0 0.470 0.470 0.475 0.425 0.500 7,892,000 3,602,980 0.4565 0.376 0.376 0.379 0.340 0.399 9,878,135 0.3647 16.05%
2023-03-24 0 0.405 0.400 0.405 0.405 0.455 1,968,000 818,300 0.4158 0.324 0.320 0.324 0.324 0.364 2,463,275 0.3322 -11.96%
2023-03-23 0 0.460 0.460 0.465 0.435 0.440 240,000 105,560 0.4398 0.368 0.368 0.372 0.348 0.352 300,399 0.3514 4.55%
2023-03-22 0 0.440 0.430 0.440 0.440 0.440 12,000 5,280 0.4400 0.352 0.344 0.352 0.352 0.352 15,020 0.3515 -1.12%
2023-03-21 0 0.445 0.445 0.485 0.445 0.450 212,000 94,940 0.4478 0.356 0.356 0.387 0.356 0.360 265,353 0.3578 -5.32%
2023-03-20 0 0.470 0.450 0.480 - - 0 0 - 0.376 0.360 0.383 - - 0 - 0.00%
2023-03-17 0 0.470 0.455 0.485 - - 0 0 - 0.376 0.364 0.387 - - 0 - 0.00%
2023-03-16 0 0.470 0.455 0.470 - - 0 0 - 0.376 0.364 0.376 - - 0 - 0.00%
2023-03-15 0 0.470 0.470 0.475 0.455 0.475 144,000 65,600 0.4556 0.376 0.376 0.379 0.364 0.379 180,240 0.3640 3.30%
2023-03-14 0 0.455 0.450 0.470 0.450 0.465 296,000 134,840 0.4555 0.364 0.360 0.376 0.360 0.372 370,493 0.3639 -5.21%
2023-03-13 0 0.480 0.470 0.480 0.480 0.485 168,000 81,460 0.4849 0.383 0.376 0.383 0.383 0.387 210,280 0.3874 0.00%
2023-03-10 0 0.480 0.465 0.480 - - 0 0 - 0.383 0.372 0.383 - - 0 - 0.00%
2023-03-09 0 0.480 0.455 0.485 0.480 0.480 168,000 80,640 0.4800 0.383 0.364 0.387 0.383 0.383 210,280 0.3835 0.00%
2023-03-08 0 0.480 0.480 0.485 - - 0 0 - 0.383 0.383 0.387 - - 0 - 2.13%
2023-03-07 0 0.470 0.455 0.470 0.470 0.475 80,000 37,700 0.4713 0.376 0.364 0.376 0.376 0.379 100,133 0.3765 1.08%
2023-03-06 0 0.465 0.460 0.465 0.460 0.470 116,000 53,640 0.4624 0.372 0.368 0.372 0.368 0.376 145,193 0.3694 3.33%
2023-03-03 0 0.450 0.440 0.465 0.450 0.450 336,000 151,200 0.4500 0.360 0.352 0.372 0.360 0.360 420,559 0.3595 -2.17%
2023-03-02 0 0.460 0.440 0.465 0.460 0.460 96,000 44,160 0.4600 0.368 0.352 0.372 0.368 0.368 120,160 0.3675 2.22%
2023-03-01 0 0.450 0.440 0.465 0.440 0.450 284,000 125,600 0.4423 0.360 0.352 0.372 0.352 0.360 355,473 0.3533 0.00%
2023-02-28 0 0.450 0.450 0.465 - - 0 0 - 0.360 0.360 0.372 - - 0 - 0.00%
2023-02-27 0 0.450 0.455 0.470 0.425 0.450 92,000 41,280 0.4487 0.360 0.364 0.376 0.340 0.360 115,153 0.3585 -2.17%
2023-02-24 0 0.460 0.460 0.470 0.460 0.460 100,000 46,000 0.4600 0.368 0.368 0.376 0.368 0.368 125,166 0.3675 -2.13%
2023-02-23 0 0.470 0.460 0.475 - - 0 0 - 0.376 0.368 0.379 - - 0 - 0.00%
2023-02-22 0 0.470 0.460 0.485 0.470 0.470 4,000 1,880 0.4700 0.376 0.368 0.387 0.376 0.376 5,007 0.3755 -1.05%
2023-02-21 0 0.475 0.470 0.475 0.475 0.485 108,000 51,340 0.4754 0.379 0.376 0.379 0.379 0.387 135,180 0.3798 1.06%
2023-02-20 0 0.470 0.470 0.485 0.460 0.470 208,000 96,660 0.4647 0.376 0.376 0.387 0.368 0.376 260,346 0.3713 0.00%
2023-02-17 0 0.470 0.470 0.490 0.470 0.470 28,000 13,160 0.4700 0.376 0.376 0.391 0.376 0.376 35,047 0.3755 -4.08%
2023-02-16 0 0.490 0.470 0.490 - - 0 0 - 0.391 0.376 0.391 - - 0 - -1.01%
2023-02-15 0 0.495 0.470 0.495 0.490 0.495 8,000 3,940 0.4925 0.395 0.376 0.395 0.391 0.395 10,013 0.3935 4.21%
2023-02-14 0 0.475 0.470 0.480 0.455 0.475 72,000 33,800 0.4694 0.379 0.376 0.383 0.364 0.379 90,120 0.3751 -1.04%
2023-02-13 0 0.480 0.475 0.485 0.480 0.500 60,000 29,420 0.4903 0.383 0.379 0.387 0.383 0.399 75,100 0.3917 -2.04%
2023-02-10 0 0.490 0.485 0.490 - - 0 0 - 0.391 0.387 0.391 - - 0 - -1.01%
2023-02-09 0 0.495 0.495 0.500 0.485 0.485 28,000 13,580 0.4850 0.395 0.395 0.399 0.387 0.387 35,047 0.3875 1.02%
2023-02-08 0 0.490 0.485 0.500 - - 0 0 - 0.391 0.387 0.399 - - 0 - 0.00%
2023-02-07 0 0.490 0.485 0.490 - - 0 0 - 0.391 0.387 0.391 - - 0 - 0.00%
2023-02-06 0 0.490 0.485 0.500 - - 0 0 - 0.391 0.387 0.399 - - 0 - 0.00%
2023-02-03 0 0.490 0.475 0.490 0.480 0.490 80,000 38,440 0.4805 0.391 0.379 0.391 0.383 0.391 100,133 0.3839 2.08%
2023-02-02 0 0.480 0.480 0.490 0.480 0.480 16,000 7,680 0.4800 0.383 0.383 0.391 0.383 0.383 20,027 0.3835 0.00%
2023-02-01 0 0.480 0.460 0.480 0.480 0.480 4,000 1,920 0.4800 0.383 0.368 0.383 0.383 0.383 5,007 0.3835 2.13%
2023-01-31 0 0.470 0.450 0.470 0.470 0.480 256,000 121,300 0.4738 0.376 0.360 0.376 0.376 0.383 320,426 0.3786 -4.08%
2023-01-30 0 0.490 0.480 0.500 - - 0 0 - 0.391 0.383 0.399 - - 0 - 0.00%
2023-01-27 0 0.490 0.480 0.490 0.485 0.490 84,000 40,960 0.4876 0.391 0.383 0.391 0.387 0.391 105,140 0.3896 0.00%
2023-01-26 0 0.490 0.490 0.500 0.485 0.500 20,000 9,820 0.4910 0.391 0.391 0.399 0.387 0.399 25,033 0.3923 -2.00%
2023-01-20 0 0.500 0.480 0.500 0.480 0.510 28,000 13,620 0.4864 0.399 0.383 0.399 0.383 0.407 35,047 0.3886 5.26%
2023-01-19 0 0.475 0.470 0.475 0.475 0.475 24,000 11,400 0.4750 0.379 0.376 0.379 0.379 0.379 30,040 0.3795 1.06%
2023-01-18 0 0.470 0.470 0.475 0.470 0.475 88,000 41,760 0.4745 0.376 0.376 0.379 0.376 0.379 110,146 0.3791 -1.05%
2023-01-17 0 0.475 0.470 0.475 0.470 0.480 228,000 108,600 0.4763 0.379 0.376 0.379 0.376 0.383 285,379 0.3805 -4.04%
2023-01-16 0 0.495 0.480 0.495 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2023-01-13 0 0.495 0.480 0.500 0.480 0.510 208,000 105,900 0.5091 0.395 0.383 0.399 0.383 0.407 260,346 0.4068 -2.94%
2023-01-12 0 0.510 0.480 0.510 0.485 0.510 260,000 128,600 0.4946 0.407 0.383 0.407 0.387 0.407 325,433 0.3952 4.08%
2023-01-11 0 0.490 0.485 0.495 0.490 0.495 92,000 45,180 0.4911 0.391 0.387 0.395 0.391 0.395 115,153 0.3923 -1.01%
2023-01-10 0 0.495 0.490 0.495 0.490 0.500 192,000 95,100 0.4953 0.395 0.391 0.395 0.391 0.399 240,320 0.3957 -1.00%
2023-01-09 0 0.500 0.500 0.520 0.490 0.500 168,000 83,200 0.4952 0.399 0.399 0.415 0.391 0.399 210,280 0.3957 0.00%
2023-01-06 0 0.500 0.500 0.520 0.500 0.530 100,000 51,640 0.5164 0.399 0.399 0.415 0.399 0.423 125,166 0.4126 0.00%
2023-01-05 0 0.500 0.500 0.510 0.500 0.510 132,000 66,320 0.5024 0.399 0.399 0.407 0.399 0.407 165,220 0.4014 -1.96%
2023-01-04 0 0.510 0.500 0.520 0.500 0.520 524,000 267,080 0.5097 0.407 0.399 0.415 0.399 0.415 655,872 0.4072 8.51%
2023-01-03 0 0.470 0.465 0.500 - - 0 0 - 0.376 0.372 0.399 - - 0 - 0.00%
2022-12-30 0 0.470 0.465 0.495 - - 0 0 - 0.376 0.372 0.395 - - 0 - 0.00%
2022-12-29 0 0.470 0.470 0.495 0.465 0.500 28,000 13,740 0.4907 0.376 0.376 0.395 0.372 0.399 35,047 0.3920 -5.05%
2022-12-28 0 0.495 0.465 0.495 - - 0 0 - 0.395 0.372 0.395 - - 0 - 0.00%
2022-12-23 0 0.495 0.465 0.500 - - 0 0 - 0.395 0.372 0.399 - - 0 - 0.00%
2022-12-22 0 0.495 0.475 0.495 - - 0 0 - 0.395 0.379 0.395 - - 0 - 0.00%
2022-12-21 0 0.495 0.465 0.495 0.450 0.495 20,000 9,300 0.4650 0.395 0.372 0.395 0.360 0.395 25,033 0.3715 6.45%
2022-12-20 0 0.465 0.465 0.495 0.465 0.470 112,000 52,620 0.4698 0.372 0.372 0.395 0.372 0.376 140,186 0.3754 -1.06%
2022-12-19 0 0.470 0.470 0.495 0.465 0.475 32,000 15,040 0.4700 0.376 0.376 0.395 0.372 0.379 40,053 0.3755 -2.08%
2022-12-16 0 0.480 0.475 0.480 - - 0 0 - 0.383 0.379 0.383 - - 0 - -4.00%
2022-12-15 0 0.500 0.480 0.500 0.480 0.500 16,000 7,760 0.4850 0.399 0.383 0.399 0.383 0.399 20,027 0.3875 4.17%
2022-12-14 0 0.480 0.470 0.500 0.480 0.490 60,000 29,000 0.4833 0.383 0.376 0.399 0.383 0.391 75,100 0.3862 -4.00%
2022-12-13 0 0.500 0.470 0.500 0.475 0.500 124,000 61,800 0.4984 0.399 0.376 0.399 0.379 0.399 155,206 0.3982 3.09%
2022-12-12 0 0.485 0.470 0.500 - - 0 0 - 0.387 0.376 0.399 - - 0 - 0.00%
2022-12-09 0 0.485 0.485 0.490 0.465 0.500 316,000 154,700 0.4896 0.387 0.387 0.391 0.372 0.399 395,526 0.3911 -3.00%
2022-12-08 0 0.500 0.475 0.500 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2022-12-07 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2022-12-06 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.399 0.387 0.399 0.399 0.399 25,033 0.3995 1.01%
2022-12-05 0 0.495 0.490 0.510 0.465 0.510 124,000 60,380 0.4869 0.395 0.391 0.407 0.372 0.407 155,206 0.3890 -2.94%
2022-12-02 0 0.510 0.500 0.510 0.470 0.510 120,000 59,260 0.4938 0.407 0.399 0.407 0.376 0.407 150,200 0.3945 3.03%
2022-12-01 0 0.495 0.475 0.500 0.470 0.495 8,000 3,860 0.4825 0.395 0.379 0.399 0.376 0.395 10,013 0.3855 3.13%
2022-11-30 0 0.480 0.480 0.500 0.470 0.495 60,000 28,720 0.4787 0.383 0.383 0.399 0.376 0.395 75,100 0.3824 -5.88%
2022-11-29 0 0.510 0.500 0.510 0.470 0.510 540,000 268,300 0.4969 0.407 0.399 0.407 0.376 0.407 675,899 0.3970 13.33%
2022-11-28 0 0.450 0.430 0.450 0.420 0.450 116,000 50,700 0.4371 0.360 0.344 0.360 0.336 0.360 145,193 0.3492 1.12%
2022-11-25 0 0.445 0.420 0.460 - - 0 0 - 0.356 0.336 0.368 - - 0 - 0.00%
2022-11-24 0 0.445 0.445 0.460 0.420 0.455 24,000 10,780 0.4492 0.356 0.356 0.368 0.336 0.364 30,040 0.3589 0.00%
2022-11-23 0 0.445 0.415 0.445 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2022-11-22 0 0.445 0.445 0.455 - - 0 0 - 0.356 0.356 0.364 - - 0 - 2.30%
2022-11-21 0 0.435 0.415 0.440 - - 0 0 - 0.348 0.332 0.352 - - 0 - 0.00%
2022-11-18 0 0.435 0.435 0.440 0.415 0.440 24,000 10,440 0.4350 0.348 0.348 0.352 0.332 0.352 30,040 0.3475 0.00%
2022-11-17 0 0.435 0.435 0.440 0.405 0.435 120,000 52,080 0.4340 0.348 0.348 0.352 0.324 0.348 150,200 0.3467 1.16%
2022-11-16 0 0.430 0.405 0.440 0.410 0.430 60,000 24,960 0.4160 0.344 0.324 0.352 0.328 0.344 75,100 0.3324 0.00%
2022-11-15 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.344 0.336 0.344 0.344 0.344 5,007 0.3435 -5.49%
2022-11-14 0 0.455 0.430 0.465 0.420 0.460 2,456,000 1,129,500 0.4599 0.364 0.344 0.372 0.336 0.368 3,074,088 0.3674 -3.19%
2022-11-11 0 0.470 0.430 0.470 0.420 0.470 136,000 59,120 0.4347 0.376 0.344 0.376 0.336 0.376 170,226 0.3473 3.30%
2022-11-10 0 0.455 0.455 0.460 - - 0 0 - 0.364 0.364 0.368 - - 0 - 1.11%
2022-11-09 0 0.450 0.450 0.455 - - 0 0 - 0.360 0.360 0.364 - - 0 - 2.27%
2022-11-08 0 0.440 0.440 0.445 - - 0 0 - 0.352 0.352 0.356 - - 0 - 3.53%
2022-11-07 0 0.425 0.425 0.445 0.425 0.445 16,000 7,000 0.4375 0.340 0.340 0.356 0.340 0.356 20,027 0.3495 -4.49%
2022-11-04 0 0.445 0.420 0.465 - - 0 0 - 0.356 0.336 0.372 - - 0 - 0.00%
2022-11-03 0 0.445 0.420 0.445 - - 0 0 - 0.356 0.336 0.356 - - 0 - 0.00%
2022-11-02 0 0.445 0.445 0.450 0.435 0.470 44,000 20,320 0.4618 0.356 0.356 0.360 0.348 0.376 55,073 0.3690 0.00%
2022-11-01 0 0.445 0.445 0.450 - - 4,000 1,800 0.4500 0.356 0.356 0.360 - - 5,007 0.3595 2.30%
2022-10-31 0 0.435 0.405 0.435 0.400 0.435 144,000 62,440 0.4336 0.348 0.324 0.348 0.320 0.348 180,240 0.3464 -2.25%
2022-10-28 0 0.445 0.435 0.445 - - 0 0 - 0.356 0.348 0.356 - - 0 - -1.11%
2022-10-27 0 0.450 0.450 0.455 - - 0 0 - 0.360 0.360 0.364 - - 0 - 3.45%
2022-10-26 0 0.435 0.435 0.445 0.420 0.455 368,000 157,960 0.4292 0.348 0.348 0.356 0.336 0.364 460,612 0.3429 -7.45%
2022-10-25 0 0.470 0.435 0.470 0.470 0.470 40,000 18,800 0.4700 0.376 0.348 0.376 0.376 0.376 50,067 0.3755 0.00%
2022-10-24 0 0.470 0.470 0.475 0.430 0.485 804,000 384,580 0.4783 0.376 0.376 0.379 0.344 0.387 1,006,338 0.3822 2.17%
2022-10-21 0 0.460 0.450 0.470 0.445 0.460 1,016,000 472,300 0.4649 0.368 0.360 0.376 0.356 0.368 1,271,691 0.3714 -2.13%
2022-10-20 0 0.470 0.440 0.470 - - 0 0 - 0.376 0.352 0.376 - - 0 - -1.05%
2022-10-19 0 0.475 0.450 0.480 0.475 0.475 4,000 1,900 0.4750 0.379 0.360 0.383 0.379 0.379 5,007 0.3795 1.06%
2022-10-18 0 0.470 0.450 0.475 0.415 0.480 1,660,000 792,640 0.4775 0.376 0.360 0.379 0.332 0.383 2,077,763 0.3815 -1.05%
2022-10-17 0 0.475 0.450 0.475 - - 0 0 - 0.379 0.360 0.379 - - 0 - -1.04%
2022-10-14 0 0.480 0.450 0.485 - - 0 0 - 0.383 0.360 0.387 - - 0 - 0.00%
2022-10-13 0 0.480 0.435 0.480 - - 0 0 - 0.383 0.348 0.383 - - 0 - 0.00%
2022-10-12 0 0.480 0.435 0.480 - - 0 0 - 0.383 0.348 0.383 - - 0 - 0.00%
2022-10-11 0 0.480 0.450 0.480 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2022-10-10 0 0.480 0.440 0.480 0.480 0.480 12,000 5,760 0.4800 0.383 0.352 0.383 0.383 0.383 15,020 0.3835 -1.03%
2022-10-07 0 0.485 0.460 0.485 - - 0 0 - 0.387 0.368 0.387 - - 0 - -1.02%
2022-10-06 0 0.490 0.460 0.490 - - 0 0 - 0.391 0.368 0.391 - - 0 - 0.00%
2022-10-05 0 0.490 0.480 0.495 0.490 0.490 4,000 1,960 0.4900 0.391 0.383 0.395 0.391 0.391 5,007 0.3915 2.08%
2022-10-03 0 0.480 0.415 0.480 - - 0 0 - 0.383 0.332 0.383 - - 0 - 0.00%
2022-09-30 0 0.480 0.435 0.480 0.425 0.480 428,000 183,060 0.4277 0.383 0.348 0.383 0.340 0.383 535,712 0.3417 1.05%
2022-09-29 0 0.475 0.475 0.480 - - 0 0 - 0.379 0.379 0.383 - - 0 - 5.56%
2022-09-28 0 0.450 0.450 0.480 0.450 0.465 116,000 53,720 0.4631 0.360 0.360 0.383 0.360 0.372 145,193 0.3700 -7.22%
2022-09-27 0 0.485 0.475 0.485 - - 0 0 - 0.387 0.379 0.387 - - 0 - -1.02%
2022-09-26 0 0.490 0.470 0.495 - - 0 0 - 0.391 0.376 0.395 - - 0 - 0.00%
2022-09-23 0 0.490 0.480 0.500 0.490 0.490 4,000 1,960 0.4900 0.391 0.383 0.399 0.391 0.391 5,007 0.3915 -2.00%
2022-09-22 0 0.500 0.480 0.500 0.475 0.500 76,000 36,260 0.4771 0.399 0.383 0.399 0.379 0.399 95,126 0.3812 2.04%
2022-09-21 0 0.490 0.490 0.500 - - 0 0 - 0.391 0.391 0.399 - - 0 - 0.00%
2022-09-20 0 0.490 0.490 0.500 0.490 0.490 16,000 7,840 0.4900 0.391 0.391 0.399 0.391 0.391 20,027 0.3915 -1.01%
2022-09-19 0 0.495 0.475 0.495 0.475 0.500 12,000 5,820 0.4850 0.395 0.379 0.395 0.379 0.399 15,020 0.3875 -1.00%
2022-09-16 0 0.500 0.490 0.500 - - 0 0 - 0.399 0.391 0.399 - - 0 - 0.00%
2022-09-15 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.399 0.391 0.399 0.399 0.399 125,166 0.3995 -1.96%
2022-09-14 0 0.510 0.500 0.530 0.500 0.510 120,000 60,200 0.5017 0.407 0.399 0.423 0.399 0.407 150,200 0.4008 0.00%
2022-09-13 0 0.510 0.490 0.510 0.470 0.530 384,000 193,680 0.5044 0.407 0.391 0.407 0.376 0.423 480,639 0.4030 6.25%
2022-09-09 0 0.480 0.460 0.490 0.480 0.490 28,000 13,520 0.4829 0.383 0.368 0.391 0.383 0.391 35,047 0.3858 -1.03%
2022-09-08 0 0.485 0.475 0.485 0.460 0.490 500,000 234,200 0.4684 0.387 0.379 0.387 0.368 0.391 625,832 0.3742 -4.90%
2022-09-07 0 0.510 0.490 0.510 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2022-09-06 0 0.510 0.490 0.510 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2022-09-05 0 0.510 0.490 0.510 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2022-09-02 0 0.510 0.490 0.510 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2022-09-01 0 0.510 0.490 0.520 0.510 0.510 80,000 40,800 0.5100 0.407 0.391 0.415 0.407 0.407 100,133 0.4075 0.00%
2022-08-31 0 0.510 0.500 0.510 0.495 0.510 148,000 74,520 0.5035 0.407 0.399 0.407 0.395 0.407 185,246 0.4023 4.08%
2022-08-30 0 0.490 0.460 0.495 - - 0 0 - 0.391 0.368 0.395 - - 0 - 0.00%
2022-08-29 0 0.490 0.490 0.495 0.480 0.495 56,000 27,300 0.4875 0.391 0.391 0.395 0.383 0.395 70,093 0.3895 -1.01%
2022-08-26 0 0.495 0.495 0.500 - - 16,000 7,920 0.4950 0.395 0.395 0.399 - - 20,027 0.3955 0.00%
2022-08-25 0 0.495 0.480 0.495 0.495 0.500 56,000 27,740 0.4954 0.395 0.383 0.395 0.395 0.399 70,093 0.3958 1.02%
2022-08-24 0 0.490 0.470 0.490 - - 0 0 - 0.391 0.376 0.391 - - 0 - 0.00%
2022-08-23 0 0.490 0.475 0.490 0.490 0.490 4,000 1,960 0.4900 0.391 0.379 0.391 0.391 0.391 5,007 0.3915 -1.01%
2022-08-22 0 0.495 0.475 0.500 - - 0 0 - 0.395 0.379 0.399 - - 0 - 0.00%
2022-08-19 0 0.495 0.480 0.500 0.495 0.495 4,000 1,980 0.4950 0.395 0.383 0.399 0.395 0.395 5,007 0.3955 3.13%
2022-08-18 0 0.480 0.480 0.500 0.480 0.480 8,000 3,840 0.4800 0.383 0.383 0.399 0.383 0.383 10,013 0.3835 0.00%
2022-08-17 0 0.480 0.480 0.485 0.480 0.520 140,000 68,040 0.4860 0.383 0.383 0.387 0.383 0.415 175,233 0.3883 -5.88%
2022-08-16 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.407 0.399 0.407 0.407 0.407 5,007 0.4075 -1.92%
2022-08-15 0 0.520 0.510 0.520 0.530 0.540 36,000 19,120 0.5311 0.415 0.407 0.415 0.423 0.431 45,060 0.4243 -1.89%
2022-08-12 0 0.530 0.510 0.530 0.500 0.530 80,000 40,800 0.5100 0.423 0.407 0.423 0.399 0.423 100,133 0.4075 3.92%
2022-08-11 0 0.510 0.485 0.510 0.510 0.510 20,000 10,200 0.5100 0.407 0.387 0.407 0.407 0.407 25,033 0.4075 2.00%
2022-08-10 0 0.500 0.485 0.520 - - 0 0 - 0.399 0.387 0.415 - - 0 - 0.00%
2022-08-09 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.399 0.383 0.399 0.399 0.399 20,027 0.3995 2.04%
2022-08-08 0 0.490 0.490 0.495 0.490 0.490 48,000 23,520 0.4900 0.391 0.391 0.395 0.391 0.391 60,080 0.3915 -1.01%
2022-08-05 0 0.495 0.480 0.495 - - 0 0 - 0.395 0.383 0.395 - - 0 - -1.00%
2022-08-04 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2022-08-03 0 0.500 0.480 0.530 - - 0 0 - 0.399 0.383 0.423 - - 0 - 0.00%
2022-08-02 0 0.500 0.480 0.540 0.480 0.500 128,000 61,900 0.4836 0.399 0.383 0.431 0.383 0.399 160,213 0.3864 1.01%
2022-08-01 0 0.495 0.495 0.520 0.480 0.550 544,000 278,380 0.5117 0.395 0.395 0.415 0.383 0.439 680,905 0.4088 0.00%
2022-07-29 0 0.495 0.480 0.500 - - 0 0 - 0.395 0.383 0.399 - - 0 - -1.00%
2022-07-28 0 0.500 0.490 0.500 - - 0 0 - 0.399 0.391 0.399 - - 0 - 0.00%
2022-07-27 0 0.500 0.480 0.500 0.480 0.500 36,000 17,440 0.4844 0.399 0.383 0.399 0.383 0.399 45,060 0.3870 1.01%
2022-07-26 0 0.495 0.480 0.520 - - 0 0 - 0.395 0.383 0.415 - - 0 - 0.00%
2022-07-25 0 0.495 0.495 0.520 0.495 0.500 80,000 39,860 0.4983 0.395 0.395 0.415 0.395 0.399 100,133 0.3981 -4.81%
2022-07-22 0 0.520 0.495 0.520 0.490 0.580 360,000 190,580 0.5294 0.415 0.395 0.415 0.391 0.463 450,599 0.4229 0.00%
2022-07-21 0 0.520 0.465 0.520 0.485 0.520 40,000 19,780 0.4945 0.415 0.372 0.415 0.387 0.415 50,067 0.3951 7.22%
2022-07-20 0 0.485 0.470 0.485 0.460 0.485 56,000 26,500 0.4732 0.387 0.376 0.387 0.368 0.387 70,093 0.3781 -1.02%
2022-07-19 0 0.490 0.480 0.510 - - 0 0 - 0.391 0.383 0.407 - - 0 - 0.00%
2022-07-18 0 0.490 0.480 0.490 - - 0 0 - 0.391 0.383 0.391 - - 0 - -2.00%
2022-07-15 0 0.500 0.480 0.510 - - 0 0 - 0.399 0.383 0.407 - - 0 - 0.00%
2022-07-14 0 0.500 0.485 0.500 0.475 0.500 96,000 46,060 0.4798 0.399 0.387 0.399 0.379 0.399 120,160 0.3833 0.00%
2022-07-13 0 0.500 0.480 0.500 - - 0 0 - 0.399 0.383 0.399 - - 0 - 0.00%
2022-07-12 0 0.500 0.480 0.500 0.500 0.500 4,000 2,000 0.5000 0.399 0.383 0.399 0.399 0.399 5,007 0.3995 0.00%
2022-07-11 0 0.500 0.480 0.500 0.495 0.500 20,000 9,940 0.4970 0.399 0.383 0.399 0.395 0.399 25,033 0.3971 2.04%
2022-07-08 0 0.490 0.480 0.510 0.490 0.490 184,000 90,160 0.4900 0.391 0.383 0.407 0.391 0.391 230,306 0.3915 0.00%
2022-07-07 0 0.490 0.490 0.510 0.490 0.490 44,000 21,560 0.4900 0.391 0.391 0.407 0.391 0.391 55,073 0.3915 0.00%
2022-07-06 0 0.490 0.490 0.500 0.490 0.510 128,000 63,300 0.4945 0.391 0.391 0.399 0.391 0.407 160,213 0.3951 -5.77%
2022-07-05 0 0.520 0.485 0.520 0.510 0.520 16,000 8,200 0.5125 0.415 0.387 0.415 0.407 0.415 20,027 0.4095 1.96%
2022-07-04 0 0.510 0.480 0.520 - - 0 0 - 0.407 0.383 0.415 - - 0 - 0.00%
2022-06-30 0 0.510 0.495 0.510 0.490 0.510 116,000 57,720 0.4976 0.407 0.395 0.407 0.391 0.407 145,193 0.3975 4.08%
2022-06-29 0 0.490 0.480 0.490 0.480 0.490 8,000 3,880 0.4850 0.391 0.383 0.391 0.383 0.391 10,013 0.3875 0.00%
2022-06-28 0 0.490 0.475 0.495 0.490 0.490 12,000 5,880 0.4900 0.391 0.379 0.395 0.391 0.391 15,020 0.3915 2.08%
2022-06-27 0 0.480 0.475 0.485 0.480 0.485 28,000 13,480 0.4814 0.383 0.379 0.387 0.383 0.387 35,047 0.3846 -1.03%
2022-06-24 0 0.485 0.485 0.495 0.480 0.510 100,000 48,300 0.4830 0.387 0.387 0.395 0.383 0.407 125,166 0.3859 -4.90%
2022-06-23 0 0.510 0.485 0.510 0.480 0.510 68,000 33,120 0.4871 0.407 0.387 0.407 0.383 0.407 85,113 0.3891 5.15%
2022-06-22 0 0.485 0.485 0.490 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2022-06-21 0 0.485 0.485 0.490 0.480 0.500 28,000 13,660 0.4879 0.387 0.387 0.391 0.383 0.399 35,047 0.3898 -5.09%
2022-06-20 0 0.520 0.475 0.520 0.470 0.520 172,000 83,280 0.4842 0.408 0.373 0.408 0.369 0.408 219,078 0.3801 4.00%
2022-06-17 0 0.500 0.480 0.520 0.470 0.510 164,000 79,220 0.4830 0.393 0.377 0.408 0.369 0.400 208,888 0.3792 -3.85%
2022-06-16 0 0.520 0.500 0.520 0.520 0.520 16,000 8,320 0.5200 0.408 0.393 0.408 0.408 0.408 20,379 0.4083 1.96%
2022-06-15 0 0.510 0.495 0.510 0.510 0.520 8,000 4,120 0.5150 0.400 0.389 0.400 0.400 0.408 10,190 0.4043 4.08%
2022-06-14 0 0.490 0.485 0.490 0.475 0.490 60,000 28,560 0.4760 0.385 0.381 0.385 0.373 0.385 76,423 0.3737 0.00%
2022-06-13 0 0.490 0.465 0.490 0.495 0.495 44,000 21,780 0.4950 0.385 0.365 0.385 0.389 0.389 56,043 0.3886 1.03%
2022-06-10 0 0.485 0.455 0.485 0.485 0.485 8,000 3,880 0.4850 0.381 0.357 0.381 0.381 0.381 10,190 0.3808 0.00%
2022-06-09 0 0.485 0.460 0.485 - - 0 0 - 0.381 0.361 0.381 - - 0 - 0.00%
2022-06-08 0 0.485 0.470 0.485 0.485 0.485 8,000 3,880 0.4850 0.381 0.369 0.381 0.381 0.381 10,190 0.3808 0.00%
2022-06-07 0 0.485 0.470 0.485 0.465 0.485 128,000 59,760 0.4669 0.381 0.369 0.381 0.365 0.381 163,035 0.3665 -2.02%
2022-06-06 0 0.495 0.465 0.495 0.500 0.500 24,000 12,000 0.5000 0.389 0.365 0.389 0.393 0.393 30,569 0.3926 -1.00%
2022-06-02 0 0.500 0.480 0.510 0.500 0.500 20,000 10,000 0.5000 0.393 0.377 0.400 0.393 0.393 25,474 0.3926 -1.96%
2022-06-01 0 0.510 0.510 0.530 0.500 0.510 76,000 38,560 0.5074 0.400 0.400 0.416 0.393 0.400 96,802 0.3983 2.00%
2022-05-31 0 0.500 0.500 0.510 0.490 0.500 88,000 43,660 0.4961 0.393 0.393 0.400 0.385 0.393 112,086 0.3895 2.04%
2022-05-30 0 0.490 0.470 0.495 0.465 0.490 104,000 50,300 0.4837 0.385 0.369 0.389 0.365 0.385 132,466 0.3797 5.38%
2022-05-27 0 0.465 0.445 0.465 0.445 0.465 20,000 9,020 0.4510 0.365 0.349 0.365 0.349 0.365 25,474 0.3541 2.20%
2022-05-26 0 0.455 0.455 0.470 0.455 0.460 128,000 58,440 0.4566 0.357 0.357 0.369 0.357 0.361 163,035 0.3585 -4.21%
2022-05-25 0 0.475 0.455 0.475 - - 0 0 - 0.373 0.357 0.373 - - 0 - 0.00%
2022-05-24 0 0.475 0.460 0.475 0.455 0.490 256,000 119,380 0.4663 0.373 0.361 0.373 0.357 0.385 326,070 0.3661 -3.06%
2022-05-23 0 0.490 0.485 0.495 0.485 0.490 108,000 52,580 0.4869 0.385 0.381 0.389 0.381 0.385 137,561 0.3822 1.03%
2022-05-20 0 0.485 0.485 0.490 0.485 0.485 44,000 21,340 0.4850 0.381 0.381 0.385 0.381 0.381 56,043 0.3808 1.04%
2022-05-19 0 0.480 0.465 0.490 - - 0 0 - 0.377 0.365 0.385 - - 0 - 0.00%
2022-05-18 0 0.480 0.465 0.480 0.460 0.500 236,000 113,300 0.4801 0.377 0.365 0.377 0.361 0.393 300,595 0.3769 -2.04%
2022-05-17 0 0.490 0.480 0.500 0.490 0.500 252,000 124,040 0.4922 0.385 0.377 0.393 0.385 0.393 320,975 0.3864 1.03%
2022-05-16 0 0.485 0.480 0.485 0.485 0.490 16,000 7,780 0.4863 0.381 0.377 0.381 0.381 0.385 20,379 0.3818 1.04%
2022-05-13 0 0.480 0.475 0.480 0.495 0.495 4,000 1,980 0.4950 0.377 0.373 0.377 0.389 0.389 5,095 0.3886 1.05%
2022-05-12 0 0.475 0.460 0.475 0.455 0.480 92,000 42,080 0.4574 0.373 0.361 0.373 0.357 0.377 117,181 0.3591 2.15%
2022-05-11 0 0.465 0.455 0.470 0.460 0.470 112,000 52,000 0.4643 0.365 0.357 0.369 0.361 0.369 142,655 0.3645 -4.12%
2022-05-10 0 0.485 0.475 0.485 0.470 0.485 12,000 5,760 0.4800 0.381 0.373 0.381 0.369 0.381 15,285 0.3769 3.19%
2022-05-06 0 0.470 0.470 0.490 0.470 0.475 212,000 99,740 0.4705 0.369 0.369 0.385 0.369 0.373 270,026 0.3694 -2.08%
2022-05-05 0 0.480 0.480 0.495 0.480 0.490 244,000 117,420 0.4812 0.377 0.377 0.389 0.377 0.385 310,785 0.3778 -4.00%
2022-05-04 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.393 0.385 0.393 0.393 0.393 5,095 0.3926 0.00%
2022-05-03 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.393 0.385 0.393 0.393 0.393 25,474 0.3926 0.00%
2022-04-29 0 0.500 0.485 0.500 - - 0 0 - 0.393 0.381 0.393 - - 0 - 0.00%
2022-04-28 0 0.500 0.480 0.500 0.480 0.500 24,000 11,740 0.4892 0.393 0.377 0.393 0.377 0.393 30,569 0.3840 0.00%
2022-04-27 0 0.500 0.470 0.500 0.480 0.500 236,000 115,480 0.4893 0.393 0.369 0.393 0.377 0.393 300,595 0.3842 1.01%
2022-04-26 0 0.495 0.485 0.500 0.485 0.500 16,000 7,900 0.4938 0.389 0.381 0.393 0.381 0.393 20,379 0.3876 1.02%
2022-04-25 0 0.490 0.480 0.500 0.485 0.490 220,000 107,100 0.4868 0.385 0.377 0.393 0.381 0.385 280,216 0.3822 0.00%
2022-04-22 0 0.490 0.490 0.520 - - 0 0 - 0.385 0.385 0.408 - - 0 - 0.00%
2022-04-21 0 0.490 0.490 0.510 0.490 0.500 168,000 83,960 0.4998 0.385 0.385 0.400 0.385 0.393 213,983 0.3924 -2.00%
2022-04-20 0 0.500 0.500 0.510 0.500 0.510 244,000 122,720 0.5030 0.393 0.393 0.400 0.393 0.400 310,785 0.3949 -3.85%
2022-04-19 0 0.520 0.520 0.530 0.510 0.530 200,000 104,800 0.5240 0.408 0.408 0.416 0.400 0.416 254,742 0.4114 0.00%
2022-04-14 0 0.520 0.500 0.520 - - 0 0 - 0.408 0.393 0.408 - - 0 - -1.89%
2022-04-13 0 0.530 0.510 0.530 0.510 0.530 128,000 65,360 0.5106 0.416 0.400 0.416 0.400 0.416 163,035 0.4009 0.00%
2022-04-12 0 0.530 0.520 0.530 0.510 0.530 104,000 53,360 0.5131 0.416 0.408 0.416 0.400 0.416 132,466 0.4028 3.92%
2022-04-11 0 0.510 0.510 0.520 0.500 0.520 252,000 127,240 0.5049 0.400 0.400 0.408 0.393 0.408 320,975 0.3964 0.00%
2022-04-08 0 0.510 0.485 0.510 0.490 0.510 452,000 225,440 0.4988 0.400 0.381 0.400 0.385 0.400 575,717 0.3916 2.00%
2022-04-07 0 0.500 0.495 0.500 0.500 0.520 360,000 183,400 0.5094 0.393 0.389 0.393 0.393 0.408 458,535 0.4000 -1.96%
2022-04-06 0 0.510 0.490 0.510 0.495 0.510 252,000 125,600 0.4984 0.400 0.385 0.400 0.389 0.400 320,975 0.3913 -1.92%
2022-04-04 0 0.520 0.500 0.520 0.500 0.530 36,000 18,600 0.5167 0.408 0.393 0.408 0.393 0.416 45,854 0.4056 0.00%
2022-04-01 0 0.520 0.510 0.520 0.500 0.540 108,000 56,360 0.5219 0.408 0.400 0.408 0.393 0.424 137,561 0.4097 4.00%
2022-03-31 0 0.500 0.495 0.500 0.480 0.510 972,000 480,520 0.4944 0.393 0.389 0.393 0.377 0.400 1,238,045 0.3881 -7.41%
2022-03-30 0 0.540 0.520 0.530 0.520 0.550 504,000 269,160 0.5340 0.424 0.408 0.416 0.408 0.432 641,949 0.4193 -3.57%
2022-03-29 0 0.560 0.560 0.570 0.540 0.590 576,000 327,280 0.5682 0.440 0.440 0.448 0.424 0.463 733,657 0.4461 -5.08%
2022-03-28 0 0.590 0.580 0.590 0.550 0.600 592,000 340,520 0.5752 0.463 0.455 0.463 0.432 0.471 754,036 0.4516 -3.28%
2022-03-25 0 0.610 0.600 0.610 0.600 0.630 2,560,000 1,558,160 0.6087 0.479 0.471 0.479 0.471 0.495 3,260,696 0.4779 -3.17%
2022-03-24 0 0.630 0.620 0.630 0.580 0.630 1,612,000 981,920 0.6091 0.495 0.487 0.495 0.455 0.495 2,053,219 0.4782 10.53%
2022-03-23 0 0.570 0.560 0.570 0.540 0.600 1,540,000 890,240 0.5781 0.448 0.440 0.448 0.424 0.471 1,961,512 0.4539 5.56%
2022-03-22 0 0.540 0.540 0.550 0.520 0.780 2,736,000 1,513,080 0.5530 0.424 0.424 0.432 0.408 0.612 3,484,869 0.4342 5.88%
2022-03-21 0 0.510 0.510 0.520 0.510 0.530 324,000 165,720 0.5115 0.400 0.400 0.408 0.400 0.416 412,682 0.4016 -3.77%
2022-03-18 0 0.530 0.510 0.530 0.490 0.530 272,000 138,280 0.5084 0.416 0.400 0.416 0.385 0.416 346,449 0.3991 3.92%
2022-03-17 0 0.510 0.480 0.510 0.480 0.510 364,000 176,280 0.4843 0.400 0.377 0.400 0.377 0.400 463,630 0.3802 3.03%
2022-03-16 0 0.495 0.485 0.500 0.490 0.495 184,000 90,580 0.4923 0.389 0.381 0.393 0.385 0.389 234,363 0.3865 0.00%
2022-03-15 0 0.495 0.465 0.495 0.470 0.500 2,580,000 1,259,020 0.4880 0.389 0.365 0.389 0.369 0.393 3,286,170 0.3831 0.00%
2022-03-14 0 0.495 0.470 0.495 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2022-03-11 0 0.495 0.475 0.500 0.465 0.500 12,000 5,840 0.4867 0.389 0.373 0.393 0.365 0.393 15,285 0.3821 -2.94%
2022-03-10 0 0.510 0.465 0.520 - - 0 0 - 0.400 0.365 0.408 - - 0 - 0.00%
2022-03-09 0 0.510 0.475 0.510 0.475 0.520 164,000 78,220 0.4770 0.400 0.373 0.400 0.373 0.408 208,888 0.3745 5.15%
2022-03-08 0 0.485 0.465 0.485 0.470 0.520 392,000 186,140 0.4748 0.381 0.365 0.381 0.369 0.408 499,294 0.3728 1.04%
2022-03-07 0 0.480 0.480 0.520 0.475 0.520 468,000 230,640 0.4928 0.377 0.377 0.408 0.373 0.408 596,096 0.3869 -2.04%
2022-03-04 0 0.490 0.480 0.530 - - 0 0 - 0.385 0.377 0.416 - - 0 - 0.00%
2022-03-03 0 0.490 0.490 0.510 0.480 0.490 172,000 82,680 0.4807 0.385 0.385 0.400 0.377 0.385 219,078 0.3774 0.00%
2022-03-02 0 0.490 0.490 0.500 0.470 0.480 84,000 40,040 0.4767 0.385 0.385 0.393 0.369 0.377 106,992 0.3742 3.16%
2022-03-01 0 0.475 0.475 0.480 0.475 0.490 44,000 20,960 0.4764 0.373 0.373 0.377 0.373 0.385 56,043 0.3740 -3.06%
2022-02-28 0 0.490 0.470 0.490 - - 0 0 - 0.385 0.369 0.385 - - 0 - 0.00%
2022-02-25 0 0.490 0.490 0.510 0.490 0.530 2,584,000 1,271,000 0.4919 0.385 0.385 0.400 0.385 0.416 3,291,265 0.3862 3.16%
2022-02-24 0 0.475 0.470 0.480 0.470 0.480 652,000 309,720 0.4750 0.373 0.369 0.377 0.369 0.377 830,458 0.3730 -3.06%
2022-02-23 0 0.490 0.490 0.500 - - 0 0 - 0.385 0.385 0.393 - - 0 - 2.08%
2022-02-22 0 0.480 0.480 0.490 0.465 0.480 240,000 113,480 0.4728 0.377 0.377 0.385 0.365 0.377 305,690 0.3712 -3.03%
2022-02-21 0 0.495 0.485 0.520 - - 0 0 - 0.389 0.381 0.408 - - 0 - 0.00%
2022-02-18 0 0.495 0.490 0.495 0.495 0.500 940,000 468,240 0.4981 0.389 0.385 0.389 0.389 0.393 1,197,287 0.3911 -1.00%
2022-02-17 0 0.500 0.495 0.500 - - 0 0 - 0.393 0.389 0.393 - - 0 - 0.00%
2022-02-16 0 0.500 0.495 0.520 - - 0 0 - 0.393 0.389 0.408 - - 0 - 0.00%
2022-02-15 0 0.500 0.500 0.520 0.495 0.520 364,000 182,680 0.5019 0.393 0.393 0.408 0.389 0.408 463,630 0.3940 -3.85%
2022-02-14 0 0.520 0.495 0.530 - - 0 0 - 0.408 0.389 0.416 - - 0 - 0.00%
2022-02-11 0 0.520 0.500 0.530 0.520 0.520 40,000 20,800 0.5200 0.408 0.393 0.416 0.408 0.408 50,948 0.4083 0.00%
2022-02-10 0 0.520 0.495 0.520 0.500 0.540 40,000 20,480 0.5120 0.408 0.389 0.408 0.393 0.424 50,948 0.4020 1.96%
2022-02-09 0 0.510 0.485 0.510 0.510 0.540 36,000 19,160 0.5322 0.400 0.381 0.400 0.400 0.424 45,854 0.4179 -3.77%
2022-02-08 0 0.530 0.510 0.530 0.520 0.540 1,596,000 831,400 0.5209 0.416 0.400 0.416 0.408 0.424 2,032,840 0.4090 0.00%
2022-02-07 0 0.530 0.500 0.530 0.540 0.600 40,000 22,040 0.5510 0.416 0.393 0.416 0.424 0.471 50,948 0.4326 0.00%
2022-02-04 0 0.530 0.500 0.530 0.530 0.530 44,000 22,920 0.5209 0.416 0.393 0.416 0.416 0.416 56,043 0.4090 1.92%
2022-01-31 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.408 0.381 0.408 0.408 0.408 5,095 0.4083 1.96%
2022-01-28 0 0.510 0.495 0.510 0.500 0.510 408,000 206,080 0.5051 0.400 0.389 0.400 0.393 0.400 519,673 0.3966 0.00%
2022-01-27 0 0.510 0.510 0.520 0.510 0.520 28,000 14,360 0.5129 0.400 0.400 0.408 0.400 0.408 35,664 0.4026 -3.77%
2022-01-26 0 0.530 0.485 0.530 - - 0 0 - 0.416 0.381 0.416 - - 0 - 0.00%
2022-01-25 0 0.530 0.485 0.530 0.530 0.530 4,000 2,120 0.5300 0.416 0.381 0.416 0.416 0.416 5,095 0.4161 3.92%
2022-01-24 0 0.510 0.485 0.520 0.510 0.510 200,000 102,000 0.5100 0.400 0.381 0.408 0.400 0.400 254,742 0.4004 0.00%
2022-01-21 0 0.510 0.485 0.510 0.500 0.510 8,000 4,040 0.5050 0.400 0.381 0.400 0.393 0.400 10,190 0.3965 -1.92%
2022-01-20 0 0.520 0.485 0.520 0.520 0.520 8,000 4,160 0.5200 0.408 0.381 0.408 0.408 0.408 10,190 0.4083 1.96%
2022-01-19 0 0.510 0.485 0.520 0.500 0.510 200,000 100,200 0.5010 0.400 0.381 0.408 0.393 0.400 254,742 0.3933 0.00%
2022-01-18 0 0.510 0.445 0.510 0.485 0.520 296,000 149,880 0.5064 0.400 0.349 0.400 0.381 0.408 377,018 0.3975 2.00%
2022-01-17 0 0.500 0.485 0.510 0.500 0.500 212,000 106,000 0.5000 0.393 0.381 0.400 0.393 0.393 270,026 0.3926 -3.85%
2022-01-14 0 0.520 0.485 0.520 0.500 0.520 100,000 50,080 0.5008 0.408 0.381 0.408 0.393 0.408 127,371 0.3932 0.00%
2022-01-13 0 0.520 0.485 0.520 0.480 0.520 176,000 85,200 0.4841 0.408 0.381 0.408 0.377 0.408 224,173 0.3801 0.00%
2022-01-12 0 0.520 0.490 0.520 0.500 0.520 8,000 4,080 0.5100 0.408 0.385 0.408 0.393 0.408 10,190 0.4004 0.00%
2022-01-11 0 0.520 0.490 0.530 - - 0 0 - 0.408 0.385 0.416 - - 0 - 0.00%
2022-01-10 0 0.520 0.500 0.530 - - 0 0 - 0.408 0.393 0.416 - - 0 - 0.00%
2022-01-07 0 0.520 0.495 0.520 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2022-01-06 0 0.520 0.500 0.530 0.520 0.550 32,000 16,960 0.5300 0.408 0.393 0.416 0.408 0.432 40,759 0.4161 0.00%
2022-01-05 0 0.520 0.485 0.520 0.490 0.520 24,000 11,880 0.4950 0.408 0.381 0.408 0.385 0.408 30,569 0.3886 5.05%
2022-01-04 0 0.495 0.495 0.520 - - 0 0 - 0.389 0.389 0.408 - - 0 - 0.00%
2022-01-03 0 0.495 0.490 0.520 - - 0 0 - 0.389 0.385 0.408 - - 0 - 0.00%
2021-12-31 0 0.495 0.485 0.520 0.495 0.495 20,000 9,900 0.4950 0.389 0.381 0.408 0.389 0.389 25,474 0.3886 -4.81%
2021-12-30 0 0.520 0.485 0.520 0.500 0.520 28,000 14,120 0.5043 0.408 0.381 0.408 0.393 0.408 35,664 0.3959 5.05%
2021-12-29 0 0.495 0.480 0.500 - - 0 0 - 0.389 0.377 0.393 - - 0 - 0.00%
2021-12-28 0 0.495 0.480 0.510 0.480 0.495 24,000 11,760 0.4900 0.389 0.377 0.400 0.377 0.389 30,569 0.3847 2.06%
2021-12-24 0 0.485 0.485 0.490 0.485 0.485 600,000 291,000 0.4850 0.381 0.381 0.385 0.381 0.381 764,226 0.3808 -4.90%
2021-12-23 0 0.510 0.490 0.510 - - 0 0 - 0.400 0.385 0.400 - - 0 - -1.92%
2021-12-22 0 0.520 0.485 0.520 0.520 0.520 124,000 64,480 0.5200 0.408 0.381 0.408 0.408 0.408 157,940 0.4083 1.96%
2021-12-21 0 0.510 0.485 0.510 0.480 0.540 292,000 141,620 0.4850 0.400 0.381 0.400 0.377 0.424 371,923 0.3808 -7.27%
2021-12-20 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.432 0.393 0.432 0.432 0.432 5,095 0.4318 3.77%
2021-12-17 0 0.530 0.500 0.530 0.500 0.540 160,000 81,560 0.5098 0.416 0.393 0.416 0.393 0.424 203,793 0.4002 -3.64%
2021-12-16 0 0.550 0.500 0.560 - - 0 0 - 0.432 0.393 0.440 - - 0 - 0.00%
2021-12-15 0 0.550 0.500 0.550 0.550 0.560 32,000 17,880 0.5588 0.432 0.393 0.432 0.432 0.440 40,759 0.4387 1.85%
2021-12-14 0 0.540 0.500 0.540 0.530 0.540 8,000 4,280 0.5350 0.424 0.393 0.424 0.416 0.424 10,190 0.4200 3.85%
2021-12-13 0 0.520 0.500 0.540 0.500 0.520 12,000 6,080 0.5067 0.408 0.393 0.424 0.393 0.408 15,285 0.3978 4.00%
2021-12-10 0 0.500 0.500 0.530 0.490 0.570 180,000 90,600 0.5033 0.393 0.393 0.416 0.385 0.448 229,268 0.3952 -5.66%
2021-12-09 0 0.530 0.510 0.570 - - 0 0 - 0.416 0.400 0.448 - - 0 - 0.00%
2021-12-08 0 0.530 0.520 0.550 0.520 0.530 244,000 129,200 0.5295 0.416 0.408 0.432 0.408 0.416 310,785 0.4157 -3.64%
2021-12-07 0 0.550 0.510 0.550 0.540 0.550 36,000 19,720 0.5478 0.432 0.400 0.432 0.424 0.432 45,854 0.4301 0.00%
2021-12-06 0 0.550 0.520 0.550 0.550 0.560 88,000 48,440 0.5505 0.432 0.408 0.432 0.432 0.440 112,086 0.4322 0.00%
2021-12-03 0 0.550 0.520 0.570 - - 0 0 - 0.432 0.408 0.448 - - 0 - 0.00%
2021-12-02 0 0.550 0.520 0.550 0.510 0.600 1,448,000 792,480 0.5473 0.432 0.408 0.432 0.400 0.471 1,844,331 0.4297 0.00%
2021-12-01 0 0.550 0.510 0.550 - - 0 0 - 0.432 0.400 0.432 - - 0 - 0.00%
2021-11-30 0 0.550 0.510 0.550 0.510 0.570 40,000 20,640 0.5160 0.432 0.400 0.432 0.400 0.448 50,948 0.4051 7.84%
2021-11-29 0 0.510 0.500 0.510 0.510 0.560 68,000 34,880 0.5129 0.400 0.393 0.400 0.400 0.440 86,612 0.4027 -8.93%
2021-11-26 0 0.560 0.530 0.560 0.530 0.560 264,000 145,760 0.5521 0.440 0.416 0.440 0.416 0.440 336,259 0.4335 3.70%
2021-11-25 0 0.540 0.520 0.540 - - 0 0 - 0.424 0.408 0.424 - - 0 - -3.57%
2021-11-24 0 0.560 0.530 0.560 0.540 0.580 1,392,000 778,240 0.5591 0.440 0.416 0.440 0.424 0.455 1,773,003 0.4389 3.70%
2021-11-23 0 0.540 0.500 0.540 0.540 0.550 28,000 15,200 0.5429 0.424 0.393 0.424 0.424 0.432 35,664 0.4262 -1.82%
2021-11-22 0 0.550 0.480 0.550 0.530 0.550 236,000 126,480 0.5359 0.432 0.377 0.432 0.416 0.432 300,595 0.4208 10.00%
2021-11-19 0 0.500 0.500 0.510 0.500 0.530 152,000 77,160 0.5076 0.393 0.393 0.400 0.393 0.416 193,604 0.3985 0.00%
2021-11-18 0 0.500 0.490 0.530 0.500 0.530 284,000 143,520 0.5054 0.393 0.385 0.416 0.393 0.416 361,733 0.3968 -3.85%
2021-11-17 0 0.520 0.510 0.520 0.520 0.520 1,052,000 547,040 0.5200 0.408 0.400 0.408 0.408 0.408 1,339,942 0.4083 0.00%
2021-11-16 0 0.520 0.520 0.530 0.500 0.550 1,364,000 714,720 0.5240 0.408 0.408 0.416 0.393 0.432 1,737,340 0.4114 -3.70%
2021-11-15 0 0.540 0.510 0.540 0.510 0.550 364,000 197,440 0.5424 0.424 0.400 0.424 0.400 0.432 463,630 0.4259 1.89%
2021-11-12 0 0.530 0.510 0.530 0.520 0.530 132,000 68,720 0.5206 0.416 0.400 0.416 0.408 0.416 168,130 0.4087 0.00%
2021-11-11 0 0.530 0.490 0.530 0.480 0.530 120,000 62,360 0.5197 0.416 0.385 0.416 0.377 0.416 152,845 0.4080 3.92%
2021-11-10 0 0.510 0.490 0.510 0.490 0.530 204,000 102,780 0.5038 0.400 0.385 0.400 0.385 0.416 259,837 0.3956 0.00%
2021-11-09 0 0.510 0.480 0.510 0.460 0.520 68,000 34,220 0.5032 0.400 0.377 0.400 0.361 0.408 86,612 0.3951 -1.92%
2021-11-08 0 0.520 0.500 0.520 0.490 0.540 368,000 184,340 0.5009 0.408 0.393 0.408 0.385 0.424 468,725 0.3933 5.05%
2021-11-05 0 0.495 0.435 0.495 0.485 0.495 252,000 122,920 0.4878 0.389 0.342 0.389 0.381 0.389 320,975 0.3830 1.02%
2021-11-04 0 0.490 0.450 0.490 0.450 0.490 304,000 143,580 0.4723 0.385 0.353 0.385 0.353 0.385 387,208 0.3708 8.89%
2021-11-03 0 0.450 0.415 0.465 0.450 0.480 108,000 48,840 0.4522 0.353 0.326 0.365 0.353 0.377 137,561 0.3550 -4.26%
2021-11-02 0 0.470 0.450 0.470 - - 0 0 - 0.369 0.353 0.369 - - 0 - -2.08%
2021-11-01 0 0.480 0.440 0.480 0.430 0.480 140,000 65,460 0.4676 0.377 0.345 0.377 0.338 0.377 178,319 0.3671 3.23%
2021-10-29 0 0.465 0.460 0.465 0.435 0.465 1,600,000 732,840 0.4580 0.365 0.361 0.365 0.342 0.365 2,037,935 0.3596 6.90%
2021-10-28 0 0.435 0.435 0.455 0.410 0.455 3,204,000 1,430,980 0.4466 0.342 0.342 0.357 0.322 0.357 4,080,965 0.3506 11.54%
2021-10-27 0 0.390 0.390 0.400 0.385 0.390 76,000 29,440 0.3874 0.306 0.306 0.314 0.302 0.306 96,802 0.3041 0.00%
2021-10-26 0 0.390 0.385 0.400 0.385 0.390 80,000 31,160 0.3895 0.306 0.302 0.314 0.302 0.306 101,897 0.3058 0.00%
2021-10-25 0 0.390 0.385 0.410 - - 0 0 - 0.306 0.302 0.322 - - 0 - 0.00%
2021-10-22 0 0.390 0.380 0.420 - - 0 0 - 0.306 0.298 0.330 - - 0 - 0.00%
2021-10-21 0 0.390 0.385 0.420 - - 0 0 - 0.306 0.302 0.330 - - 0 - 0.00%
2021-10-20 0 0.390 0.390 0.430 0.385 0.385 12,000 4,620 0.3850 0.306 0.306 0.338 0.302 0.302 15,285 0.3023 -1.27%
2021-10-19 0 0.395 0.395 0.425 - - 0 0 - 0.310 0.310 0.334 - - 0 - 1.28%
2021-10-18 0 0.390 0.390 0.420 0.390 0.390 80,000 31,200 0.3900 0.306 0.306 0.330 0.306 0.306 101,897 0.3062 -3.70%
2021-10-15 0 0.405 0.390 0.430 - - 0 0 - 0.318 0.306 0.338 - - 0 - 0.00%
2021-10-12 0 0.405 0.390 0.405 0.390 0.405 8,000 3,180 0.3975 0.318 0.306 0.318 0.306 0.318 10,190 0.3121 0.00%
2021-10-11 0 0.405 0.390 0.405 - - 0 0 - 0.318 0.306 0.318 - - 0 - 0.00%
2021-10-08 0 0.405 0.390 0.405 - - 0 0 - 0.318 0.306 0.318 - - 0 - 0.00%
2021-10-07 0 0.405 0.390 0.405 - - 0 0 - 0.318 0.306 0.318 - - 0 - 0.00%
2021-10-06 0 0.405 0.405 0.410 0.385 0.410 160,000 64,560 0.4035 0.318 0.318 0.322 0.302 0.322 203,793 0.3168 -2.41%
2021-10-05 0 0.415 0.390 0.415 0.420 0.420 100,000 42,000 0.4200 0.326 0.306 0.326 0.330 0.330 127,371 0.3297 -1.19%
2021-10-04 0 0.420 0.390 0.420 0.410 0.420 8,000 3,320 0.4150 0.330 0.306 0.330 0.322 0.330 10,190 0.3258 0.00%
2021-09-30 0 0.420 0.405 0.420 0.425 0.425 28,000 11,900 0.4250 0.330 0.318 0.330 0.334 0.334 35,664 0.3337 -1.18%
2021-09-29 0 0.425 0.400 0.425 - - 0 0 - 0.334 0.314 0.334 - - 0 - 0.00%
2021-09-28 0 0.425 0.395 0.430 0.425 0.430 92,000 39,500 0.4293 0.334 0.310 0.338 0.334 0.338 117,181 0.3371 -1.16%
2021-09-27 0 0.430 0.380 0.430 0.420 0.430 36,000 15,440 0.4289 0.338 0.298 0.338 0.330 0.338 45,854 0.3367 3.61%
2021-09-24 0 0.415 0.395 0.420 0.405 0.415 32,000 13,040 0.4075 0.326 0.310 0.330 0.318 0.326 40,759 0.3199 2.47%
2021-09-23 0 0.405 0.405 0.410 - - 0 0 - 0.318 0.318 0.322 - - 0 - 0.00%
2021-09-21 0 0.405 0.400 0.405 0.400 0.405 28,000 11,240 0.4014 0.318 0.314 0.318 0.314 0.318 35,664 0.3152 1.25%
2021-09-20 0 0.400 0.355 0.400 0.400 0.400 20,000 8,000 0.4000 0.314 0.279 0.314 0.314 0.314 25,474 0.3140 -3.61%
2021-09-17 0 0.415 0.370 0.415 0.415 0.420 156,000 64,800 0.4154 0.326 0.290 0.326 0.326 0.330 198,699 0.3261 -1.19%
2021-09-16 0 0.420 0.365 0.420 0.420 0.420 12,000 5,040 0.4200 0.330 0.287 0.330 0.330 0.330 15,285 0.3297 0.00%
2021-09-15 0 0.420 0.390 0.425 0.420 0.420 188,000 78,960 0.4200 0.330 0.306 0.334 0.330 0.330 239,457 0.3297 0.00%
2021-09-14 0 0.420 0.380 0.420 0.425 0.430 16,000 6,820 0.4263 0.330 0.298 0.330 0.334 0.338 20,379 0.3347 5.00%
2021-09-13 0 0.400 0.400 0.420 0.385 0.390 484,000 186,380 0.3851 0.314 0.314 0.330 0.302 0.306 616,475 0.3023 -8.05%
2021-09-10 0 0.435 0.410 0.435 0.385 0.435 920,000 374,540 0.4071 0.342 0.322 0.342 0.302 0.342 1,171,813 0.3196 14.47%
2021-09-09 0 0.380 0.370 0.380 0.385 0.385 16,000 6,160 0.3850 0.298 0.290 0.298 0.302 0.302 20,379 0.3023 -1.30%
2021-09-08 0 0.385 0.385 0.390 0.370 0.370 52,000 19,240 0.3700 0.302 0.302 0.306 0.290 0.290 66,233 0.2905 4.05%
2021-09-07 0 0.370 0.370 0.380 - - 0 0 - 0.290 0.290 0.298 - - 0 - 0.00%
2021-09-06 0 0.370 0.370 0.380 0.370 0.380 52,000 19,440 0.3738 0.290 0.290 0.298 0.290 0.298 66,233 0.2935 -2.63%
2021-09-03 0 0.380 0.365 0.390 0.380 0.380 40,000 15,200 0.3800 0.298 0.287 0.306 0.298 0.298 50,948 0.2983 0.00%
2021-09-02 0 0.380 0.380 0.385 0.375 0.375 108,000 40,500 0.3750 0.298 0.298 0.302 0.294 0.294 137,561 0.2944 0.00%
2021-09-01 0 0.380 0.380 0.385 0.380 0.390 64,000 24,400 0.3813 0.298 0.298 0.302 0.298 0.306 81,517 0.2993 0.00%
2021-08-31 0 0.380 0.360 0.385 0.350 0.380 328,000 123,140 0.3754 0.298 0.283 0.302 0.275 0.298 417,777 0.2948 5.56%
2021-08-30 0 0.360 0.355 0.365 - - 0 0 - 0.283 0.279 0.287 - - 0 - 0.00%
2021-08-27 0 0.360 0.360 0.365 0.340 0.355 16,000 5,500 0.3438 0.283 0.283 0.287 0.267 0.279 20,379 0.2699 -2.70%
2021-08-26 0 0.370 0.355 0.370 0.350 0.370 332,000 118,100 0.3557 0.290 0.279 0.290 0.275 0.290 422,871 0.2793 4.23%
2021-08-25 0 0.355 0.340 0.360 0.360 0.360 4,000 1,440 0.3600 0.279 0.267 0.283 0.283 0.283 5,095 0.2826 -1.39%
2021-08-24 0 0.360 0.355 0.360 - - 0 0 - 0.283 0.279 0.283 - - 0 - 0.00%
2021-08-23 0 0.360 0.360 0.365 - - 0 0 - 0.283 0.283 0.287 - - 0 - 9.09%
2021-08-20 0 0.330 0.335 0.375 0.330 0.330 60,000 19,800 0.3300 0.259 0.263 0.294 0.259 0.259 76,423 0.2591 -10.81%
2021-08-19 0 0.370 0.350 0.370 0.355 0.370 104,000 36,980 0.3556 0.290 0.275 0.290 0.279 0.290 132,466 0.2792 0.00%
2021-08-18 0 0.370 0.355 0.370 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2021-08-17 0 0.370 0.340 0.380 - - 0 0 - 0.290 0.267 0.298 - - 0 - -1.33%
2021-08-16 0 0.375 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.294 0.283 0.298 0.298 0.298 10,190 0.2983 -1.32%
2021-08-13 0 0.380 0.365 0.380 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2021-08-12 0 0.380 0.380 0.390 0.355 0.355 8,000 2,840 0.3550 0.298 0.298 0.306 0.279 0.279 10,190 0.2787 1.33%
2021-08-11 0 0.375 0.360 0.380 0.355 0.380 164,000 59,320 0.3617 0.294 0.283 0.298 0.279 0.298 208,888 0.2840 2.74%
2021-08-10 0 0.365 0.365 0.380 0.350 0.350 20,000 7,000 0.3500 0.287 0.287 0.298 0.275 0.275 25,474 0.2748 -1.35%
2021-08-09 0 0.370 0.355 0.380 0.350 0.370 68,000 23,960 0.3524 0.290 0.279 0.298 0.275 0.290 86,612 0.2766 0.00%
2021-08-06 0 0.370 0.360 0.380 0.360 0.370 100,000 36,540 0.3654 0.290 0.283 0.298 0.283 0.290 127,371 0.2869 4.23%
2021-08-05 0 0.355 0.350 0.365 0.355 0.360 1,600,000 574,500 0.3591 0.279 0.275 0.287 0.279 0.283 2,037,935 0.2819 -1.39%
2021-08-04 0 0.360 0.355 0.375 0.360 0.360 28,000 10,080 0.3600 0.283 0.279 0.294 0.283 0.283 35,664 0.2826 0.00%
2021-08-03 0 0.360 0.360 0.375 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2021-08-02 0 0.360 0.360 0.375 0.360 0.365 216,000 78,520 0.3635 0.283 0.283 0.294 0.283 0.287 275,121 0.2854 1.41%
2021-07-30 0 0.355 0.355 0.370 0.335 0.340 252,000 85,540 0.3394 0.279 0.279 0.290 0.263 0.267 320,975 0.2665 1.43%
2021-07-29 0 0.350 0.345 0.360 0.345 0.350 548,000 191,740 0.3499 0.275 0.271 0.283 0.271 0.275 697,993 0.2747 -1.41%
2021-07-28 0 0.355 0.345 0.360 0.305 0.355 136,000 46,040 0.3385 0.279 0.271 0.283 0.239 0.279 173,224 0.2658 0.00%
2021-07-27 0 0.355 0.350 0.360 0.355 0.360 896,000 322,160 0.3596 0.279 0.275 0.283 0.279 0.283 1,141,244 0.2823 -4.05%
2021-07-26 0 0.370 0.350 0.375 0.370 0.370 60,000 22,200 0.3700 0.290 0.275 0.294 0.290 0.290 76,423 0.2905 0.00%
2021-07-23 0 0.370 0.360 0.375 0.365 0.370 132,000 48,540 0.3677 0.290 0.283 0.294 0.287 0.290 168,130 0.2887 0.00%
2021-07-22 0 0.370 0.360 0.370 - - 0 0 - 0.290 0.283 0.290 - - 0 - 0.00%
2021-07-21 0 0.370 0.360 0.370 0.360 0.370 88,000 31,880 0.3623 0.290 0.283 0.290 0.283 0.290 112,086 0.2844 2.78%
2021-07-20 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.283 0.283 0.290 0.283 0.283 10,190 0.2826 -1.37%
2021-07-19 0 0.365 0.365 0.370 0.365 0.370 16,000 5,860 0.3663 0.287 0.287 0.290 0.287 0.290 20,379 0.2875 -1.35%
2021-07-16 0 0.370 0.360 0.370 0.365 0.370 248,000 91,620 0.3694 0.290 0.283 0.290 0.287 0.290 315,880 0.2900 0.00%
2021-07-15 0 0.370 0.340 0.370 - - 0 0 - 0.290 0.267 0.290 - - 0 - 0.00%
2021-07-14 0 0.370 0.355 0.370 0.370 0.370 108,000 39,960 0.3700 0.290 0.279 0.290 0.290 0.290 137,561 0.2905 0.00%
2021-07-13 0 0.370 0.360 0.370 0.360 0.370 168,000 60,540 0.3604 0.290 0.283 0.290 0.283 0.290 213,983 0.2829 0.00%
2021-07-12 0 0.370 0.360 0.370 - - 0 0 - 0.290 0.283 0.290 - - 0 - 0.00%
2021-07-09 0 0.370 0.350 0.370 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2021-07-08 0 0.370 0.355 0.370 0.350 0.375 592,000 211,820 0.3578 0.290 0.279 0.290 0.275 0.294 754,036 0.2809 2.78%
2021-07-07 0 0.360 0.360 0.380 0.360 0.360 16,000 5,760 0.3600 0.283 0.283 0.298 0.283 0.283 20,379 0.2826 0.00%
2021-07-06 0 0.360 0.360 0.370 0.360 0.370 40,000 14,640 0.3660 0.283 0.283 0.290 0.283 0.290 50,948 0.2873 -2.70%
2021-07-05 0 0.370 0.360 0.370 0.370 0.370 112,000 41,440 0.3700 0.290 0.283 0.290 0.290 0.290 142,655 0.2905 0.00%
2021-07-02 0 0.370 0.370 0.380 0.370 0.370 148,000 54,760 0.3700 0.290 0.290 0.298 0.290 0.290 188,509 0.2905 0.00%
2021-06-30 0 0.370 0.360 0.370 0.375 0.375 76,000 28,500 0.3750 0.290 0.283 0.290 0.294 0.294 96,802 0.2944 -2.63%
2021-06-29 0 0.380 0.360 0.380 0.350 0.380 124,000 46,280 0.3732 0.298 0.283 0.298 0.275 0.298 157,940 0.2930 5.56%
2021-06-28 0 0.360 0.360 0.380 - - 0 0 - 0.283 0.283 0.298 - - 0 - 1.41%
2021-06-25 0 0.355 0.370 0.380 0.350 0.360 272,000 95,800 0.3522 0.279 0.290 0.298 0.275 0.283 346,449 0.2765 -5.33%
2021-06-24 0 0.375 0.375 0.380 0.365 0.375 80,000 29,600 0.3700 0.294 0.294 0.298 0.287 0.294 101,897 0.2905 2.74%
2021-06-23 0 0.365 0.360 0.365 0.355 0.365 12,000 4,340 0.3617 0.287 0.283 0.287 0.279 0.287 15,285 0.2839 -3.95%
2021-06-22 0 0.380 0.360 0.380 0.350 0.380 112,000 39,840 0.3557 0.298 0.283 0.298 0.275 0.298 142,655 0.2793 0.00%
2021-06-21 0 0.380 0.370 0.385 0.380 0.385 68,000 26,080 0.3835 0.298 0.290 0.302 0.298 0.302 86,612 0.3011 -3.80%
2021-06-18 0 0.395 0.375 0.395 - - 0 0 - 0.310 0.294 0.310 - - 0 - 0.00%
2021-06-17 0 0.395 0.365 0.395 - - 0 0 - 0.310 0.287 0.310 - - 0 - 0.00%
2021-06-16 0 0.395 0.360 0.395 - - 0 0 - 0.310 0.283 0.310 - - 0 - 0.00%
2021-06-15 0 0.395 0.380 0.395 0.365 0.405 84,000 33,380 0.3974 0.310 0.298 0.310 0.287 0.318 106,992 0.3120 0.25%
2021-06-11 0 0.430 0.420 0.430 0.430 0.430 68,000 29,240 0.4300 0.309 0.302 0.309 0.309 0.309 94,526 0.3093 0.00%
2021-06-10 0 0.430 0.430 0.435 0.425 0.435 160,000 68,860 0.4304 0.309 0.309 0.313 0.306 0.313 222,414 0.3096 1.18%
2021-06-09 0 0.425 0.410 0.425 0.410 0.440 172,000 71,680 0.4167 0.306 0.295 0.306 0.295 0.317 239,095 0.2998 -1.16%
2021-06-08 0 0.430 0.400 0.445 0.430 0.430 28,000 12,040 0.4300 0.309 0.288 0.320 0.309 0.309 38,922 0.3093 0.00%
2021-06-07 0 0.430 0.425 0.430 0.430 0.445 272,000 117,320 0.4313 0.309 0.306 0.309 0.309 0.320 378,104 0.3103 0.00%
2021-06-04 0 0.430 0.415 0.430 0.425 0.430 80,000 34,280 0.4285 0.309 0.299 0.309 0.306 0.309 111,207 0.3083 1.18%
2021-06-03 0 0.425 0.415 0.435 0.410 0.425 112,000 46,720 0.4171 0.306 0.299 0.313 0.295 0.306 155,690 0.3001 3.66%
2021-06-02 0 0.410 0.400 0.410 0.405 0.410 40,000 16,360 0.4090 0.295 0.288 0.295 0.291 0.295 55,604 0.2942 1.23%
2021-06-01 0 0.405 0.400 0.420 0.405 0.420 272,000 111,600 0.4103 0.291 0.288 0.302 0.291 0.302 378,104 0.2952 1.25%
2021-05-31 0 0.400 0.395 0.400 0.400 0.400 468,000 187,200 0.4000 0.288 0.284 0.288 0.288 0.288 650,562 0.2878 -2.44%
2021-05-28 0 0.410 0.405 0.410 0.410 0.410 24,000 9,840 0.4100 0.295 0.291 0.295 0.295 0.295 33,362 0.2949 0.00%
2021-05-27 0 0.410 0.400 0.410 0.395 0.410 116,000 47,500 0.4095 0.295 0.288 0.295 0.284 0.295 161,250 0.2946 3.80%
2021-05-26 0 0.395 0.395 0.410 0.385 0.400 704,000 276,160 0.3923 0.284 0.284 0.295 0.277 0.288 978,623 0.2822 0.00%
2021-05-25 0 0.395 0.395 0.410 0.395 0.400 260,000 103,200 0.3969 0.284 0.284 0.295 0.284 0.288 361,423 0.2855 -1.25%
2021-05-24 0 0.400 0.400 0.410 0.395 0.410 32,000 12,760 0.3988 0.288 0.288 0.295 0.284 0.295 44,483 0.2869 -1.23%
2021-05-21 0 0.405 0.405 0.415 0.400 0.415 100,000 40,400 0.4040 0.291 0.291 0.299 0.288 0.299 139,009 0.2906 -2.41%
2021-05-20 0 0.415 0.410 0.420 0.405 0.425 132,000 54,540 0.4132 0.299 0.295 0.302 0.291 0.306 183,492 0.2972 2.47%
2021-05-18 0 0.405 0.405 0.410 0.405 0.425 1,004,000 411,740 0.4101 0.291 0.291 0.295 0.291 0.306 1,395,649 0.2950 -2.41%
2021-05-17 0 0.415 0.410 0.415 0.400 0.440 1,276,000 523,880 0.4106 0.299 0.295 0.299 0.288 0.317 1,773,753 0.2954 -3.49%
2021-05-14 0 0.430 0.420 0.430 0.420 0.445 544,000 234,440 0.4310 0.309 0.302 0.309 0.302 0.320 756,208 0.3100 -3.37%
2021-05-13 0 0.445 0.435 0.445 0.430 0.480 2,140,000 961,160 0.4491 0.320 0.313 0.320 0.309 0.345 2,974,790 0.3231 -1.11%
2021-05-12 0 0.450 0.445 0.450 0.400 0.510 7,732,000 3,504,900 0.4533 0.324 0.320 0.324 0.288 0.367 10,748,167 0.3261 11.11%
2021-05-11 0 0.405 0.380 0.405 0.405 0.405 4,000 1,620 0.4050 0.291 0.273 0.291 0.291 0.291 5,560 0.2913 2.53%
2021-05-10 0 0.395 0.375 0.395 - - 0 0 - 0.284 0.270 0.284 - - 0 - -1.25%
2021-05-07 0 0.400 0.375 0.400 0.380 0.400 668,000 256,700 0.3843 0.288 0.270 0.288 0.273 0.288 928,579 0.2764 0.00%
2021-05-06 0 0.400 0.390 0.400 - - 0 0 - 0.288 0.281 0.288 - - 0 - 0.00%
2021-05-05 0 0.400 0.390 0.400 - - 0 0 - 0.288 0.281 0.288 - - 0 - 0.00%
2021-05-04 0 0.400 0.380 0.400 0.395 0.400 52,000 20,780 0.3996 0.288 0.273 0.288 0.284 0.288 72,285 0.2875 -2.44%
2021-05-03 0 0.410 0.370 0.410 - - 0 0 - 0.295 0.266 0.295 - - 0 - 0.00%
2021-04-30 0 0.410 0.380 0.410 - - 0 0 - 0.295 0.273 0.295 - - 0 - -1.20%
2021-04-29 0 0.415 0.360 0.420 - - 0 0 - 0.299 0.259 0.302 - - 0 - 0.00%
2021-04-28 0 0.415 0.370 0.415 - - 0 0 - 0.299 0.266 0.299 - - 0 - 0.00%
2021-04-27 0 0.415 0.375 0.415 0.415 0.415 12,000 4,980 0.4150 0.299 0.270 0.299 0.299 0.299 16,681 0.2985 5.06%
2021-04-26 0 0.395 0.375 0.415 - - 0 0 - 0.284 0.270 0.299 - - 0 - 0.00%
2021-04-23 0 0.395 0.385 0.410 - - 0 0 - 0.284 0.277 0.295 - - 0 - 0.00%
2021-04-22 0 0.395 0.385 0.415 - - 0 0 - 0.284 0.277 0.299 - - 0 - 0.00%
2021-04-21 0 0.395 0.390 0.410 0.370 0.395 1,960,000 771,240 0.3935 0.284 0.281 0.295 0.266 0.284 2,724,574 0.2831 -3.66%
2021-04-20 0 0.410 0.385 0.410 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2021-04-19 0 0.410 0.385 0.410 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2021-04-16 0 0.410 0.385 0.415 - - 2,500,000 1,012,500 0.4050 0.295 0.277 0.299 - - 3,475,222 0.2913 0.00%
2021-04-15 0 0.410 0.390 0.410 0.390 0.410 104,000 40,640 0.3908 0.295 0.281 0.295 0.281 0.295 144,569 0.2811 5.13%
2021-04-14 0 0.390 0.390 0.410 - - 0 0 - 0.281 0.281 0.295 - - 0 - 1.30%
2021-04-13 0 0.385 0.385 0.410 0.385 0.385 136,000 52,360 0.3850 0.277 0.277 0.295 0.277 0.277 189,052 0.2770 0.00%
2021-04-12 0 0.385 0.385 0.410 0.380 0.420 240,000 92,800 0.3867 0.277 0.277 0.295 0.273 0.302 333,621 0.2782 -8.33%
2021-04-09 0 0.420 0.390 0.425 - - 0 0 - 0.302 0.281 0.306 - - 0 - 0.00%
2021-04-08 0 0.420 0.400 0.420 - - 0 0 - 0.302 0.288 0.302 - - 0 - 0.00%
2021-04-07 0 0.420 0.395 0.425 0.420 0.425 224,000 94,580 0.4222 0.302 0.284 0.306 0.302 0.306 311,380 0.3037 0.00%
2021-04-01 0 0.420 0.410 0.420 0.410 0.425 316,000 131,580 0.4164 0.302 0.295 0.302 0.295 0.306 439,268 0.2995 9.09%
2021-03-31 0 0.385 0.385 0.420 0.385 0.425 200,000 83,520 0.4176 0.277 0.277 0.302 0.277 0.306 278,018 0.3004 -6.10%
2021-03-30 0 0.410 0.385 0.410 0.395 0.410 312,000 123,340 0.3953 0.295 0.277 0.295 0.284 0.295 433,708 0.2844 -3.53%
2021-03-29 0 0.425 0.390 0.430 - - 0 0 - 0.306 0.281 0.309 - - 0 - 0.00%
2021-03-26 0 0.425 0.405 0.425 0.415 0.425 144,000 60,420 0.4196 0.306 0.291 0.306 0.299 0.306 200,173 0.3018 4.94%
2021-03-25 0 0.405 0.405 0.415 0.405 0.405 188,000 76,140 0.4050 0.291 0.291 0.299 0.291 0.291 261,337 0.2913 1.25%
2021-03-24 0 0.400 0.390 0.430 0.400 0.400 20,000 8,000 0.4000 0.288 0.281 0.309 0.288 0.288 27,802 0.2878 0.00%
2021-03-23 0 0.400 0.400 0.430 0.400 0.400 8,000 3,200 0.4000 0.288 0.288 0.309 0.288 0.288 11,121 0.2878 1.27%
2021-03-22 0 0.395 0.395 0.430 0.395 0.395 4,000 1,580 0.3950 0.284 0.284 0.309 0.284 0.284 5,560 0.2842 0.00%
2021-03-19 0 0.395 0.385 0.420 - - 0 0 - 0.284 0.277 0.302 - - 0 - 0.00%
2021-03-18 0 0.395 0.395 0.400 0.395 0.400 64,000 25,580 0.3997 0.284 0.284 0.288 0.284 0.288 88,966 0.2875 -1.25%
2021-03-17 0 0.400 0.390 0.410 0.400 0.415 4,052,000 1,647,460 0.4066 0.288 0.281 0.295 0.288 0.299 5,632,640 0.2925 -2.44%
2021-03-16 0 0.410 0.380 0.415 0.385 0.410 336,000 129,620 0.3858 0.295 0.273 0.299 0.277 0.295 467,070 0.2775 7.89%
2021-03-15 0 0.380 0.380 0.410 - - 0 0 - 0.273 0.273 0.295 - - 0 - 0.00%
2021-03-12 0 0.380 0.375 0.410 0.380 0.380 12,000 4,560 0.3800 0.273 0.270 0.295 0.273 0.273 16,681 0.2734 0.00%
2021-03-11 0 0.380 0.375 0.410 - - 0 0 - 0.273 0.270 0.295 - - 0 - 0.00%
2021-03-10 0 0.380 0.375 0.415 - - 0 0 - 0.273 0.270 0.299 - - 0 - 0.00%
2021-03-09 0 0.380 0.370 0.380 0.380 0.400 1,016,000 394,960 0.3887 0.273 0.266 0.273 0.273 0.288 1,412,330 0.2797 -6.17%
2021-03-08 0 0.405 0.405 0.410 - - 0 0 - 0.291 0.291 0.295 - - 0 - 1.25%
2021-03-05 0 0.400 0.385 0.410 0.390 0.400 212,000 84,200 0.3972 0.288 0.277 0.295 0.281 0.288 294,699 0.2857 2.56%
2021-03-04 0 0.390 0.370 0.400 0.390 0.390 124,000 48,360 0.3900 0.281 0.266 0.288 0.281 0.281 172,371 0.2806 0.00%
2021-03-03 0 0.390 0.370 0.390 - - 0 0 - 0.281 0.266 0.281 - - 0 - -1.27%
2021-03-02 0 0.395 0.375 0.395 0.395 0.395 4,000 1,580 0.3950 0.284 0.270 0.284 0.284 0.284 5,560 0.2842 3.95%
2021-03-01 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 0.273 0.270 0.273 0.273 0.273 278,018 0.2734 -5.00%
2021-02-26 0 0.400 0.365 0.400 - - 0 0 - 0.288 0.263 0.288 - - 0 - 0.00%
2021-02-25 0 0.400 0.390 0.400 0.380 0.400 1,708,000 678,700 0.3974 0.288 0.281 0.288 0.273 0.288 2,374,272 0.2859 5.26%
2021-02-24 0 0.380 0.370 0.380 0.370 0.390 52,000 19,380 0.3727 0.273 0.266 0.273 0.266 0.281 72,285 0.2681 0.00%
2021-02-23 0 0.380 0.380 0.385 0.380 0.385 148,000 56,260 0.3801 0.273 0.273 0.277 0.273 0.277 205,733 0.2735 0.00%
2021-02-22 0 0.380 0.355 0.385 - - 0 0 - 0.273 0.255 0.277 - - 0 - 0.00%
2021-02-19 0 0.380 0.380 0.385 0.380 0.380 180,000 68,400 0.3800 0.273 0.273 0.277 0.273 0.273 250,216 0.2734 0.00%
2021-02-18 0 0.380 0.365 0.380 0.380 0.380 8,404,000 3,151,520 0.3750 0.273 0.263 0.273 0.273 0.273 11,682,307 0.2698 0.00%
2021-02-17 0 0.380 0.360 0.390 0.380 0.380 4,000 1,520 0.3800 0.273 0.259 0.281 0.273 0.273 5,560 0.2734 5.56%
2021-02-16 0 0.360 0.360 0.385 0.360 0.380 256,000 96,800 0.3781 0.259 0.259 0.277 0.259 0.273 355,863 0.2720 -5.26%
2021-02-11 0 0.380 0.350 0.385 - - 0 0 - 0.273 0.252 0.277 - - 0 - 0.00%
2021-02-10 0 0.380 0.360 0.385 0.370 0.380 200,000 75,160 0.3758 0.273 0.259 0.277 0.266 0.273 278,018 0.2703 2.70%
2021-02-09 0 0.370 0.355 0.375 0.365 0.370 180,000 66,500 0.3694 0.266 0.255 0.270 0.263 0.266 250,216 0.2658 1.37%
2021-02-08 0 0.365 0.350 0.370 - - 0 0 - 0.263 0.252 0.266 - - 0 - 0.00%
2021-02-05 0 0.365 0.355 0.360 0.355 0.365 360,000 129,400 0.3594 0.263 0.255 0.259 0.255 0.263 500,432 0.2586 4.29%
2021-02-04 0 0.350 0.345 0.355 0.350 0.355 32,000 11,260 0.3519 0.252 0.248 0.255 0.252 0.255 44,483 0.2531 -4.11%
2021-02-03 0 0.365 0.355 0.370 0.345 0.365 232,000 83,760 0.3610 0.263 0.255 0.266 0.248 0.263 322,501 0.2597 5.80%
2021-02-02 0 0.345 0.345 0.355 0.345 0.345 36,000 12,420 0.3450 0.248 0.248 0.255 0.248 0.248 50,043 0.2482 2.99%
2021-02-01 0 0.335 0.335 0.360 0.335 0.335 16,000 5,360 0.3350 0.241 0.241 0.259 0.241 0.241 22,241 0.2410 -1.47%
2021-01-29 0 0.340 0.335 0.360 0.340 0.360 32,000 10,960 0.3425 0.245 0.241 0.259 0.245 0.259 44,483 0.2464 0.00%
2021-01-28 0 0.340 0.335 0.350 - - 0 0 - 0.245 0.241 0.252 - - 0 - 0.00%
2021-01-27 0 0.340 0.340 0.355 0.340 0.360 32,000 11,080 0.3463 0.245 0.245 0.255 0.245 0.259 44,483 0.2491 3.03%
2021-01-26 0 0.330 0.330 0.355 - - 0 0 - 0.237 0.237 0.255 - - 0 - 0.00%
2021-01-25 0 0.330 0.325 0.350 0.300 0.330 320,000 105,040 0.3283 0.237 0.234 0.252 0.216 0.237 444,828 0.2361 -5.71%
2021-01-22 0 0.350 0.350 0.355 0.350 0.350 60,000 21,000 0.3500 0.252 0.252 0.255 0.252 0.252 83,405 0.2518 -1.41%
2021-01-21 0 0.355 0.345 0.355 0.360 0.360 48,000 17,180 0.3579 0.255 0.248 0.255 0.259 0.259 66,724 0.2575 0.00%
2021-01-20 0 0.355 0.350 0.355 0.355 0.360 272,000 96,820 0.3560 0.255 0.252 0.255 0.255 0.259 378,104 0.2561 2.90%
2021-01-19 0 0.345 0.340 0.345 0.340 0.350 512,000 177,300 0.3463 0.248 0.245 0.248 0.245 0.252 711,725 0.2491 1.47%
2021-01-18 0 0.340 0.340 0.360 0.335 0.340 308,000 103,220 0.3351 0.245 0.245 0.259 0.241 0.245 428,147 0.2411 3.03%
2021-01-15 0 0.330 0.330 0.360 0.330 0.345 1,352,000 455,860 0.3372 0.237 0.237 0.259 0.237 0.248 1,879,400 0.2426 -4.35%
2021-01-14 0 0.345 0.345 0.360 0.345 0.350 604,000 209,940 0.3476 0.248 0.248 0.259 0.248 0.252 839,614 0.2500 1.47%
2021-01-13 0 0.340 0.340 0.360 0.340 0.365 556,000 190,840 0.3432 0.245 0.245 0.259 0.245 0.263 772,889 0.2469 -2.86%
2021-01-12 0 0.350 0.350 0.365 0.350 0.365 624,000 220,060 0.3527 0.252 0.252 0.263 0.252 0.263 867,415 0.2537 1.45%
2021-01-11 0 0.345 0.345 0.370 0.345 0.355 64,000 22,200 0.3469 0.248 0.248 0.266 0.248 0.255 88,966 0.2495 0.00%
2021-01-08 0 0.345 0.340 0.345 0.340 0.345 312,000 107,620 0.3449 0.248 0.245 0.248 0.245 0.248 433,708 0.2481 0.00%
2021-01-07 0 0.345 0.345 0.360 0.345 0.350 24,000 8,380 0.3492 0.248 0.248 0.259 0.248 0.252 33,362 0.2512 2.99%
2021-01-06 0 0.335 0.330 0.355 0.335 0.355 24,000 8,200 0.3417 0.241 0.237 0.255 0.241 0.255 33,362 0.2458 0.00%
2021-01-05 0 0.335 0.335 0.355 0.330 0.360 252,000 85,820 0.3406 0.241 0.241 0.255 0.237 0.259 350,302 0.2450 -1.47%
2021-01-04 0 0.340 0.315 0.340 0.320 0.340 80,000 25,940 0.3243 0.245 0.227 0.245 0.230 0.245 111,207 0.2333 6.25%
2020-12-31 0 0.320 0.315 0.325 0.320 0.320 300,000 96,000 0.3200 0.230 0.227 0.234 0.230 0.230 417,027 0.2302 1.59%
2020-12-30 0 0.315 0.310 0.325 0.315 0.330 640,000 203,380 0.3178 0.227 0.223 0.234 0.227 0.237 889,657 0.2286 3.28%
2020-12-29 0 0.305 0.305 0.325 0.305 0.315 788,000 243,380 0.3089 0.219 0.219 0.234 0.219 0.227 1,095,390 0.2222 0.00%
2020-12-28 0 0.305 0.305 0.320 0.305 0.305 400,000 122,000 0.3050 0.219 0.219 0.230 0.219 0.219 556,036 0.2194 0.00%
2020-12-24 0 0.305 0.305 0.320 0.305 0.305 2,772,000 845,460 0.3050 0.219 0.219 0.230 0.219 0.219 3,853,326 0.2194 0.00%
2020-12-23 0 0.305 0.300 0.305 0.305 0.305 420,000 128,100 0.3050 0.219 0.216 0.219 0.219 0.219 583,837 0.2194 -4.69%
2020-12-22 0 0.320 0.310 0.320 0.320 0.325 12,000 3,880 0.3233 0.230 0.223 0.230 0.230 0.234 16,681 0.2326 4.92%
2020-12-21 0 0.305 0.300 0.305 0.305 0.325 544,000 166,080 0.3053 0.219 0.216 0.219 0.219 0.234 756,208 0.2196 -4.69%
2020-12-18 0 0.320 0.310 0.320 0.310 0.320 408,000 127,160 0.3117 0.230 0.223 0.230 0.223 0.230 567,156 0.2242 3.23%
2020-12-17 0 0.310 0.310 0.315 0.310 0.320 596,000 185,940 0.3120 0.223 0.223 0.227 0.223 0.230 828,493 0.2244 1.64%
2020-12-16 0 0.305 0.300 0.310 0.280 0.305 608,000 181,100 0.2979 0.219 0.216 0.223 0.201 0.219 845,174 0.2143 0.00%
2020-12-15 0 0.305 0.280 0.305 - - 0 0 - 0.219 0.201 0.219 - - 0 - 0.00%
2020-12-14 0 0.305 0.285 0.305 0.300 0.305 52,000 15,620 0.3004 0.219 0.205 0.219 0.216 0.219 72,285 0.2161 1.67%
2020-12-11 0 0.300 0.280 0.300 0.310 0.320 40,000 12,620 0.3155 0.216 0.201 0.216 0.223 0.230 55,604 0.2270 7.14%
2020-12-10 0 0.280 0.275 0.280 0.270 0.280 308,000 85,900 0.2789 0.201 0.198 0.201 0.194 0.201 428,147 0.2006 -6.67%
2020-12-09 0 0.300 0.270 0.320 - - 0 0 - 0.216 0.194 0.230 - - 0 - 0.00%
2020-12-08 0 0.300 0.270 0.305 - - 0 0 - 0.216 0.194 0.219 - - 0 - 0.00%
2020-12-07 0 0.300 0.270 0.305 - - 0 0 - 0.216 0.194 0.219 - - 0 - 0.00%
2020-12-04 0 0.300 0.290 0.300 0.290 0.320 252,000 74,620 0.2961 0.216 0.209 0.216 0.209 0.230 350,302 0.2130 0.00%
2020-12-03 0 0.300 0.270 0.300 0.300 0.305 60,000 18,440 0.3073 0.216 0.194 0.216 0.216 0.219 83,405 0.2211 1.69%
2020-12-02 0 0.295 0.265 0.295 - - 0 0 - 0.212 0.191 0.212 - - 0 - 0.00%
2020-12-01 0 0.295 0.270 0.295 - - 0 0 - 0.212 0.194 0.212 - - 0 - 0.00%
2020-11-30 0 0.295 0.265 0.295 0.295 0.300 136,000 40,200 0.2956 0.212 0.191 0.212 0.212 0.216 189,052 0.2126 0.00%
2020-11-27 0 0.295 0.270 0.295 0.295 0.300 180,000 53,800 0.2989 0.212 0.194 0.212 0.212 0.216 250,216 0.2150 1.72%
2020-11-26 0 0.290 0.255 0.290 0.275 0.300 204,000 59,980 0.2940 0.209 0.183 0.209 0.198 0.216 283,578 0.2115 9.43%
2020-11-25 0 0.265 0.265 0.270 0.245 0.246 64,000 15,684 0.2451 0.191 0.191 0.194 0.176 0.177 88,966 0.1763 -1.85%
2020-11-24 0 0.270 0.246 0.275 - - 4,000 984 0.2460 0.194 0.177 0.198 - - 5,560 0.1770 0.00%
2020-11-23 0 0.270 0.250 0.275 0.265 0.270 88,000 23,580 0.2680 0.194 0.180 0.198 0.191 0.194 122,328 0.1928 1.89%
2020-11-20 0 0.265 0.265 0.275 - - 0 0 - 0.191 0.191 0.198 - - 0 - 0.00%
2020-11-19 0 0.265 0.255 0.265 0.265 0.265 20,000 5,300 0.2650 0.191 0.183 0.191 0.191 0.191 27,802 0.1906 0.00%
2020-11-18 0 0.265 0.260 0.275 - - 28,000 7,560 0.2700 0.191 0.187 0.198 - - 38,922 0.1942 0.00%
2020-11-17 0 0.265 0.255 0.270 - - 0 0 - 0.191 0.183 0.194 - - 0 - 0.00%
2020-11-16 0 0.265 0.255 0.265 - - 0 0 - 0.191 0.183 0.191 - - 0 - 0.00%
2020-11-13 0 0.265 0.255 0.265 0.260 0.265 84,000 22,060 0.2626 0.191 0.183 0.191 0.187 0.191 116,767 0.1889 0.00%
2020-11-12 0 0.265 0.250 0.265 0.265 0.270 2,416,000 640,320 0.2650 0.191 0.180 0.191 0.191 0.194 3,358,455 0.1907 1.92%
2020-11-11 0 0.260 0.250 0.260 0.250 0.260 428,000 111,240 0.2599 0.187 0.180 0.187 0.180 0.187 594,958 0.1870 7.44%
2020-11-10 0 0.242 0.242 0.260 0.242 0.245 172,000 42,116 0.2449 0.174 0.174 0.187 0.174 0.176 239,095 0.1761 -1.22%
2020-11-09 0 0.245 0.232 0.245 0.245 0.245 28,000 6,860 0.2450 0.176 0.167 0.176 0.176 0.176 38,922 0.1762 0.00%
2020-11-06 0 0.245 0.237 0.245 - - 0 0 - 0.176 0.170 0.176 - - 0 - 0.00%
2020-11-05 0 0.245 0.230 0.245 0.245 0.245 448,000 109,760 0.2450 0.176 0.165 0.176 0.176 0.176 622,760 0.1762 0.00%
2020-11-04 0 0.245 0.245 0.250 0.245 0.245 200,000 49,000 0.2450 0.176 0.176 0.180 0.176 0.176 278,018 0.1762 -2.00%
2020-11-03 0 0.250 0.249 0.250 0.249 0.250 72,000 17,996 0.2499 0.180 0.179 0.180 0.179 0.180 100,086 0.1798 -1.96%
2020-11-02 0 0.255 0.250 0.255 0.245 0.260 144,000 37,040 0.2572 0.183 0.180 0.183 0.176 0.187 200,173 0.1850 -5.56%
2020-10-30 0 0.270 0.265 0.270 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
2020-10-29 0 0.270 0.265 0.270 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
2020-10-28 0 0.270 0.265 0.270 0.270 0.270 600,000 161,860 0.2698 0.194 0.191 0.194 0.194 0.194 834,053 0.1941 -1.82%
2020-10-27 0 0.275 0.265 0.275 - - 0 0 - 0.198 0.191 0.198 - - 0 - 0.00%
2020-10-23 0 0.275 0.270 0.280 0.275 0.275 212,000 58,300 0.2750 0.198 0.194 0.201 0.198 0.198 294,699 0.1978 -1.79%
2020-10-22 0 0.280 0.270 0.280 0.270 0.280 64,000 17,720 0.2769 0.201 0.194 0.201 0.194 0.201 88,966 0.1992 1.82%
2020-10-21 0 0.275 0.275 0.285 0.275 0.275 12,000 3,300 0.2750 0.198 0.198 0.205 0.198 0.198 16,681 0.1978 -6.78%
2020-10-20 0 0.295 0.275 0.295 - - 0 0 - 0.212 0.198 0.212 - - 0 - 0.00%
2020-10-19 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-10-16 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-10-15 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-10-14 0 0.295 0.280 0.295 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2020-10-12 0 0.295 0.275 0.295 0.275 0.295 328,000 90,700 0.2765 0.212 0.198 0.212 0.198 0.212 455,949 0.1989 3.51%
2020-10-09 0 0.285 0.285 0.295 0.285 0.300 8,000 2,340 0.2925 0.205 0.205 0.212 0.205 0.216 11,121 0.2104 -5.00%
2020-10-08 0 0.300 0.275 0.300 - - 0 0 - 0.216 0.198 0.216 - - 0 - 0.00%
2020-10-07 0 0.300 0.290 0.300 - - 0 0 - 0.216 0.209 0.216 - - 0 - 0.00%
2020-10-06 0 0.300 0.290 0.300 0.290 0.300 280,000 83,780 0.2992 0.216 0.209 0.216 0.209 0.216 389,225 0.2152 0.00%
2020-10-05 0 0.300 0.265 0.305 0.300 0.305 312,000 95,740 0.3069 0.216 0.191 0.219 0.216 0.219 433,708 0.2207 1.69%
2020-09-30 0 0.295 0.280 0.305 - - 0 0 - 0.212 0.201 0.219 - - 0 - 0.00%
2020-09-29 0 0.295 0.280 0.300 - - 0 0 - 0.212 0.201 0.216 - - 0 - 0.00%
2020-09-28 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-09-25 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-09-24 0 0.295 0.275 0.295 0.300 0.300 20,000 6,000 0.3000 0.212 0.198 0.212 0.216 0.216 27,802 0.2158 0.00%
2020-09-23 0 0.295 0.275 0.300 - - 28,000 8,260 0.2950 0.212 0.198 0.216 - - 38,922 0.2122 0.00%
2020-09-22 0 0.295 0.275 0.295 0.295 0.295 60,000 17,700 0.2950 0.212 0.198 0.212 0.212 0.212 83,405 0.2122 0.00%
2020-09-21 0 0.295 0.265 0.305 0.295 0.295 16,000 4,720 0.2950 0.212 0.191 0.219 0.212 0.212 22,241 0.2122 -1.67%
2020-09-18 0 0.300 0.295 0.310 0.300 0.300 20,000 6,000 0.3000 0.216 0.212 0.223 0.216 0.216 27,802 0.2158 0.00%
2020-09-17 0 0.300 0.300 0.305 0.300 0.300 12,000 3,600 0.3000 0.216 0.216 0.219 0.216 0.216 16,681 0.2158 -1.64%
2020-09-16 0 0.305 0.295 0.310 - - 0 0 - 0.219 0.212 0.223 - - 0 - 0.00%
2020-09-15 0 0.305 0.295 0.305 0.295 0.310 788,000 244,160 0.3098 0.219 0.212 0.219 0.212 0.223 1,095,390 0.2229 1.67%
2020-09-14 0 0.300 0.295 0.315 0.300 0.300 112,000 33,600 0.3000 0.216 0.212 0.227 0.216 0.216 155,690 0.2158 0.00%
2020-09-11 0 0.300 0.295 0.320 0.300 0.300 52,000 15,600 0.3000 0.216 0.212 0.230 0.216 0.216 72,285 0.2158 0.00%
2020-09-10 0 0.300 0.295 0.310 0.295 0.310 216,000 65,240 0.3020 0.216 0.212 0.223 0.212 0.223 300,259 0.2173 -4.76%
2020-09-09 0 0.315 0.315 0.330 0.300 0.315 100,000 30,880 0.3088 0.227 0.227 0.237 0.216 0.227 139,009 0.2221 3.28%
2020-09-08 0 0.305 0.295 0.305 - - 0 0 - 0.219 0.212 0.219 - - 0 - 0.00%
2020-09-07 0 0.305 0.295 0.305 0.295 0.305 28,000 8,540 0.3050 0.219 0.212 0.219 0.212 0.219 38,922 0.2194 -1.61%
2020-09-04 0 0.310 0.295 0.310 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-09-03 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.223 0.212 0.223 0.223 0.223 5,560 0.2230 3.33%
2020-09-02 0 0.300 0.290 0.310 0.300 0.300 228,000 68,400 0.3000 0.216 0.209 0.223 0.216 0.216 316,940 0.2158 1.69%
2020-09-01 0 0.295 0.290 0.310 - - 40,000 12,160 0.3040 0.212 0.209 0.223 - - 55,604 0.2187 0.00%
2020-08-31 0 0.295 0.285 0.290 0.290 0.305 2,320,000 694,880 0.2995 0.212 0.205 0.209 0.209 0.219 3,225,006 0.2155 -3.28%
2020-08-28 0 0.305 0.300 0.310 0.305 0.305 108,000 32,940 0.3050 0.219 0.216 0.223 0.219 0.219 150,130 0.2194 0.00%
2020-08-27 0 0.305 0.295 0.305 0.290 0.305 8,048,000 2,414,080 0.3000 0.219 0.212 0.219 0.209 0.219 11,187,435 0.2158 3.39%
2020-08-26 0 0.295 0.290 0.305 0.295 0.305 344,000 102,880 0.2991 0.212 0.209 0.219 0.212 0.219 478,191 0.2151 0.00%
2020-08-25 0 0.295 0.295 0.310 0.295 0.310 120,000 36,200 0.3017 0.212 0.212 0.223 0.212 0.223 166,811 0.2170 -3.28%
2020-08-24 0 0.305 0.300 0.310 0.295 0.305 108,000 32,420 0.3002 0.219 0.216 0.223 0.212 0.219 150,130 0.2159 3.39%
2020-08-21 0 0.295 0.295 0.310 0.290 0.295 8,104,000 2,470,660 0.3049 0.212 0.212 0.223 0.209 0.212 11,265,280 0.2193 0.00%
2020-08-20 0 0.295 0.290 0.310 0.295 0.295 124,000 36,580 0.2950 0.212 0.209 0.223 0.212 0.212 172,371 0.2122 -1.67%
2020-08-19 0 0.300 0.295 0.310 - - 0 0 - 0.216 0.212 0.223 - - 0 - 0.00%
2020-08-18 0 0.300 0.295 0.305 0.295 0.300 32,000 9,460 0.2956 0.216 0.212 0.219 0.212 0.216 44,483 0.2127 -1.64%
2020-08-17 0 0.305 0.295 0.305 - - 0 0 - 0.219 0.212 0.219 - - 0 - 0.00%
2020-08-14 0 0.305 0.290 0.315 0.290 0.295 128,000 37,560 0.2934 0.219 0.209 0.227 0.209 0.212 177,931 0.2111 -1.61%
2020-08-13 0 0.310 0.295 0.310 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-08-12 0 0.310 0.295 0.310 - - 0 0 - 0.223 0.212 0.223 - - 0 - -1.59%
2020-08-11 0 0.315 0.300 0.310 0.290 0.315 220,000 65,520 0.2978 0.227 0.216 0.223 0.209 0.227 305,820 0.2142 8.62%
2020-08-10 0 0.290 0.285 0.300 0.290 0.300 184,000 54,140 0.2942 0.209 0.205 0.216 0.209 0.216 255,776 0.2117 0.00%
2020-08-07 0 0.290 0.285 0.295 0.285 0.290 64,000 18,320 0.2863 0.209 0.205 0.212 0.205 0.209 88,966 0.2059 1.75%
2020-08-06 0 0.285 0.270 0.295 0.285 0.285 4,000 1,140 0.2850 0.205 0.194 0.212 0.205 0.205 5,560 0.2050 -1.72%
2020-08-05 0 0.290 0.270 0.290 0.270 0.290 72,000 20,640 0.2867 0.209 0.194 0.209 0.194 0.209 100,086 0.2062 0.00%
2020-08-04 0 0.290 0.275 0.290 0.295 0.295 20,000 5,900 0.2950 0.209 0.198 0.209 0.212 0.212 27,802 0.2122 -1.69%
2020-08-03 0 0.295 0.248 0.295 0.300 0.300 8,000 2,400 0.3000 0.212 0.178 0.212 0.216 0.216 11,121 0.2158 3.51%
2020-07-31 0 0.285 0.265 0.300 - - 0 0 - 0.205 0.191 0.216 - - 0 - 0.00%
2020-07-30 0 0.285 0.270 0.300 - - 0 0 - 0.205 0.194 0.216 - - 0 - 0.00%
2020-07-29 0 0.285 0.270 0.300 - - 0 0 - 0.205 0.194 0.216 - - 0 - 0.00%
2020-07-28 0 0.285 0.270 0.290 - - 0 0 - 0.205 0.194 0.209 - - 0 - 0.00%
2020-07-27 0 0.285 0.270 0.295 0.280 0.285 188,000 52,900 0.2814 0.205 0.194 0.212 0.201 0.205 261,337 0.2024 1.79%
2020-07-24 0 0.280 0.265 0.285 0.265 0.280 284,000 76,660 0.2699 0.201 0.191 0.205 0.191 0.201 394,785 0.1942 -1.75%
2020-07-23 0 0.285 0.270 0.290 - - 0 0 - 0.205 0.194 0.209 - - 0 - 0.00%
2020-07-22 0 0.285 0.255 0.295 0.280 0.290 148,000 41,680 0.2816 0.205 0.183 0.212 0.201 0.209 205,733 0.2026 1.79%
2020-07-21 0 0.280 0.280 0.295 0.280 0.285 24,000 6,740 0.2808 0.201 0.201 0.212 0.201 0.205 33,362 0.2020 0.00%
2020-07-20 0 0.280 0.280 0.295 0.280 0.280 268,000 75,040 0.2800 0.201 0.201 0.212 0.201 0.201 372,544 0.2014 -5.08%
2020-07-17 0 0.295 0.280 0.295 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2020-07-16 0 0.295 0.275 0.300 - - 0 0 - 0.212 0.198 0.216 - - 0 - 0.00%
2020-07-15 0 0.295 0.285 0.310 - - 0 0 - 0.212 0.205 0.223 - - 0 - 0.00%
2020-07-14 0 0.295 0.280 0.300 0.305 0.305 36,000 10,980 0.3050 0.212 0.201 0.216 0.219 0.219 50,043 0.2194 1.72%
2020-07-13 0 0.290 0.290 0.310 0.290 0.290 16,000 4,640 0.2900 0.209 0.209 0.223 0.209 0.209 22,241 0.2086 0.00%
2020-07-10 0 0.290 0.290 0.305 - - 0 0 - 0.209 0.209 0.219 - - 0 - 0.00%
2020-07-09 0 0.290 0.290 0.305 - - 0 0 - 0.209 0.209 0.219 - - 0 - 0.00%
2020-07-08 0 0.290 0.285 0.290 0.290 0.290 12,000 3,480 0.2900 0.209 0.205 0.209 0.209 0.209 16,681 0.2086 0.00%
2020-07-07 0 0.290 0.290 0.300 0.285 0.310 244,000 72,540 0.2973 0.209 0.209 0.216 0.205 0.223 339,182 0.2139 -3.33%
2020-07-06 0 0.300 0.295 0.305 - - 0 0 - 0.216 0.212 0.219 - - 0 - 0.00%
2020-07-03 0 0.300 0.295 0.305 0.300 0.325 108,000 32,880 0.3044 0.216 0.212 0.219 0.216 0.234 150,130 0.2190 0.00%
2020-07-02 0 0.300 0.290 0.300 - - 0 0 - 0.216 0.209 0.216 - - 0 - -1.64%
2020-06-30 0 0.305 0.285 0.305 0.300 0.315 52,000 15,800 0.3038 0.219 0.205 0.219 0.216 0.227 72,285 0.2186 3.39%
2020-06-29 0 0.295 0.285 0.300 0.280 0.305 512,000 148,180 0.2894 0.212 0.205 0.216 0.201 0.219 711,725 0.2082 -6.35%
2020-06-26 0 0.315 0.295 0.315 0.315 0.315 48,000 15,120 0.3150 0.227 0.212 0.227 0.227 0.227 66,724 0.2266 3.28%
2020-06-24 0 0.305 0.295 0.305 0.300 0.305 84,000 25,600 0.3048 0.219 0.212 0.219 0.216 0.219 116,767 0.2192 -1.61%
2020-06-23 0 0.310 0.295 0.310 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-06-22 0 0.310 0.300 0.315 - - 0 0 - 0.223 0.216 0.227 - - 0 - 0.00%
2020-06-19 0 0.310 0.295 0.310 - - 0 0 - 0.223 0.212 0.223 - - 0 - 0.00%
2020-06-18 0 0.310 0.300 0.310 0.310 0.310 36,000 11,160 0.3100 0.223 0.216 0.223 0.223 0.223 50,043 0.2230 0.00%
2020-06-17 0 0.310 0.300 0.310 - - 0 0 - 0.223 0.216 0.223 - - 0 - -1.59%
2020-06-16 0 0.315 0.300 0.315 0.300 0.315 104,000 32,480 0.3123 0.227 0.216 0.227 0.216 0.227 144,569 0.2247 0.00%
2020-06-15 0 0.315 0.295 0.320 0.315 0.315 100,000 31,500 0.3150 0.227 0.212 0.230 0.227 0.227 139,009 0.2266 0.00%
2020-06-12 0 0.315 0.295 0.315 0.310 0.315 104,000 32,740 0.3148 0.227 0.212 0.227 0.223 0.227 144,569 0.2265 0.00%
2020-06-11 0 0.315 0.300 0.315 - - 0 0 - 0.227 0.216 0.227 - - 0 - 0.00%
2020-06-10 0 0.315 0.310 0.315 0.290 0.320 212,000 66,680 0.3145 0.227 0.223 0.227 0.209 0.230 294,699 0.2263 0.00%
2020-06-09 0 0.315 0.300 0.315 0.305 0.320 96,000 29,840 0.3108 0.227 0.216 0.227 0.219 0.230 133,449 0.2236 -1.56%
2020-06-08 0 0.320 0.300 0.320 0.320 0.320 28,000 8,960 0.3200 0.230 0.216 0.230 0.230 0.230 38,922 0.2302 3.23%
2020-06-05 0 0.310 0.295 0.315 0.310 0.310 8,000 2,480 0.3100 0.223 0.212 0.227 0.223 0.223 11,121 0.2230 0.00%
2020-06-04 0 0.310 0.295 0.315 0.300 0.330 348,000 106,240 0.3053 0.223 0.212 0.227 0.216 0.237 483,751 0.2196 3.33%
2020-06-03 0 0.300 0.295 0.310 0.290 0.330 336,000 101,280 0.3014 0.216 0.212 0.223 0.209 0.237 467,070 0.2168 0.00%
2020-06-02 0 0.300 0.285 0.300 - - 0 0 - 0.216 0.205 0.216 - - 0 - 0.00%
2020-06-01 0 0.300 0.280 0.300 0.305 0.305 4,000 1,220 0.3050 0.216 0.201 0.216 0.219 0.219 5,560 0.2194 3.45%
2020-05-29 0 0.290 0.280 0.290 0.285 0.330 28,000 8,260 0.2950 0.209 0.201 0.209 0.205 0.237 38,922 0.2122 -1.69%
2020-05-28 0 0.295 0.275 0.295 0.275 0.315 116,000 32,940 0.2840 0.212 0.198 0.212 0.198 0.227 161,250 0.2043 5.36%
2020-05-27 0 0.280 0.270 0.285 0.280 0.295 48,000 13,900 0.2896 0.201 0.194 0.205 0.201 0.212 66,724 0.2083 -8.20%
2020-05-26 0 0.305 0.295 0.305 0.295 0.315 164,000 49,960 0.3046 0.219 0.212 0.219 0.212 0.227 227,975 0.2191 7.02%
2020-05-25 0 0.285 0.275 0.290 0.275 0.285 164,000 45,940 0.2801 0.205 0.198 0.209 0.198 0.205 227,975 0.2015 -3.39%
2020-05-22 0 0.295 0.290 0.300 0.290 0.305 248,000 72,780 0.2935 0.212 0.209 0.216 0.209 0.219 344,742 0.2111 -6.35%
2020-05-21 0 0.315 0.305 0.320 0.300 0.320 132,000 40,880 0.3097 0.227 0.219 0.230 0.216 0.230 183,492 0.2228 0.00%
2020-05-20 0 0.315 0.305 0.330 0.305 0.320 32,000 10,060 0.3144 0.227 0.219 0.237 0.219 0.230 44,483 0.2262 -3.08%
2020-05-19 0 0.325 0.315 0.330 0.320 0.345 592,000 191,240 0.3230 0.234 0.227 0.237 0.230 0.248 822,933 0.2324 -2.99%
2020-05-18 0 0.335 0.310 0.335 0.315 0.335 360,000 113,700 0.3158 0.241 0.223 0.241 0.227 0.241 500,432 0.2272 6.35%
2020-05-15 0 0.315 0.315 0.325 0.315 0.315 32,000 10,080 0.3150 0.227 0.227 0.234 0.227 0.227 44,483 0.2266 0.00%
2020-05-14 0 0.315 0.315 0.330 0.310 0.310 40,000 12,400 0.3100 0.227 0.227 0.237 0.223 0.223 55,604 0.2230 0.00%
2020-05-13 0 0.315 0.310 0.315 0.315 0.320 536,000 169,340 0.3159 0.227 0.223 0.227 0.227 0.230 745,088 0.2273 -3.08%
2020-05-12 0 0.325 0.315 0.345 0.320 0.350 112,000 37,160 0.3318 0.234 0.227 0.248 0.230 0.252 155,690 0.2387 -1.52%
2020-05-11 0 0.330 0.315 0.330 0.310 0.340 72,000 22,560 0.3133 0.237 0.227 0.237 0.223 0.245 100,086 0.2254 4.76%
2020-05-08 0 0.315 0.310 0.325 0.310 0.315 192,000 60,020 0.3126 0.227 0.223 0.234 0.223 0.227 266,897 0.2249 -1.56%
2020-05-07 0 0.320 0.310 0.320 - - 0 0 - 0.230 0.223 0.230 - - 0 - -1.54%
2020-05-06 0 0.325 0.320 0.325 0.310 0.325 220,000 71,280 0.3240 0.234 0.230 0.234 0.223 0.234 305,820 0.2331 1.56%
2020-05-05 0 0.320 0.320 0.325 0.300 0.325 284,000 89,220 0.3142 0.230 0.230 0.234 0.216 0.234 394,785 0.2260 1.59%
2020-05-04 0 0.315 0.305 0.315 0.310 0.315 204,000 63,780 0.3126 0.227 0.219 0.227 0.223 0.227 283,578 0.2249 -1.56%
2020-04-29 0 0.320 0.320 0.330 0.320 0.320 76,000 24,320 0.3200 0.230 0.230 0.237 0.230 0.230 105,647 0.2302 -3.03%
2020-04-28 0 0.330 0.315 0.330 - - 0 0 - 0.237 0.227 0.237 - - 0 - 0.00%
2020-04-27 0 0.330 0.310 0.330 0.315 0.330 232,000 73,180 0.3154 0.237 0.223 0.237 0.227 0.237 322,501 0.2269 0.00%
2020-04-24 0 0.330 0.315 0.330 - - 0 0 - 0.237 0.227 0.237 - - 0 - -1.49%
2020-04-23 0 0.335 0.320 0.335 0.320 0.335 88,000 28,260 0.3211 0.241 0.230 0.241 0.230 0.241 122,328 0.2310 -1.47%
2020-04-22 0 0.340 0.330 0.340 0.320 0.340 104,000 33,440 0.3215 0.245 0.237 0.245 0.230 0.245 144,569 0.2313 3.03%
2020-04-21 0 0.330 0.320 0.340 0.330 0.335 172,000 56,800 0.3302 0.237 0.230 0.245 0.237 0.241 239,095 0.2376 -5.71%
2020-04-20 0 0.350 0.335 0.350 0.350 0.355 188,000 65,940 0.3507 0.252 0.241 0.252 0.252 0.255 261,337 0.2523 0.00%
2020-04-17 0 0.350 0.330 0.350 0.325 0.350 672,000 227,820 0.3390 0.252 0.237 0.252 0.234 0.252 934,140 0.2439 4.48%
2020-04-16 0 0.335 0.325 0.335 0.335 0.340 108,000 36,200 0.3352 0.241 0.234 0.241 0.241 0.245 150,130 0.2411 0.00%
2020-04-15 0 0.335 0.335 0.340 0.325 0.350 1,592,000 550,360 0.3457 0.241 0.241 0.245 0.234 0.252 2,213,021 0.2487 -4.29%
2020-04-14 0 0.350 0.350 0.355 0.345 0.380 7,532,000 2,671,340 0.3547 0.252 0.252 0.255 0.248 0.273 10,470,149 0.2551 2.94%
2020-04-09 0 0.340 0.340 0.345 0.325 0.375 5,640,000 1,955,460 0.3467 0.245 0.245 0.248 0.234 0.270 7,840,101 0.2494 7.94%
2020-04-08 0 0.315 0.305 0.315 0.305 0.315 196,000 59,960 0.3059 0.227 0.219 0.227 0.219 0.227 272,457 0.2201 1.61%
2020-04-07 0 0.310 0.305 0.310 0.305 0.330 116,000 37,020 0.3191 0.223 0.219 0.223 0.219 0.237 161,250 0.2296 -6.06%
2020-04-06 0 0.330 0.300 0.330 0.305 0.330 32,000 9,980 0.3119 0.237 0.216 0.237 0.219 0.237 44,483 0.2244 -4.35%
2020-04-03 0 0.345 0.305 0.350 0.320 0.345 12,000 3,940 0.3283 0.248 0.219 0.252 0.230 0.248 16,681 0.2362 -4.17%
2020-04-02 0 0.360 0.320 0.360 - - 0 0 - 0.259 0.230 0.259 - - 0 - 0.00%
2020-04-01 0 0.360 0.315 0.360 - - 0 0 - 0.259 0.227 0.259 - - 0 - 0.00%
2020-03-31 0 0.360 0.300 0.360 - - 0 0 - 0.259 0.216 0.259 - - 0 - -1.37%
2020-03-30 0 0.365 0.255 0.370 - - 0 0 - 0.263 0.183 0.266 - - 0 - 0.00%
2020-03-27 0 0.365 0.335 0.365 0.335 0.365 8,000 2,800 0.3500 0.263 0.241 0.263 0.241 0.263 11,121 0.2518 0.00%
2020-03-26 0 0.365 0.330 0.365 - - 8,000 2,840 0.3550 0.263 0.237 0.263 - - 11,121 0.2554 -2.67%
2020-03-25 0 0.375 0.355 0.375 0.355 0.375 104,000 37,040 0.3562 0.270 0.255 0.270 0.255 0.270 144,569 0.2562 -3.85%
2020-03-24 0 0.390 0.355 0.390 0.390 0.390 20,000 7,800 0.3900 0.281 0.255 0.281 0.281 0.281 27,802 0.2806 0.00%
2020-03-23 0 0.390 0.340 0.390 - - 0 0 - 0.281 0.245 0.281 - - 0 - -1.27%
2020-03-20 0 0.395 0.330 0.400 0.335 0.395 44,000 17,040 0.3873 0.284 0.237 0.288 0.241 0.284 61,164 0.2786 9.72%
2020-03-19 0 0.360 0.320 0.360 0.325 0.360 24,000 7,940 0.3308 0.259 0.230 0.259 0.234 0.259 33,362 0.2380 -7.69%
2020-03-18 0 0.390 0.300 0.395 0.345 0.390 32,000 11,340 0.3544 0.281 0.216 0.284 0.248 0.281 44,483 0.2549 13.04%
2020-03-17 0 0.345 0.295 0.345 - - 0 0 - 0.248 0.212 0.248 - - 0 - 0.00%
2020-03-16 0 0.345 0.290 0.345 0.345 0.345 12,000 4,140 0.3450 0.248 0.209 0.248 0.248 0.248 16,681 0.2482 1.47%
2020-03-13 0 0.340 0.325 0.345 0.320 0.340 204,000 67,240 0.3296 0.245 0.234 0.248 0.230 0.245 283,578 0.2371 -9.33%
2020-03-12 0 0.375 0.340 0.375 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2020-03-11 0 0.375 0.340 0.375 - - 0 0 - 0.270 0.245 0.270 - - 0 - -1.32%
2020-03-10 0 0.380 0.340 0.380 - - 0 0 - 0.273 0.245 0.273 - - 0 - -1.30%
2020-03-09 0 0.385 0.345 0.385 - - 0 0 - 0.277 0.248 0.277 - - 0 - -1.28%
2020-03-06 0 0.390 0.350 0.390 - - 0 0 - 0.281 0.252 0.281 - - 0 - 0.00%
2020-03-05 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.281 0.270 0.281 0.281 0.281 27,802 0.2806 0.00%
2020-03-04 0 0.390 0.345 0.390 0.305 0.390 32,000 10,960 0.3425 0.281 0.248 0.281 0.219 0.281 44,483 0.2464 8.33%
2020-03-03 0 0.360 0.350 0.360 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2020-03-02 0 0.360 0.350 0.410 - - 0 0 - 0.259 0.252 0.295 - - 0 - 0.00%
2020-02-28 0 0.360 0.355 0.395 0.360 0.360 20,000 7,200 0.3600 0.259 0.255 0.284 0.259 0.259 27,802 0.2590 0.00%
2020-02-27 0 0.360 0.350 0.405 0.360 0.360 20,000 7,200 0.3600 0.259 0.252 0.291 0.259 0.259 27,802 0.2590 0.00%
2020-02-26 0 0.360 0.360 0.390 0.360 0.390 60,000 22,780 0.3797 0.259 0.259 0.281 0.259 0.281 83,405 0.2731 -7.69%
2020-02-25 0 0.390 0.375 0.420 - - 0 0 - 0.281 0.270 0.302 - - 0 - 0.00%
2020-02-24 0 0.390 0.375 0.420 0.390 0.390 16,000 6,240 0.3900 0.281 0.270 0.302 0.281 0.281 22,241 0.2806 0.00%
2020-02-21 0 0.390 0.390 0.415 0.380 0.380 36,000 13,680 0.3800 0.281 0.281 0.299 0.273 0.273 50,043 0.2734 -7.14%
2020-02-20 0 0.420 0.380 0.420 - - 0 0 - 0.302 0.273 0.302 - - 0 - -1.18%
2020-02-19 0 0.425 0.400 0.425 0.400 0.425 32,000 13,300 0.4156 0.306 0.288 0.306 0.288 0.306 44,483 0.2990 2.41%
2020-02-18 0 0.415 0.390 0.415 - - 0 0 - 0.299 0.281 0.299 - - 0 - 0.00%
2020-02-17 0 0.415 0.390 0.415 0.415 0.415 28,000 11,620 0.4150 0.299 0.281 0.299 0.299 0.299 38,922 0.2985 -2.35%
2020-02-14 0 0.425 0.395 0.430 0.390 0.430 88,000 35,480 0.4032 0.306 0.284 0.309 0.281 0.309 122,328 0.2900 0.00%
2020-02-13 0 0.425 0.400 0.425 0.425 0.425 20,000 8,340 0.4170 0.306 0.288 0.306 0.306 0.306 27,802 0.3000 2.41%
2020-02-12 0 0.415 0.380 0.415 0.415 0.415 16,000 6,640 0.4150 0.299 0.273 0.299 0.299 0.299 22,241 0.2985 1.22%
2020-02-11 0 0.410 0.390 0.415 - - 0 0 - 0.295 0.281 0.299 - - 0 - 0.00%
2020-02-10 0 0.410 0.390 0.430 0.410 0.410 32,000 13,120 0.4100 0.295 0.281 0.309 0.295 0.295 44,483 0.2949 0.00%
2020-02-07 0 0.410 0.390 0.430 0.410 0.430 80,000 33,220 0.4153 0.295 0.281 0.309 0.295 0.309 111,207 0.2987 0.00%
2020-02-06 0 0.410 0.390 0.410 0.395 0.430 148,000 61,340 0.4145 0.295 0.281 0.295 0.284 0.309 205,733 0.2982 -2.38%
2020-02-05 0 0.420 0.380 0.420 - - 0 0 - 0.302 0.273 0.302 - - 0 - -1.18%
2020-02-04 0 0.425 0.405 0.430 0.425 0.425 40,000 17,000 0.4250 0.306 0.291 0.309 0.306 0.306 55,604 0.3057 -1.16%
2020-02-03 0 0.430 0.395 0.455 0.390 0.430 48,000 20,000 0.4167 0.309 0.284 0.327 0.281 0.309 66,724 0.2997 1.18%
2020-01-31 0 0.425 0.425 0.440 0.410 0.420 124,000 51,500 0.4153 0.306 0.306 0.317 0.295 0.302 172,371 0.2988 6.25%
2020-01-30 0 0.400 0.350 0.400 0.405 0.405 16,000 6,480 0.4050 0.288 0.252 0.288 0.291 0.291 22,241 0.2913 0.00%
2020-01-29 0 0.400 0.330 0.410 - - 0 0 - 0.288 0.237 0.295 - - 0 - 0.00%
2020-01-24 0 0.400 0.340 0.400 - - 0 0 - 0.288 0.245 0.288 - - 0 - 0.00%
2020-01-23 0 0.400 0.355 0.405 - - 0 0 - 0.288 0.255 0.291 - - 0 - 0.00%
2020-01-22 0 0.400 0.375 0.405 0.310 0.400 296,000 105,880 0.3577 0.288 0.270 0.291 0.223 0.288 411,466 0.2573 -2.44%
2020-01-21 0 0.410 0.400 0.430 - - 0 0 - 0.295 0.288 0.309 - - 0 - 0.00%
2020-01-20 0 0.410 0.310 0.440 - - 0 0 - 0.295 0.223 0.317 - - 0 - 0.00%
2020-01-17 0 0.410 0.410 0.440 - - 0 0 - 0.295 0.295 0.317 - - 0 - 0.00%
2020-01-16 0 0.410 0.410 0.445 0.405 0.410 32,000 13,000 0.4063 0.295 0.295 0.320 0.291 0.295 44,483 0.2922 -1.20%
2020-01-15 0 0.415 0.415 0.440 0.415 0.415 20,000 8,300 0.4150 0.299 0.299 0.317 0.299 0.299 27,802 0.2985 -2.35%
2020-01-14 0 0.425 0.415 0.430 0.415 0.430 140,000 59,360 0.4240 0.306 0.299 0.309 0.299 0.309 194,612 0.3050 -3.41%
2020-01-13 0 0.440 0.415 0.450 0.435 0.440 12,000 5,260 0.4383 0.317 0.299 0.324 0.313 0.317 16,681 0.3153 7.32%
2020-01-10 0 0.410 0.405 0.415 0.400 0.425 348,000 142,760 0.4102 0.295 0.291 0.299 0.288 0.306 483,751 0.2951 -2.38%
2020-01-09 0 0.420 0.300 0.480 - - 0 0 - 0.302 0.216 0.345 - - 0 - 0.00%
2020-01-08 0 0.420 0.380 0.430 - - 0 0 - 0.302 0.273 0.309 - - 0 - 0.00%
2020-01-07 0 0.420 0.380 0.430 - - 0 0 - 0.302 0.273 0.309 - - 0 - 0.00%
2020-01-06 0 0.420 0.390 0.430 - - 0 0 - 0.302 0.281 0.309 - - 0 - 0.00%
2020-01-03 0 0.420 0.385 0.435 0.410 0.420 32,000 13,240 0.4138 0.302 0.277 0.313 0.295 0.302 44,483 0.2976 2.44%
2020-01-02 0 0.410 0.370 0.420 - - 0 0 - 0.295 0.266 0.302 - - 0 - 0.00%
2019-12-31 0 0.410 0.345 0.410 0.370 0.410 52,000 19,700 0.3788 0.295 0.248 0.295 0.266 0.295 72,285 0.2725 10.81%
2019-12-30 0 0.370 0.345 0.370 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2019-12-27 0 0.370 0.350 0.370 0.370 0.370 52,000 19,240 0.3700 0.266 0.252 0.266 0.266 0.266 72,285 0.2662 0.00%
2019-12-24 0 0.370 0.370 0.385 - - 0 0 - 0.266 0.266 0.277 - - 0 - 2.78%
2019-12-23 0 0.360 0.350 0.385 - - 0 0 - 0.259 0.252 0.277 - - 0 - 0.00%
2019-12-20 0 0.360 0.360 0.385 - - 0 0 - 0.259 0.259 0.277 - - 0 - 0.00%
2019-12-19 0 0.360 0.360 0.395 - - 0 0 - 0.259 0.259 0.284 - - 0 - 2.86%
2019-12-18 0 0.350 0.350 0.390 0.350 0.365 148,000 53,260 0.3599 0.252 0.252 0.281 0.252 0.263 205,733 0.2589 -5.41%
2019-12-17 0 0.370 0.360 0.375 0.360 0.390 52,000 18,960 0.3646 0.266 0.259 0.270 0.259 0.281 72,285 0.2623 -5.13%
2019-12-16 0 0.390 0.360 0.390 0.375 0.390 64,000 24,540 0.3834 0.281 0.259 0.281 0.270 0.281 88,966 0.2758 5.41%
2019-12-13 0 0.370 0.350 0.375 0.340 0.370 56,000 20,040 0.3579 0.266 0.252 0.270 0.245 0.266 77,845 0.2574 2.78%
2019-12-12 0 0.360 0.340 0.380 - - 0 0 - 0.259 0.245 0.273 - - 0 - 0.00%
2019-12-11 0 0.360 0.340 0.375 - - 0 0 - 0.259 0.245 0.270 - - 0 - 0.00%
2019-12-10 0 0.360 0.345 0.375 - - 0 0 - 0.259 0.248 0.270 - - 0 - 0.00%
2019-12-09 0 0.360 0.350 0.375 - - 0 0 - 0.259 0.252 0.270 - - 0 - 0.00%
2019-12-06 0 0.360 0.360 0.370 0.340 0.370 700,000 242,820 0.3469 0.259 0.259 0.266 0.245 0.266 973,062 0.2495 -7.69%
2019-12-05 0 0.390 0.350 0.390 - - 0 0 - 0.281 0.252 0.281 - - 0 - -1.27%
2019-12-04 0 0.395 0.355 0.395 0.365 0.395 76,000 28,180 0.3708 0.284 0.255 0.284 0.263 0.284 105,647 0.2667 5.33%
2019-12-03 0 0.375 0.355 0.375 0.330 0.395 152,000 54,060 0.3557 0.270 0.255 0.270 0.237 0.284 211,294 0.2559 -6.25%
2019-12-02 0 0.400 0.340 0.400 - - 0 0 - 0.288 0.245 0.288 - - 0 - -2.44%
2019-11-29 0 0.410 0.300 0.410 - - 0 0 - 0.295 0.216 0.295 - - 0 - 0.00%
2019-11-28 0 0.410 0.280 0.410 0.385 0.420 60,000 23,740 0.3957 0.295 0.201 0.295 0.277 0.302 83,405 0.2846 6.49%
2019-11-27 0 0.385 0.380 0.405 0.370 0.420 256,000 100,760 0.3936 0.277 0.273 0.291 0.266 0.302 355,863 0.2831 6.94%
2019-11-26 0 0.360 0.360 0.385 0.360 0.395 268,000 103,860 0.3875 0.259 0.259 0.277 0.259 0.284 372,544 0.2788 -7.69%
2019-11-25 0 0.390 0.340 0.390 0.375 0.390 144,000 54,640 0.3794 0.281 0.245 0.281 0.270 0.281 200,173 0.2730 4.00%
2019-11-22 0 0.375 0.340 0.385 - - 0 0 - 0.270 0.245 0.277 - - 0 - 0.00%
2019-11-21 0 0.375 0.360 0.390 - - 0 0 - 0.270 0.259 0.281 - - 0 - 0.00%
2019-11-20 0 0.375 0.365 0.380 0.375 0.375 40,000 15,000 0.3750 0.270 0.263 0.273 0.270 0.270 55,604 0.2698 -1.32%
2019-11-19 0 0.380 0.350 0.380 0.315 0.380 272,000 89,080 0.3275 0.273 0.252 0.273 0.227 0.273 378,104 0.2356 0.00%
2019-11-18 0 0.380 0.330 0.380 - - 0 0 - 0.273 0.237 0.273 - - 0 - 0.00%
2019-11-15 0 0.380 0.300 0.380 - - 0 0 - 0.273 0.216 0.273 - - 0 - 0.00%
2019-11-14 0 0.380 0.340 0.385 - - 0 0 - 0.273 0.245 0.277 - - 0 - 0.00%
2019-11-13 0 0.380 0.355 0.380 - - 0 0 - 0.273 0.255 0.273 - - 0 - 0.00%
2019-11-12 0 0.380 0.355 0.385 0.380 0.380 20,000 7,600 0.3800 0.273 0.255 0.277 0.273 0.273 27,802 0.2734 2.70%
2019-11-11 0 0.370 0.345 0.390 - - 0 0 - 0.266 0.248 0.281 - - 0 - 0.00%
2019-11-08 0 0.370 0.370 0.390 0.330 0.330 40,000 13,200 0.3300 0.266 0.266 0.281 0.237 0.237 55,604 0.2374 -1.33%
2019-11-07 0 0.375 0.270 0.390 - - 0 0 - 0.270 0.194 0.281 - - 0 - 0.00%
2019-11-06 0 0.375 0.345 0.400 - - 0 0 - 0.270 0.248 0.288 - - 0 - 0.00%
2019-11-05 0 0.375 0.345 0.400 - - 0 0 - 0.270 0.248 0.288 - - 0 - 0.00%
2019-11-04 0 0.375 0.375 0.385 0.375 0.375 4,000 1,500 0.3750 0.270 0.270 0.277 0.270 0.270 5,560 0.2698 -1.32%
2019-11-01 0 0.380 0.375 0.395 0.380 0.420 152,000 60,320 0.3968 0.273 0.270 0.284 0.273 0.302 211,294 0.2855 2.70%
2019-10-31 0 0.370 0.370 0.400 - - 0 0 - 0.266 0.266 0.288 - - 0 - 1.37%
2019-10-30 0 0.365 0.365 0.395 0.360 0.360 40,000 14,400 0.3600 0.263 0.263 0.284 0.259 0.259 55,604 0.2590 1.39%
2019-10-29 0 0.360 0.335 0.400 - - 0 0 - 0.259 0.241 0.288 - - 0 - 0.00%
2019-10-28 0 0.360 0.350 0.385 0.360 0.360 100,000 36,000 0.3600 0.259 0.252 0.277 0.259 0.259 139,009 0.2590 -5.26%
2019-10-25 0 0.380 0.360 0.390 - - 0 0 - 0.273 0.259 0.281 - - 0 - 0.00%
2019-10-24 0 0.380 0.370 0.385 0.370 0.380 72,000 26,840 0.3728 0.273 0.266 0.277 0.266 0.273 100,086 0.2682 5.56%
2019-10-23 0 0.360 0.345 0.380 - - 0 0 - 0.259 0.248 0.273 - - 0 - 0.00%
2019-10-22 0 0.360 0.355 0.385 - - 0 0 - 0.259 0.255 0.277 - - 0 - 0.00%
2019-10-21 0 0.360 0.360 0.380 0.340 0.360 44,000 15,280 0.3473 0.259 0.259 0.273 0.245 0.259 61,164 0.2498 -10.00%
2019-10-18 0 0.400 0.340 0.400 - - 0 0 - 0.288 0.245 0.288 - - 0 - 0.00%
2019-10-17 0 0.400 0.355 0.400 - - 0 0 - 0.288 0.255 0.288 - - 0 - 0.00%
2019-10-16 0 0.400 0.380 0.400 0.395 0.410 264,000 105,840 0.4009 0.288 0.273 0.288 0.284 0.295 366,983 0.2884 11.11%
2019-10-15 0 0.360 0.360 0.370 0.360 0.370 120,000 44,120 0.3677 0.259 0.259 0.266 0.259 0.266 166,811 0.2645 -5.26%
2019-10-14 0 0.380 0.370 0.395 0.355 0.380 328,000 123,020 0.3751 0.273 0.266 0.284 0.255 0.273 455,949 0.2698 1.33%
2019-10-11 0 0.375 0.365 0.400 0.375 0.375 44,000 16,500 0.3750 0.270 0.263 0.288 0.270 0.270 61,164 0.2698 0.00%
2019-10-10 0 0.375 0.375 0.395 0.370 0.370 24,000 8,880 0.3700 0.270 0.270 0.284 0.266 0.266 33,362 0.2662 -5.06%
2019-10-09 0 0.395 0.380 0.410 - - 0 0 - 0.284 0.273 0.295 - - 0 - 0.00%
2019-10-08 0 0.395 0.375 0.405 - - 0 0 - 0.284 0.270 0.291 - - 0 - 0.00%
2019-10-04 0 0.395 0.375 0.410 - - 0 0 - 0.284 0.270 0.295 - - 0 - 0.00%
2019-10-03 0 0.395 0.395 0.400 0.390 0.395 80,000 31,400 0.3925 0.284 0.284 0.288 0.281 0.284 111,207 0.2824 1.28%
2019-10-02 0 0.390 0.375 0.400 0.390 0.390 4,000 1,560 0.3900 0.281 0.270 0.288 0.281 0.281 5,560 0.2806 -2.50%
2019-09-30 0 0.400 0.375 0.400 - - 0 0 - 0.288 0.270 0.288 - - 0 - -2.44%
2019-09-27 0 0.410 0.380 0.410 0.375 0.410 20,000 7,640 0.3820 0.295 0.273 0.295 0.270 0.295 27,802 0.2748 3.80%
2019-09-26 0 0.395 0.390 0.415 0.380 0.395 60,000 23,340 0.3890 0.284 0.281 0.299 0.273 0.284 83,405 0.2798 -1.25%
2019-09-25 0 0.400 0.365 0.405 0.400 0.400 12,000 4,800 0.4000 0.288 0.263 0.291 0.288 0.288 16,681 0.2878 0.00%
2019-09-24 0 0.400 0.375 0.400 0.405 0.405 36,000 14,580 0.4050 0.288 0.270 0.288 0.291 0.291 50,043 0.2913 1.27%
2019-09-23 0 0.395 0.370 0.400 0.395 0.395 4,000 1,580 0.3950 0.284 0.266 0.288 0.284 0.284 5,560 0.2842 -1.25%
2019-09-20 0 0.400 0.370 0.400 0.400 0.400 4,000 1,600 0.4000 0.288 0.266 0.288 0.288 0.288 5,560 0.2878 0.00%
2019-09-19 0 0.400 0.370 0.400 0.370 0.410 396,000 149,880 0.3785 0.288 0.266 0.288 0.266 0.295 550,475 0.2723 11.11%
2019-09-18 0 0.360 0.360 0.380 0.360 0.370 220,000 81,080 0.3685 0.259 0.259 0.273 0.259 0.266 305,820 0.2651 -2.70%
2019-09-17 0 0.370 0.360 0.370 0.355 0.370 64,000 23,380 0.3653 0.266 0.259 0.266 0.255 0.266 88,966 0.2628 0.00%
2019-09-16 0 0.370 0.360 0.370 - - 0 0 - 0.266 0.259 0.266 - - 0 - 0.00%
2019-09-13 0 0.370 0.355 0.380 - - 0 0 - 0.266 0.255 0.273 - - 0 - 0.00%
2019-09-12 0 0.370 0.365 0.370 0.370 0.370 80,000 29,600 0.3700 0.266 0.263 0.266 0.266 0.266 111,207 0.2662 0.00%
2019-09-11 0 0.370 0.360 0.380 0.370 0.380 104,000 39,480 0.3796 0.266 0.259 0.273 0.266 0.273 144,569 0.2731 -2.63%
2019-09-10 0 0.380 0.370 0.380 0.380 0.380 112,000 42,560 0.3800 0.273 0.266 0.273 0.273 0.273 155,690 0.2734 -2.56%
2019-09-09 0 0.390 0.375 0.390 0.380 0.400 232,000 89,860 0.3873 0.281 0.270 0.281 0.273 0.288 322,501 0.2786 -2.50%
2019-09-06 0 0.400 0.370 0.400 0.390 0.400 184,000 73,020 0.3968 0.288 0.266 0.288 0.281 0.288 255,776 0.2855 -2.44%
2019-09-05 0 0.410 0.400 0.420 0.400 0.430 764,000 313,720 0.4106 0.295 0.288 0.302 0.288 0.309 1,062,028 0.2954 -3.53%
2019-09-04 0 0.425 0.390 0.440 - - 0 0 - 0.306 0.281 0.317 - - 0 - 0.00%
2019-09-03 0 0.425 0.395 0.430 0.425 0.425 100,000 42,500 0.4250 0.306 0.284 0.309 0.306 0.306 139,009 0.3057 -5.56%
2019-09-02 0 0.450 0.405 0.450 0.460 0.460 44,000 20,240 0.4600 0.324 0.291 0.324 0.331 0.331 61,164 0.3309 -2.17%
2019-08-30 0 0.460 0.440 0.460 0.460 0.460 48,000 22,080 0.4600 0.331 0.317 0.331 0.331 0.331 66,724 0.3309 -7.07%
2019-08-29 0 0.495 0.460 0.495 - - 0 0 - 0.356 0.331 0.356 - - 0 - -1.00%
2019-08-28 0 0.500 0.455 0.500 - - 0 0 - 0.360 0.327 0.360 - - 0 - 0.00%
2019-08-27 0 0.500 0.450 0.500 - - 0 0 - 0.360 0.324 0.360 - - 0 - 0.00%
2019-08-26 0 0.500 0.450 0.500 - - 0 0 - 0.360 0.324 0.360 - - 0 - 0.00%
2019-08-23 0 0.500 0.480 0.500 0.480 0.500 88,000 42,320 0.4809 0.360 0.345 0.360 0.345 0.360 122,328 0.3460 0.00%
2019-08-22 0 0.500 0.480 0.500 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2019-08-21 0 0.500 0.480 0.500 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.96%
2019-08-20 0 0.510 0.480 0.510 - - 0 0 - 0.367 0.345 0.367 - - 0 - -1.92%
2019-08-19 0 0.520 0.490 0.520 - - 0 0 - 0.374 0.352 0.374 - - 0 - 0.00%
2019-08-16 0 0.520 0.470 0.520 - - 0 0 - 0.374 0.338 0.374 - - 0 - 0.00%
2019-08-15 0 0.520 0.470 0.520 0.475 0.520 32,000 15,380 0.4806 0.374 0.338 0.374 0.342 0.374 44,483 0.3458 -3.70%
2019-08-14 0 0.540 0.495 0.540 0.500 0.540 24,000 12,160 0.5067 0.388 0.356 0.388 0.360 0.388 33,362 0.3645 1.89%
2019-08-13 0 0.530 0.510 0.530 0.540 0.540 24,000 12,960 0.5400 0.381 0.367 0.381 0.388 0.388 33,362 0.3885 3.92%
2019-08-12 0 0.510 0.490 0.550 0.510 0.510 24,000 12,240 0.5100 0.367 0.352 0.396 0.367 0.367 33,362 0.3669 -7.27%
2019-08-09 0 0.550 0.510 0.580 - - 0 0 - 0.396 0.367 0.417 - - 0 - 0.00%
2019-08-08 0 0.550 0.500 0.550 0.500 0.550 16,000 8,200 0.5125 0.396 0.360 0.396 0.360 0.396 22,241 0.3687 -1.79%
2019-08-07 0 0.560 0.510 0.560 - - 0 0 - 0.403 0.367 0.403 - - 0 - -1.75%
2019-08-06 0 0.570 0.500 0.570 0.450 0.580 196,000 97,920 0.4996 0.410 0.360 0.410 0.324 0.417 272,457 0.3594 7.55%
2019-08-05 0 0.530 0.520 0.530 0.530 0.570 36,000 19,240 0.5344 0.381 0.374 0.381 0.381 0.410 50,043 0.3845 -8.62%
2019-08-02 0 0.580 0.540 0.580 - - 0 0 - 0.417 0.388 0.417 - - 0 - 0.00%
2019-08-01 0 0.580 0.540 0.590 - - 0 0 - 0.417 0.388 0.424 - - 0 - 0.00%
2019-07-31 0 0.580 0.530 0.590 - - 0 0 - 0.417 0.381 0.424 - - 0 - 0.00%
2019-07-30 0 0.580 0.550 0.580 0.580 0.580 16,000 9,280 0.5800 0.417 0.396 0.417 0.417 0.417 22,241 0.4172 3.57%
2019-07-29 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 0.403 0.388 0.403 0.403 0.403 27,802 0.4029 -3.45%
2019-07-26 0 0.580 0.540 0.580 - - 0 0 - 0.417 0.388 0.417 - - 0 - -3.33%
2019-07-25 0 0.600 0.600 0.610 - - 0 0 - 0.432 0.432 0.439 - - 0 - 1.69%
2019-07-24 0 0.590 0.540 0.600 - - 0 0 - 0.424 0.388 0.432 - - 0 - 0.00%
2019-07-23 0 0.590 0.590 0.600 0.570 0.570 32,000 18,240 0.5700 0.424 0.424 0.432 0.410 0.410 44,483 0.4100 -1.67%
2019-07-22 0 0.600 0.550 0.600 - - 0 0 - 0.432 0.396 0.432 - - 0 - 0.00%
2019-07-19 0 0.600 0.550 0.610 - - 0 0 - 0.432 0.396 0.439 - - 0 - 0.00%
2019-07-18 0 0.600 0.550 0.610 0.600 0.600 20,000 12,000 0.6000 0.432 0.396 0.439 0.432 0.432 27,802 0.4316 0.00%
2019-07-17 0 0.600 0.550 0.610 - - 0 0 - 0.432 0.396 0.439 - - 0 - 0.00%
2019-07-16 0 0.600 0.560 0.600 - - 0 0 - 0.432 0.403 0.432 - - 0 - 0.00%
2019-07-15 0 0.600 0.600 0.610 0.540 0.540 4,000 2,160 0.5400 0.432 0.432 0.439 0.388 0.388 5,560 0.3885 -1.64%
2019-07-12 0 0.610 0.550 0.610 - - 0 0 - 0.439 0.396 0.439 - - 0 - 0.00%
2019-07-11 0 0.610 0.560 0.610 0.620 0.640 84,000 52,880 0.6295 0.439 0.403 0.439 0.446 0.460 116,767 0.4529 5.17%
2019-07-10 0 0.580 0.530 0.620 - - 0 0 - 0.417 0.381 0.446 - - 0 - 0.00%
2019-07-09 0 0.580 0.530 0.580 - - 0 0 - 0.417 0.381 0.417 - - 0 - 0.00%
2019-07-08 0 0.580 0.530 0.580 - - 0 0 - 0.417 0.381 0.417 - - 0 - 0.00%
2019-07-05 0 0.580 0.530 0.580 0.540 0.580 36,000 19,600 0.5444 0.417 0.381 0.417 0.388 0.417 50,043 0.3917 7.41%
2019-07-04 0 0.540 0.530 0.590 - - 0 0 - 0.388 0.381 0.424 - - 0 - 0.00%
2019-07-03 0 0.540 0.530 0.580 0.540 0.540 20,000 10,800 0.5400 0.388 0.381 0.417 0.388 0.388 27,802 0.3885 -1.82%
2019-07-02 0 0.550 0.550 0.580 0.550 0.550 16,000 8,800 0.5500 0.396 0.396 0.417 0.396 0.396 22,241 0.3957 1.85%
2019-06-28 0 0.540 0.540 0.570 0.540 0.540 8,000 4,320 0.5400 0.388 0.388 0.410 0.388 0.388 11,121 0.3885 -1.82%
2019-06-27 0 0.550 0.520 0.570 - - 0 0 - 0.396 0.374 0.410 - - 0 - 0.00%
2019-06-26 0 0.550 0.550 0.560 0.550 0.570 84,000 46,920 0.5586 0.396 0.396 0.403 0.396 0.410 116,767 0.4018 -5.17%
2019-06-25 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 0.417 0.410 0.417 0.417 0.417 27,802 0.4172 -4.92%
2019-06-24 0 0.610 0.550 0.620 - - 0 0 - 0.439 0.396 0.446 - - 0 - 0.00%
2019-06-21 0 0.610 0.550 0.620 0.610 0.610 4,000 2,440 0.6100 0.439 0.396 0.446 0.439 0.439 5,560 0.4388 3.39%
2019-06-20 0 0.590 0.550 0.590 - - 0 0 - 0.424 0.396 0.424 - - 0 - 0.00%
2019-06-19 0 0.590 0.540 0.590 - - 0 0 - 0.424 0.388 0.424 - - 0 - -0.51%
2019-06-18 0 0.593 0.540 0.630 - - 0 0 - 0.427 0.388 0.453 - - 0 - -0.00%
2019-06-17 0 0.600 0.550 0.600 - - 0 0 - 0.427 0.391 0.427 - - 0 - 0.00%
2019-06-14 0 0.600 0.550 0.600 - - 0 0 - 0.427 0.391 0.427 - - 0 - 0.00%
2019-06-13 0 0.600 0.550 0.600 - - 0 0 - 0.427 0.391 0.427 - - 0 - 0.00%
2019-06-12 0 0.600 0.550 0.600 0.590 0.600 40,000 23,840 0.5960 0.427 0.391 0.427 0.419 0.427 56,260 0.4237 1.69%
2019-06-11 0 0.590 0.570 0.600 0.580 0.590 52,000 30,280 0.5823 0.419 0.405 0.427 0.412 0.419 73,138 0.4140 1.72%
2019-06-10 0 0.580 0.550 0.600 - - 0 0 - 0.412 0.391 0.427 - - 0 - 0.00%
2019-06-06 0 0.580 0.540 0.610 - - 0 0 - 0.412 0.384 0.434 - - 0 - 0.00%
2019-06-05 0 0.580 0.560 0.590 0.560 0.580 20,000 11,280 0.5640 0.412 0.398 0.419 0.398 0.412 28,130 0.4010 0.00%
2019-06-04 0 0.580 0.550 0.590 0.550 0.590 72,000 40,080 0.5567 0.412 0.391 0.419 0.391 0.419 101,268 0.3958 -3.33%
2019-06-03 0 0.600 0.550 0.610 - - 0 0 - 0.427 0.391 0.434 - - 0 - 0.00%
2019-05-31 0 0.600 0.560 0.600 - - 0 0 - 0.427 0.398 0.427 - - 0 - 0.00%
2019-05-30 0 0.600 0.560 0.600 - - 0 0 - 0.427 0.398 0.427 - - 0 - 0.00%
2019-05-29 0 0.600 0.560 0.600 0.600 0.610 8,000 4,840 0.6050 0.427 0.398 0.427 0.427 0.434 11,252 0.4301 1.69%
2019-05-28 0 0.590 0.570 0.610 - - 0 0 - 0.419 0.405 0.434 - - 0 - 0.00%
2019-05-27 0 0.590 0.570 0.600 - - 0 0 - 0.419 0.405 0.427 - - 0 - 0.00%
2019-05-24 0 0.590 0.560 0.610 - - 0 0 - 0.419 0.398 0.434 - - 0 - 0.00%
2019-05-23 0 0.590 0.560 0.590 0.550 0.590 16,000 9,120 0.5700 0.419 0.398 0.419 0.391 0.419 22,504 0.4053 -1.67%
2019-05-22 0 0.600 0.570 0.600 - - 0 0 - 0.427 0.405 0.427 - - 0 - 0.00%
2019-05-21 0 0.600 0.580 0.600 0.570 0.600 164,000 96,400 0.5878 0.427 0.412 0.427 0.405 0.427 230,666 0.4179 0.00%
2019-05-20 0 0.600 0.570 0.610 - - 0 0 - 0.427 0.405 0.434 - - 0 - 0.00%
2019-05-17 0 0.600 0.570 0.600 0.600 0.600 88,000 52,800 0.6000 0.427 0.405 0.427 0.427 0.427 123,772 0.4266 0.00%
2019-05-16 0 0.600 0.580 0.600 0.580 0.620 1,136,000 671,720 0.5913 0.427 0.412 0.427 0.412 0.441 1,597,782 0.4204 -7.69%
2019-05-15 0 0.650 0.560 0.650 - - 0 0 - 0.462 0.398 0.462 - - 0 - 0.00%
2019-05-14 0 0.650 0.560 0.650 - - 0 0 - 0.462 0.398 0.462 - - 0 - 0.00%
2019-05-10 0 0.650 0.590 0.650 - - 0 0 - 0.462 0.419 0.462 - - 0 - -1.52%
2019-05-09 0 0.660 0.590 0.660 - - 0 0 - 0.469 0.419 0.469 - - 0 - 0.00%
2019-05-08 0 0.660 0.600 0.660 - - 0 0 - 0.469 0.427 0.469 - - 0 - 0.00%
2019-05-07 0 0.660 0.590 0.660 - - 0 0 - 0.469 0.419 0.469 - - 0 - 0.00%
2019-05-06 0 0.660 0.570 0.660 - - 0 0 - 0.469 0.405 0.469 - - 0 - 0.00%
2019-05-03 0 0.660 0.590 0.670 - - 0 0 - 0.469 0.419 0.476 - - 0 - 0.00%
2019-05-02 0 0.660 0.580 0.670 - - 0 0 - 0.469 0.412 0.476 - - 0 - 0.00%
2019-04-30 0 0.660 0.590 0.660 - - 0 0 - 0.469 0.419 0.469 - - 0 - 0.00%
2019-04-29 0 0.660 0.610 0.670 - - 0 0 - 0.469 0.434 0.476 - - 0 - 0.00%
2019-04-26 0 0.660 0.600 0.660 - - 0 0 - 0.469 0.427 0.469 - - 0 - -1.49%
2019-04-25 0 0.670 0.610 0.670 - - 0 0 - 0.476 0.434 0.476 - - 0 - 0.00%
2019-04-24 0 0.670 0.620 0.670 0.640 0.690 252,000 167,920 0.6663 0.476 0.441 0.476 0.455 0.491 354,437 0.4738 3.08%
2019-04-23 0 0.650 0.620 0.650 - - 0 0 - 0.462 0.441 0.462 - - 0 - -1.52%
2019-04-18 0 0.660 0.610 0.660 0.660 0.660 8,000 5,280 0.6600 0.469 0.434 0.469 0.469 0.469 11,252 0.4693 -2.94%
2019-04-17 0 0.680 0.610 0.680 - - 0 0 - 0.483 0.434 0.483 - - 0 - 0.00%
2019-04-16 0 0.680 0.620 0.680 - - 0 0 - 0.483 0.441 0.483 - - 0 - -1.45%
2019-04-15 0 0.690 0.630 0.690 - - 0 0 - 0.491 0.448 0.491 - - 0 - 0.00%
2019-04-12 0 0.690 0.640 0.690 - - 0 0 - 0.491 0.455 0.491 - - 0 - -1.43%
2019-04-11 0 0.700 0.640 0.700 0.700 0.710 8,000 5,640 0.7050 0.498 0.455 0.498 0.498 0.505 11,252 0.5012 2.94%
2019-04-10 0 0.680 0.620 0.690 0.680 0.730 40,000 27,480 0.6870 0.483 0.441 0.491 0.483 0.519 56,260 0.4884 -5.56%
2019-04-09 0 0.720 0.670 0.720 - - 0 0 - 0.512 0.476 0.512 - - 0 - 0.00%
2019-04-08 0 0.720 0.670 0.720 0.680 0.720 68,000 46,760 0.6876 0.512 0.476 0.512 0.483 0.512 95,642 0.4889 -1.37%
2019-04-04 0 0.730 0.680 0.730 0.680 0.730 20,000 14,040 0.7020 0.519 0.483 0.519 0.483 0.519 28,130 0.4991 0.00%
2019-04-03 0 0.730 0.680 0.730 - - 0 0 - 0.519 0.483 0.519 - - 0 - 0.00%
2019-04-02 0 0.730 0.690 0.730 - - 0 0 - 0.519 0.491 0.519 - - 0 - 0.00%
2019-04-01 0 0.730 0.670 0.730 0.660 0.730 64,000 44,640 0.6975 0.519 0.476 0.519 0.469 0.519 90,016 0.4959 0.00%
2019-03-29 0 0.730 0.650 0.730 - - 0 0 - 0.519 0.462 0.519 - - 0 - 0.00%
2019-03-28 0 0.730 0.660 0.730 - - 0 0 - 0.519 0.469 0.519 - - 0 - 0.00%
2019-03-27 0 0.730 0.680 0.730 - - 0 0 - 0.519 0.483 0.519 - - 0 - -1.35%
2019-03-26 0 0.740 0.680 0.740 0.640 0.740 68,000 46,600 0.6853 0.526 0.483 0.526 0.455 0.526 95,642 0.4872 0.00%
2019-03-25 0 0.740 0.640 0.740 0.720 0.740 16,000 11,680 0.7300 0.526 0.455 0.526 0.512 0.526 22,504 0.5190 5.71%
2019-03-22 0 0.700 0.650 0.710 - - 0 0 - 0.498 0.462 0.505 - - 0 - 0.00%
2019-03-21 0 0.700 0.670 0.710 0.700 0.700 12,000 8,400 0.7000 0.498 0.476 0.505 0.498 0.498 16,878 0.4977 0.00%
2019-03-20 0 0.700 0.670 0.710 0.700 0.700 20,000 14,000 0.7000 0.498 0.476 0.505 0.498 0.498 28,130 0.4977 -1.41%
2019-03-19 0 0.710 0.710 0.720 0.700 0.700 100,000 70,000 0.7000 0.505 0.505 0.512 0.498 0.498 140,650 0.4977 -1.39%
2019-03-18 0 0.720 0.720 0.740 - - 0 0 - 0.512 0.512 0.526 - - 0 - 2.86%
2019-03-15 0 0.700 0.700 0.730 0.700 0.700 32,000 22,400 0.7000 0.498 0.498 0.519 0.498 0.498 45,008 0.4977 0.00%
2019-03-14 0 0.700 0.700 0.750 0.680 0.700 16,000 11,120 0.6950 0.498 0.498 0.533 0.483 0.498 22,504 0.4941 2.94%
2019-03-13 0 0.680 0.670 0.700 0.680 0.680 4,000 2,720 0.6800 0.483 0.476 0.498 0.483 0.483 5,626 0.4835 -4.23%
2019-03-12 0 0.710 0.710 0.750 0.700 0.760 68,000 49,040 0.7212 0.505 0.505 0.533 0.498 0.540 95,642 0.5127 -12.35%
2019-03-11 0 0.810 0.820 0.830 0.680 0.750 176,000 123,760 0.7032 0.576 0.583 0.590 0.483 0.533 247,544 0.5000 19.12%
2019-03-08 0 0.680 0.640 0.690 - - 0 0 - 0.483 0.455 0.491 - - 0 - 0.00%
2019-03-07 0 0.680 0.640 0.690 - - 0 0 - 0.483 0.455 0.491 - - 0 - 0.00%
2019-03-06 0 0.680 0.640 0.690 - - 0 0 - 0.483 0.455 0.491 - - 0 - 0.00%
2019-03-05 0 0.680 0.640 0.680 - - 0 0 - 0.483 0.455 0.483 - - 0 - 0.00%
2019-03-04 0 0.680 0.640 0.690 - - 0 0 - 0.483 0.455 0.491 - - 0 - 0.00%
2019-03-01 0 0.680 0.670 0.680 0.650 0.680 48,000 31,360 0.6533 0.483 0.476 0.483 0.462 0.483 67,512 0.4645 -1.45%
2019-02-28 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.491 0.469 0.491 0.491 0.491 28,130 0.4906 0.00%
2019-02-27 0 0.690 0.640 0.700 - - 0 0 - 0.491 0.455 0.498 - - 0 - 0.00%
2019-02-26 0 0.690 0.650 0.690 - - 0 0 - 0.491 0.462 0.491 - - 0 - 0.00%
2019-02-25 0 0.690 0.690 0.700 - - 0 0 - 0.491 0.491 0.498 - - 0 - 4.55%
2019-02-22 0 0.660 0.650 0.690 0.660 0.680 52,000 34,720 0.6677 0.469 0.462 0.491 0.469 0.483 73,138 0.4747 -5.71%
2019-02-21 0 0.700 0.640 0.700 - - 0 0 - 0.498 0.455 0.498 - - 0 - 0.00%
2019-02-20 0 0.700 0.650 0.700 - - 0 0 - 0.498 0.462 0.498 - - 0 - 0.00%
2019-02-19 0 0.700 0.650 0.700 0.680 0.710 24,000 16,520 0.6883 0.498 0.462 0.498 0.483 0.505 33,756 0.4894 1.45%
2019-02-18 0 0.690 0.650 0.690 0.650 0.690 88,000 57,880 0.6577 0.491 0.462 0.491 0.462 0.491 123,772 0.4676 1.47%
2019-02-15 0 0.680 0.660 0.700 0.680 0.680 24,000 16,320 0.6800 0.483 0.469 0.498 0.483 0.483 33,756 0.4835 -4.23%
2019-02-14 0 0.710 0.660 0.710 0.710 0.710 8,000 5,680 0.7100 0.505 0.469 0.505 0.505 0.505 11,252 0.5048 -1.39%
2019-02-13 0 0.720 0.650 0.720 - - 0 0 - 0.512 0.462 0.512 - - 0 - 0.00%
2019-02-12 0 0.720 0.650 0.720 0.710 0.720 76,000 54,000 0.7105 0.512 0.462 0.512 0.505 0.512 106,894 0.5052 -1.37%
2019-02-11 0 0.730 0.620 0.730 - - 0 0 - 0.519 0.441 0.519 - - 0 - 0.00%
2019-02-08 0 0.730 0.650 0.730 0.680 0.730 76,000 52,400 0.6895 0.519 0.462 0.519 0.483 0.519 106,894 0.4902 7.35%
2019-02-04 0 0.680 0.630 0.680 - - 0 0 - 0.483 0.448 0.483 - - 0 - 0.00%
2019-02-01 0 0.680 0.630 0.690 - - 0 0 - 0.483 0.448 0.491 - - 0 - 0.00%
2019-01-31 0 0.680 0.650 0.690 0.650 0.680 52,000 34,760 0.6685 0.483 0.462 0.491 0.462 0.483 73,138 0.4753 0.00%
2019-01-30 0 0.680 0.630 0.680 0.670 0.680 24,000 16,120 0.6717 0.483 0.448 0.483 0.476 0.483 33,756 0.4775 0.00%
2019-01-29 0 0.680 0.630 0.680 - - 0 0 - 0.483 0.448 0.483 - - 0 - 0.00%
2019-01-28 0 0.680 0.620 0.680 0.680 0.680 508,000 345,440 0.6800 0.483 0.441 0.483 0.483 0.483 714,501 0.4835 -1.45%
2019-01-25 0 0.690 0.620 0.690 0.670 0.700 124,000 84,880 0.6845 0.491 0.441 0.491 0.476 0.498 174,406 0.4867 2.99%
2019-01-24 0 0.670 0.590 0.680 0.610 0.670 84,000 53,120 0.6324 0.476 0.419 0.483 0.434 0.476 118,146 0.4496 8.06%
2019-01-23 0 0.620 0.590 0.620 0.620 0.620 344,000 210,320 0.6114 0.441 0.419 0.441 0.441 0.441 483,835 0.4347 -1.59%
2019-01-22 0 0.630 0.610 0.630 0.630 0.630 48,000 30,320 0.6317 0.448 0.434 0.448 0.448 0.448 67,512 0.4491 0.00%
2019-01-21 0 0.630 0.610 0.630 0.620 0.680 180,000 118,080 0.6560 0.448 0.434 0.448 0.441 0.483 253,170 0.4664 0.00%
2019-01-18 0 0.630 0.580 0.640 0.570 0.630 128,000 75,280 0.5881 0.448 0.412 0.455 0.405 0.448 180,032 0.4181 10.53%
2019-01-17 0 0.570 0.550 0.590 - - 0 0 - 0.405 0.391 0.419 - - 0 - 0.00%
2019-01-16 0 0.570 0.570 0.590 0.570 0.570 12,000 6,840 0.5700 0.405 0.405 0.419 0.405 0.405 16,878 0.4053 0.00%
2019-01-15 0 0.570 0.570 0.580 0.560 0.570 16,000 9,000 0.5625 0.405 0.405 0.412 0.398 0.405 22,504 0.3999 -1.72%
2019-01-14 0 0.580 0.570 0.590 - - 0 0 - 0.412 0.405 0.419 - - 0 - 0.00%
2019-01-11 0 0.580 0.580 0.600 0.560 0.570 44,000 24,840 0.5645 0.412 0.412 0.427 0.398 0.405 61,886 0.4014 -1.69%
2019-01-10 0 0.590 0.570 0.600 - - 0 0 - 0.419 0.405 0.427 - - 0 - 0.00%
2019-01-09 0 0.590 0.570 0.590 0.560 0.590 24,000 13,640 0.5683 0.419 0.405 0.419 0.398 0.419 33,756 0.4041 1.72%
2019-01-08 0 0.580 0.570 0.590 0.580 0.580 4,000 2,320 0.5800 0.412 0.405 0.419 0.412 0.412 5,626 0.4124 -1.69%
2019-01-07 0 0.590 0.560 0.620 - - 0 0 - 0.419 0.398 0.441 - - 0 - 0.00%
2019-01-04 0 0.590 0.570 0.600 - - 0 0 - 0.419 0.405 0.427 - - 0 - 0.00%
2019-01-03 0 0.590 0.580 0.600 - - 0 0 - 0.419 0.412 0.427 - - 0 - 0.00%
2019-01-02 0 0.590 0.590 0.600 0.590 0.600 28,000 16,760 0.5986 0.419 0.419 0.427 0.419 0.427 39,382 0.4256 -3.28%
2018-12-31 0 0.610 0.610 0.650 0.600 0.640 64,000 39,960 0.6244 0.434 0.434 0.462 0.427 0.455 90,016 0.4439 -10.29%
2018-12-28 0 0.680 0.630 0.690 0.610 0.690 116,000 74,840 0.6452 0.483 0.448 0.491 0.434 0.491 163,154 0.4587 13.33%
2018-12-27 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.412 0.427 - - 0 - 0.00%
2018-12-24 0 0.600 0.570 0.650 - - 0 0 - 0.427 0.405 0.462 - - 0 - 0.00%
2018-12-21 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.412 0.427 - - 0 - -1.64%
2018-12-20 0 0.610 0.600 0.620 0.580 0.620 236,000 140,000 0.5932 0.434 0.427 0.441 0.412 0.441 331,934 0.4218 -3.17%
2018-12-19 0 0.630 0.580 0.630 0.580 0.630 236,000 137,840 0.5841 0.448 0.412 0.448 0.412 0.448 331,934 0.4153 8.62%
2018-12-18 0 0.580 0.570 0.610 - - 0 0 - 0.412 0.405 0.434 - - 0 - 0.00%
2018-12-17 0 0.580 0.570 0.590 0.580 0.600 332,000 195,800 0.5898 0.412 0.405 0.419 0.412 0.427 466,957 0.4193 -6.45%
2018-12-14 0 0.620 0.590 0.620 0.630 0.630 12,000 7,560 0.6300 0.441 0.419 0.441 0.448 0.448 16,878 0.4479 -4.62%
2018-12-13 0 0.650 0.590 0.650 0.590 0.660 36,000 22,480 0.6244 0.462 0.419 0.462 0.419 0.469 50,634 0.4440 10.17%
2018-12-12 0 0.590 0.580 0.610 - - 0 0 - 0.419 0.412 0.434 - - 0 - 0.00%
2018-12-11 0 0.590 0.580 0.630 0.580 0.590 96,000 56,600 0.5896 0.419 0.412 0.448 0.412 0.419 135,024 0.4192 0.00%
2018-12-10 0 0.590 0.590 0.610 0.590 0.610 136,000 80,320 0.5906 0.419 0.419 0.434 0.419 0.434 191,284 0.4199 -6.35%
2018-12-07 0 0.630 0.590 0.640 0.630 0.630 4,000 2,520 0.6300 0.448 0.419 0.455 0.448 0.448 5,626 0.4479 6.78%
2018-12-06 0 0.590 0.580 0.640 - - 0 0 - 0.419 0.412 0.455 - - 0 - 0.00%
2018-12-05 0 0.590 0.590 0.630 0.590 0.590 64,000 37,760 0.5900 0.419 0.419 0.448 0.419 0.419 90,016 0.4195 -1.67%
2018-12-04 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.412 0.427 - - 0 - 0.00%
2018-12-03 0 0.600 0.580 0.620 0.600 0.600 88,000 52,800 0.6000 0.427 0.412 0.441 0.427 0.427 123,772 0.4266 1.69%
2018-11-30 0 0.590 0.570 0.600 - - 0 0 - 0.419 0.405 0.427 - - 0 - 0.00%
2018-11-29 0 0.590 0.570 0.590 - - 0 0 - 0.419 0.405 0.419 - - 0 - 0.00%
2018-11-28 0 0.590 0.590 0.600 0.570 0.580 132,000 76,320 0.5782 0.419 0.419 0.427 0.405 0.412 185,658 0.4111 0.00%
2018-11-27 0 0.590 0.570 0.600 0.590 0.590 4,000 2,360 0.5900 0.419 0.405 0.427 0.419 0.419 5,626 0.4195 1.72%
2018-11-26 0 0.580 0.580 0.600 - - 0 0 - 0.412 0.412 0.427 - - 0 - 0.00%
2018-11-23 0 0.580 0.570 0.590 0.580 0.580 12,000 6,960 0.5800 0.412 0.405 0.419 0.412 0.412 16,878 0.4124 -3.33%
2018-11-22 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.412 0.427 - - 0 - 0.00%
2018-11-21 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.427 0.412 0.427 0.427 0.427 16,878 0.4266 0.00%
2018-11-20 0 0.600 0.590 0.600 0.600 0.600 80,000 48,000 0.6000 0.427 0.419 0.427 0.427 0.427 112,520 0.4266 -3.23%
2018-11-19 0 0.620 0.590 0.630 - - 0 0 - 0.441 0.419 0.448 - - 0 - 0.00%
2018-11-16 0 0.620 0.590 0.630 0.590 0.620 8,000 4,840 0.6050 0.441 0.419 0.448 0.419 0.441 11,252 0.4301 1.64%
2018-11-15 0 0.610 0.590 0.620 0.590 0.630 32,000 19,440 0.6075 0.434 0.419 0.441 0.419 0.448 45,008 0.4319 -3.17%
2018-11-14 0 0.630 0.590 0.630 - - 0 0 - 0.448 0.419 0.448 - - 0 - 0.00%
2018-11-13 0 0.630 0.590 0.630 - - 0 0 - 0.448 0.419 0.448 - - 0 - 0.00%
2018-11-12 0 0.630 0.590 0.630 - - 0 0 - 0.448 0.419 0.448 - - 0 - 0.00%
2018-11-09 0 0.630 0.590 0.630 0.630 0.630 8,000 5,040 0.6300 0.448 0.419 0.448 0.448 0.448 11,252 0.4479 0.00%
2018-11-08 0 0.630 0.610 0.630 - - 0 0 - 0.448 0.434 0.448 - - 0 - 0.00%
2018-11-07 0 0.630 0.630 0.640 - - 0 0 - 0.448 0.448 0.455 - - 0 - 1.61%
2018-11-06 0 0.620 0.620 0.630 0.600 0.600 40,000 24,000 0.6000 0.441 0.441 0.448 0.427 0.427 56,260 0.4266 0.00%
2018-11-05 0 0.620 0.600 0.630 0.610 0.620 172,000 105,960 0.6160 0.441 0.427 0.448 0.434 0.441 241,918 0.4380 3.33%
2018-11-02 0 0.600 0.580 0.610 0.560 0.600 364,000 210,800 0.5791 0.427 0.412 0.434 0.398 0.427 511,965 0.4117 -1.64%
2018-11-01 0 0.610 0.560 0.610 0.540 0.610 180,000 104,320 0.5796 0.434 0.398 0.434 0.384 0.434 253,170 0.4121 5.17%
2018-10-31 0 0.580 0.560 0.580 0.590 0.590 12,000 7,080 0.5900 0.412 0.398 0.412 0.419 0.419 16,878 0.4195 -1.69%
2018-10-30 0 0.590 0.590 0.600 0.560 0.600 464,000 267,120 0.5757 0.419 0.419 0.427 0.398 0.427 652,615 0.4093 0.00%
2018-10-29 0 0.590 0.590 0.600 0.570 0.570 8,000 4,560 0.5700 0.419 0.419 0.427 0.405 0.405 11,252 0.4053 -1.67%
2018-10-26 0 0.600 0.580 0.610 0.600 0.630 132,000 80,360 0.6088 0.427 0.412 0.434 0.427 0.448 185,658 0.4328 -3.23%
2018-10-25 0 0.620 0.570 0.620 0.590 0.650 220,000 136,960 0.6225 0.441 0.405 0.441 0.419 0.462 309,430 0.4426 3.33%
2018-10-24 0 0.600 0.570 0.600 0.580 0.600 140,000 82,200 0.5871 0.427 0.405 0.427 0.412 0.427 196,910 0.4175 0.00%
2018-10-23 0 0.600 0.580 0.600 0.590 0.630 136,000 82,800 0.6088 0.427 0.412 0.427 0.419 0.448 191,284 0.4329 -6.25%
2018-10-22 0 0.640 0.610 0.650 0.640 0.640 4,000 2,560 0.6400 0.455 0.434 0.462 0.455 0.455 5,626 0.4550 0.00%
2018-10-19 0 0.640 0.610 0.640 0.610 0.640 104,000 66,080 0.6354 0.455 0.434 0.455 0.434 0.455 146,276 0.4517 -1.54%
2018-10-18 0 0.650 0.600 0.650 - - 0 0 - 0.462 0.427 0.462 - - 0 - 0.00%
2018-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.462 0.441 0.462 - - 0 - 0.00%
2018-10-15 0 0.650 0.600 0.650 - - 0 0 - 0.462 0.427 0.462 - - 0 - -1.52%
2018-10-12 0 0.660 0.600 0.660 0.650 0.670 60,000 39,600 0.6600 0.469 0.427 0.469 0.462 0.476 84,390 0.4693 3.13%
2018-10-11 0 0.640 0.640 0.650 0.630 0.630 4,000 2,520 0.6300 0.455 0.455 0.462 0.448 0.448 5,626 0.4479 -1.54%
2018-10-10 0 0.650 0.600 0.650 0.600 0.650 228,000 137,120 0.6014 0.462 0.427 0.462 0.427 0.462 320,682 0.4276 1.56%
2018-10-09 0 0.640 0.620 0.650 0.640 0.640 100,000 64,000 0.6400 0.455 0.441 0.462 0.455 0.455 140,650 0.4550 -1.54%
2018-10-08 0 0.650 0.620 0.650 0.600 0.660 152,000 95,400 0.6276 0.462 0.441 0.462 0.427 0.469 213,788 0.4462 -1.52%
2018-10-05 0 0.660 0.620 0.660 0.660 0.680 56,000 37,200 0.6643 0.469 0.441 0.469 0.469 0.483 78,764 0.4723 -1.49%
2018-10-04 0 0.670 0.620 0.670 - - 0 0 - 0.476 0.441 0.476 - - 0 - -1.47%
2018-10-03 0 0.680 0.610 0.680 0.660 0.700 80,000 53,520 0.6690 0.483 0.434 0.483 0.469 0.498 112,520 0.4756 3.03%
2018-10-02 0 0.660 0.620 0.660 0.660 0.660 80,000 52,800 0.6600 0.469 0.441 0.469 0.469 0.469 112,520 0.4693 0.00%
2018-09-28 0 0.660 0.640 0.660 - - 0 0 - 0.469 0.455 0.469 - - 0 - -2.94%
2018-09-27 0 0.680 0.630 0.680 - - 0 0 - 0.483 0.448 0.483 - - 0 - -1.45%
2018-09-26 0 0.690 0.660 0.690 - - 0 0 - 0.491 0.469 0.491 - - 0 - 0.00%
2018-09-24 0 0.690 0.650 0.690 0.680 0.690 212,000 144,680 0.6825 0.491 0.462 0.491 0.483 0.491 298,178 0.4852 0.00%
2018-09-21 0 0.690 0.650 0.690 - - 0 0 - 0.491 0.462 0.491 - - 0 - 0.00%
2018-09-20 0 0.690 0.650 0.690 0.670 0.700 452,000 310,080 0.6860 0.491 0.462 0.491 0.476 0.498 635,737 0.4877 7.81%
2018-09-19 0 0.640 0.630 0.650 0.640 0.650 60,000 38,720 0.6453 0.455 0.448 0.462 0.455 0.462 84,390 0.4588 -3.03%
2018-09-18 0 0.660 0.640 0.660 0.660 0.660 156,000 102,960 0.6600 0.469 0.455 0.469 0.469 0.469 219,414 0.4693 0.00%
2018-09-17 0 0.660 0.640 0.660 - - 0 0 - 0.469 0.455 0.469 - - 0 - 0.00%
2018-09-14 0 0.660 0.650 0.660 0.640 0.680 424,000 277,720 0.6550 0.469 0.462 0.469 0.455 0.483 596,355 0.4657 -4.35%
2018-09-13 0 0.690 0.650 0.690 0.670 0.670 240,000 160,800 0.6700 0.491 0.462 0.491 0.476 0.476 337,560 0.4764 -1.43%
2018-09-12 0 0.700 0.640 0.700 - - 0 0 - 0.498 0.455 0.498 - - 0 - -2.78%
2018-09-11 0 0.720 0.640 0.720 0.700 0.720 72,000 50,960 0.7078 0.512 0.455 0.512 0.498 0.512 101,268 0.5032 0.00%
2018-09-10 0 0.720 0.640 0.720 - - 0 0 - 0.512 0.455 0.512 - - 0 - 0.00%
2018-09-07 0 0.720 0.640 0.720 - - 0 0 - 0.512 0.455 0.512 - - 0 - -2.70%
2018-09-06 0 0.740 0.630 0.740 0.740 0.750 48,000 33,760 0.7033 0.526 0.448 0.526 0.526 0.533 67,512 0.5001 7.25%
2018-09-05 0 0.690 0.620 0.690 - - 0 0 - 0.491 0.441 0.491 - - 0 - 0.00%
2018-09-04 0 0.690 0.610 0.690 - - 0 0 - 0.491 0.434 0.491 - - 0 - 0.00%
2018-09-03 0 0.690 0.580 0.690 - - 0 0 - 0.491 0.412 0.491 - - 0 - 0.00%
2018-08-31 0 0.690 0.670 0.690 - - 0 0 - 0.491 0.476 0.491 - - 0 - -1.43%
2018-08-30 0 0.700 0.670 0.700 - - 0 0 - 0.498 0.476 0.498 - - 0 - 0.00%
2018-08-29 0 0.700 0.680 0.700 - - 0 0 - 0.498 0.483 0.498 - - 0 - 0.00%
2018-08-28 0 0.700 0.680 0.700 0.700 0.700 180,000 126,000 0.7000 0.498 0.483 0.498 0.498 0.498 253,170 0.4977 0.00%
2018-08-27 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.498 0.483 0.498 0.498 0.498 28,130 0.4977 0.00%
2018-08-24 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.498 0.491 0.498 0.498 0.498 140,650 0.4977 0.00%
2018-08-23 0 0.700 0.690 0.700 - - 0 0 - 0.498 0.491 0.498 - - 0 - -1.41%
2018-08-22 0 0.710 0.700 0.740 0.700 0.710 136,000 96,200 0.7074 0.505 0.498 0.526 0.498 0.505 191,284 0.5029 -4.05%
2018-08-21 0 0.740 0.700 0.740 - - 0 0 - 0.526 0.498 0.526 - - 0 - 0.00%
2018-08-20 0 0.740 0.700 0.740 - - 0 0 - 0.526 0.498 0.526 - - 0 - 0.00%
2018-08-17 0 0.740 0.700 0.740 - - 0 0 - 0.526 0.498 0.526 - - 0 - 0.00%
2018-08-16 0 0.740 0.700 0.740 - - 0 0 - 0.526 0.498 0.526 - - 0 - -1.33%
2018-08-15 0 0.750 0.710 0.750 - - 0 0 - 0.533 0.505 0.533 - - 0 - -2.60%
2018-08-14 0 0.770 0.710 0.770 - - 0 0 - 0.547 0.505 0.547 - - 0 - 0.00%
2018-08-13 0 0.770 0.720 0.770 0.700 0.770 32,000 23,040 0.7200 0.547 0.512 0.547 0.498 0.547 45,008 0.5119 1.32%
2018-08-10 0 0.760 0.700 0.760 - - 0 0 - 0.540 0.498 0.540 - - 0 - 0.00%
2018-08-09 0 0.760 0.700 0.760 - - 0 0 - 0.540 0.498 0.540 - - 0 - 0.00%
2018-08-08 0 0.760 0.710 0.780 - - 0 0 - 0.540 0.505 0.555 - - 0 - 0.00%
2018-08-07 0 0.760 0.700 0.760 - - 0 0 - 0.540 0.498 0.540 - - 0 - 0.00%
2018-08-06 0 0.760 0.710 0.760 - - 0 0 - 0.540 0.505 0.540 - - 0 - -1.30%
2018-08-03 0 0.770 0.700 0.770 0.740 0.780 120,000 90,040 0.7503 0.547 0.498 0.547 0.526 0.555 168,780 0.5335 2.67%
2018-08-02 0 0.750 0.700 0.750 - - 0 0 - 0.533 0.498 0.533 - - 0 - -2.60%
2018-08-01 0 0.770 0.720 0.770 - - 0 0 - 0.547 0.512 0.547 - - 0 - -1.28%
2018-07-31 0 0.780 0.710 0.780 - - 0 0 - 0.555 0.505 0.555 - - 0 - 0.00%
2018-07-30 0 0.780 0.720 0.780 - - 0 0 - 0.555 0.512 0.555 - - 0 - -1.27%
2018-07-27 0 0.790 0.700 0.790 0.730 0.800 136,000 104,680 0.7697 0.562 0.498 0.562 0.519 0.569 191,284 0.5472 6.76%
2018-07-26 0 0.740 0.690 0.740 - - 0 0 - 0.526 0.491 0.526 - - 0 - -1.33%
2018-07-25 0 0.750 0.680 0.750 0.690 0.750 8,000 5,760 0.7200 0.533 0.483 0.533 0.491 0.533 11,252 0.5119 -1.32%
2018-07-24 0 0.760 0.690 0.760 - - 0 0 - 0.540 0.491 0.540 - - 0 - 0.00%
2018-07-23 0 0.760 0.690 0.760 - - 0 0 - 0.540 0.491 0.540 - - 0 - 0.00%
2018-07-20 0 0.760 0.680 0.760 - - 0 0 - 0.540 0.483 0.540 - - 0 - 0.00%
2018-07-19 0 0.760 0.680 0.760 - - 0 0 - 0.540 0.483 0.540 - - 0 - -1.30%
2018-07-18 0 0.770 0.680 0.770 - - 0 0 - 0.547 0.483 0.547 - - 0 - 0.00%
2018-07-17 0 0.770 0.690 0.770 - - 0 0 - 0.547 0.491 0.547 - - 0 - 0.00%
2018-07-16 0 0.770 0.730 0.770 0.750 0.770 16,000 12,160 0.7600 0.547 0.519 0.547 0.533 0.547 22,504 0.5403 6.94%
2018-07-13 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 0.512 0.469 0.512 0.512 0.512 16,878 0.5119 0.00%
2018-07-12 0 0.720 0.660 0.770 - - 0 0 - 0.512 0.469 0.547 - - 0 - 0.00%
2018-07-11 0 0.720 0.680 0.770 - - 0 0 - 0.512 0.483 0.547 - - 0 - 0.00%
2018-07-10 0 0.720 0.680 0.750 - - 0 0 - 0.512 0.483 0.533 - - 0 - 0.00%
2018-07-09 0 0.720 0.680 0.730 - - 0 0 - 0.512 0.483 0.519 - - 0 - 0.00%
2018-07-06 0 0.720 0.720 0.740 0.680 0.740 172,000 119,360 0.6940 0.512 0.512 0.526 0.483 0.526 241,918 0.4934 2.86%
2018-07-05 0 0.700 0.680 0.710 0.700 0.700 252,000 176,400 0.7000 0.498 0.483 0.505 0.498 0.498 354,437 0.4977 -2.78%
2018-07-04 0 0.720 0.710 0.730 - - 0 0 - 0.512 0.505 0.519 - - 0 - 0.00%
2018-07-03 0 0.720 0.710 0.720 0.710 0.760 44,000 31,960 0.7264 0.512 0.505 0.512 0.505 0.540 61,886 0.5164 -4.00%
2018-06-29 0 0.750 0.730 0.750 0.700 0.760 104,000 76,960 0.7400 0.533 0.519 0.533 0.498 0.540 146,276 0.5261 2.74%
2018-06-28 0 0.730 0.710 0.720 0.700 0.730 64,000 45,920 0.7175 0.519 0.505 0.512 0.498 0.519 90,016 0.5101 0.00%
2018-06-27 0 0.730 0.690 0.730 0.700 0.760 112,000 81,040 0.7236 0.519 0.491 0.519 0.498 0.540 157,528 0.5144 -6.41%
2018-06-26 0 0.780 0.730 0.780 - - 0 0 - 0.555 0.519 0.555 - - 0 - 0.00%
2018-06-25 0 0.780 0.720 0.780 0.720 0.780 32,000 23,520 0.7350 0.555 0.512 0.555 0.512 0.555 45,008 0.5226 1.30%
2018-06-22 0 0.770 0.720 0.790 - - 0 0 - 0.547 0.512 0.562 - - 0 - 0.00%
2018-06-21 0 0.770 0.720 0.790 - - 0 0 - 0.547 0.512 0.562 - - 0 - 0.00%
2018-06-20 0 0.770 0.720 0.780 0.770 0.770 12,000 9,240 0.7700 0.547 0.512 0.555 0.547 0.547 16,878 0.5475 -1.28%
2018-06-19 0 0.780 0.710 0.780 - - 0 0 - 0.555 0.505 0.555 - - 0 - 0.00%
2018-06-15 0 0.780 0.720 0.780 - - 0 0 - 0.555 0.512 0.555 - - 0 - 0.00%
2018-06-14 0 0.780 0.720 0.780 - - 0 0 - 0.555 0.512 0.555 - - 0 - 0.00%
2018-06-13 0 0.780 0.750 0.780 0.720 0.780 24,000 18,000 0.7500 0.555 0.533 0.555 0.512 0.555 33,756 0.5332 2.63%
2018-06-12 0 0.760 0.760 0.790 0.740 0.740 8,000 5,920 0.7400 0.540 0.540 0.562 0.526 0.526 11,252 0.5261 -2.06%
2018-06-11 0 0.790 0.740 0.790 - - 0 0 - 0.552 0.517 0.552 - - 0 - 0.00%
2018-06-08 0 0.790 0.740 0.790 - - 0 0 - 0.552 0.517 0.552 - - 0 - 0.00%
2018-06-07 0 0.790 0.740 0.790 - - 0 0 - 0.552 0.517 0.552 - - 0 - 0.00%
2018-06-06 0 0.790 0.750 0.790 0.730 0.790 44,000 33,160 0.7536 0.552 0.524 0.552 0.510 0.552 63,002 0.5263 -1.25%
2018-06-05 0 0.800 0.730 0.800 0.760 0.800 116,000 88,760 0.7652 0.559 0.510 0.559 0.531 0.559 166,097 0.5344 1.27%
2018-06-04 0 0.790 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.552 0.524 0.552 0.552 0.552 11,455 0.5517 0.00%
2018-06-01 0 0.790 0.750 0.800 - - 0 0 - 0.552 0.524 0.559 - - 0 - 0.00%
2018-05-31 0 0.790 0.750 0.790 0.790 0.790 80,000 63,200 0.7900 0.552 0.524 0.552 0.552 0.552 114,550 0.5517 0.00%
2018-05-30 0 0.790 0.750 0.790 - - 0 0 - 0.552 0.524 0.552 - - 0 - 0.00%
2018-05-29 0 0.790 0.770 0.790 - - 0 0 - 0.552 0.538 0.552 - - 0 - -1.25%
2018-05-28 0 0.800 0.790 0.800 0.770 0.800 36,000 28,160 0.7822 0.559 0.552 0.559 0.538 0.559 51,547 0.5463 2.56%
2018-05-25 0 0.780 0.740 0.800 - - 0 0 - 0.545 0.517 0.559 - - 0 - 0.00%
2018-05-24 0 0.780 0.780 0.790 0.740 0.750 100,000 74,200 0.7420 0.545 0.545 0.552 0.517 0.524 143,187 0.5182 4.00%
2018-05-23 0 0.750 0.750 0.800 0.740 0.750 68,000 50,800 0.7471 0.524 0.524 0.559 0.517 0.524 97,367 0.5217 -5.06%
2018-05-21 0 0.790 0.740 0.790 - - 0 0 - 0.552 0.517 0.552 - - 0 - 0.00%
2018-05-18 0 0.790 0.750 0.800 0.750 0.800 128,000 97,440 0.7613 0.552 0.524 0.559 0.524 0.559 183,280 0.5316 1.28%
2018-05-17 0 0.780 0.740 0.780 - - 0 0 - 0.545 0.517 0.545 - - 0 - 0.00%
2018-05-16 0 0.780 0.740 0.790 0.780 0.780 20,000 15,600 0.7800 0.545 0.517 0.552 0.545 0.545 28,637 0.5447 -1.27%
2018-05-15 0 0.790 0.740 0.800 0.780 0.790 108,000 85,240 0.7893 0.552 0.517 0.559 0.545 0.552 154,642 0.5512 -2.47%
2018-05-14 0 0.810 0.750 0.810 0.740 0.810 344,000 261,880 0.7613 0.566 0.524 0.566 0.517 0.566 492,564 0.5317 9.46%
2018-05-11 0 0.740 0.700 0.740 - - 0 0 - 0.517 0.489 0.517 - - 0 - 0.00%
2018-05-10 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2018-05-09 0 0.740 0.720 0.750 0.720 0.750 132,000 97,160 0.7361 0.517 0.503 0.524 0.503 0.524 189,007 0.5141 2.78%
2018-05-08 0 0.720 0.720 0.730 0.700 0.700 180,000 126,000 0.7000 0.503 0.503 0.510 0.489 0.489 257,737 0.4889 2.86%
2018-05-07 0 0.700 0.700 0.710 0.700 0.710 12,000 8,480 0.7067 0.489 0.489 0.496 0.489 0.496 17,182 0.4935 -2.78%
2018-05-04 0 0.720 0.680 0.720 - - 0 0 - 0.503 0.475 0.503 - - 0 - 0.00%
2018-05-03 0 0.720 0.690 0.720 - - 0 0 - 0.503 0.482 0.503 - - 0 - 0.00%
2018-05-02 0 0.720 0.700 0.720 - - 0 0 - 0.503 0.489 0.503 - - 0 - -1.37%
2018-04-30 0 0.730 0.690 0.730 - - 0 0 - 0.510 0.482 0.510 - - 0 - -1.35%
2018-04-27 0 0.740 0.690 0.740 - - 0 0 - 0.517 0.482 0.517 - - 0 - 0.00%
2018-04-26 0 0.740 0.730 0.740 0.700 0.740 156,000 110,840 0.7105 0.517 0.510 0.517 0.489 0.517 223,372 0.4962 4.23%
2018-04-25 0 0.710 0.690 0.710 0.700 0.710 12,000 8,480 0.7067 0.496 0.482 0.496 0.489 0.496 17,182 0.4935 1.43%
2018-04-24 0 0.700 0.700 0.710 0.700 0.700 4,000 2,800 0.7000 0.489 0.489 0.496 0.489 0.489 5,727 0.4889 -5.41%
2018-04-23 0 0.740 0.680 0.740 0.670 0.740 108,000 75,040 0.6948 0.517 0.475 0.517 0.468 0.517 154,642 0.4852 8.82%
2018-04-20 0 0.680 0.680 0.700 0.670 0.690 32,000 21,600 0.6750 0.475 0.475 0.489 0.468 0.482 45,820 0.4714 -4.23%
2018-04-19 0 0.710 0.690 0.710 0.650 0.710 292,000 198,120 0.6785 0.496 0.482 0.496 0.454 0.496 418,107 0.4739 4.41%
2018-04-18 0 0.680 0.680 0.700 0.680 0.710 48,000 32,880 0.6850 0.475 0.475 0.489 0.475 0.496 68,730 0.4784 -4.23%
2018-04-17 0 0.710 0.710 0.720 - - 0 0 - 0.496 0.496 0.503 - - 0 - 1.43%
2018-04-16 0 0.700 0.680 0.700 0.700 0.700 44,000 30,800 0.7000 0.489 0.475 0.489 0.489 0.489 63,002 0.4889 -1.41%
2018-04-13 0 0.710 0.690 0.710 - - 0 0 - 0.496 0.482 0.496 - - 0 - 0.00%
2018-04-12 0 0.710 0.680 0.710 0.700 0.710 96,000 67,280 0.7008 0.496 0.475 0.496 0.489 0.496 137,460 0.4895 0.00%
2018-04-11 0 0.710 0.700 0.710 0.690 0.730 448,000 320,440 0.7153 0.496 0.489 0.496 0.482 0.510 641,479 0.4995 -1.39%
2018-04-10 0 0.720 0.690 0.740 0.680 0.720 360,000 248,840 0.6912 0.503 0.482 0.517 0.475 0.503 515,474 0.4827 -2.70%
2018-04-09 0 0.740 0.720 0.760 0.700 0.740 156,000 111,160 0.7126 0.517 0.503 0.531 0.489 0.517 223,372 0.4976 -5.13%
2018-04-06 0 0.780 0.740 0.780 - - 0 0 - 0.545 0.517 0.545 - - 0 - -1.27%
2018-04-04 0 0.790 0.790 0.800 - - 0 0 - 0.552 0.552 0.559 - - 0 - 2.60%
2018-04-03 0 0.770 0.730 0.770 0.760 0.770 60,000 45,640 0.7607 0.538 0.510 0.538 0.531 0.538 85,912 0.5312 -3.75%
2018-03-29 0 0.800 0.760 0.800 0.760 0.810 152,000 116,720 0.7679 0.559 0.531 0.559 0.531 0.566 217,645 0.5363 -1.23%
2018-03-28 0 0.810 0.760 0.820 - - 0 0 - 0.566 0.531 0.573 - - 0 - 0.00%
2018-03-27 0 0.810 0.780 0.820 - - 0 0 - 0.566 0.545 0.573 - - 0 - 0.00%
2018-03-26 0 0.810 0.770 0.820 0.810 0.810 16,000 12,960 0.8100 0.566 0.538 0.573 0.566 0.566 22,910 0.5657 -1.22%
2018-03-23 0 0.820 0.760 0.820 0.820 0.820 100,000 82,000 0.8200 0.573 0.531 0.573 0.573 0.573 143,187 0.5727 -1.20%
2018-03-22 0 0.830 0.760 0.830 0.810 0.830 204,000 169,240 0.8296 0.580 0.531 0.580 0.566 0.580 292,102 0.5794 2.47%
2018-03-21 0 0.810 0.770 0.810 - - 0 0 - 0.566 0.538 0.566 - - 0 - -1.22%
2018-03-20 0 0.820 0.780 0.820 - - 0 0 - 0.573 0.545 0.573 - - 0 - -2.38%
2018-03-19 0 0.840 0.780 0.840 0.760 0.840 64,000 51,880 0.8106 0.587 0.545 0.587 0.531 0.587 91,640 0.5661 0.00%
2018-03-16 0 0.840 0.770 0.840 0.800 0.850 100,000 81,360 0.8136 0.587 0.538 0.587 0.559 0.594 143,187 0.5682 2.44%
2018-03-15 0 0.820 0.800 0.820 0.800 0.820 1,160,000 947,080 0.8164 0.573 0.559 0.573 0.559 0.573 1,660,973 0.5702 2.50%
2018-03-14 0 0.800 0.770 0.810 0.800 0.800 76,000 60,800 0.8000 0.559 0.538 0.566 0.559 0.559 108,822 0.5587 1.27%
2018-03-13 0 0.790 0.760 0.800 0.770 0.790 152,000 118,240 0.7779 0.552 0.531 0.559 0.538 0.552 217,645 0.5433 2.60%
2018-03-12 0 0.770 0.770 0.800 0.770 0.770 16,000 12,320 0.7700 0.538 0.538 0.559 0.538 0.538 22,910 0.5378 -1.28%
2018-03-09 0 0.780 0.770 0.790 0.780 0.780 12,000 9,360 0.7800 0.545 0.538 0.552 0.545 0.545 17,182 0.5447 -1.27%
2018-03-08 0 0.790 0.770 0.800 - - 0 0 - 0.552 0.538 0.559 - - 0 - 0.00%
2018-03-07 0 0.790 0.790 0.810 0.770 0.770 76,000 58,520 0.7700 0.552 0.552 0.566 0.538 0.538 108,822 0.5378 2.60%
2018-03-06 0 0.770 0.770 0.790 - - 0 0 - 0.538 0.538 0.552 - - 0 - 2.67%
2018-03-05 0 0.750 0.750 0.790 0.750 0.790 80,000 62,120 0.7765 0.524 0.524 0.552 0.524 0.552 114,550 0.5423 0.00%
2018-03-02 0 0.750 0.750 0.790 0.740 0.740 4,000 2,960 0.7400 0.524 0.524 0.552 0.517 0.517 5,727 0.5168 -7.41%
2018-03-01 0 0.810 0.770 0.810 0.790 0.810 668,000 533,480 0.7986 0.566 0.538 0.566 0.552 0.566 956,491 0.5577 5.19%
2018-02-28 0 0.770 0.760 0.780 - - 0 0 - 0.538 0.531 0.545 - - 0 - 0.00%
2018-02-27 0 0.770 0.760 0.780 0.770 0.790 184,000 144,080 0.7830 0.538 0.531 0.545 0.538 0.552 263,465 0.5469 1.32%
2018-02-26 0 0.760 0.780 0.790 0.760 0.760 120,000 91,200 0.7600 0.531 0.545 0.552 0.531 0.531 171,825 0.5308 0.00%
2018-02-23 0 0.760 0.730 0.790 0.760 0.760 204,000 156,200 0.7657 0.531 0.510 0.552 0.531 0.531 292,102 0.5347 -1.30%
2018-02-22 0 0.770 0.730 0.770 0.770 0.770 4,000 3,080 0.7700 0.538 0.510 0.538 0.538 0.538 5,727 0.5378 2.67%
2018-02-21 0 0.750 0.710 0.850 0.730 0.850 92,000 70,000 0.7609 0.524 0.496 0.594 0.510 0.594 131,732 0.5314 2.74%
2018-02-20 0 0.730 0.710 0.730 - - 0 0 - 0.510 0.496 0.510 - - 0 - 0.00%
2018-02-15 0 0.730 0.730 0.760 0.720 0.720 32,000 23,040 0.7200 0.510 0.510 0.531 0.503 0.503 45,820 0.5028 0.00%
2018-02-14 0 0.730 0.710 0.760 - - 0 0 - 0.510 0.496 0.531 - - 0 - 0.00%
2018-02-13 0 0.730 0.720 0.730 0.700 0.740 156,000 113,200 0.7256 0.510 0.503 0.510 0.489 0.517 223,372 0.5068 -1.35%
2018-02-12 0 0.740 0.710 0.750 0.710 0.740 204,000 145,120 0.7114 0.517 0.496 0.524 0.496 0.517 292,102 0.4968 -2.63%
2018-02-09 0 0.760 0.710 0.760 0.710 0.760 172,000 122,320 0.7112 0.531 0.496 0.531 0.496 0.531 246,282 0.4967 0.00%
2018-02-08 0 0.760 0.700 0.760 0.760 0.760 36,000 27,360 0.7600 0.531 0.489 0.531 0.531 0.531 51,547 0.5308 0.00%
2018-02-07 0 0.760 0.700 0.760 - - 0 0 - 0.531 0.489 0.531 - - 0 - 0.00%
2018-02-06 0 0.760 0.720 0.760 0.720 0.760 20,000 14,560 0.7280 0.531 0.503 0.531 0.503 0.531 28,637 0.5084 -2.56%
2018-02-05 0 0.780 0.710 0.790 - - 0 0 - 0.545 0.496 0.552 - - 0 - 0.00%
2018-02-02 0 0.780 0.730 0.780 0.730 0.780 44,000 32,320 0.7345 0.545 0.510 0.545 0.510 0.545 63,002 0.5130 4.00%
2018-02-01 0 0.750 0.740 0.780 0.750 0.780 12,000 9,120 0.7600 0.524 0.517 0.545 0.524 0.545 17,182 0.5308 -3.85%
2018-01-31 0 0.780 0.730 0.780 0.780 0.780 12,000 9,360 0.7800 0.545 0.510 0.545 0.545 0.545 17,182 0.5447 1.30%
2018-01-30 0 0.770 0.730 0.780 0.770 0.780 136,000 105,080 0.7726 0.538 0.510 0.545 0.538 0.545 194,735 0.5396 0.00%
2018-01-29 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.538 0.503 0.538 0.538 0.538 5,727 0.5378 2.67%
2018-01-26 0 0.750 0.720 0.790 - - 0 0 - 0.524 0.503 0.552 - - 0 - 0.00%
2018-01-25 0 0.750 0.750 0.780 0.740 0.770 60,000 45,680 0.7613 0.524 0.524 0.545 0.517 0.538 85,912 0.5317 -3.85%
2018-01-24 0 0.780 0.720 0.780 0.740 0.780 40,000 30,720 0.7680 0.545 0.503 0.545 0.517 0.545 57,275 0.5364 8.33%
2018-01-23 0 0.720 0.720 0.740 0.720 0.730 356,000 257,760 0.7240 0.503 0.503 0.517 0.503 0.510 509,747 0.5057 -2.70%
2018-01-22 0 0.740 0.740 0.760 0.740 0.740 40,000 29,600 0.7400 0.517 0.517 0.531 0.517 0.517 57,275 0.5168 -3.90%
2018-01-19 0 0.770 0.750 0.780 0.740 0.770 12,000 9,000 0.7500 0.538 0.524 0.545 0.517 0.538 17,182 0.5238 -1.28%
2018-01-18 0 0.780 0.740 0.780 - - 0 0 - 0.545 0.517 0.545 - - 0 - 0.00%
2018-01-17 0 0.780 0.750 0.780 0.780 0.780 12,000 9,360 0.7800 0.545 0.524 0.545 0.545 0.545 17,182 0.5447 4.00%
2018-01-16 0 0.750 0.730 0.770 - - 0 0 - 0.524 0.510 0.538 - - 0 - 0.00%
2018-01-15 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.524 0.524 0.538 0.524 0.524 85,912 0.5238 -1.32%
2018-01-12 0 0.760 0.740 0.770 0.760 0.770 52,000 39,920 0.7677 0.531 0.517 0.538 0.531 0.538 74,457 0.5361 -1.30%
2018-01-11 0 0.770 0.730 0.780 0.770 0.780 56,000 43,400 0.7750 0.538 0.510 0.545 0.538 0.545 80,185 0.5412 2.67%
2018-01-10 0 0.750 0.730 0.770 0.750 0.750 64,000 48,000 0.7500 0.524 0.510 0.538 0.524 0.524 91,640 0.5238 -2.60%
2018-01-09 0 0.770 0.770 0.780 0.750 0.750 24,000 18,000 0.7500 0.538 0.538 0.545 0.524 0.524 34,365 0.5238 0.00%
2018-01-08 0 0.770 0.750 0.770 0.770 0.780 128,000 99,640 0.7784 0.538 0.524 0.538 0.538 0.545 183,280 0.5436 1.32%
2018-01-05 0 0.760 0.760 0.770 0.720 0.770 384,000 287,320 0.7482 0.531 0.531 0.538 0.503 0.538 549,839 0.5226 4.11%
2018-01-04 0 0.730 0.730 0.750 0.710 0.710 8,000 5,680 0.7100 0.510 0.510 0.524 0.496 0.496 11,455 0.4959 2.82%
2018-01-03 0 0.710 0.700 0.740 - - 0 0 - 0.496 0.489 0.517 - - 0 - 0.00%
2018-01-02 0 0.710 0.690 0.720 0.710 0.720 80,000 57,400 0.7175 0.496 0.482 0.503 0.496 0.503 114,550 0.5011 -1.39%
2017-12-29 0 0.720 0.720 0.750 - - 0 0 - 0.503 0.503 0.524 - - 0 - 0.00%
2017-12-28 0 0.720 0.710 0.750 - - 0 0 - 0.503 0.496 0.524 - - 0 - 0.00%
2017-12-27 0 0.720 0.710 0.740 0.710 0.720 84,000 59,720 0.7110 0.503 0.496 0.517 0.496 0.503 120,277 0.4965 0.00%
2017-12-22 0 0.720 0.710 0.740 0.700 0.720 184,000 131,320 0.7137 0.503 0.496 0.517 0.489 0.503 263,465 0.4984 0.00%
2017-12-21 0 0.720 0.700 0.710 0.700 0.750 260,000 185,160 0.7122 0.503 0.489 0.496 0.489 0.524 372,287 0.4974 1.41%
2017-12-20 0 0.710 0.700 0.740 0.710 0.750 260,000 185,960 0.7152 0.496 0.489 0.517 0.496 0.524 372,287 0.4995 -1.39%
2017-12-19 0 0.720 0.710 0.740 0.720 0.730 84,000 60,880 0.7248 0.503 0.496 0.517 0.503 0.510 120,277 0.5062 -1.37%
2017-12-18 0 0.730 0.720 0.750 0.730 0.730 24,000 17,520 0.7300 0.510 0.503 0.524 0.510 0.510 34,365 0.5098 -1.35%
2017-12-15 0 0.740 0.700 0.740 0.720 0.740 136,000 98,120 0.7215 0.517 0.489 0.517 0.503 0.517 194,735 0.5039 0.00%
2017-12-14 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - -1.33%
2017-12-13 0 0.750 0.740 0.770 - - 0 0 - 0.524 0.517 0.538 - - 0 - 0.00%
2017-12-12 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.524 0.503 0.524 0.524 0.524 143,187 0.5238 4.17%
2017-12-11 0 0.720 0.720 0.730 0.710 0.710 12,000 8,520 0.7100 0.503 0.503 0.510 0.496 0.496 17,182 0.4959 -1.37%
2017-12-08 0 0.730 0.730 0.750 - - 0 0 - 0.510 0.510 0.524 - - 0 - 0.00%
2017-12-07 0 0.730 0.720 0.740 0.730 0.740 184,000 134,840 0.7328 0.510 0.503 0.517 0.510 0.517 263,465 0.5118 -2.67%
2017-12-06 0 0.750 0.720 0.750 - - 0 0 - 0.524 0.503 0.524 - - 0 - -1.32%
2017-12-05 0 0.760 0.720 0.780 - - 0 0 - 0.531 0.503 0.545 - - 0 - 0.00%
2017-12-04 0 0.760 0.720 0.780 - - 0 0 - 0.531 0.503 0.545 - - 0 - 0.00%
2017-12-01 0 0.760 0.730 0.770 0.750 0.760 44,000 33,400 0.7591 0.531 0.510 0.538 0.524 0.531 63,002 0.5301 0.00%
2017-11-30 0 0.760 0.740 0.760 - - 0 0 - 0.531 0.517 0.531 - - 0 - 0.00%
2017-11-29 0 0.760 0.760 0.770 0.740 0.740 8,000 5,920 0.7400 0.531 0.531 0.538 0.517 0.517 11,455 0.5168 -3.80%
2017-11-28 0 0.790 0.710 0.790 0.750 0.800 88,000 68,560 0.7791 0.552 0.496 0.552 0.524 0.559 126,005 0.5441 6.76%
2017-11-27 0 0.740 0.720 0.760 0.730 0.740 96,000 70,720 0.7367 0.517 0.503 0.531 0.510 0.517 137,460 0.5145 2.78%
2017-11-24 0 0.720 0.720 0.740 0.700 0.730 208,000 147,800 0.7106 0.503 0.503 0.517 0.489 0.510 297,830 0.4963 -4.00%
2017-11-23 0 0.750 0.740 0.750 0.750 0.800 92,000 69,560 0.7561 0.524 0.517 0.524 0.524 0.559 131,732 0.5280 0.00%
2017-11-22 0 0.750 0.740 0.760 0.750 0.760 320,000 240,120 0.7504 0.524 0.517 0.531 0.524 0.531 458,199 0.5241 -6.25%
2017-11-21 0 0.800 0.750 0.800 0.730 0.800 824,000 647,280 0.7855 0.559 0.524 0.559 0.510 0.559 1,179,863 0.5486 6.67%
2017-11-20 0 0.750 0.730 0.750 - - 0 0 - 0.524 0.510 0.524 - - 0 - 0.00%
2017-11-17 0 0.750 0.740 0.750 0.750 0.760 108,000 81,840 0.7578 0.524 0.517 0.524 0.524 0.531 154,642 0.5292 -3.85%
2017-11-16 0 0.780 0.750 0.780 0.740 0.790 484,000 373,720 0.7721 0.545 0.524 0.545 0.517 0.552 693,027 0.5393 5.41%
2017-11-15 0 0.740 0.720 0.740 0.730 0.760 128,000 95,880 0.7491 0.517 0.503 0.517 0.510 0.531 183,280 0.5231 -3.90%
2017-11-14 0 0.770 0.770 0.790 0.750 0.750 20,000 15,000 0.7500 0.538 0.538 0.552 0.524 0.524 28,637 0.5238 -3.75%
2017-11-13 0 0.800 0.750 0.800 - - 0 0 - 0.559 0.524 0.559 - - 0 - 0.00%
2017-11-10 0 0.800 0.750 0.850 0.780 0.860 120,000 97,400 0.8117 0.559 0.524 0.594 0.545 0.601 171,825 0.5669 8.11%
2017-11-09 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.517 0.517 0.531 0.517 0.517 5,727 0.5168 -3.90%
2017-11-08 0 0.770 0.740 0.780 0.750 0.770 32,000 24,160 0.7550 0.538 0.517 0.545 0.524 0.538 45,820 0.5273 -3.75%
2017-11-07 0 0.800 0.790 0.800 0.750 0.800 140,000 108,360 0.7740 0.559 0.552 0.559 0.524 0.559 200,462 0.5406 8.11%
2017-11-06 0 0.740 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.517 0.517 0.524 0.517 0.524 28,637 0.5182 -2.63%
2017-11-03 0 0.760 0.750 0.760 - - 8,000 6,080 0.7600 0.531 0.524 0.531 - - 11,455 0.5308 0.00%
2017-11-02 0 0.760 0.750 0.760 - - 0 0 - 0.531 0.524 0.531 - - 0 - 0.00%
2017-11-01 0 0.760 0.750 0.760 0.750 0.760 288,000 217,160 0.7540 0.531 0.524 0.531 0.524 0.531 412,379 0.5266 0.00%
2017-10-31 0 0.760 0.760 0.780 0.750 0.760 124,000 93,040 0.7503 0.531 0.531 0.545 0.524 0.531 177,552 0.5240 0.00%
2017-10-30 0 0.760 0.760 0.780 0.760 0.770 36,000 27,440 0.7622 0.531 0.531 0.545 0.531 0.538 51,547 0.5323 -1.30%
2017-10-27 0 0.770 0.760 0.770 0.760 0.770 52,000 39,840 0.7662 0.538 0.531 0.538 0.531 0.538 74,457 0.5351 0.00%
2017-10-26 0 0.770 0.770 0.780 0.750 0.760 64,000 48,480 0.7575 0.538 0.538 0.545 0.524 0.531 91,640 0.5290 1.32%
2017-10-25 0 0.760 0.760 0.780 0.760 0.770 60,000 45,800 0.7633 0.531 0.531 0.545 0.531 0.538 85,912 0.5331 -1.30%
2017-10-24 0 0.770 0.760 0.780 - - 0 0 - 0.538 0.531 0.545 - - 0 - 0.00%
2017-10-23 0 0.770 0.760 0.790 - - 0 0 - 0.538 0.531 0.552 - - 0 - 0.00%
2017-10-20 0 0.770 0.760 0.790 0.750 0.770 140,000 107,720 0.7694 0.538 0.531 0.552 0.524 0.538 200,462 0.5374 2.67%
2017-10-19 0 0.750 0.740 0.770 0.750 0.750 60,000 45,000 0.7500 0.524 0.517 0.538 0.524 0.524 85,912 0.5238 0.00%
2017-10-18 0 0.750 0.740 0.750 0.730 0.750 36,000 26,920 0.7478 0.524 0.517 0.524 0.510 0.524 51,547 0.5222 1.35%
2017-10-17 0 0.740 0.740 0.750 0.740 0.740 164,000 121,360 0.7400 0.517 0.517 0.524 0.517 0.517 234,827 0.5168 -2.63%
2017-10-16 0 0.760 0.750 0.760 0.750 0.770 118,000 88,560 0.7505 0.531 0.524 0.531 0.524 0.538 168,961 0.5241 -2.56%
2017-10-13 0 0.780 0.760 0.780 0.750 0.780 240,000 183,320 0.7638 0.545 0.531 0.545 0.524 0.545 343,650 0.5335 4.00%
2017-10-12 0 0.750 0.750 0.770 0.750 0.760 200,000 151,880 0.7594 0.524 0.524 0.538 0.524 0.531 286,375 0.5304 -7.41%
2017-10-11 0 0.810 0.820 0.840 0.740 0.830 216,000 163,240 0.7557 0.566 0.573 0.587 0.517 0.580 309,285 0.5278 9.46%
2017-10-10 0 0.740 0.730 0.740 0.720 0.750 168,000 123,560 0.7355 0.517 0.510 0.517 0.503 0.524 240,555 0.5136 0.00%
2017-10-09 0 0.740 0.720 0.740 0.740 0.740 12,000 8,880 0.7400 0.517 0.503 0.517 0.517 0.517 17,182 0.5168 0.00%
2017-10-06 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2017-10-04 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2017-10-03 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2017-09-29 0 0.740 0.710 0.770 - - 0 0 - 0.517 0.496 0.538 - - 0 - 0.00%
2017-09-28 0 0.740 0.720 0.740 - - 0 0 - 0.517 0.503 0.517 - - 0 - 0.00%
2017-09-27 0 0.740 0.710 0.770 - - 0 0 - 0.517 0.496 0.538 - - 0 - 0.00%
2017-09-26 0 0.740 0.720 0.750 0.730 0.740 40,000 29,560 0.7390 0.517 0.503 0.524 0.510 0.517 57,275 0.5161 5.71%
2017-09-25 0 0.700 0.700 0.710 0.700 0.700 24,000 16,800 0.7000 0.489 0.489 0.496 0.489 0.489 34,365 0.4889 -1.41%
2017-09-22 0 0.710 0.700 0.730 0.700 0.730 232,000 166,600 0.7181 0.496 0.489 0.510 0.489 0.510 332,195 0.5015 -5.33%
2017-09-21 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.524 0.503 0.524 0.524 0.524 57,275 0.5238 0.00%
2017-09-20 0 0.750 0.720 0.750 0.720 0.750 88,000 64,560 0.7336 0.524 0.503 0.524 0.503 0.524 126,005 0.5124 -2.60%
2017-09-19 0 0.770 0.720 0.780 0.700 0.780 204,000 147,240 0.7218 0.538 0.503 0.545 0.489 0.545 292,102 0.5041 4.05%
2017-09-18 0 0.740 0.710 0.740 - - 0 0 - 0.517 0.496 0.517 - - 0 - 0.00%
2017-09-15 0 0.740 0.710 0.750 - - 0 0 - 0.517 0.496 0.524 - - 0 - 0.00%
2017-09-14 0 0.740 0.710 0.740 0.750 0.750 84,000 63,000 0.7500 0.517 0.496 0.517 0.524 0.524 120,277 0.5238 0.00%
2017-09-13 0 0.740 0.710 0.740 0.710 0.740 208,000 152,480 0.7331 0.517 0.496 0.517 0.496 0.517 297,830 0.5120 0.00%
2017-09-12 0 0.740 0.700 0.740 0.700 0.740 216,000 154,720 0.7163 0.517 0.489 0.517 0.489 0.517 309,285 0.5003 0.00%
2017-09-11 0 0.740 0.740 0.750 0.740 0.740 104,000 76,960 0.7400 0.517 0.517 0.524 0.517 0.517 148,915 0.5168 0.00%
2017-09-08 0 0.740 0.740 0.750 0.710 0.720 124,000 88,280 0.7119 0.517 0.517 0.524 0.496 0.503 177,552 0.4972 2.78%
2017-09-07 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.503 0.503 0.517 0.503 0.503 28,637 0.5028 0.00%
2017-09-06 0 0.720 0.710 0.720 0.710 0.720 204,000 144,960 0.7106 0.503 0.496 0.503 0.496 0.503 292,102 0.4963 0.00%
2017-09-05 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.503 0.496 0.510 0.503 0.503 85,912 0.5028 -1.37%
2017-09-04 0 0.730 0.730 0.740 0.710 0.720 338,000 242,120 0.7163 0.510 0.510 0.517 0.496 0.503 483,973 0.5003 0.00%
2017-09-01 0 0.730 0.710 0.730 0.710 0.730 20,000 14,320 0.7160 0.510 0.496 0.510 0.496 0.510 28,637 0.5000 -1.35%
2017-08-31 0 0.740 0.730 0.740 0.700 0.740 172,000 121,200 0.7047 0.517 0.510 0.517 0.489 0.517 246,282 0.4921 4.23%
2017-08-30 0 0.710 0.710 0.720 0.710 0.710 8,000 5,680 0.7100 0.496 0.496 0.503 0.496 0.496 11,455 0.4959 -1.39%
2017-08-29 0 0.720 0.700 0.720 - - 0 0 - 0.503 0.489 0.503 - - 0 - -1.37%
2017-08-28 0 0.730 0.720 0.730 0.690 0.760 516,000 378,520 0.7336 0.510 0.503 0.510 0.482 0.531 738,846 0.5123 -5.19%
2017-08-25 0 0.770 0.700 0.770 0.660 0.780 820,000 569,840 0.6949 0.538 0.489 0.538 0.461 0.545 1,174,136 0.4853 16.67%
2017-08-24 0 0.660 0.640 0.660 0.650 0.680 144,000 94,680 0.6575 0.461 0.447 0.461 0.454 0.475 206,190 0.4592 0.00%
2017-08-22 0 0.660 0.660 0.670 0.660 0.660 4,000 2,640 0.6600 0.461 0.461 0.468 0.461 0.461 5,727 0.4609 1.54%
2017-08-21 0 0.650 0.640 0.660 0.650 0.660 20,000 13,120 0.6560 0.454 0.447 0.461 0.454 0.461 28,637 0.4581 -1.52%
2017-08-18 0 0.660 0.650 0.670 0.660 0.660 48,000 31,680 0.6600 0.461 0.454 0.468 0.461 0.461 68,730 0.4609 -4.35%
2017-08-17 0 0.690 0.660 0.690 0.660 0.690 60,000 39,880 0.6647 0.482 0.461 0.482 0.461 0.482 85,912 0.4642 1.47%
2017-08-16 0 0.680 0.670 0.690 0.670 0.680 136,000 91,400 0.6721 0.475 0.468 0.482 0.468 0.475 194,735 0.4694 1.49%
2017-08-15 0 0.670 0.650 0.670 0.660 0.690 180,000 120,760 0.6709 0.468 0.454 0.468 0.461 0.482 257,737 0.4685 -2.90%
2017-08-14 0 0.690 0.660 0.690 0.660 0.700 376,000 254,200 0.6761 0.482 0.461 0.482 0.461 0.489 538,384 0.4722 6.15%
2017-08-11 0 0.650 0.650 0.680 0.650 0.660 296,000 193,720 0.6545 0.454 0.454 0.475 0.454 0.461 423,834 0.4571 -2.99%
2017-08-10 0 0.670 0.670 0.690 0.660 0.700 452,000 308,600 0.6827 0.468 0.468 0.482 0.461 0.489 647,207 0.4768 -1.47%
2017-08-09 0 0.680 0.670 0.680 0.610 0.780 7,524,000 5,144,680 0.6838 0.475 0.468 0.475 0.426 0.545 10,773,412 0.4775 -12.82%
2017-08-08 0 0.780 0.780 0.820 0.780 0.780 32,000 24,960 0.7800 0.545 0.545 0.573 0.545 0.545 45,820 0.5447 0.00%
2017-08-07 0 0.780 0.780 0.810 0.780 0.790 28,000 21,880 0.7814 0.545 0.545 0.566 0.545 0.552 40,092 0.5457 -3.70%
2017-08-04 0 0.810 0.780 0.810 0.790 0.810 52,000 41,280 0.7938 0.566 0.545 0.566 0.552 0.566 74,457 0.5544 1.25%
2017-08-03 0 0.800 0.790 0.810 - - 0 0 - 0.559 0.552 0.566 - - 0 - 0.00%
2017-08-02 0 0.800 0.800 0.810 0.800 0.800 168,000 134,400 0.8000 0.559 0.559 0.566 0.559 0.559 240,555 0.5587 0.00%
2017-08-01 0 0.800 0.790 0.800 0.800 0.800 12,000 9,600 0.8000 0.559 0.552 0.559 0.559 0.559 17,182 0.5587 0.00%
2017-07-31 0 0.800 0.790 0.810 0.800 0.800 168,000 134,400 0.8000 0.559 0.552 0.566 0.559 0.559 240,555 0.5587 -1.23%
2017-07-28 0 0.810 0.790 0.810 - - 0 0 - 0.566 0.552 0.566 - - 0 - -1.22%
2017-07-27 0 0.820 0.790 0.820 - - 0 0 - 0.573 0.552 0.573 - - 0 - 0.00%
2017-07-26 0 0.820 0.790 0.820 0.780 0.820 304,000 242,440 0.7975 0.573 0.552 0.573 0.545 0.573 435,289 0.5570 0.00%
2017-07-25 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.573 0.559 0.573 0.573 0.573 17,182 0.5727 0.00%
2017-07-24 0 0.820 0.800 0.820 0.800 0.820 48,000 38,520 0.8025 0.573 0.559 0.573 0.559 0.573 68,730 0.5605 0.00%
2017-07-21 0 0.820 0.810 0.830 0.800 0.830 148,000 119,320 0.8062 0.573 0.566 0.580 0.559 0.580 211,917 0.5631 -1.20%
2017-07-20 0 0.830 0.810 0.830 0.800 0.830 132,000 106,400 0.8061 0.580 0.566 0.580 0.559 0.580 189,007 0.5629 0.00%
2017-07-19 0 0.830 0.790 0.830 - - 0 0 - 0.580 0.552 0.580 - - 0 - 0.00%
2017-07-18 0 0.830 0.790 0.830 - - 0 0 - 0.580 0.552 0.580 - - 0 - 0.00%
2017-07-17 0 0.830 0.790 0.830 0.830 0.830 8,000 6,640 0.8300 0.580 0.552 0.580 0.580 0.580 11,455 0.5797 2.47%
2017-07-14 0 0.810 0.800 0.830 0.800 0.830 48,000 38,840 0.8092 0.566 0.559 0.580 0.559 0.580 68,730 0.5651 1.25%
2017-07-13 0 0.800 0.800 0.820 0.800 0.820 244,000 195,760 0.8023 0.559 0.559 0.573 0.559 0.573 349,377 0.5603 0.00%
2017-07-12 0 0.800 0.800 0.820 0.800 0.830 316,000 253,440 0.8020 0.559 0.559 0.573 0.559 0.580 452,472 0.5601 -2.44%
2017-07-11 0 0.820 0.800 0.820 0.820 0.820 72,000 59,040 0.8200 0.573 0.559 0.573 0.573 0.573 103,095 0.5727 1.23%
2017-07-10 0 0.810 0.800 0.830 0.810 0.810 4,000 3,240 0.8100 0.566 0.559 0.580 0.566 0.566 5,727 0.5657 -2.41%
2017-07-07 0 0.830 0.790 0.830 0.830 0.830 12,000 9,960 0.8300 0.580 0.552 0.580 0.580 0.580 17,182 0.5797 2.47%
2017-07-06 0 0.810 0.790 0.820 0.800 0.810 16,000 12,880 0.8050 0.566 0.552 0.573 0.559 0.566 22,910 0.5622 1.25%
2017-07-05 0 0.800 0.790 0.810 0.790 0.810 220,000 175,280 0.7967 0.559 0.552 0.566 0.552 0.566 315,012 0.5564 -3.61%
2017-07-04 0 0.830 0.790 0.830 0.790 0.850 272,000 217,200 0.7985 0.580 0.552 0.580 0.552 0.594 389,469 0.5577 2.47%
2017-07-03 0 0.810 0.790 0.810 0.800 0.830 292,000 235,560 0.8067 0.566 0.552 0.566 0.559 0.580 418,107 0.5634 -2.41%
2017-06-30 0 0.830 0.800 0.830 0.830 0.830 36,000 29,880 0.8300 0.580 0.559 0.580 0.580 0.580 51,547 0.5797 0.00%
2017-06-29 0 0.830 0.810 0.830 0.810 0.830 60,000 48,720 0.8120 0.580 0.566 0.580 0.566 0.580 85,912 0.5671 0.00%
2017-06-28 0 0.830 0.800 0.840 0.790 0.830 584,000 474,560 0.8126 0.580 0.559 0.587 0.552 0.580 836,214 0.5675 -1.19%
2017-06-27 0 0.840 0.830 0.850 0.840 0.840 8,000 6,720 0.8400 0.587 0.580 0.594 0.587 0.587 11,455 0.5866 -1.18%
2017-06-26 0 0.850 0.840 0.850 0.840 0.850 224,000 189,080 0.8441 0.594 0.587 0.594 0.587 0.594 320,740 0.5895 -1.16%
2017-06-23 0 0.860 0.840 0.860 - - 0 0 - 0.601 0.587 0.601 - - 0 - 0.00%
2017-06-22 0 0.860 0.840 0.860 - - 0 0 - 0.601 0.587 0.601 - - 0 - 0.00%
2017-06-21 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.601 0.587 0.601 0.601 0.601 11,455 0.6006 2.38%
2017-06-20 0 0.840 0.830 0.850 0.840 0.840 100,000 84,000 0.8400 0.587 0.580 0.594 0.587 0.587 143,187 0.5866 -1.18%
2017-06-19 0 0.850 0.850 0.880 - - 0 0 - 0.594 0.594 0.615 - - 0 - 2.41%
2017-06-16 0 0.830 0.830 0.860 - - 0 0 - 0.580 0.580 0.601 - - 0 - 0.00%
2017-06-15 0 0.830 0.830 0.850 0.830 0.830 112,000 92,960 0.8300 0.580 0.580 0.594 0.580 0.580 160,370 0.5797 -1.19%
2017-06-14 0 0.840 0.840 0.860 0.840 0.850 32,000 27,000 0.8438 0.587 0.587 0.601 0.587 0.594 45,820 0.5893 0.00%
2017-06-13 0 0.840 0.830 0.850 - - 0 0 - 0.587 0.580 0.594 - - 0 - 0.00%
2017-06-12 0 0.840 0.830 0.850 0.840 0.840 116,000 97,440 0.8400 0.587 0.580 0.594 0.587 0.587 166,097 0.5866 -2.33%
2017-06-09 0 0.860 0.840 0.870 - - 0 0 - 0.601 0.587 0.608 - - 0 - 0.00%
2017-06-08 0 0.860 0.840 0.860 0.840 0.860 104,000 89,000 0.8558 0.601 0.587 0.601 0.587 0.601 148,915 0.5977 2.38%
2017-06-07 0 0.840 0.830 0.840 0.830 0.840 220,000 182,680 0.8304 0.587 0.580 0.587 0.580 0.587 315,012 0.5799 0.00%
2017-06-06 0 0.840 0.830 0.850 0.830 0.870 216,000 180,680 0.8365 0.587 0.580 0.594 0.580 0.608 309,285 0.5842 2.07%
2017-06-05 0 0.840 0.830 0.850 0.840 0.880 112,000 94,320 0.8421 0.575 0.568 0.582 0.575 0.602 163,682 0.5762 -1.18%
2017-06-02 0 0.850 0.840 0.860 0.850 0.860 144,000 122,560 0.8511 0.582 0.575 0.588 0.582 0.588 210,449 0.5824 0.00%
2017-06-01 0 0.850 0.830 0.850 0.850 0.870 44,000 37,840 0.8600 0.582 0.568 0.582 0.582 0.595 64,304 0.5885 1.19%
2017-05-31 0 0.840 0.840 0.850 0.840 0.860 2,888,000 2,463,440 0.8530 0.575 0.575 0.582 0.575 0.588 4,220,667 0.5837 -4.55%
2017-05-29 0 0.880 0.860 0.880 - - 0 0 - 0.602 0.588 0.602 - - 0 - 0.00%
2017-05-26 0 0.880 0.870 0.880 0.870 0.880 24,000 21,280 0.8867 0.602 0.595 0.602 0.595 0.602 35,075 0.6067 -1.12%
2017-05-25 0 0.890 0.870 0.890 0.890 0.890 12,000 10,680 0.8900 0.609 0.595 0.609 0.609 0.609 17,537 0.6090 3.49%
2017-05-24 0 0.860 0.860 0.890 0.850 0.860 68,000 58,080 0.8541 0.588 0.588 0.609 0.582 0.588 99,379 0.5844 0.00%
2017-05-23 0 0.860 0.850 0.860 0.860 0.870 76,000 65,480 0.8616 0.588 0.582 0.588 0.588 0.595 111,070 0.5895 -3.37%
2017-05-22 0 0.890 0.870 0.890 0.870 0.890 76,000 66,840 0.8795 0.609 0.595 0.609 0.595 0.609 111,070 0.6018 0.00%
2017-05-19 0 0.890 0.860 0.890 0.860 0.890 52,000 45,920 0.8831 0.609 0.588 0.609 0.588 0.609 75,995 0.6042 2.30%
2017-05-18 0 0.870 0.860 0.880 0.860 0.870 752,000 647,560 0.8611 0.595 0.588 0.602 0.588 0.595 1,099,010 0.5892 -2.25%
2017-05-17 0 0.890 0.870 0.890 0.870 0.890 88,000 77,800 0.8841 0.609 0.595 0.609 0.595 0.609 128,608 0.6049 1.14%
2017-05-16 0 0.880 0.860 0.880 - - 0 0 - 0.602 0.588 0.602 - - 0 - 0.00%
2017-05-15 0 0.880 0.860 0.880 0.870 0.890 48,000 42,480 0.8850 0.602 0.588 0.602 0.595 0.609 70,150 0.6056 1.15%
2017-05-12 0 0.870 0.850 0.870 0.860 0.870 60,000 52,040 0.8673 0.595 0.582 0.595 0.588 0.595 87,687 0.5935 2.35%
2017-05-11 0 0.850 0.840 0.850 0.850 0.860 84,000 72,200 0.8595 0.582 0.575 0.582 0.582 0.588 122,762 0.5881 -1.16%
2017-05-10 0 0.860 0.860 0.870 0.860 0.880 276,000 238,520 0.8642 0.588 0.588 0.595 0.588 0.602 403,360 0.5913 1.18%
2017-05-09 0 0.850 0.850 0.860 0.840 0.860 160,000 136,120 0.8508 0.582 0.582 0.588 0.575 0.588 233,832 0.5821 0.00%
2017-05-08 0 0.850 0.840 0.860 0.800 0.850 548,000 451,760 0.8244 0.582 0.575 0.588 0.547 0.582 800,875 0.5641 -2.30%
2017-05-05 0 0.870 0.830 0.870 0.830 0.870 200,000 167,680 0.8384 0.595 0.568 0.595 0.568 0.595 292,290 0.5737 2.35%
2017-05-04 0 0.850 0.840 0.870 0.840 0.860 248,000 209,920 0.8465 0.582 0.575 0.595 0.575 0.588 362,440 0.5792 -2.30%
2017-05-02 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.595 0.588 0.595 0.595 0.595 29,229 0.5953 -1.14%
2017-04-28 0 0.880 0.850 0.880 - - 0 0 - 0.602 0.582 0.602 - - 0 - 0.00%
2017-04-27 0 0.880 0.880 0.890 0.860 0.890 176,000 154,000 0.8750 0.602 0.602 0.609 0.588 0.609 257,215 0.5987 3.53%
2017-04-26 0 0.850 0.860 0.870 0.850 0.850 24,000 20,400 0.8500 0.582 0.588 0.595 0.582 0.582 35,075 0.5816 0.00%
2017-04-25 0 0.850 0.840 0.860 0.850 0.850 12,000 10,200 0.8500 0.582 0.575 0.588 0.582 0.582 17,537 0.5816 -2.30%
2017-04-24 0 0.870 0.860 0.880 0.830 0.870 248,000 210,600 0.8492 0.595 0.588 0.602 0.568 0.595 362,440 0.5811 1.16%
2017-04-21 0 0.860 0.860 0.880 0.820 0.850 72,000 60,240 0.8367 0.588 0.588 0.602 0.561 0.582 105,224 0.5725 0.00%
2017-04-20 0 0.860 0.860 0.870 0.840 0.860 96,000 81,600 0.8500 0.588 0.588 0.595 0.575 0.588 140,299 0.5816 0.00%
2017-04-19 0 0.860 0.840 0.880 0.840 0.860 44,000 37,520 0.8527 0.588 0.575 0.602 0.575 0.588 64,304 0.5835 0.00%
2017-04-18 0 0.860 0.840 0.880 0.860 0.860 40,000 34,400 0.8600 0.588 0.575 0.602 0.588 0.588 58,458 0.5885 -1.15%
2017-04-13 0 0.870 0.860 0.890 - - 0 0 - 0.595 0.588 0.609 - - 0 - 0.00%
2017-04-12 0 0.870 0.860 0.880 0.870 0.900 156,000 138,200 0.8859 0.595 0.588 0.602 0.595 0.616 227,986 0.6062 0.00%
2017-04-11 0 0.870 0.860 0.890 - - 0 0 - 0.595 0.588 0.609 - - 0 - 0.00%
2017-04-10 0 0.870 0.860 0.880 - - 0 0 - 0.595 0.588 0.602 - - 0 - 0.00%
2017-04-07 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.595 0.588 0.595 0.595 0.595 5,846 0.5953 0.00%
2017-04-06 0 0.870 0.870 0.890 0.860 0.860 40,000 34,400 0.8600 0.595 0.595 0.609 0.588 0.588 58,458 0.5885 -2.25%
2017-04-05 0 0.890 0.870 0.890 0.870 0.900 104,000 91,840 0.8831 0.609 0.595 0.609 0.595 0.616 151,991 0.6042 3.49%
2017-04-03 0 0.860 0.860 0.890 0.850 0.860 96,000 81,840 0.8525 0.588 0.588 0.609 0.582 0.588 140,299 0.5833 0.00%
2017-03-31 0 0.860 0.850 0.870 0.850 0.880 209,000 180,100 0.8617 0.588 0.582 0.595 0.582 0.602 305,443 0.5896 -2.27%
2017-03-30 0 0.880 0.860 0.880 0.850 0.900 76,000 66,160 0.8705 0.602 0.588 0.602 0.582 0.616 111,070 0.5957 -1.12%
2017-03-29 0 0.890 0.870 0.900 - - 0 0 - 0.609 0.595 0.616 - - 0 - 0.00%
2017-03-28 0 0.890 0.870 0.910 - - 0 0 - 0.609 0.595 0.623 - - 0 - 0.00%
2017-03-27 0 0.890 0.880 0.920 0.890 0.890 8,000 7,120 0.8900 0.609 0.602 0.630 0.609 0.609 11,692 0.6090 -1.11%
2017-03-24 0 0.900 0.870 0.910 - - 0 0 - 0.616 0.595 0.623 - - 0 - 0.00%
2017-03-23 0 0.900 0.890 0.910 0.850 0.900 120,000 106,000 0.8833 0.616 0.609 0.623 0.582 0.616 175,374 0.6044 0.00%
2017-03-22 0 0.900 0.890 0.900 - - 0 0 - 0.616 0.609 0.616 - - 0 - -2.17%
2017-03-21 0 0.920 0.890 0.920 0.920 0.920 44,000 40,480 0.9200 0.630 0.609 0.630 0.630 0.630 64,304 0.6295 1.10%
2017-03-20 0 0.910 0.890 0.910 0.880 0.910 160,000 142,960 0.8935 0.623 0.609 0.623 0.602 0.623 233,832 0.6114 3.41%
2017-03-17 0 0.880 0.870 0.880 - - 40,000 34,800 0.8700 0.602 0.595 0.602 - - 58,458 0.5953 0.00%
2017-03-16 0 0.880 0.880 0.890 0.870 0.870 4,000 3,480 0.8700 0.602 0.602 0.609 0.595 0.595 5,846 0.5953 1.15%
2017-03-15 0 0.870 0.860 0.890 0.860 0.870 64,000 55,320 0.8644 0.595 0.588 0.609 0.588 0.595 93,533 0.5915 -2.25%
2017-03-14 0 0.890 0.860 0.890 0.890 0.900 12,000 10,760 0.8967 0.609 0.588 0.609 0.609 0.616 17,537 0.6135 -1.11%
2017-03-13 0 0.900 0.870 0.910 - - 0 0 - 0.616 0.595 0.623 - - 0 - 0.00%
2017-03-10 0 0.900 0.870 0.910 0.900 0.900 124,000 111,600 0.9000 0.616 0.595 0.623 0.616 0.616 181,220 0.6158 0.00%
2017-03-09 0 0.900 0.880 0.900 0.880 0.900 88,000 78,320 0.8900 0.616 0.602 0.616 0.602 0.616 128,608 0.6090 0.00%
2017-03-08 0 0.900 0.890 0.910 - - 0 0 - 0.616 0.609 0.623 - - 0 - 0.00%
2017-03-07 0 0.900 0.890 0.910 0.890 0.930 188,000 169,360 0.9009 0.616 0.609 0.623 0.609 0.636 274,753 0.6164 0.00%
2017-03-06 0 0.900 0.890 0.900 0.900 0.910 104,000 93,640 0.9004 0.616 0.609 0.616 0.616 0.623 151,991 0.6161 0.00%
2017-03-03 0 0.900 0.890 0.900 0.900 0.900 100,000 90,000 0.9000 0.616 0.609 0.616 0.616 0.616 146,145 0.6158 -2.17%
2017-03-02 0 0.920 0.910 0.930 0.890 0.950 668,000 611,000 0.9147 0.630 0.623 0.636 0.609 0.650 976,249 0.6259 1.10%
2017-03-01 0 0.910 0.900 0.920 0.910 0.910 8,000 7,280 0.9100 0.623 0.616 0.630 0.623 0.623 11,692 0.6227 0.00%
2017-02-28 0 0.910 0.910 0.920 0.880 0.900 56,000 50,160 0.8957 0.623 0.623 0.630 0.602 0.616 81,841 0.6129 -1.09%
2017-02-27 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.630 0.630 0.636 0.630 0.630 29,229 0.6295 0.00%
2017-02-24 0 0.920 0.920 0.940 0.910 0.910 52,000 47,320 0.9100 0.630 0.630 0.643 0.623 0.623 75,995 0.6227 -1.08%
2017-02-23 0 0.930 0.920 0.930 0.920 0.940 252,000 233,320 0.9259 0.636 0.630 0.636 0.630 0.643 368,285 0.6335 -1.06%
2017-02-22 0 0.940 0.930 0.940 0.930 0.940 76,000 71,320 0.9384 0.643 0.636 0.643 0.636 0.643 111,070 0.6421 1.08%
2017-02-21 0 0.930 0.930 0.940 0.920 0.920 20,000 18,400 0.9200 0.636 0.636 0.643 0.630 0.630 29,229 0.6295 -1.06%
2017-02-20 0 0.940 0.920 0.940 0.940 0.950 156,000 147,000 0.9423 0.643 0.630 0.643 0.643 0.650 227,986 0.6448 0.00%
2017-02-17 0 0.940 0.920 0.940 0.950 0.950 32,000 30,400 0.9500 0.643 0.630 0.643 0.650 0.650 46,766 0.6500 0.00%
2017-02-16 0 0.940 0.920 0.940 0.920 0.940 44,000 41,120 0.9345 0.643 0.630 0.643 0.630 0.643 64,304 0.6395 2.17%
2017-02-15 0 0.920 0.920 0.940 0.920 0.940 60,000 55,920 0.9320 0.630 0.630 0.643 0.630 0.643 87,687 0.6377 -1.08%
2017-02-14 0 0.930 0.930 0.950 0.910 0.910 84,000 76,560 0.9114 0.636 0.636 0.650 0.623 0.623 122,762 0.6236 0.00%
2017-02-13 0 0.930 0.930 0.940 0.930 0.930 36,000 33,480 0.9300 0.636 0.636 0.643 0.636 0.636 52,612 0.6364 -2.11%
2017-02-10 0 0.950 0.930 0.950 0.950 0.950 64,000 60,800 0.9500 0.650 0.636 0.650 0.650 0.650 93,533 0.6500 0.00%
2017-02-09 0 0.950 0.930 0.950 - - 12,000 11,280 0.9400 0.650 0.636 0.650 - - 17,537 0.6432 -1.04%
2017-02-08 0 0.960 0.930 0.960 0.910 0.960 52,000 49,040 0.9431 0.657 0.636 0.657 0.623 0.657 75,995 0.6453 1.05%
2017-02-07 0 0.950 0.940 0.960 0.930 0.960 128,000 119,840 0.9363 0.650 0.643 0.657 0.636 0.657 187,066 0.6406 0.00%
2017-02-06 0 0.950 0.950 0.970 0.950 0.960 36,000 34,320 0.9533 0.650 0.650 0.664 0.650 0.657 52,612 0.6523 0.00%
2017-02-03 0 0.950 0.950 0.970 0.940 0.950 100,000 94,080 0.9408 0.650 0.650 0.664 0.643 0.650 146,145 0.6437 0.00%
2017-02-02 0 0.950 0.940 0.950 0.930 0.950 306,000 287,980 0.9411 0.650 0.643 0.650 0.636 0.650 447,204 0.6440 0.00%
2017-02-01 0 0.950 0.950 0.960 0.910 0.950 336,000 310,520 0.9242 0.650 0.650 0.657 0.623 0.650 491,047 0.6324 -4.04%
2017-01-27 0 0.990 0.970 1.000 - - 0 0 - 0.677 0.664 0.684 - - 0 - 0.00%
2017-01-26 0 0.990 0.970 0.990 0.960 0.990 24,000 23,480 0.9783 0.677 0.664 0.677 0.657 0.677 35,075 0.6694 -1.00%
2017-01-25 0 1.000 1.000 1.010 0.980 1.010 512,000 508,480 0.9931 0.684 0.684 0.691 0.671 0.691 748,262 0.6795 3.09%
2017-01-24 0 0.970 0.950 0.980 0.950 0.970 200,000 193,640 0.9682 0.664 0.650 0.671 0.650 0.664 292,290 0.6625 0.00%
2017-01-23 0 0.970 0.950 0.970 0.930 0.970 160,000 151,560 0.9473 0.664 0.650 0.664 0.636 0.664 233,832 0.6482 3.19%
2017-01-20 0 0.940 0.930 0.950 0.930 0.940 108,000 101,440 0.9393 0.643 0.636 0.650 0.636 0.643 157,837 0.6427 0.00%
2017-01-19 0 0.940 0.920 0.940 0.920 0.950 896,000 830,160 0.9265 0.643 0.630 0.643 0.630 0.650 1,309,459 0.6340 -1.05%
2017-01-18 0 0.950 0.940 0.950 0.910 0.960 676,000 629,320 0.9309 0.650 0.643 0.650 0.623 0.657 987,940 0.6370 0.00%
2017-01-17 0 0.950 0.950 0.970 0.940 1.040 1,484,000 1,443,440 0.9727 0.650 0.650 0.664 0.643 0.712 2,168,792 0.6656 -4.04%
2017-01-16 0 0.990 0.990 1.000 0.980 1.080 1,776,000 1,816,040 1.0225 0.677 0.677 0.684 0.671 0.739 2,595,535 0.6997 -4.81%
2017-01-13 0 1.040 1.030 1.050 0.910 1.140 8,964,000 9,424,960 1.0514 0.712 0.705 0.718 0.623 0.780 13,100,437 0.7194 14.29%
2017-01-12 0 0.910 0.900 0.930 0.900 0.910 204,000 185,600 0.9098 0.623 0.616 0.636 0.616 0.623 298,136 0.6225 2.25%
2017-01-11 0 0.890 0.890 0.910 0.890 0.890 32,000 28,480 0.8900 0.609 0.609 0.623 0.609 0.609 46,766 0.6090 0.00%
2017-01-10 0 0.890 0.880 0.920 - - 0 0 - 0.609 0.602 0.630 - - 0 - 0.00%
2017-01-09 0 0.890 0.880 0.910 0.890 0.890 144,000 128,160 0.8900 0.609 0.602 0.623 0.609 0.609 210,449 0.6090 0.00%
2017-01-06 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 0.609 0.609 0.616 0.609 0.609 17,537 0.6090 0.00%
2017-01-05 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.609 0.609 0.630 0.609 0.609 29,229 0.6090 0.00%
2017-01-04 0 0.890 0.880 0.920 - - 0 0 - 0.609 0.602 0.630 - - 0 - 0.00%
2017-01-03 0 0.890 0.880 0.910 0.890 0.890 24,000 21,360 0.8900 0.609 0.602 0.623 0.609 0.609 35,075 0.6090 0.00%
2016-12-30 0 0.890 0.880 0.910 0.890 0.900 96,000 86,000 0.8958 0.609 0.602 0.623 0.609 0.616 140,299 0.6130 -2.20%
2016-12-29 0 0.910 0.910 0.930 0.880 0.960 132,000 120,560 0.9133 0.623 0.623 0.636 0.602 0.657 192,911 0.6250 0.00%
2016-12-28 0 0.910 0.880 0.910 0.880 0.910 20,000 17,720 0.8860 0.623 0.602 0.623 0.602 0.623 29,229 0.6062 3.41%
2016-12-23 0 0.880 0.880 0.930 0.880 0.880 24,000 21,120 0.8800 0.602 0.602 0.636 0.602 0.602 35,075 0.6021 0.00%
2016-12-22 0 0.880 0.880 0.900 0.870 0.900 116,000 103,920 0.8959 0.602 0.602 0.616 0.595 0.616 169,528 0.6130 -2.22%
2016-12-21 0 0.900 0.860 0.900 0.900 0.900 8,000 7,200 0.9000 0.616 0.588 0.616 0.616 0.616 11,692 0.6158 0.00%
2016-12-20 0 0.900 0.860 0.920 - - 0 0 - 0.616 0.588 0.630 - - 0 - 0.00%
2016-12-19 0 0.900 0.860 0.920 0.900 0.900 48,000 43,200 0.9000 0.616 0.588 0.630 0.616 0.616 70,150 0.6158 0.00%
2016-12-16 0 0.900 0.860 0.900 0.880 0.900 160,000 142,960 0.8935 0.616 0.588 0.616 0.602 0.616 233,832 0.6114 2.27%
2016-12-15 0 0.880 0.850 0.880 0.840 0.880 64,000 55,880 0.8731 0.602 0.582 0.602 0.575 0.602 93,533 0.5974 1.15%
2016-12-14 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.595 0.582 0.595 0.595 0.595 29,229 0.5953 1.16%
2016-12-13 0 0.860 0.850 0.870 - - 0 0 - 0.588 0.582 0.595 - - 0 - 0.00%
2016-12-12 0 0.860 0.850 0.870 0.860 0.860 12,000 10,320 0.8600 0.588 0.582 0.595 0.588 0.588 17,537 0.5885 -2.27%
2016-12-09 0 0.880 0.870 0.880 0.880 0.890 20,000 17,760 0.8880 0.602 0.595 0.602 0.602 0.609 29,229 0.6076 0.00%
2016-12-08 0 0.880 0.860 0.890 0.880 0.880 60,000 52,800 0.8800 0.602 0.588 0.609 0.602 0.602 87,687 0.6021 0.00%
2016-12-07 0 0.880 0.860 0.900 0.880 0.880 24,000 21,120 0.8800 0.602 0.588 0.616 0.602 0.602 35,075 0.6021 2.33%
2016-12-06 0 0.860 0.860 0.890 0.860 0.860 36,000 30,960 0.8600 0.588 0.588 0.609 0.588 0.588 52,612 0.5885 -2.27%
2016-12-05 0 0.880 0.860 0.890 0.880 0.880 64,000 56,320 0.8800 0.602 0.588 0.609 0.602 0.602 93,533 0.6021 -1.12%
2016-12-02 0 0.890 0.860 0.890 - - 0 0 - 0.609 0.588 0.609 - - 0 - 0.00%
2016-12-01 0 0.890 0.860 0.890 - - 0 0 - 0.609 0.588 0.609 - - 0 - -1.11%
2016-11-30 0 0.900 0.870 0.900 - - 0 0 - 0.616 0.595 0.616 - - 0 - -1.10%
2016-11-29 0 0.910 0.860 0.910 0.840 0.910 28,000 24,120 0.8614 0.623 0.588 0.623 0.575 0.623 40,921 0.5894 0.00%
2016-11-28 0 0.910 0.870 0.900 0.870 0.910 36,000 31,600 0.8778 0.623 0.595 0.616 0.595 0.623 52,612 0.6006 1.11%
2016-11-25 0 0.900 0.880 0.920 0.880 0.900 24,000 21,280 0.8867 0.616 0.602 0.630 0.602 0.616 35,075 0.6067 -1.10%
2016-11-24 0 0.910 0.910 0.920 0.880 0.900 24,000 21,280 0.8867 0.623 0.623 0.630 0.602 0.616 35,075 0.6067 1.11%
2016-11-23 0 0.900 0.880 0.910 - - 0 0 - 0.616 0.602 0.623 - - 0 - 0.00%
2016-11-22 0 0.900 0.870 0.910 - - 0 0 - 0.616 0.595 0.623 - - 0 - 0.00%
2016-11-21 0 0.900 0.880 0.900 - - 0 0 - 0.616 0.602 0.616 - - 0 - 0.00%
2016-11-18 0 0.900 0.880 0.900 0.890 0.910 136,000 122,200 0.8985 0.616 0.602 0.616 0.609 0.623 198,757 0.6148 0.00%
2016-11-17 0 0.900 0.880 0.910 0.860 0.900 216,000 188,360 0.8720 0.616 0.602 0.623 0.588 0.616 315,673 0.5967 -1.10%
2016-11-16 0 0.910 0.910 0.920 0.890 0.890 12,000 10,680 0.8900 0.623 0.623 0.630 0.609 0.609 17,537 0.6090 -1.09%
2016-11-15 0 0.920 0.890 0.920 0.920 0.920 72,000 66,240 0.9200 0.630 0.609 0.630 0.630 0.630 105,224 0.6295 1.10%
2016-11-14 0 0.910 0.860 0.910 0.890 0.910 40,000 35,880 0.8970 0.623 0.588 0.623 0.609 0.623 58,458 0.6138 2.25%
2016-11-11 0 0.890 0.870 0.900 - - 0 0 - 0.609 0.595 0.616 - - 0 - 0.00%
2016-11-10 0 0.890 0.890 0.900 0.860 0.860 4,000 3,440 0.8600 0.609 0.609 0.616 0.588 0.588 5,846 0.5885 4.71%
2016-11-09 0 0.850 0.840 0.860 0.850 0.860 48,000 41,200 0.8583 0.582 0.575 0.588 0.582 0.588 70,150 0.5873 -2.30%
2016-11-08 0 0.870 0.860 0.890 0.870 0.870 44,000 38,520 0.8755 0.595 0.588 0.609 0.595 0.595 64,304 0.5990 -1.14%
2016-11-07 0 0.880 0.860 0.890 0.850 0.880 20,000 17,120 0.8560 0.602 0.588 0.609 0.582 0.602 29,229 0.5857 -2.22%
2016-11-04 0 0.900 0.860 0.900 0.870 0.900 24,000 21,120 0.8800 0.616 0.588 0.616 0.595 0.616 35,075 0.6021 0.00%
2016-11-03 0 0.900 0.850 0.900 0.900 0.910 112,000 101,760 0.9086 0.616 0.582 0.616 0.616 0.623 163,682 0.6217 0.00%
2016-11-02 0 0.900 0.870 0.900 0.890 0.910 92,000 82,960 0.9017 0.616 0.595 0.616 0.609 0.623 134,453 0.6170 1.12%
2016-11-01 0 0.890 0.890 0.900 - - 0 0 - 0.609 0.609 0.616 - - 0 - 2.30%
2016-10-31 0 0.870 0.860 0.900 - - 0 0 - 0.595 0.588 0.616 - - 0 - 0.00%
2016-10-28 0 0.870 0.860 0.870 0.870 0.880 68,000 59,720 0.8782 0.595 0.588 0.595 0.595 0.602 99,379 0.6009 -1.14%
2016-10-27 0 0.880 0.870 0.900 0.870 0.880 124,000 108,720 0.8768 0.602 0.595 0.616 0.595 0.602 181,220 0.5999 -1.12%
2016-10-26 0 0.890 0.880 0.890 0.870 0.920 196,000 174,120 0.8884 0.609 0.602 0.609 0.595 0.630 286,444 0.6079 -3.26%
2016-10-25 0 0.920 0.890 0.930 - - 0 0 - 0.630 0.609 0.636 - - 0 - 0.00%
2016-10-24 0 0.920 0.920 0.940 0.910 0.910 72,000 65,520 0.9100 0.630 0.630 0.643 0.623 0.623 105,224 0.6227 -1.08%
2016-10-20 0 0.930 0.930 0.940 0.900 0.900 32,000 28,800 0.9000 0.636 0.636 0.643 0.616 0.616 46,766 0.6158 0.00%
2016-10-19 0 0.930 0.930 0.940 0.930 0.940 24,000 22,400 0.9333 0.636 0.636 0.643 0.636 0.643 35,075 0.6386 -1.06%
2016-10-18 0 0.940 0.890 0.940 0.940 0.960 328,000 311,800 0.9506 0.643 0.609 0.643 0.643 0.657 479,356 0.6505 3.30%
2016-10-17 0 0.910 0.870 0.910 - - 0 0 - 0.623 0.595 0.623 - - 0 - -1.09%
2016-10-14 0 0.920 0.890 0.930 0.900 0.930 108,000 99,480 0.9211 0.630 0.609 0.636 0.616 0.636 157,837 0.6303 -1.08%
2016-10-13 0 0.930 0.880 0.930 0.900 0.990 424,000 403,880 0.9525 0.636 0.602 0.636 0.616 0.677 619,655 0.6518 -1.06%
2016-10-12 0 0.940 0.930 0.940 0.880 0.940 804,000 731,960 0.9104 0.643 0.636 0.643 0.602 0.643 1,175,006 0.6229 8.05%
2016-10-11 0 0.870 0.850 0.880 0.850 0.870 56,000 47,680 0.8514 0.595 0.582 0.602 0.582 0.595 81,841 0.5826 3.57%
2016-10-07 0 0.840 0.840 0.860 0.840 0.840 124,000 104,160 0.8400 0.575 0.575 0.588 0.575 0.575 181,220 0.5748 -2.33%
2016-10-06 0 0.860 0.840 0.860 0.840 0.860 40,000 34,240 0.8560 0.588 0.575 0.588 0.575 0.588 58,458 0.5857 2.38%
2016-10-05 0 0.840 0.840 0.850 0.840 0.860 188,000 158,640 0.8438 0.575 0.575 0.582 0.575 0.588 274,753 0.5774 -2.33%
2016-10-04 0 0.860 0.850 0.870 0.850 0.860 64,000 54,640 0.8538 0.588 0.582 0.595 0.582 0.588 93,533 0.5842 -1.15%
2016-10-03 0 0.870 0.870 0.890 0.850 0.860 120,000 102,760 0.8563 0.595 0.595 0.609 0.582 0.588 175,374 0.5859 0.00%
2016-09-30 0 0.870 0.870 0.880 0.860 0.860 8,000 6,880 0.8600 0.595 0.595 0.602 0.588 0.588 11,692 0.5885 -1.14%
2016-09-29 0 0.880 0.860 0.890 - - 0 0 - 0.602 0.588 0.609 - - 0 - 0.00%
2016-09-28 0 0.880 0.880 0.890 0.870 0.870 32,000 27,840 0.8700 0.602 0.602 0.609 0.595 0.595 46,766 0.5953 1.15%
2016-09-27 0 0.870 0.830 0.880 - - 0 0 - 0.595 0.568 0.602 - - 0 - 0.00%
2016-09-26 0 0.870 0.840 0.880 0.860 0.870 104,000 89,480 0.8604 0.595 0.575 0.602 0.588 0.595 151,991 0.5887 1.16%
2016-09-23 0 0.860 0.840 0.880 - - 0 0 - 0.588 0.575 0.602 - - 0 - 0.00%
2016-09-22 0 0.860 0.830 0.860 0.850 0.870 216,000 187,560 0.8683 0.588 0.568 0.588 0.582 0.595 315,673 0.5942 2.38%
2016-09-21 0 0.840 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.575 0.568 0.582 0.568 0.568 29,229 0.5679 0.00%
2016-09-20 0 0.840 0.840 0.860 0.830 0.830 12,000 9,960 0.8300 0.575 0.575 0.588 0.568 0.568 17,537 0.5679 -1.18%
2016-09-19 0 0.850 0.830 0.860 0.850 0.850 48,000 40,800 0.8500 0.582 0.568 0.588 0.582 0.582 70,150 0.5816 0.00%
2016-09-15 0 0.850 0.820 0.860 - - 0 0 - 0.582 0.561 0.588 - - 0 - 0.00%
2016-09-14 0 0.850 0.830 0.850 0.830 0.850 196,000 163,400 0.8337 0.582 0.568 0.582 0.568 0.582 286,444 0.5704 -1.16%
2016-09-13 0 0.860 0.830 0.860 0.860 0.860 24,000 20,640 0.8600 0.588 0.568 0.588 0.588 0.588 35,075 0.5885 1.18%
2016-09-12 0 0.850 0.840 0.860 0.840 0.890 176,000 149,480 0.8493 0.582 0.575 0.588 0.575 0.609 257,215 0.5811 -3.41%
2016-09-09 0 0.880 0.870 0.890 0.870 0.880 68,000 59,760 0.8788 0.602 0.595 0.609 0.595 0.602 99,379 0.6013 0.00%
2016-09-08 0 0.880 0.880 0.890 0.850 0.880 412,000 356,040 0.8642 0.602 0.602 0.609 0.582 0.602 602,117 0.5913 -1.12%
2016-09-07 0 0.890 0.860 0.890 0.850 0.910 140,000 121,040 0.8646 0.609 0.588 0.609 0.582 0.623 204,603 0.5916 3.49%
2016-09-06 0 0.860 0.860 0.870 0.830 0.850 104,000 87,360 0.8400 0.588 0.588 0.595 0.568 0.582 151,991 0.5748 2.38%
2016-09-05 0 0.840 0.820 0.840 0.820 0.840 196,000 163,680 0.8351 0.575 0.561 0.575 0.561 0.575 286,444 0.5714 1.20%
2016-09-02 0 0.830 0.830 0.840 0.830 0.830 120,000 99,040 0.8253 0.568 0.568 0.575 0.568 0.568 175,374 0.5647 0.00%
2016-09-01 0 0.830 0.810 0.830 0.820 0.830 104,000 85,880 0.8258 0.568 0.554 0.568 0.561 0.568 151,991 0.5650 1.22%
2016-08-31 0 0.820 0.810 0.830 0.820 0.820 24,000 19,680 0.8200 0.561 0.554 0.568 0.561 0.561 35,075 0.5611 0.00%
2016-08-30 0 0.820 0.800 0.820 0.820 0.820 60,000 49,200 0.8200 0.561 0.547 0.561 0.561 0.561 87,687 0.5611 0.00%
2016-08-29 0 0.820 0.820 0.830 0.820 0.830 160,000 132,640 0.8290 0.561 0.561 0.568 0.561 0.568 233,832 0.5672 -3.53%
2016-08-26 0 0.850 0.820 0.860 - - 0 0 - 0.582 0.561 0.588 - - 0 - 0.00%
2016-08-25 0 0.850 0.850 0.870 0.780 0.830 60,000 48,520 0.8087 0.582 0.582 0.595 0.534 0.568 87,687 0.5533 0.00%
2016-08-24 0 0.850 0.810 0.870 0.840 0.850 64,000 54,320 0.8488 0.582 0.554 0.595 0.575 0.582 93,533 0.5808 0.00%
2016-08-23 0 0.850 0.850 0.860 0.830 0.830 52,000 43,160 0.8300 0.582 0.582 0.588 0.568 0.568 75,995 0.5679 2.41%
2016-08-22 0 0.830 0.810 0.830 0.830 0.830 100,000 83,000 0.8300 0.568 0.554 0.568 0.568 0.568 146,145 0.5679 -1.19%
2016-08-19 0 0.840 0.830 0.850 0.840 0.840 12,000 10,080 0.8400 0.575 0.568 0.582 0.575 0.575 17,537 0.5748 1.20%
2016-08-18 0 0.830 0.830 0.840 0.820 0.840 92,000 76,600 0.8326 0.568 0.568 0.575 0.561 0.575 134,453 0.5697 -1.19%
2016-08-17 0 0.840 0.800 0.840 0.830 0.840 128,000 107,040 0.8363 0.575 0.547 0.575 0.568 0.575 187,066 0.5722 1.20%
2016-08-16 0 0.830 0.790 0.840 - - 0 0 - 0.568 0.541 0.575 - - 0 - 0.00%
2016-08-15 0 0.830 0.810 0.840 0.810 0.830 100,000 81,960 0.8196 0.568 0.554 0.575 0.554 0.568 146,145 0.5608 0.00%
2016-08-12 0 0.830 0.800 0.840 0.810 0.830 48,000 39,440 0.8217 0.568 0.547 0.575 0.554 0.568 70,150 0.5622 2.47%
2016-08-11 0 0.810 0.800 0.820 0.800 0.810 128,000 102,680 0.8022 0.554 0.547 0.561 0.547 0.554 187,066 0.5489 0.00%
2016-08-10 0 0.810 0.810 0.840 0.810 0.810 28,000 22,680 0.8100 0.554 0.554 0.575 0.554 0.554 40,921 0.5542 0.00%
2016-08-09 0 0.810 0.810 0.820 0.810 0.810 48,000 38,680 0.8058 0.554 0.554 0.561 0.554 0.554 70,150 0.5514 -1.22%
2016-08-08 0 0.820 0.820 0.830 0.820 0.820 60,000 49,200 0.8200 0.561 0.561 0.568 0.561 0.561 87,687 0.5611 1.23%
2016-08-05 0 0.810 0.800 0.830 - - 0 0 - 0.554 0.547 0.568 - - 0 - 0.00%
2016-08-04 0 0.810 0.800 0.830 - - 0 0 - 0.554 0.547 0.568 - - 0 - 0.00%
2016-08-03 0 0.810 0.810 0.830 0.790 0.800 116,000 92,600 0.7983 0.554 0.554 0.568 0.541 0.547 169,528 0.5462 -1.22%
2016-08-01 0 0.820 0.820 0.830 0.820 0.820 52,000 42,640 0.8200 0.561 0.561 0.568 0.561 0.561 75,995 0.5611 -1.20%
2016-07-29 0 0.830 0.820 0.830 - - 12,000 9,720 0.8100 0.568 0.561 0.568 - - 17,537 0.5542 0.00%
2016-07-28 0 0.830 0.820 0.840 0.830 0.830 12,000 9,960 0.8300 0.568 0.561 0.575 0.568 0.568 17,537 0.5679 1.22%
2016-07-27 0 0.820 0.820 0.840 0.820 0.830 128,000 105,640 0.8253 0.561 0.561 0.575 0.561 0.568 187,066 0.5647 -1.20%
2016-07-26 0 0.830 0.820 0.830 0.750 0.840 708,000 560,360 0.7915 0.568 0.561 0.568 0.513 0.575 1,034,707 0.5416 -3.49%
2016-07-25 0 0.860 0.850 0.860 - - 0 0 - 0.588 0.582 0.588 - - 0 - 0.00%
2016-07-22 0 0.860 0.860 0.870 0.840 0.850 32,000 27,000 0.8438 0.588 0.588 0.595 0.575 0.582 46,766 0.5773 -1.15%
2016-07-21 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.595 0.582 0.595 0.595 0.595 29,229 0.5953 2.35%
2016-07-20 0 0.850 0.850 0.870 0.850 0.860 84,000 72,000 0.8571 0.582 0.582 0.595 0.582 0.588 122,762 0.5865 1.19%
2016-07-19 0 0.840 0.830 0.860 - - 0 0 - 0.575 0.568 0.588 - - 0 - 0.00%
2016-07-18 0 0.840 0.840 0.850 0.840 0.840 4,000 3,360 0.8400 0.575 0.575 0.582 0.575 0.575 5,846 0.5748 0.00%
2016-07-15 0 0.840 0.840 0.860 0.820 0.830 56,000 46,400 0.8286 0.575 0.575 0.588 0.561 0.568 81,841 0.5670 -1.18%
2016-07-14 0 0.850 0.830 0.870 - - 0 0 - 0.582 0.568 0.595 - - 0 - 0.00%
2016-07-13 0 0.850 0.820 0.850 0.850 0.850 16,000 13,600 0.8500 0.582 0.561 0.582 0.582 0.582 23,383 0.5816 0.00%
2016-07-12 0 0.850 0.840 0.860 0.830 0.850 72,000 60,480 0.8400 0.582 0.575 0.588 0.568 0.582 105,224 0.5748 -1.16%
2016-07-11 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 0.588 0.575 0.588 0.588 0.588 29,229 0.5885 0.00%
2016-07-08 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.588 0.582 0.588 0.588 0.588 11,692 0.5885 -1.15%
2016-07-07 0 0.870 0.830 0.870 0.860 0.870 40,000 34,480 0.8620 0.595 0.568 0.595 0.588 0.595 58,458 0.5898 1.16%
2016-07-06 0 0.860 0.840 0.860 0.840 0.860 160,000 135,200 0.8450 0.588 0.575 0.588 0.575 0.588 233,832 0.5782 3.61%
2016-07-05 0 0.830 0.810 0.840 0.830 0.850 96,000 80,160 0.8350 0.568 0.554 0.575 0.568 0.582 140,299 0.5714 -2.35%
2016-07-04 0 0.850 0.790 0.860 0.830 0.850 44,000 36,800 0.8364 0.582 0.541 0.588 0.568 0.582 64,304 0.5723 0.00%
2016-06-30 0 0.850 0.830 0.850 0.850 0.850 12,000 10,200 0.8500 0.582 0.568 0.582 0.582 0.582 17,537 0.5816 0.00%
2016-06-29 0 0.850 0.830 0.860 0.830 0.850 28,000 23,640 0.8443 0.582 0.568 0.588 0.568 0.582 40,921 0.5777 2.41%
2016-06-28 0 0.830 0.810 0.840 0.820 0.830 88,000 73,000 0.8295 0.568 0.554 0.575 0.561 0.568 128,608 0.5676 1.22%
2016-06-27 0 0.820 0.810 0.840 - - 0 0 - 0.561 0.554 0.575 - - 0 - 0.00%
2016-06-24 0 0.820 0.810 0.820 0.790 0.840 448,000 360,800 0.8054 0.561 0.554 0.561 0.541 0.575 654,730 0.5511 -2.38%
2016-06-23 0 0.840 0.830 0.840 - - 0 0 - 0.575 0.568 0.575 - - 0 - 0.00%
2016-06-22 0 0.840 0.840 0.850 0.760 0.850 124,000 102,040 0.8229 0.575 0.575 0.582 0.520 0.582 181,220 0.5631 -1.18%
2016-06-21 0 0.850 0.850 0.860 0.840 0.840 12,000 10,080 0.8400 0.582 0.582 0.588 0.575 0.575 17,537 0.5748 -2.30%
2016-06-20 0 0.870 0.830 0.870 0.860 0.880 136,000 117,440 0.8635 0.595 0.568 0.595 0.588 0.602 198,757 0.5909 1.16%
2016-06-17 0 0.860 0.830 0.860 0.860 0.860 24,000 20,640 0.8600 0.588 0.568 0.588 0.588 0.588 35,075 0.5885 3.61%
2016-06-16 0 0.830 0.830 0.840 0.830 0.840 28,000 23,280 0.8314 0.568 0.568 0.575 0.568 0.575 40,921 0.5689 0.00%
2016-06-15 0 0.830 0.830 0.850 0.830 0.840 40,000 33,320 0.8330 0.568 0.568 0.582 0.568 0.575 58,458 0.5700 0.00%
2016-06-14 0 0.830 0.830 0.850 0.820 0.850 252,000 210,080 0.8337 0.568 0.568 0.582 0.561 0.582 368,285 0.5704 -1.19%
2016-06-13 0 0.840 0.840 0.850 0.820 0.840 104,000 86,560 0.8323 0.575 0.575 0.582 0.561 0.575 151,991 0.5695 -3.45%
2016-06-10 0 0.870 0.850 0.880 0.870 0.870 36,000 31,320 0.8700 0.595 0.582 0.602 0.595 0.595 52,612 0.5953 -1.14%
2016-06-08 0 0.880 0.850 0.900 - - 0 0 - 0.602 0.582 0.616 - - 0 - 0.00%
2016-06-07 0 0.880 0.850 0.890 - - 0 0 - 0.602 0.582 0.609 - - 0 - 0.00%
2016-06-06 0 0.880 0.880 0.910 - - 0 0 - 0.602 0.602 0.623 - - 0 - 1.97%
2016-06-03 0 0.880 0.880 0.890 0.860 0.890 208,000 181,360 0.8719 0.591 0.591 0.597 0.577 0.597 309,970 0.5851 2.33%
2016-06-02 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.577 0.570 0.577 0.577 0.577 17,883 0.5771 0.00%
2016-06-01 0 0.860 0.840 0.860 0.820 0.870 156,000 131,400 0.8423 0.577 0.564 0.577 0.550 0.584 232,477 0.5652 0.00%
2016-05-31 0 0.860 0.870 0.880 0.840 0.840 40,000 33,600 0.8400 0.577 0.584 0.591 0.564 0.564 59,610 0.5637 0.00%
2016-05-30 0 0.860 0.860 0.880 0.820 0.820 12,000 9,840 0.8200 0.577 0.577 0.591 0.550 0.550 17,883 0.5502 -2.27%
2016-05-27 0 0.880 0.840 0.880 0.850 0.880 200,000 170,120 0.8506 0.591 0.564 0.591 0.570 0.591 298,048 0.5708 1.15%
2016-05-26 0 0.870 0.870 0.880 0.860 0.860 28,000 24,080 0.8600 0.584 0.584 0.591 0.577 0.577 41,727 0.5771 -2.25%
2016-05-25 0 0.890 0.850 0.890 0.890 0.900 84,000 74,800 0.8905 0.597 0.570 0.597 0.597 0.604 125,180 0.5975 1.14%
2016-05-24 0 0.880 0.840 0.880 0.850 0.930 144,000 123,760 0.8594 0.591 0.564 0.591 0.570 0.624 214,594 0.5767 3.53%
2016-05-23 0 0.850 0.840 0.870 - - 0 0 - 0.570 0.564 0.584 - - 0 - 0.00%
2016-05-20 0 0.850 0.850 0.870 0.840 0.840 24,000 20,160 0.8400 0.570 0.570 0.584 0.564 0.564 35,766 0.5637 0.00%
2016-05-19 0 0.850 0.840 0.850 0.830 0.850 116,000 97,520 0.8407 0.570 0.564 0.570 0.557 0.570 172,868 0.5641 2.41%
2016-05-18 0 0.830 0.830 0.860 0.820 0.830 80,000 66,120 0.8265 0.557 0.557 0.577 0.550 0.557 119,219 0.5546 0.00%
2016-05-17 0 0.830 0.840 0.850 0.820 0.830 128,000 105,120 0.8213 0.557 0.564 0.570 0.550 0.557 190,751 0.5511 0.00%
2016-05-16 0 0.830 0.820 0.850 0.830 0.850 52,000 43,560 0.8377 0.557 0.550 0.570 0.557 0.570 77,492 0.5621 -2.35%
2016-05-13 0 0.850 0.840 0.850 0.840 0.890 216,000 184,920 0.8561 0.570 0.564 0.570 0.564 0.597 321,892 0.5745 -3.41%
2016-05-12 0 0.880 0.860 0.880 0.860 0.890 216,000 188,520 0.8728 0.591 0.577 0.591 0.577 0.597 321,892 0.5857 1.15%
2016-05-11 0 0.870 0.860 0.880 0.870 0.890 44,000 38,400 0.8727 0.584 0.577 0.591 0.584 0.597 65,570 0.5856 -1.14%
2016-05-10 0 0.880 0.840 0.880 0.830 0.880 312,000 263,080 0.8432 0.591 0.564 0.591 0.557 0.591 464,954 0.5658 4.76%
2016-05-09 0 0.840 0.830 0.840 0.840 0.850 128,000 108,520 0.8478 0.564 0.557 0.564 0.564 0.570 190,751 0.5689 -1.18%
2016-05-06 0 0.850 0.850 0.860 - - 0 0 - 0.570 0.570 0.577 - - 0 - 0.00%
2016-05-05 0 0.850 0.840 0.860 0.850 0.850 12,000 10,200 0.8500 0.570 0.564 0.577 0.570 0.570 17,883 0.5704 0.00%
2016-05-04 0 0.850 0.850 0.860 0.840 0.850 116,000 97,560 0.8410 0.570 0.570 0.577 0.564 0.570 172,868 0.5644 -2.30%
2016-05-03 0 0.870 0.850 0.880 0.870 0.880 132,000 115,160 0.8724 0.584 0.570 0.591 0.584 0.591 196,711 0.5854 -3.33%
2016-04-29 0 0.900 0.870 0.900 0.890 0.910 108,000 96,480 0.8933 0.604 0.584 0.604 0.597 0.611 160,946 0.5995 -1.10%
2016-04-28 0 0.910 0.890 0.910 0.860 0.930 380,000 337,720 0.8887 0.611 0.597 0.611 0.577 0.624 566,291 0.5964 -2.15%
2016-04-27 0 0.930 0.910 0.930 0.840 0.950 1,608,000 1,452,560 0.9033 0.624 0.611 0.624 0.564 0.637 2,396,304 0.6062 10.71%
2016-04-26 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.564 0.550 0.564 0.564 0.564 41,727 0.5637 0.00%
2016-04-25 0 0.840 0.820 0.840 0.840 0.840 12,000 10,080 0.8400 0.564 0.550 0.564 0.564 0.564 17,883 0.5637 0.00%
2016-04-22 0 0.840 0.810 0.840 0.810 0.840 36,000 29,520 0.8200 0.564 0.544 0.564 0.544 0.564 53,649 0.5502 1.20%
2016-04-21 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.557 0.557 0.564 0.557 0.557 29,805 0.5570 -1.19%
2016-04-20 0 0.840 0.820 0.840 0.840 0.840 24,000 20,160 0.8400 0.564 0.550 0.564 0.564 0.564 35,766 0.5637 2.44%
2016-04-19 0 0.820 0.820 0.830 0.820 0.840 224,000 184,880 0.8254 0.550 0.550 0.557 0.550 0.564 333,813 0.5538 0.00%
2016-04-18 0 0.820 0.820 0.840 0.820 0.840 204,000 168,080 0.8239 0.550 0.550 0.564 0.550 0.564 304,009 0.5529 -2.38%
2016-04-15 0 0.840 0.820 0.840 0.820 0.840 60,000 49,360 0.8227 0.564 0.550 0.564 0.550 0.564 89,414 0.5520 1.20%
2016-04-14 0 0.830 0.820 0.830 0.830 0.850 264,000 222,800 0.8439 0.557 0.550 0.557 0.557 0.570 393,423 0.5663 -3.49%
2016-04-13 0 0.860 0.860 0.870 0.820 0.860 588,000 497,080 0.8454 0.577 0.577 0.584 0.550 0.577 876,260 0.5673 6.17%
2016-04-12 0 0.810 0.800 0.830 0.800 0.830 352,000 287,760 0.8175 0.544 0.537 0.557 0.537 0.557 524,564 0.5486 -1.22%
2016-04-11 0 0.820 0.810 0.820 0.790 0.820 116,000 92,800 0.8000 0.550 0.544 0.550 0.530 0.550 172,868 0.5368 -1.20%
2016-04-08 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.557 0.537 0.557 0.557 0.557 5,961 0.5570 2.47%
2016-04-07 0 0.810 0.810 0.830 0.810 0.820 136,000 110,800 0.8147 0.544 0.544 0.557 0.544 0.550 202,672 0.5467 -3.57%
2016-04-06 0 0.840 0.820 0.840 0.820 0.840 64,000 52,560 0.8213 0.564 0.550 0.564 0.550 0.564 95,375 0.5511 0.00%
2016-04-05 0 0.840 0.810 0.840 0.780 0.840 312,000 250,240 0.8021 0.564 0.544 0.564 0.523 0.564 464,954 0.5382 3.70%
2016-04-01 0 0.810 0.800 0.830 0.810 0.810 24,000 19,440 0.8100 0.544 0.537 0.557 0.544 0.544 35,766 0.5435 -2.41%
2016-03-31 0 0.830 0.810 0.840 0.810 0.850 568,000 469,760 0.8270 0.557 0.544 0.564 0.544 0.570 846,456 0.5550 -3.49%
2016-03-30 0 0.860 0.810 0.860 0.810 0.860 120,000 98,920 0.8243 0.577 0.544 0.577 0.544 0.577 178,829 0.5532 4.88%
2016-03-29 0 0.820 0.800 0.820 0.800 0.820 188,000 153,200 0.8149 0.550 0.537 0.550 0.537 0.550 280,165 0.5468 0.00%
2016-03-24 0 0.820 0.800 0.820 0.810 0.820 240,000 196,040 0.8168 0.550 0.537 0.550 0.544 0.550 357,657 0.5481 -2.38%
2016-03-23 0 0.840 0.830 0.840 0.820 0.840 100,000 83,320 0.8332 0.564 0.557 0.564 0.550 0.564 149,024 0.5591 0.00%
2016-03-22 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.564 0.550 0.564 0.564 0.564 41,727 0.5637 0.00%
2016-03-21 0 0.840 0.830 0.850 0.840 0.840 24,000 20,160 0.8400 0.564 0.557 0.570 0.564 0.564 35,766 0.5637 0.00%
2016-03-18 0 0.840 0.820 0.840 0.830 0.840 208,000 174,280 0.8379 0.564 0.550 0.564 0.557 0.564 309,970 0.5622 2.44%
2016-03-17 0 0.820 0.820 0.830 0.810 0.820 192,000 157,160 0.8185 0.550 0.550 0.557 0.544 0.550 286,126 0.5493 -1.20%
2016-03-16 0 0.830 0.830 0.840 0.830 0.850 72,000 60,600 0.8417 0.557 0.557 0.564 0.557 0.570 107,297 0.5648 -3.49%
2016-03-15 0 0.860 0.850 0.870 - - 0 0 - 0.577 0.570 0.584 - - 0 - 0.00%
2016-03-14 0 0.860 0.840 0.870 0.840 0.860 292,000 248,600 0.8514 0.577 0.564 0.584 0.564 0.577 435,150 0.5713 3.61%
2016-03-11 0 0.830 0.820 0.840 0.830 0.830 120,000 99,600 0.8300 0.557 0.550 0.564 0.557 0.557 178,829 0.5570 1.22%
2016-03-10 0 0.820 0.800 0.840 0.810 0.840 72,000 59,040 0.8200 0.550 0.537 0.564 0.544 0.564 107,297 0.5502 -1.20%
2016-03-09 0 0.830 0.820 0.840 0.810 0.840 40,000 33,160 0.8290 0.557 0.550 0.564 0.544 0.564 59,610 0.5563 1.22%
2016-03-08 0 0.820 0.810 0.830 0.820 0.820 112,000 91,960 0.8211 0.550 0.544 0.557 0.550 0.550 166,907 0.5510 0.00%
2016-03-07 0 0.820 0.820 0.830 0.800 0.830 536,000 434,680 0.8110 0.550 0.550 0.557 0.537 0.557 798,768 0.5442 -2.38%
2016-03-04 0 0.840 0.830 0.840 0.820 0.840 68,000 56,720 0.8341 0.564 0.557 0.564 0.550 0.564 101,336 0.5597 0.00%
2016-03-03 0 0.840 0.830 0.840 0.820 0.840 108,000 90,560 0.8385 0.564 0.557 0.564 0.550 0.564 160,946 0.5627 0.00%
2016-03-02 0 0.840 0.830 0.840 0.820 0.840 208,000 173,760 0.8354 0.564 0.557 0.564 0.550 0.564 309,970 0.5606 0.00%
2016-03-01 0 0.840 0.820 0.840 0.820 0.840 124,000 102,680 0.8281 0.564 0.550 0.564 0.550 0.564 184,790 0.5557 1.20%
2016-02-29 0 0.830 0.830 0.840 0.800 0.850 176,000 142,760 0.8111 0.557 0.557 0.564 0.537 0.570 262,282 0.5443 0.00%
2016-02-26 0 0.830 0.820 0.840 0.820 0.830 164,000 134,640 0.8210 0.557 0.550 0.564 0.550 0.557 244,399 0.5509 -1.19%
2016-02-25 0 0.840 0.810 0.840 0.820 0.840 168,000 137,840 0.8205 0.564 0.544 0.564 0.550 0.564 250,360 0.5506 -2.33%
2016-02-24 0 0.860 0.840 0.860 0.840 0.870 140,000 118,280 0.8449 0.577 0.564 0.577 0.564 0.584 208,633 0.5669 -1.15%
2016-02-23 0 0.870 0.840 0.870 0.830 0.880 364,000 310,240 0.8523 0.584 0.564 0.584 0.557 0.591 542,447 0.5719 -3.33%
2016-02-22 0 0.900 0.850 0.900 0.840 0.900 52,000 44,360 0.8531 0.604 0.570 0.604 0.564 0.604 77,492 0.5724 1.12%
2016-02-19 0 0.890 0.820 0.890 - - 0 0 - 0.597 0.550 0.597 - - 0 - -1.11%
2016-02-18 0 0.900 0.900 0.910 0.870 0.870 4,000 3,480 0.8700 0.604 0.604 0.611 0.584 0.584 5,961 0.5838 1.12%
2016-02-17 0 0.890 0.840 0.890 - - 0 0 - 0.597 0.564 0.597 - - 0 - -1.11%
2016-02-16 0 0.900 0.840 0.910 0.900 0.900 20,000 18,000 0.9000 0.604 0.564 0.611 0.604 0.604 29,805 0.6039 3.45%
2016-02-15 0 0.870 0.810 0.890 - - 0 0 - 0.584 0.544 0.597 - - 0 - 0.00%
2016-02-12 0 0.870 0.820 0.870 - - 0 0 - 0.584 0.550 0.584 - - 0 - -1.14%
2016-02-11 0 0.880 0.830 0.880 - - 0 0 - 0.591 0.557 0.591 - - 0 - -1.12%
2016-02-05 0 0.890 0.820 0.890 0.880 0.890 100,000 88,960 0.8896 0.597 0.550 0.597 0.591 0.597 149,024 0.5970 2.30%
2016-02-04 0 0.870 0.830 0.890 0.830 0.900 124,000 108,920 0.8784 0.584 0.557 0.597 0.557 0.604 184,790 0.5894 1.16%
2016-02-03 0 0.860 0.810 0.870 - - 0 0 - 0.577 0.544 0.584 - - 0 - 0.00%
2016-02-02 0 0.860 0.860 0.870 0.840 0.870 72,000 62,280 0.8650 0.577 0.577 0.584 0.564 0.584 107,297 0.5804 1.18%
2016-02-01 0 0.850 0.820 0.870 0.780 0.850 84,000 67,160 0.7995 0.570 0.550 0.584 0.523 0.570 125,180 0.5365 -1.16%
2016-01-29 0 0.860 0.830 0.870 0.860 0.860 100,000 86,000 0.8600 0.577 0.557 0.584 0.577 0.577 149,024 0.5771 0.00%
2016-01-28 0 0.860 0.840 0.860 0.840 0.890 72,000 63,760 0.8856 0.577 0.564 0.577 0.564 0.597 107,297 0.5942 -1.15%
2016-01-27 0 0.870 0.820 0.870 0.840 0.870 52,000 44,400 0.8538 0.584 0.550 0.584 0.564 0.584 77,492 0.5730 0.00%
2016-01-26 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.584 0.544 0.584 0.584 0.584 5,961 0.5838 0.00%
2016-01-25 0 0.870 0.870 0.880 0.850 0.850 16,000 13,600 0.8500 0.584 0.584 0.591 0.570 0.570 23,844 0.5704 2.35%
2016-01-22 0 0.850 0.850 0.860 0.820 0.840 228,000 187,680 0.8232 0.570 0.570 0.577 0.550 0.564 339,774 0.5524 -1.16%
2016-01-21 0 0.860 0.840 0.880 0.860 0.920 160,000 140,880 0.8805 0.577 0.564 0.591 0.577 0.617 238,438 0.5908 -5.49%
2016-01-20 0 0.910 0.870 0.920 - - 0 0 - 0.611 0.584 0.617 - - 0 - 0.00%
2016-01-19 0 0.910 0.910 0.930 0.870 0.930 32,000 28,160 0.8800 0.611 0.611 0.624 0.584 0.624 47,688 0.5905 4.60%
2016-01-18 0 0.870 0.870 0.920 0.860 0.860 20,000 17,200 0.8600 0.584 0.584 0.617 0.577 0.577 29,805 0.5771 -2.25%
2016-01-15 0 0.890 0.890 0.910 0.890 0.920 164,000 149,480 0.9115 0.597 0.597 0.611 0.597 0.617 244,399 0.6116 -2.20%
2016-01-14 0 0.910 0.880 0.950 0.910 0.910 48,000 43,680 0.9100 0.611 0.591 0.637 0.611 0.611 71,531 0.6106 -1.09%
2016-01-13 0 0.920 0.920 0.950 0.900 0.920 288,000 261,760 0.9089 0.617 0.617 0.637 0.604 0.617 429,189 0.6099 0.00%
2016-01-12 0 0.920 0.890 0.920 0.890 0.930 360,000 325,640 0.9046 0.617 0.597 0.617 0.597 0.624 536,486 0.6070 0.00%
2016-01-11 0 0.920 0.910 0.930 0.920 0.930 36,000 33,280 0.9244 0.617 0.611 0.624 0.617 0.624 53,649 0.6203 -6.12%
2016-01-08 0 0.980 0.950 0.980 - - 0 0 - 0.658 0.637 0.658 - - 0 - -1.01%
2016-01-07 0 0.990 0.940 1.000 - - 20,000 19,400 0.9700 0.664 0.631 0.671 - - 29,805 0.6509 0.00%
2016-01-06 0 0.990 0.970 1.000 0.990 0.990 20,000 19,800 0.9900 0.664 0.651 0.671 0.664 0.664 29,805 0.6643 0.00%
2016-01-05 0 0.990 0.970 1.000 0.990 0.990 8,000 7,920 0.9900 0.664 0.651 0.671 0.664 0.664 11,922 0.6643 -1.00%
2016-01-04 0 1.000 0.990 1.000 0.990 1.090 196,000 203,760 1.0396 0.671 0.664 0.671 0.664 0.731 292,087 0.6976 0.00%
2015-12-31 0 1.000 0.990 1.020 1.000 1.000 52,000 52,000 1.0000 0.671 0.664 0.684 0.671 0.671 77,492 0.6710 1.01%
2015-12-30 0 0.990 0.980 0.990 0.990 0.990 72,000 71,280 0.9900 0.664 0.658 0.664 0.664 0.664 107,297 0.6643 0.00%
2015-12-29 0 0.990 0.990 1.010 - - 0 0 - 0.664 0.664 0.678 - - 0 - 0.00%
2015-12-28 0 0.990 0.990 1.000 0.970 1.000 72,000 70,800 0.9833 0.664 0.664 0.671 0.651 0.671 107,297 0.6598 -1.00%
2015-12-24 0 1.000 1.000 1.010 - - 0 0 - 0.671 0.671 0.678 - - 0 - 0.00%
2015-12-23 0 1.000 0.940 1.000 - - 0 0 - 0.671 0.631 0.671 - - 0 - 0.00%
2015-12-22 0 1.000 0.950 1.000 1.000 1.000 28,000 28,000 1.0000 0.671 0.637 0.671 0.671 0.671 41,727 0.6710 0.00%
2015-12-21 0 1.000 0.970 1.000 - - 0 0 - 0.671 0.651 0.671 - - 0 - 0.00%
2015-12-18 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.671 0.644 0.671 0.671 0.671 59,610 0.6710 -0.99%
2015-12-17 0 1.010 0.970 1.010 0.990 1.010 252,000 251,320 0.9973 0.678 0.651 0.678 0.664 0.678 375,540 0.6692 3.06%
2015-12-16 0 0.980 0.950 1.010 - - 0 0 - 0.658 0.637 0.678 - - 0 - 0.00%
2015-12-15 0 0.980 0.940 0.980 0.990 1.020 100,000 100,680 1.0068 0.658 0.631 0.658 0.664 0.684 149,024 0.6756 -1.01%
2015-12-14 0 0.990 0.950 0.990 0.910 0.990 280,000 262,400 0.9371 0.664 0.637 0.664 0.611 0.664 417,267 0.6289 0.00%
2015-12-11 0 0.990 0.950 0.990 - - 0 0 - 0.664 0.637 0.664 - - 0 - 0.00%
2015-12-10 0 0.990 0.990 1.000 0.980 1.000 300,000 298,560 0.9952 0.664 0.664 0.671 0.658 0.671 447,072 0.6678 -1.00%
2015-12-09 0 1.000 0.990 1.020 1.000 1.000 60,000 60,000 1.0000 0.671 0.664 0.684 0.671 0.671 89,414 0.6710 0.00%
2015-12-08 0 1.000 0.930 1.000 0.950 1.000 120,000 116,240 0.9687 0.671 0.624 0.671 0.637 0.671 178,829 0.6500 0.00%
2015-12-07 0 1.000 0.960 1.000 1.000 1.000 12,000 12,000 1.0000 0.671 0.644 0.671 0.671 0.671 17,883 0.6710 -0.99%
2015-12-04 0 1.010 1.010 1.020 0.960 0.990 80,000 78,280 0.9785 0.678 0.678 0.684 0.644 0.664 119,219 0.6566 -1.94%
2015-12-03 0 1.030 1.000 1.030 - - 0 0 - 0.691 0.671 0.691 - - 0 - -0.96%
2015-12-02 0 1.040 0.990 1.040 1.000 1.040 292,000 297,080 1.0174 0.698 0.664 0.698 0.671 0.698 435,150 0.6827 0.00%
2015-12-01 0 1.040 1.030 1.040 1.020 1.040 172,000 176,040 1.0235 0.698 0.691 0.698 0.684 0.698 256,321 0.6868 -0.95%
2015-11-30 0 1.050 1.030 1.050 1.020 1.080 700,000 740,320 1.0576 0.705 0.691 0.705 0.684 0.725 1,043,167 0.7097 2.94%
2015-11-27 0 1.020 1.020 1.030 1.000 1.110 2,856,000 2,994,600 1.0485 0.684 0.684 0.691 0.671 0.745 4,256,122 0.7036 2.00%
2015-11-26 0 1.000 0.970 1.000 - - 0 0 - 0.671 0.651 0.671 - - 0 - 0.00%
2015-11-25 0 1.000 0.970 1.000 0.960 1.000 84,000 81,760 0.9733 0.671 0.651 0.671 0.644 0.671 125,180 0.6531 0.00%
2015-11-24 0 1.000 0.950 1.020 1.000 1.000 48,000 48,000 1.0000 0.671 0.637 0.684 0.671 0.671 71,531 0.6710 0.00%
2015-11-23 0 1.000 0.970 1.000 1.000 1.010 80,000 80,040 1.0005 0.671 0.651 0.671 0.671 0.678 119,219 0.6714 1.01%
2015-11-20 0 0.990 0.960 0.990 - - 0 0 - 0.664 0.644 0.664 - - 0 - 0.00%
2015-11-19 0 0.990 0.960 1.000 0.990 0.990 116,000 114,840 0.9900 0.664 0.644 0.671 0.664 0.664 172,868 0.6643 0.00%
2015-11-18 0 0.990 0.960 0.990 - - 0 0 - 0.664 0.644 0.664 - - 0 - 0.00%
2015-11-17 0 0.990 0.960 0.990 0.980 0.990 56,000 55,320 0.9879 0.664 0.644 0.664 0.658 0.664 83,453 0.6629 1.02%
2015-11-16 0 0.980 0.950 1.000 0.980 0.980 56,000 54,880 0.9800 0.658 0.637 0.671 0.658 0.658 83,453 0.6576 2.08%
2015-11-13 0 0.960 0.960 0.980 - - 0 0 - 0.644 0.644 0.658 - - 0 - 0.00%
2015-11-12 0 0.960 0.960 0.990 0.960 0.970 140,000 134,560 0.9611 0.644 0.644 0.664 0.644 0.651 208,633 0.6450 -1.03%
2015-11-11 0 0.970 0.960 0.970 0.970 0.980 8,000 7,800 0.9750 0.651 0.644 0.651 0.651 0.658 11,922 0.6543 -1.02%
2015-11-10 0 0.980 0.970 0.980 0.960 1.000 452,000 438,160 0.9694 0.658 0.651 0.658 0.644 0.671 673,588 0.6505 -2.00%
2015-11-09 0 1.000 1.000 1.030 1.000 1.000 144,000 144,000 1.0000 0.671 0.671 0.691 0.671 0.671 214,594 0.6710 0.00%
2015-11-06 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.671 0.658 0.671 0.671 0.671 5,961 0.6710 -0.99%
2015-11-05 0 1.010 1.000 1.020 1.000 1.010 64,000 64,480 1.0075 0.678 0.671 0.684 0.671 0.678 95,375 0.6761 1.00%
2015-11-04 0 1.000 0.990 1.000 0.960 1.010 448,000 443,120 0.9891 0.671 0.664 0.671 0.644 0.678 667,627 0.6637 1.01%
2015-11-03 0 0.990 0.930 0.990 0.940 0.990 132,000 124,800 0.9455 0.664 0.624 0.664 0.631 0.664 196,711 0.6344 4.21%
2015-11-02 0 0.950 0.940 0.950 0.950 0.950 220,000 209,000 0.9500 0.637 0.631 0.637 0.637 0.637 327,852 0.6375 0.00%
2015-10-30 0 0.950 0.950 0.980 0.950 0.950 72,000 68,400 0.9500 0.637 0.637 0.658 0.637 0.637 107,297 0.6375 0.00%
2015-10-29 0 0.950 0.950 0.960 0.950 0.960 228,000 217,560 0.9542 0.637 0.637 0.644 0.637 0.644 339,774 0.6403 -1.04%
2015-10-28 0 0.960 0.950 0.960 0.950 0.960 316,000 302,640 0.9577 0.644 0.637 0.644 0.637 0.644 470,915 0.6427 0.00%
2015-10-27 0 0.960 0.950 0.960 0.950 0.980 396,000 380,960 0.9620 0.644 0.637 0.644 0.637 0.658 590,134 0.6455 -2.04%
2015-10-26 0 0.980 0.970 0.980 0.970 0.990 460,000 451,920 0.9824 0.658 0.651 0.658 0.651 0.664 685,510 0.6592 1.03%
2015-10-23 0 0.970 0.950 0.960 0.960 0.980 508,000 490,520 0.9656 0.651 0.637 0.644 0.644 0.658 757,041 0.6479 1.04%
2015-10-22 0 0.960 0.950 0.970 0.950 0.980 372,000 359,320 0.9659 0.644 0.637 0.651 0.637 0.658 554,369 0.6482 2.13%
2015-10-20 0 0.940 0.940 0.950 0.940 0.940 64,000 60,160 0.9400 0.631 0.631 0.637 0.631 0.631 95,375 0.6308 -1.05%
2015-10-19 0 0.950 0.950 0.960 0.950 0.960 364,000 345,840 0.9501 0.637 0.637 0.644 0.637 0.644 542,447 0.6376 1.06%
2015-10-16 0 0.940 0.920 0.950 0.920 0.950 720,000 674,800 0.9372 0.631 0.617 0.637 0.617 0.637 1,072,972 0.6289 4.44%
2015-10-15 0 0.900 0.890 0.900 0.890 0.910 312,000 280,080 0.8977 0.604 0.597 0.604 0.597 0.611 464,954 0.6024 1.12%
2015-10-14 0 0.890 0.880 0.890 0.880 0.890 220,000 194,600 0.8845 0.597 0.591 0.597 0.591 0.597 327,852 0.5936 0.00%
2015-10-13 0 0.890 0.880 0.890 0.890 0.890 108,000 96,120 0.8900 0.597 0.591 0.597 0.597 0.597 160,946 0.5972 -1.11%
2015-10-12 0 0.900 0.900 0.910 0.880 0.940 928,000 845,080 0.9106 0.604 0.604 0.611 0.591 0.631 1,382,941 0.6111 1.12%
2015-10-09 0 0.890 0.880 0.890 0.840 0.910 1,054,000 911,260 0.8646 0.597 0.591 0.597 0.564 0.611 1,570,712 0.5802 1.14%
2015-10-08 0 0.880 0.870 0.880 0.870 0.890 480,000 422,720 0.8807 0.591 0.584 0.591 0.584 0.597 715,315 0.5910 -2.22%
2015-10-07 0 0.900 0.900 0.910 0.890 0.910 996,000 896,600 0.9002 0.604 0.604 0.611 0.597 0.611 1,484,278 0.6041 -1.10%
2015-10-06 0 0.910 0.900 0.910 0.810 0.940 1,972,000 1,785,720 0.9055 0.611 0.604 0.611 0.544 0.631 2,938,751 0.6076 -5.21%
2015-10-05 0 0.960 0.950 0.960 0.930 0.960 292,000 276,600 0.9473 0.644 0.637 0.644 0.624 0.644 435,150 0.6356 0.00%
2015-10-02 0 0.960 0.960 0.970 0.950 0.970 232,000 221,440 0.9545 0.644 0.644 0.651 0.637 0.651 345,735 0.6405 1.05%
2015-09-30 0 0.950 0.930 0.960 0.930 0.970 240,000 229,120 0.9547 0.637 0.624 0.644 0.624 0.651 357,657 0.6406 3.26%
2015-09-29 0 0.920 0.910 0.930 0.900 0.940 184,000 169,920 0.9235 0.617 0.611 0.624 0.604 0.631 274,204 0.6197 1.10%
2015-09-25 0 0.910 0.910 0.930 0.900 0.920 36,000 32,720 0.9089 0.611 0.611 0.624 0.604 0.617 53,649 0.6099 -1.09%
2015-09-24 0 0.920 0.920 0.930 0.900 0.940 1,400,000 1,277,080 0.9122 0.617 0.617 0.624 0.604 0.631 2,086,334 0.6121 -2.13%
2015-09-23 0 0.940 0.890 0.940 0.900 0.970 1,008,000 930,120 0.9227 0.631 0.597 0.631 0.604 0.651 1,502,161 0.6192 -4.08%
2015-09-22 0 0.980 0.970 0.980 0.980 1.000 148,000 146,240 0.9881 0.658 0.651 0.658 0.658 0.671 220,555 0.6631 0.00%
2015-09-21 0 0.980 0.980 1.000 0.970 0.990 118,000 115,420 0.9781 0.658 0.658 0.671 0.651 0.664 175,848 0.6564 -2.00%
2015-09-18 0 1.000 0.990 1.000 0.970 1.000 260,000 256,720 0.9874 0.671 0.664 0.671 0.651 0.671 387,462 0.6626 1.01%
2015-09-17 0 0.990 0.980 1.000 0.980 1.000 332,000 330,440 0.9953 0.664 0.658 0.671 0.658 0.671 494,759 0.6679 -1.00%
2015-09-16 0 1.000 0.990 1.030 1.000 1.010 304,000 304,200 1.0007 0.671 0.664 0.691 0.671 0.678 453,033 0.6715 0.00%
2015-09-15 0 1.000 1.000 1.010 0.990 1.010 236,000 236,040 1.0002 0.671 0.671 0.678 0.664 0.678 351,696 0.6711 -0.99%
2015-09-14 0 1.010 1.000 1.010 1.010 1.020 184,000 186,280 1.0124 0.678 0.671 0.678 0.678 0.684 274,204 0.6793 -0.98%
2015-09-11 0 1.020 1.020 1.040 1.000 1.020 96,000 97,120 1.0117 0.684 0.684 0.698 0.671 0.684 143,063 0.6789 0.00%
2015-09-10 0 1.020 1.020 1.030 1.010 1.020 480,000 487,160 1.0149 0.684 0.684 0.691 0.678 0.684 715,315 0.6810 0.00%
2015-09-09 0 1.020 1.010 1.020 1.000 1.030 452,000 459,880 1.0174 0.684 0.678 0.684 0.671 0.691 673,588 0.6827 2.00%
2015-09-08 0 1.000 0.990 1.020 0.960 1.020 128,000 126,280 0.9866 0.671 0.664 0.684 0.644 0.684 190,751 0.6620 3.09%
2015-09-07 0 0.970 0.920 0.990 - - 0 0 - 0.651 0.617 0.664 - - 0 - 0.00%
2015-09-04 0 0.970 0.930 0.980 0.910 1.000 144,000 138,720 0.9633 0.651 0.624 0.658 0.611 0.671 214,594 0.6464 -3.00%
2015-09-02 0 1.000 0.960 1.010 0.980 1.010 88,000 87,640 0.9959 0.671 0.644 0.678 0.658 0.678 131,141 0.6683 -2.91%
2015-09-01 0 1.030 0.980 1.030 1.000 1.030 24,000 24,120 1.0050 0.691 0.658 0.691 0.671 0.691 35,766 0.6744 -1.90%
2015-08-31 0 1.050 0.980 1.050 0.980 1.050 288,000 288,200 1.0007 0.705 0.658 0.705 0.658 0.705 429,189 0.6715 0.96%
2015-08-28 0 1.040 1.000 1.050 1.000 1.130 212,000 215,560 1.0168 0.698 0.671 0.705 0.671 0.758 315,931 0.6823 0.00%
2015-08-27 0 1.040 1.000 1.020 0.920 1.070 2,008,000 1,990,880 0.9915 0.698 0.671 0.684 0.617 0.718 2,992,399 0.6653 10.64%
2015-08-26 0 0.940 0.920 0.940 0.910 0.980 152,000 143,240 0.9424 0.631 0.617 0.631 0.611 0.658 226,516 0.6324 0.00%
2015-08-25 0 0.940 0.910 0.950 0.900 0.990 1,708,000 1,596,560 0.9348 0.631 0.611 0.637 0.604 0.664 2,545,328 0.6273 -3.09%
2015-08-24 0 0.970 0.960 0.970 0.930 1.100 1,800,000 1,761,000 0.9783 0.651 0.644 0.651 0.624 0.738 2,682,430 0.6565 -12.61%
2015-08-21 0 1.110 1.080 1.110 1.020 1.110 928,000 984,960 1.0614 0.745 0.725 0.745 0.684 0.745 1,382,941 0.7122 0.91%
2015-08-20 0 1.100 1.090 1.100 1.060 1.140 660,000 721,960 1.0939 0.738 0.731 0.738 0.711 0.765 983,557 0.7340 -5.98%
2015-08-19 0 1.170 1.140 1.180 1.140 1.180 420,000 483,560 1.1513 0.785 0.765 0.792 0.765 0.792 625,900 0.7726 -0.85%
2015-08-18 0 1.180 1.160 1.180 1.160 1.210 596,000 703,120 1.1797 0.792 0.778 0.792 0.778 0.812 888,182 0.7916 -2.48%
2015-08-17 0 1.210 1.190 1.210 - - 0 0 - 0.812 0.799 0.812 - - 0 - -0.82%
2015-08-14 0 1.220 1.190 1.220 1.200 1.220 64,000 77,040 1.2038 0.819 0.799 0.819 0.805 0.819 95,375 0.8078 0.00%
2015-08-13 0 1.220 1.190 1.220 1.170 1.250 752,000 913,400 1.2146 0.819 0.799 0.819 0.785 0.839 1,120,659 0.8151 3.39%
2015-08-12 0 1.180 1.180 1.190 1.160 1.190 920,000 1,079,400 1.1733 0.792 0.792 0.799 0.778 0.799 1,371,020 0.7873 -2.48%
2015-08-11 0 1.210 1.190 1.210 1.190 1.250 1,124,000 1,361,560 1.2114 0.812 0.799 0.812 0.799 0.839 1,675,028 0.8129 -0.82%
2015-08-10 0 1.220 1.210 1.220 1.210 1.260 1,304,000 1,606,160 1.2317 0.819 0.812 0.819 0.812 0.846 1,943,271 0.8265 -2.40%
2015-08-07 0 1.250 1.240 1.250 1.220 1.260 308,000 381,600 1.2390 0.839 0.832 0.839 0.819 0.846 458,993 0.8314 0.00%
2015-08-06 0 1.250 1.240 1.250 1.220 1.280 1,240,000 1,546,440 1.2471 0.839 0.832 0.839 0.819 0.859 1,847,896 0.8369 -3.10%
2015-08-05 0 1.290 1.280 1.290 1.280 1.370 1,296,000 1,687,840 1.3023 0.866 0.859 0.866 0.859 0.919 1,931,349 0.8739 -5.84%
2015-08-04 0 1.370 1.370 1.380 1.240 1.430 15,272,000 19,955,440 1.3067 0.919 0.919 0.926 0.832 0.960 22,758,924 0.8768 11.38%
2015-08-03 0 1.230 1.220 1.230 1.210 1.270 340,000 416,000 1.2235 0.825 0.819 0.825 0.812 0.852 506,681 0.8210 -3.15%
2015-07-31 0 1.270 1.270 1.280 1.250 1.310 660,000 852,840 1.2922 0.852 0.852 0.859 0.839 0.879 983,557 0.8671 5.83%
2015-07-30 0 1.200 1.200 1.220 1.200 1.240 224,000 273,560 1.2213 0.805 0.805 0.819 0.805 0.832 333,813 0.8195 -0.83%
2015-07-29 0 1.210 1.190 1.210 1.160 1.220 404,000 481,480 1.1918 0.812 0.799 0.812 0.778 0.819 602,056 0.7997 -0.82%
2015-07-28 0 1.220 1.180 1.220 1.150 1.220 408,000 482,240 1.1820 0.819 0.792 0.819 0.772 0.819 608,017 0.7931 1.67%
2015-07-27 0 1.200 1.150 1.200 1.150 1.260 688,000 831,880 1.2091 0.805 0.772 0.805 0.772 0.846 1,025,284 0.8114 -3.23%
2015-07-24 0 1.240 1.230 1.240 1.200 1.330 3,724,000 4,616,360 1.2396 0.832 0.825 0.832 0.805 0.892 5,549,649 0.8318 -6.77%
2015-07-23 0 1.330 1.300 1.330 1.300 1.340 296,000 387,920 1.3105 0.892 0.872 0.892 0.872 0.899 441,111 0.8794 2.31%
2015-07-22 0 1.300 1.300 1.310 1.270 1.290 116,000 149,120 1.2855 0.872 0.872 0.879 0.852 0.866 172,868 0.8626 -0.76%
2015-07-21 0 1.310 1.310 1.320 1.300 1.320 132,000 173,400 1.3136 0.879 0.879 0.886 0.872 0.886 196,711 0.8815 -0.76%
2015-07-20 0 1.320 1.280 1.320 1.280 1.340 664,000 858,200 1.2925 0.886 0.859 0.886 0.859 0.899 989,518 0.8673 0.76%
2015-07-17 0 1.310 1.300 1.310 1.300 1.350 1,116,000 1,473,200 1.3201 0.879 0.872 0.879 0.872 0.906 1,663,106 0.8858 -0.76%
2015-07-16 0 1.320 1.290 1.320 1.300 1.350 1,136,000 1,498,880 1.3194 0.886 0.866 0.886 0.872 0.906 1,692,911 0.8854 2.33%
2015-07-15 0 1.290 1.270 1.310 1.280 1.360 836,000 1,101,000 1.3170 0.866 0.852 0.879 0.859 0.913 1,245,839 0.8837 0.00%
2015-07-14 0 1.290 1.250 1.290 1.230 1.300 84,000 107,920 1.2848 0.866 0.839 0.866 0.825 0.872 125,180 0.8621 -0.77%
2015-07-13 0 1.300 1.270 1.310 1.240 1.310 796,000 1,026,160 1.2891 0.872 0.852 0.879 0.832 0.879 1,186,230 0.8651 4.84%
2015-07-10 0 1.240 1.240 1.250 1.070 1.240 1,208,000 1,427,120 1.1814 0.832 0.832 0.839 0.718 0.832 1,800,208 0.7928 7.83%
2015-07-09 0 1.150 1.120 1.150 1.050 1.150 572,000 634,280 1.1089 0.772 0.752 0.772 0.705 0.772 852,416 0.7441 9.52%
2015-07-08 0 1.050 0.990 1.050 0.950 1.080 1,556,000 1,600,920 1.0289 0.705 0.664 0.705 0.637 0.725 2,318,811 0.6904 -11.76%
2015-07-07 0 1.190 1.150 1.190 1.110 1.260 2,928,000 3,442,120 1.1756 0.799 0.772 0.799 0.745 0.846 4,363,419 0.7889 -4.80%
2015-07-06 0 1.250 1.230 1.250 1.180 1.290 1,212,000 1,481,360 1.2222 0.839 0.825 0.839 0.792 0.866 1,806,169 0.8202 -7.41%
2015-07-03 0 1.350 1.320 1.350 1.250 1.370 2,404,000 3,123,320 1.2992 0.906 0.886 0.906 0.839 0.919 3,582,534 0.8718 -1.46%
2015-07-02 0 1.370 1.340 1.370 1.340 1.390 324,000 441,200 1.3617 0.919 0.899 0.919 0.899 0.933 482,837 0.9138 -1.44%
2015-06-30 0 1.390 1.370 1.390 1.340 1.400 576,000 792,320 1.3756 0.933 0.919 0.933 0.899 0.939 858,377 0.9230 -2.80%
2015-06-29 0 1.430 1.340 1.430 1.320 1.430 968,000 1,309,440 1.3527 0.960 0.899 0.960 0.886 0.960 1,442,551 0.9077 0.70%
2015-06-26 0 1.420 1.410 1.420 1.420 1.470 256,000 369,640 1.4439 0.953 0.946 0.953 0.953 0.986 381,501 0.9689 -4.05%
2015-06-25 0 1.480 1.460 1.480 1.420 1.520 1,016,000 1,501,640 1.4780 0.993 0.980 0.993 0.953 1.020 1,514,082 0.9918 2.78%
2015-06-24 0 1.440 1.430 1.440 1.410 1.460 3,424,000 4,918,960 1.4366 0.966 0.960 0.966 0.946 0.980 5,102,577 0.9640 2.86%
2015-06-23 0 1.400 1.400 1.410 1.360 1.410 316,000 437,080 1.3832 0.939 0.939 0.946 0.913 0.946 470,915 0.9281 0.00%
2015-06-22 0 1.400 1.380 1.410 1.380 1.400 68,000 94,320 1.3871 0.939 0.926 0.946 0.926 0.939 101,336 0.9308 0.72%
2015-06-19 0 1.390 1.380 1.390 1.390 1.440 788,000 1,118,920 1.4199 0.933 0.926 0.933 0.933 0.966 1,174,308 0.9528 -0.71%
2015-06-18 0 1.400 1.390 1.400 1.370 1.440 396,000 550,400 1.3899 0.939 0.933 0.939 0.919 0.966 590,134 0.9327 0.00%
2015-06-17 0 1.400 1.390 1.400 1.350 1.420 1,300,000 1,802,360 1.3864 0.939 0.933 0.939 0.906 0.953 1,937,310 0.9303 4.48%
2015-06-16 0 1.340 1.340 1.350 1.320 1.360 884,000 1,189,320 1.3454 0.899 0.899 0.906 0.886 0.913 1,317,371 0.9028 1.52%
2015-06-15 0 1.320 1.300 1.340 1.280 1.420 2,212,000 2,949,480 1.3334 0.886 0.872 0.899 0.859 0.953 3,296,408 0.8948 -2.94%
2015-06-12 0 1.360 1.350 1.360 1.350 1.480 2,852,000 3,959,440 1.3883 0.913 0.906 0.913 0.906 0.993 4,250,161 0.9316 -3.55%
2015-06-11 0 1.410 1.390 1.410 1.400 1.440 160,000 226,200 1.4138 0.946 0.933 0.946 0.939 0.966 238,438 0.9487 1.44%
2015-06-10 0 1.390 1.380 1.390 1.360 1.490 996,000 1,411,040 1.4167 0.933 0.926 0.933 0.913 1.000 1,484,278 0.9507 -6.08%
2015-06-09 0 1.480 1.450 1.490 1.450 1.490 692,000 1,013,240 1.4642 0.993 0.973 1.000 0.973 1.000 1,031,245 0.9825 -1.99%
2015-06-08 0 1.510 1.500 1.510 1.480 1.580 1,468,000 2,239,200 1.5253 1.013 1.007 1.013 0.993 1.060 2,187,670 1.0236 -1.31%
2015-06-05 0 1.530 1.490 1.530 1.440 1.530 1,352,000 2,009,200 1.4861 1.027 1.000 1.027 0.966 1.027 2,014,803 0.9972 4.08%
2015-06-04 0 1.470 1.440 1.470 1.440 1.630 4,156,000 6,271,680 1.5091 0.986 0.966 0.986 0.966 1.094 6,193,432 1.0126 -6.96%
2015-06-03 0 1.580 1.550 1.580 1.500 1.580 876,000 1,351,120 1.5424 1.060 1.040 1.060 1.007 1.060 1,305,449 1.0350 2.60%
2015-06-02 0 1.540 1.530 1.550 1.500 1.560 1,084,000 1,678,240 1.5482 1.033 1.027 1.040 1.007 1.047 1,615,419 1.0389 -1.28%
2015-06-01 0 1.560 1.550 1.560 1.440 1.560 2,156,000 3,233,440 1.4997 1.047 1.040 1.047 0.966 1.047 3,212,954 1.0064 2.63%
2015-05-29 0 1.520 1.530 1.550 1.510 1.550 392,000 598,600 1.5270 1.020 1.027 1.040 1.013 1.040 584,174 1.0247 -2.56%
2015-05-28 0 1.560 1.560 1.580 1.530 1.600 1,784,000 2,802,040 1.5707 1.047 1.047 1.060 1.027 1.074 2,658,586 1.0540 -0.45%
2015-05-27 0 1.580 1.570 1.580 1.500 1.660 3,496,000 5,525,320 1.5805 1.052 1.045 1.052 0.998 1.105 5,253,096 1.0518 5.33%
2015-05-26 0 1.500 1.500 1.510 1.430 1.510 2,220,000 3,289,160 1.4816 0.998 0.998 1.005 0.952 1.005 3,335,776 0.9860 0.00%
2015-05-22 0 1.500 1.490 1.510 1.350 1.520 5,288,000 7,733,080 1.4624 0.998 0.992 1.005 0.898 1.012 7,945,758 0.9732 10.29%
2015-05-21 0 1.360 1.360 1.370 1.350 1.380 544,000 744,520 1.3686 0.905 0.905 0.912 0.898 0.918 817,415 0.9108 -1.45%
2015-05-20 0 1.380 1.370 1.380 1.310 1.400 2,292,000 3,116,600 1.3598 0.918 0.912 0.918 0.872 0.932 3,443,963 0.9049 6.15%
2015-05-19 0 1.300 1.300 1.320 1.290 1.320 388,000 504,520 1.3003 0.865 0.865 0.878 0.859 0.878 583,009 0.8654 -2.99%
2015-05-18 0 1.340 1.320 1.340 1.300 1.340 888,000 1,174,560 1.3227 0.892 0.878 0.892 0.865 0.892 1,334,310 0.8803 3.08%
2015-05-15 0 1.300 1.290 1.310 1.250 1.320 1,660,000 2,144,960 1.2921 0.865 0.859 0.872 0.832 0.878 2,494,319 0.8599 -2.26%
2015-05-14 0 1.330 1.310 1.330 1.300 1.330 496,000 646,800 1.3040 0.885 0.872 0.885 0.865 0.885 745,290 0.8678 0.00%
2015-05-13 0 1.330 1.310 1.340 1.300 1.350 268,000 354,840 1.3240 0.885 0.872 0.892 0.865 0.898 402,697 0.8812 0.00%
2015-05-12 0 1.330 1.310 1.330 1.320 1.340 208,000 277,960 1.3363 0.885 0.872 0.885 0.878 0.892 312,541 0.8894 -2.92%
2015-05-11 0 1.370 1.340 1.380 1.350 1.390 800,000 1,093,840 1.3673 0.912 0.892 0.918 0.898 0.925 1,202,081 0.9100 -0.72%
2015-05-08 0 1.380 1.360 1.380 1.320 1.390 320,000 438,720 1.3710 0.918 0.905 0.918 0.878 0.925 480,833 0.9124 2.22%
2015-05-07 0 1.350 1.320 1.350 1.320 1.370 948,000 1,274,520 1.3444 0.898 0.878 0.898 0.878 0.912 1,424,467 0.8947 -2.88%
2015-05-06 0 1.390 1.380 1.390 1.380 1.410 624,000 874,200 1.4010 0.925 0.918 0.925 0.918 0.938 937,624 0.9324 -1.42%
2015-05-05 0 1.410 1.400 1.410 1.330 1.420 1,004,000 1,370,000 1.3645 0.938 0.932 0.938 0.885 0.945 1,508,612 0.9081 -0.70%
2015-05-04 0 1.420 1.420 1.430 1.380 1.440 780,000 1,100,160 1.4105 0.945 0.945 0.952 0.918 0.958 1,172,029 0.9387 -0.70%
2015-04-30 0 1.430 1.420 1.440 1.380 1.480 1,752,000 2,502,160 1.4282 0.952 0.945 0.958 0.918 0.985 2,632,558 0.9505 -1.38%
2015-04-29 0 1.450 1.440 1.460 1.430 1.500 6,653,600 9,700,136 1.4579 0.965 0.958 0.972 0.952 0.998 9,997,711 0.9702 1.40%
2015-04-28 0 1.430 1.420 1.440 1.360 1.490 4,668,000 6,713,760 1.4383 0.952 0.945 0.958 0.905 0.992 7,014,145 0.9572 2.14%
2015-04-27 0 1.400 1.380 1.400 1.330 1.450 3,680,000 5,153,680 1.4005 0.932 0.918 0.932 0.885 0.965 5,529,575 0.9320 5.26%
2015-04-24 0 1.330 1.320 1.330 1.280 1.340 768,000 1,004,160 1.3075 0.885 0.878 0.885 0.852 0.892 1,153,998 0.8702 1.53%
2015-04-23 0 1.310 1.280 1.310 1.260 1.390 1,692,000 2,256,080 1.3334 0.872 0.852 0.872 0.839 0.925 2,542,402 0.8874 2.34%
2015-04-22 0 1.280 1.250 1.280 1.260 1.280 120,000 151,840 1.2653 0.852 0.832 0.852 0.839 0.852 180,312 0.8421 0.00%
2015-04-21 0 1.280 1.280 1.310 1.280 1.280 32,000 40,960 1.2800 0.852 0.852 0.872 0.852 0.852 48,083 0.8519 -2.29%
2015-04-20 0 1.310 1.260 1.310 1.270 1.330 272,000 351,600 1.2926 0.872 0.839 0.872 0.845 0.885 408,708 0.8603 0.00%
2015-04-17 0 1.310 1.260 1.310 1.280 1.320 380,000 488,640 1.2859 0.872 0.839 0.872 0.852 0.878 570,989 0.8558 -1.50%
2015-04-16 0 1.330 1.320 1.330 1.320 1.330 304,000 402,200 1.3230 0.885 0.878 0.885 0.878 0.885 456,791 0.8805 0.76%
2015-04-15 0 1.320 1.300 1.320 1.290 1.320 680,000 884,240 1.3004 0.878 0.865 0.878 0.859 0.878 1,021,769 0.8654 1.54%
2015-04-14 0 1.300 1.290 1.300 1.240 1.330 540,000 699,680 1.2957 0.865 0.859 0.865 0.825 0.885 811,405 0.8623 -1.52%
2015-04-13 0 1.320 1.310 1.320 1.280 1.330 1,012,000 1,328,080 1.3123 0.878 0.872 0.878 0.852 0.885 1,520,633 0.8734 3.94%
2015-04-10 0 1.270 1.270 1.280 1.230 1.280 496,000 623,440 1.2569 0.845 0.845 0.852 0.819 0.852 745,290 0.8365 1.60%
2015-04-09 0 1.250 1.240 1.270 1.230 1.280 428,000 538,320 1.2578 0.832 0.825 0.845 0.819 0.852 643,114 0.8371 1.63%
2015-04-08 0 1.230 1.230 1.250 1.180 1.240 844,000 1,028,440 1.2185 0.819 0.819 0.832 0.785 0.825 1,268,196 0.8109 -0.81%
2015-04-02 0 1.240 1.230 1.260 1.210 1.250 636,000 780,320 1.2269 0.825 0.819 0.839 0.805 0.832 955,655 0.8165 1.64%
2015-04-01 0 1.220 1.220 1.260 1.220 1.260 268,000 335,280 1.2510 0.812 0.812 0.839 0.812 0.839 402,697 0.8326 -3.17%
2015-03-31 0 1.260 1.240 1.270 1.220 1.270 300,000 375,920 1.2531 0.839 0.825 0.845 0.812 0.845 450,781 0.8339 0.00%
2015-03-30 0 1.260 1.230 1.260 1.220 1.260 120,000 148,880 1.2407 0.839 0.819 0.839 0.812 0.839 180,312 0.8257 0.80%
2015-03-27 0 1.250 1.250 1.270 1.230 1.230 4,000 4,920 1.2300 0.832 0.832 0.845 0.819 0.819 6,010 0.8186 -2.34%
2015-03-26 0 1.280 1.240 1.280 1.220 1.280 360,000 447,760 1.2438 0.852 0.825 0.852 0.812 0.852 540,937 0.8277 0.79%
2015-03-25 0 1.270 1.230 1.270 1.250 1.280 284,000 359,800 1.2669 0.845 0.819 0.845 0.832 0.852 426,739 0.8431 0.00%
2015-03-24 0 1.270 1.260 1.270 1.270 1.270 12,000 15,240 1.2700 0.845 0.839 0.845 0.845 0.845 18,031 0.8452 0.00%
2015-03-23 0 1.270 1.250 1.280 1.270 1.280 44,000 56,000 1.2727 0.845 0.832 0.852 0.845 0.852 66,114 0.8470 -1.55%
2015-03-20 0 1.290 1.260 1.290 1.240 1.290 192,000 241,440 1.2575 0.859 0.839 0.859 0.825 0.859 288,500 0.8369 0.78%
2015-03-19 0 1.280 1.270 1.310 1.270 1.320 156,000 199,640 1.2797 0.852 0.845 0.872 0.845 0.878 234,406 0.8517 1.59%
2015-03-18 0 1.260 1.260 1.290 1.260 1.260 60,000 75,600 1.2600 0.839 0.839 0.859 0.839 0.839 90,156 0.8385 -3.08%
2015-03-17 0 1.300 1.280 1.330 1.300 1.300 100,000 130,000 1.3000 0.865 0.852 0.885 0.865 0.865 150,260 0.8652 -1.52%
2015-03-16 0 1.320 1.220 1.320 - - 0 0 - 0.878 0.812 0.878 - - 0 - 0.00%
2015-03-13 0 1.320 1.290 1.320 1.280 1.330 80,000 102,600 1.2825 0.878 0.859 0.878 0.852 0.885 120,208 0.8535 2.33%
2015-03-12 0 1.290 1.270 1.310 - - 0 0 - 0.859 0.845 0.872 - - 0 - 0.00%
2015-03-11 0 1.290 1.250 1.310 1.210 1.330 356,000 451,840 1.2692 0.859 0.832 0.872 0.805 0.885 534,926 0.8447 0.78%
2015-03-10 0 1.280 1.280 1.330 1.260 1.260 8,000 10,080 1.2600 0.852 0.852 0.885 0.839 0.839 12,021 0.8385 0.00%
2015-03-09 0 1.280 1.270 1.280 1.250 1.280 44,000 55,760 1.2673 0.852 0.845 0.852 0.832 0.852 66,114 0.8434 -1.54%
2015-03-06 0 1.300 1.270 1.300 - - 0 0 - 0.865 0.845 0.865 - - 0 - 0.00%
2015-03-05 0 1.300 1.250 1.300 - - 0 0 - 0.865 0.832 0.865 - - 0 - 0.00%
2015-03-04 0 1.300 1.250 1.310 - - 0 0 - 0.865 0.832 0.872 - - 0 - 0.00%
2015-03-03 0 1.300 1.260 1.290 1.240 1.310 408,000 515,480 1.2634 0.865 0.839 0.859 0.825 0.872 613,062 0.8408 -2.26%
2015-03-02 0 1.330 1.260 1.330 - - 0 0 - 0.885 0.839 0.885 - - 0 - -1.48%
2015-02-27 0 1.350 1.310 1.350 1.250 1.350 112,000 142,680 1.2739 0.898 0.872 0.898 0.832 0.898 168,291 0.8478 0.00%
2015-02-26 0 1.350 1.330 1.370 1.330 1.350 140,000 188,600 1.3471 0.898 0.885 0.912 0.885 0.898 210,364 0.8965 0.00%
2015-02-25 0 1.350 1.300 1.370 1.350 1.350 136,000 183,200 1.3471 0.898 0.865 0.912 0.898 0.898 204,354 0.8965 -2.88%
2015-02-24 0 1.390 1.370 1.390 1.300 1.390 158,400 208,552 1.3166 0.925 0.912 0.925 0.865 0.925 238,012 0.8762 4.51%
2015-02-23 0 1.330 1.330 1.350 1.300 1.300 116,000 150,800 1.3000 0.885 0.885 0.898 0.865 0.865 174,302 0.8652 2.31%
2015-02-18 0 1.300 1.240 1.350 - - 0 0 - 0.865 0.825 0.898 - - 0 - 0.00%
2015-02-17 0 1.300 1.250 1.300 1.300 1.300 8,000 10,400 1.3000 0.865 0.832 0.865 0.865 0.865 12,021 0.8652 -2.26%
2015-02-16 0 1.330 1.260 1.330 1.350 1.350 236,000 318,600 1.3500 0.885 0.839 0.885 0.898 0.898 354,614 0.8984 0.00%
2015-02-13 0 1.330 1.240 1.330 - - 0 0 - 0.885 0.825 0.885 - - 0 - 0.00%
2015-02-12 0 1.330 1.300 1.370 1.330 1.330 36,000 47,880 1.3300 0.885 0.865 0.912 0.885 0.885 54,094 0.8851 -2.92%
2015-02-11 0 1.370 1.300 1.370 - - 16,000 21,640 1.3525 0.912 0.865 0.912 - - 24,042 0.9001 -0.72%
2015-02-10 0 1.380 1.370 1.380 1.350 1.380 164,000 224,680 1.3700 0.918 0.912 0.918 0.898 0.918 246,427 0.9118 0.00%
2015-02-09 0 1.380 1.300 1.380 1.360 1.380 12,000 16,440 1.3700 0.918 0.865 0.918 0.905 0.918 18,031 0.9118 2.22%
2015-02-06 0 1.350 1.330 1.350 1.350 1.350 200,000 270,000 1.3500 0.898 0.885 0.898 0.898 0.898 300,520 0.8984 2.27%
2015-02-05 0 1.320 1.300 1.320 1.300 1.320 176,000 228,960 1.3009 0.878 0.865 0.878 0.865 0.878 264,458 0.8658 -0.75%
2015-02-04 0 1.330 1.340 1.350 1.320 1.330 200,000 265,440 1.3272 0.885 0.892 0.898 0.878 0.885 300,520 0.8833 -0.75%
2015-02-03 0 1.340 1.320 1.340 1.320 1.390 332,000 444,600 1.3392 0.892 0.878 0.892 0.878 0.925 498,864 0.8912 -3.60%
2015-02-02 0 1.390 1.360 1.390 1.270 1.400 1,388,000 1,854,680 1.3362 0.925 0.905 0.925 0.845 0.932 2,085,611 0.8893 2.96%
2015-01-30 0 1.350 1.320 1.340 1.220 1.430 2,640,000 3,626,040 1.3735 0.898 0.878 0.892 0.812 0.952 3,966,869 0.9141 8.00%
2015-01-29 0 1.250 1.250 1.270 1.250 1.250 256,000 320,000 1.2500 0.832 0.832 0.845 0.832 0.832 384,666 0.8319 0.00%
2015-01-28 0 1.250 1.200 1.250 - - 0 0 - 0.832 0.799 0.832 - - 0 - 0.00%
2015-01-27 0 1.250 1.240 1.250 1.200 1.250 136,000 166,400 1.2235 0.832 0.825 0.832 0.799 0.832 204,354 0.8143 0.81%
2015-01-26 0 1.240 1.210 1.240 - - 0 0 - 0.825 0.805 0.825 - - 0 - -0.80%
2015-01-23 0 1.250 1.240 1.250 1.220 1.250 40,000 49,520 1.2380 0.832 0.825 0.832 0.812 0.832 60,104 0.8239 2.46%
2015-01-22 0 1.220 1.210 1.230 1.220 1.220 240,000 292,800 1.2200 0.812 0.805 0.819 0.812 0.812 360,624 0.8119 -2.40%
2015-01-21 0 1.250 1.220 1.260 1.200 1.250 820,000 985,520 1.2019 0.832 0.812 0.839 0.799 0.832 1,232,133 0.7998 2.46%
2015-01-20 0 1.220 1.220 1.250 1.210 1.220 40,000 48,600 1.2150 0.812 0.812 0.832 0.805 0.812 60,104 0.8086 -0.81%
2015-01-19 0 1.230 1.230 1.240 1.200 1.230 600,000 733,960 1.2233 0.819 0.819 0.825 0.799 0.819 901,561 0.8141 0.00%
2015-01-16 0 1.230 1.220 1.230 1.220 1.230 20,000 24,480 1.2240 0.819 0.812 0.819 0.812 0.819 30,052 0.8146 -0.81%
2015-01-15 0 1.240 1.220 1.250 1.220 1.250 24,000 29,600 1.2333 0.825 0.812 0.832 0.812 0.832 36,062 0.8208 0.00%
2015-01-14 0 1.240 1.230 1.260 1.220 1.240 44,000 54,000 1.2273 0.825 0.819 0.839 0.812 0.825 66,114 0.8168 -1.59%
2015-01-13 0 1.260 1.230 1.270 1.230 1.260 24,000 30,080 1.2533 0.839 0.819 0.845 0.819 0.839 36,062 0.8341 2.44%
2015-01-12 0 1.230 1.220 1.260 1.230 1.250 260,000 323,800 1.2454 0.819 0.812 0.839 0.819 0.832 390,676 0.8288 -1.60%
2015-01-09 0 1.250 1.230 1.270 1.220 1.250 68,000 84,080 1.2365 0.832 0.819 0.845 0.812 0.832 102,177 0.8229 -1.57%
2015-01-08 0 1.270 1.250 1.270 1.200 1.270 44,000 54,440 1.2373 0.845 0.832 0.845 0.799 0.845 66,114 0.8234 4.10%
2015-01-07 0 1.220 1.220 1.260 1.220 1.220 32,000 39,040 1.2200 0.812 0.812 0.839 0.812 0.812 48,083 0.8119 0.00%
2015-01-06 0 1.220 1.220 1.260 1.220 1.230 52,000 63,520 1.2215 0.812 0.812 0.839 0.812 0.819 78,135 0.8129 -1.61%
2015-01-05 0 1.240 1.220 1.270 - - 0 0 - 0.825 0.812 0.845 - - 0 - 0.00%
2015-01-02 0 1.240 1.240 1.260 1.220 1.240 324,000 401,000 1.2377 0.825 0.825 0.839 0.812 0.825 486,843 0.8237 -2.36%
2014-12-31 0 1.270 1.260 1.280 1.270 1.270 12,000 15,240 1.2700 0.845 0.839 0.852 0.845 0.845 18,031 0.8452 0.79%
2014-12-30 0 1.260 1.260 1.280 1.220 1.260 60,000 74,520 1.2420 0.839 0.839 0.852 0.812 0.839 90,156 0.8266 0.00%
2014-12-29 0 1.260 1.260 1.280 1.250 1.280 92,000 115,840 1.2591 0.839 0.839 0.852 0.832 0.852 138,239 0.8380 -1.56%
2014-12-24 0 1.280 1.230 1.280 - - 0 0 - 0.852 0.819 0.852 - - 0 - 0.00%
2014-12-23 0 1.280 1.250 1.280 1.280 1.280 40,000 51,200 1.2800 0.852 0.832 0.852 0.852 0.852 60,104 0.8519 2.40%
2014-12-22 0 1.250 1.250 1.300 1.250 1.250 160,000 200,000 1.2500 0.832 0.832 0.865 0.832 0.832 240,416 0.8319 0.00%
2014-12-19 0 1.250 1.250 1.270 1.230 1.230 16,000 19,680 1.2300 0.832 0.832 0.845 0.819 0.819 24,042 0.8186 -3.10%
2014-12-18 0 1.290 1.280 1.290 1.240 1.290 244,000 305,440 1.2518 0.859 0.852 0.859 0.825 0.859 366,635 0.8331 3.20%
2014-12-17 0 1.250 1.240 1.290 1.240 1.250 16,000 20,360 1.2725 0.832 0.825 0.859 0.825 0.832 24,042 0.8469 0.81%
2014-12-16 0 1.240 1.230 1.250 1.230 1.250 168,000 208,680 1.2421 0.825 0.819 0.832 0.819 0.832 252,437 0.8267 -3.12%
2014-12-15 0 1.280 1.220 1.280 - - 0 0 - 0.852 0.812 0.852 - - 0 - 0.00%
2014-12-12 0 1.280 1.280 1.300 1.280 1.280 96,000 122,880 1.2800 0.852 0.852 0.865 0.852 0.852 144,250 0.8519 1.59%
2014-12-11 0 1.260 1.260 1.280 1.250 1.260 56,000 70,240 1.2543 0.839 0.839 0.852 0.832 0.839 84,146 0.8347 -1.56%
2014-12-10 0 1.280 1.280 1.290 1.220 1.280 136,000 172,360 1.2674 0.852 0.852 0.859 0.812 0.852 204,354 0.8434 0.79%
2014-12-09 0 1.270 1.210 1.270 1.200 1.300 36,000 45,200 1.2556 0.845 0.805 0.845 0.799 0.865 54,094 0.8356 0.00%
2014-12-08 0 1.270 1.260 1.270 1.240 1.280 412,000 518,200 1.2578 0.845 0.839 0.845 0.825 0.852 619,072 0.8371 -0.78%
2014-12-05 0 1.280 1.280 1.310 1.260 1.290 206,000 265,520 1.2889 0.852 0.852 0.872 0.839 0.859 309,536 0.8578 -0.78%
2014-12-04 0 1.290 1.280 1.300 1.290 1.290 130,000 167,600 1.2892 0.859 0.852 0.865 0.859 0.859 195,338 0.8580 2.38%
2014-12-03 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 0.839 0.839 0.852 0.839 0.839 30,052 0.8385 -1.56%
2014-12-02 0 1.280 1.260 1.280 1.280 1.280 8,000 10,240 1.2800 0.852 0.839 0.852 0.852 0.852 12,021 0.8519 -0.78%
2014-12-01 0 1.290 1.240 1.290 - - 0 0 - 0.859 0.825 0.859 - - 0 - -2.27%
2014-11-28 0 1.320 1.300 1.320 1.280 1.320 224,000 291,760 1.3025 0.878 0.865 0.878 0.852 0.878 336,583 0.8668 0.76%
2014-11-27 0 1.310 1.300 1.310 1.280 1.310 68,000 88,480 1.3012 0.872 0.865 0.872 0.852 0.872 102,177 0.8659 0.77%
2014-11-26 0 1.300 1.280 1.300 - - 0 0 - 0.865 0.852 0.865 - - 0 - -0.76%
2014-11-25 0 1.310 1.280 1.310 1.310 1.310 20,000 26,200 1.3100 0.872 0.852 0.872 0.872 0.872 30,052 0.8718 0.00%
2014-11-24 0 1.310 1.300 1.320 1.280 1.320 280,000 364,880 1.3031 0.872 0.865 0.878 0.852 0.878 420,729 0.8673 -0.76%
2014-11-21 0 1.320 1.280 1.330 1.290 1.320 60,000 77,720 1.2953 0.878 0.852 0.885 0.859 0.878 90,156 0.8621 -0.75%
2014-11-20 0 1.330 1.320 1.340 1.280 1.380 948,000 1,268,640 1.3382 0.885 0.878 0.892 0.852 0.918 1,424,467 0.8906 3.91%
2014-11-19 0 1.280 1.240 1.290 1.240 1.280 112,000 143,200 1.2786 0.852 0.825 0.859 0.825 0.852 168,291 0.8509 3.23%
2014-11-18 0 1.240 1.240 1.270 1.200 1.260 188,000 231,920 1.2336 0.825 0.825 0.845 0.799 0.839 282,489 0.8210 -0.80%
2014-11-17 0 1.250 1.250 1.260 1.200 1.210 40,000 48,080 1.2020 0.832 0.832 0.839 0.799 0.805 60,104 0.7999 0.00%
2014-11-14 0 1.250 1.200 1.290 1.250 1.250 20,000 25,000 1.2500 0.832 0.799 0.859 0.832 0.832 30,052 0.8319 -0.79%
2014-11-13 0 1.260 1.250 1.270 1.250 1.260 240,000 298,600 1.2442 0.839 0.832 0.845 0.832 0.839 360,624 0.8280 0.80%
2014-11-12 0 1.250 1.230 1.250 1.210 1.250 88,000 107,120 1.2173 0.832 0.819 0.832 0.805 0.832 132,229 0.8101 0.00%
2014-11-11 0 1.250 1.220 1.250 1.210 1.250 452,000 554,160 1.2260 0.832 0.812 0.832 0.805 0.832 679,176 0.8159 -1.57%
2014-11-10 0 1.270 1.230 1.280 1.270 1.280 68,000 86,960 1.2788 0.845 0.819 0.852 0.845 0.852 102,177 0.8511 -0.78%
2014-11-07 0 1.280 1.260 1.290 1.260 1.280 108,000 136,680 1.2656 0.852 0.839 0.859 0.839 0.852 162,281 0.8422 0.00%
2014-11-06 0 1.280 1.280 1.290 1.260 1.260 4,000 5,040 1.2600 0.852 0.852 0.859 0.839 0.839 6,010 0.8385 -1.54%
2014-11-05 0 1.300 1.270 1.300 1.260 1.300 48,000 61,400 1.2792 0.865 0.845 0.865 0.839 0.865 72,125 0.8513 0.00%
2014-11-04 0 1.300 1.290 1.300 1.290 1.300 152,000 196,440 1.2924 0.865 0.859 0.865 0.859 0.865 228,395 0.8601 0.00%
2014-11-03 0 1.300 1.280 1.300 1.280 1.300 92,000 118,720 1.2904 0.865 0.852 0.865 0.852 0.865 138,239 0.8588 0.78%
2014-10-31 0 1.290 1.290 1.300 1.280 1.300 56,000 72,320 1.2914 0.859 0.859 0.865 0.852 0.865 84,146 0.8595 -0.77%
2014-10-30 0 1.300 1.290 1.300 1.260 1.300 80,000 102,400 1.2800 0.865 0.859 0.865 0.839 0.865 120,208 0.8519 -1.52%
2014-10-29 0 1.320 1.270 1.320 - - 0 0 - 0.878 0.845 0.878 - - 0 - 0.00%
2014-10-28 0 1.320 1.300 1.340 1.280 1.320 116,000 149,480 1.2886 0.878 0.865 0.892 0.852 0.878 174,302 0.8576 -2.22%
2014-10-27 0 1.350 1.280 1.350 1.260 1.360 328,000 441,760 1.3468 0.898 0.852 0.898 0.839 0.905 492,853 0.8963 2.27%
2014-10-24 0 1.320 1.280 1.350 - - 0 0 - 0.878 0.852 0.898 - - 0 - 0.00%
2014-10-23 0 1.320 1.280 1.320 - - 0 0 - 0.878 0.852 0.878 - - 0 - -0.75%
2014-10-22 0 1.330 1.310 1.330 1.240 1.340 1,168,000 1,522,680 1.3037 0.885 0.872 0.885 0.825 0.892 1,755,039 0.8676 3.91%
2014-10-21 0 1.280 1.270 1.280 1.250 1.300 300,000 385,120 1.2837 0.852 0.845 0.852 0.832 0.865 450,781 0.8543 -0.78%
2014-10-20 0 1.290 1.250 1.290 1.240 1.300 300,000 381,240 1.2708 0.859 0.832 0.859 0.825 0.865 450,781 0.8457 0.78%
2014-10-17 0 1.280 1.230 1.280 - - 0 0 - 0.852 0.819 0.852 - - 0 - 0.00%
2014-10-16 0 1.280 1.230 1.280 - - 0 0 - 0.852 0.819 0.852 - - 0 - -0.78%
2014-10-15 0 1.290 1.240 1.290 - - 0 0 - 0.859 0.825 0.859 - - 0 - 0.00%
2014-10-14 0 1.290 1.290 1.310 1.280 1.280 32,000 40,960 1.2800 0.859 0.859 0.872 0.852 0.852 48,083 0.8519 0.00%
2014-10-13 0 1.290 1.290 1.300 - - 0 0 - 0.859 0.859 0.865 - - 0 - 0.00%
2014-10-10 0 1.290 1.300 1.310 1.280 1.310 88,000 113,600 1.2909 0.859 0.865 0.872 0.852 0.872 132,229 0.8591 -1.53%
2014-10-09 0 1.310 1.290 1.310 1.270 1.320 312,000 405,120 1.2985 0.872 0.859 0.872 0.845 0.878 468,812 0.8641 -1.50%
2014-10-08 0 1.330 1.300 1.330 1.300 1.330 12,000 15,720 1.3100 0.885 0.865 0.885 0.865 0.885 18,031 0.8718 0.00%
2014-10-07 0 1.330 1.310 1.330 1.300 1.340 228,000 301,760 1.3235 0.885 0.872 0.885 0.865 0.892 342,593 0.8808 -0.75%
2014-10-06 0 1.340 1.290 1.340 1.300 1.340 68,000 89,040 1.3094 0.892 0.859 0.892 0.865 0.892 102,177 0.8714 1.52%
2014-10-03 0 1.320 1.300 1.320 1.270 1.320 652,000 835,880 1.2820 0.878 0.865 0.878 0.845 0.878 979,696 0.8532 -1.49%
2014-09-30 0 1.340 1.340 1.370 1.250 1.310 384,000 491,360 1.2796 0.892 0.892 0.912 0.832 0.872 576,999 0.8516 2.29%
2014-09-29 0 1.310 1.260 1.310 1.210 1.310 1,040,000 1,320,280 1.2695 0.872 0.839 0.872 0.805 0.872 1,562,706 0.8449 -2.96%
2014-09-26 0 1.350 1.320 1.350 1.320 1.350 348,000 469,080 1.3479 0.898 0.878 0.898 0.878 0.898 522,905 0.8971 0.75%
2014-09-25 0 1.340 1.340 1.350 1.340 1.340 68,000 91,120 1.3400 0.892 0.892 0.898 0.892 0.892 102,177 0.8918 -2.19%
2014-09-24 0 1.370 1.330 1.370 1.320 1.400 744,000 1,006,880 1.3533 0.912 0.885 0.912 0.878 0.932 1,117,936 0.9007 0.74%
2014-09-23 0 1.360 1.350 1.370 1.360 1.370 180,000 245,800 1.3656 0.905 0.898 0.912 0.905 0.912 270,468 0.9088 -2.86%
2014-09-22 0 1.400 1.360 1.400 1.290 1.400 212,000 282,720 1.3336 0.932 0.905 0.932 0.859 0.932 318,552 0.8875 5.26%
2014-09-19 0 1.330 1.290 1.340 1.260 1.330 228,000 298,200 1.3079 0.885 0.859 0.892 0.839 0.885 342,593 0.8704 0.00%
2014-09-18 0 1.330 1.330 1.340 1.310 1.330 256,000 338,240 1.3213 0.885 0.885 0.892 0.872 0.885 384,666 0.8793 0.76%
2014-09-17 0 1.320 1.290 1.320 1.290 1.330 64,000 84,200 1.3156 0.878 0.859 0.878 0.859 0.885 96,167 0.8756 1.54%
2014-09-16 0 1.300 1.280 1.300 1.270 1.300 288,000 372,760 1.2943 0.865 0.852 0.865 0.845 0.865 432,749 0.8614 0.00%
2014-09-15 0 1.300 1.280 1.300 1.300 1.300 12,000 15,600 1.3000 0.865 0.852 0.865 0.865 0.865 18,031 0.8652 0.00%
2014-09-12 0 1.300 1.300 1.320 1.300 1.320 260,000 339,040 1.3040 0.865 0.865 0.878 0.865 0.878 390,676 0.8678 -2.26%
2014-09-11 0 1.330 1.310 1.330 1.320 1.330 244,000 322,640 1.3223 0.885 0.872 0.885 0.878 0.885 366,635 0.8800 0.00%
2014-09-10 0 1.330 1.310 1.350 1.300 1.330 756,000 993,040 1.3135 0.885 0.872 0.898 0.865 0.885 1,135,967 0.8742 0.00%
2014-09-08 0 1.330 1.320 1.340 1.310 1.330 284,000 373,760 1.3161 0.885 0.878 0.892 0.872 0.885 426,739 0.8759 0.00%
2014-09-05 0 1.330 1.310 1.330 1.310 1.350 180,000 238,880 1.3271 0.885 0.872 0.885 0.872 0.898 270,468 0.8832 -0.75%
2014-09-04 0 1.340 1.330 1.340 1.300 1.340 392,000 517,760 1.3208 0.892 0.885 0.892 0.865 0.892 589,020 0.8790 1.52%
2014-09-03 0 1.320 1.300 1.320 1.300 1.330 1,116,000 1,452,000 1.3011 0.878 0.865 0.878 0.865 0.885 1,676,904 0.8659 0.00%
2014-09-02 0 1.320 1.310 1.320 1.310 1.340 412,000 541,320 1.3139 0.878 0.872 0.878 0.872 0.892 619,072 0.8744 -0.75%
2014-09-01 0 1.330 1.310 1.340 1.300 1.340 764,000 1,007,120 1.3182 0.885 0.872 0.892 0.865 0.892 1,147,988 0.8773 -2.21%
2014-08-29 0 1.360 1.330 1.370 1.320 1.360 616,000 819,200 1.3299 0.905 0.885 0.912 0.878 0.905 925,603 0.8850 -0.73%
2014-08-28 0 1.370 1.340 1.370 1.340 1.370 52,000 70,080 1.3477 0.912 0.892 0.912 0.892 0.912 78,135 0.8969 1.48%
2014-08-27 0 1.350 1.340 1.350 1.340 1.360 352,000 475,480 1.3508 0.898 0.892 0.898 0.892 0.905 528,916 0.8990 -0.74%
2014-08-26 0 1.360 1.350 1.370 1.350 1.370 112,000 152,440 1.3611 0.905 0.898 0.912 0.898 0.912 168,291 0.9058 -2.16%
2014-08-25 0 1.390 1.360 1.390 1.390 1.390 52,000 72,280 1.3900 0.925 0.905 0.925 0.925 0.925 78,135 0.9251 0.00%
2014-08-22 0 1.390 1.370 1.390 1.370 1.400 296,000 406,680 1.3739 0.925 0.912 0.925 0.912 0.932 444,770 0.9144 0.00%
2014-08-21 0 1.390 1.370 1.390 1.360 1.420 596,000 836,560 1.4036 0.925 0.912 0.925 0.905 0.945 895,551 0.9341 -0.71%
2014-08-20 0 1.400 1.390 1.400 1.370 1.400 732,000 1,018,480 1.3914 0.932 0.925 0.932 0.912 0.932 1,099,905 0.9260 -0.71%
2014-08-19 0 1.410 1.400 1.410 1.350 1.430 672,000 939,600 1.3982 0.938 0.932 0.938 0.898 0.952 1,009,748 0.9305 3.68%
2014-08-18 0 1.360 1.360 1.370 1.360 1.360 96,000 130,360 1.3579 0.905 0.905 0.912 0.905 0.905 144,250 0.9037 0.00%
2014-08-15 0 1.360 1.350 1.360 1.350 1.370 1,136,000 1,549,520 1.3640 0.905 0.898 0.905 0.898 0.912 1,706,956 0.9078 -2.16%
2014-08-14 0 1.390 1.360 1.390 1.360 1.390 364,000 497,680 1.3673 0.925 0.905 0.925 0.905 0.925 546,947 0.9099 2.96%
2014-08-13 0 1.350 1.350 1.370 1.350 1.380 356,000 486,640 1.3670 0.898 0.898 0.912 0.898 0.918 534,926 0.9097 -0.74%
2014-08-12 0 1.360 1.350 1.370 1.350 1.370 292,000 399,320 1.3675 0.905 0.898 0.912 0.898 0.912 438,760 0.9101 -0.73%
2014-08-11 0 1.370 1.370 1.390 1.370 1.390 176,000 241,720 1.3734 0.912 0.912 0.925 0.912 0.925 264,458 0.9140 -1.44%
2014-08-08 0 1.390 1.380 1.390 1.370 1.400 372,000 511,720 1.3756 0.925 0.918 0.925 0.912 0.932 558,968 0.9155 -1.42%
2014-08-07 0 1.410 1.380 1.410 1.370 1.410 212,000 293,640 1.3851 0.938 0.918 0.938 0.912 0.938 318,552 0.9218 -0.70%
2014-08-06 0 1.420 1.370 1.420 1.370 1.420 424,000 587,400 1.3854 0.945 0.912 0.945 0.912 0.945 637,103 0.9220 1.43%
2014-08-05 0 1.400 1.380 1.400 1.370 1.400 184,000 253,680 1.3787 0.932 0.918 0.932 0.912 0.932 276,479 0.9175 0.00%
2014-08-04 0 1.400 1.390 1.400 1.250 1.430 1,548,000 2,132,200 1.3774 0.932 0.925 0.932 0.832 0.952 2,326,028 0.9167 0.00%
2014-08-01 0 1.400 1.400 1.420 1.390 1.410 1,184,000 1,655,880 1.3985 0.932 0.932 0.945 0.925 0.938 1,779,081 0.9308 0.00%
2014-07-31 0 1.400 1.400 1.410 1.390 1.430 1,620,000 2,259,520 1.3948 0.932 0.932 0.938 0.925 0.952 2,434,215 0.9282 -0.71%
2014-07-30 0 1.410 1.400 1.410 1.410 1.440 1,372,000 1,952,560 1.4231 0.938 0.932 0.938 0.938 0.958 2,061,570 0.9471 -1.40%
2014-07-29 0 1.430 1.420 1.430 1.390 1.440 548,000 776,440 1.4169 0.952 0.945 0.952 0.925 0.958 823,426 0.9429 2.14%
2014-07-28 0 1.400 1.400 1.420 1.400 1.430 1,084,000 1,543,720 1.4241 0.932 0.932 0.945 0.932 0.952 1,628,820 0.9478 -4.11%
2014-07-25 0 1.460 1.450 1.460 1.430 1.460 544,000 784,520 1.4421 0.972 0.965 0.972 0.952 0.972 817,415 0.9598 1.39%
2014-07-24 0 1.440 1.440 1.450 1.430 1.460 444,000 640,560 1.4427 0.958 0.958 0.965 0.952 0.972 667,155 0.9601 -1.37%
2014-07-23 0 1.460 1.450 1.460 1.430 1.460 1,192,000 1,721,480 1.4442 0.972 0.965 0.972 0.952 0.972 1,791,101 0.9611 0.00%
2014-07-22 0 1.460 1.450 1.460 1.450 1.480 1,252,000 1,836,200 1.4666 0.972 0.965 0.972 0.965 0.985 1,881,257 0.9760 -1.35%
2014-07-21 0 1.480 1.480 1.490 1.480 1.510 1,584,000 2,357,000 1.4880 0.985 0.985 0.992 0.985 1.005 2,380,121 0.9903 0.68%
2014-07-18 0 1.470 1.470 1.480 1.460 1.500 828,000 1,220,360 1.4739 0.978 0.978 0.985 0.972 0.998 1,244,154 0.9809 -0.68%
2014-07-17 0 1.480 1.470 1.490 1.470 1.500 568,000 838,840 1.4768 0.985 0.978 0.992 0.978 0.998 853,478 0.9828 0.00%
2014-07-16 0 1.480 1.480 1.490 1.470 1.500 796,000 1,180,160 1.4826 0.985 0.985 0.992 0.978 0.998 1,196,071 0.9867 -1.33%
2014-07-15 0 1.500 1.490 1.500 1.420 1.540 13,296,000 19,864,520 1.4940 0.998 0.992 0.998 0.945 1.025 19,978,594 0.9943 2.74%
2014-07-14 0 1.460 1.450 1.470 1.430 1.470 1,728,000 2,513,680 1.4547 0.972 0.965 0.978 0.952 0.978 2,596,496 0.9681 1.39%
2014-07-11 0 1.440 1.430 1.440 1.410 1.450 3,024,000 4,330,480 1.4320 0.958 0.952 0.958 0.938 0.965 4,543,868 0.9530 -0.69%
2014-07-10 0 1.450 1.450 1.460 1.430 1.460 604,000 875,840 1.4501 0.965 0.965 0.972 0.952 0.972 907,571 0.9650 0.00%
2014-07-09 0 1.450 1.440 1.450 1.420 1.480 2,768,000 4,017,400 1.4514 0.965 0.958 0.965 0.945 0.985 4,159,202 0.9659 0.69%
2014-07-08 0 1.440 1.440 1.450 1.440 1.460 2,856,000 4,143,800 1.4509 0.958 0.958 0.965 0.958 0.972 4,291,431 0.9656 -2.70%
2014-07-07 0 1.480 1.470 1.480 1.440 1.500 5,356,000 7,871,080 1.4696 0.985 0.978 0.985 0.958 0.998 8,047,935 0.9780 -1.99%
2014-07-04 0 1.510 1.500 1.510 1.420 1.510 7,564,000 11,085,600 1.4656 1.005 0.998 1.005 0.945 1.005 11,365,680 0.9754 4.14%
2014-07-03 0 1.450 1.450 1.460 1.370 1.480 13,120,000 19,000,720 1.4482 0.965 0.965 0.972 0.912 0.985 19,714,136 0.9638 5.07%
2014-07-02 0 1.380 1.380 1.390 1.270 1.400 6,204,000 8,224,560 1.3257 0.918 0.918 0.925 0.845 0.932 9,322,142 0.8823 5.34%
2014-06-30 0 1.310 1.310 1.320 1.300 1.320 1,117,000 1,457,520 1.3049 0.872 0.872 0.878 0.865 0.878 1,678,406 0.8684 -0.76%
2014-06-27 0 1.320 1.300 1.320 1.300 1.320 2,252,000 2,940,000 1.3055 0.878 0.865 0.878 0.865 0.878 3,383,859 0.8688 -0.75%
2014-06-26 0 1.330 1.320 1.340 1.310 1.370 2,464,000 3,291,720 1.3359 0.885 0.878 0.892 0.872 0.912 3,702,411 0.8891 -1.48%
2014-06-25 0 1.350 1.330 1.350 1.290 1.360 1,924,000 2,564,160 1.3327 0.898 0.885 0.898 0.859 0.905 2,891,006 0.8869 2.27%
2014-06-24 0 1.320 1.310 1.320 1.290 1.340 3,256,000 4,276,880 1.3135 0.878 0.872 0.878 0.859 0.892 4,892,471 0.8742 0.00%
2014-06-23 0 1.320 1.310 1.320 1.280 1.410 7,708,000 10,323,640 1.3393 0.878 0.872 0.878 0.852 0.938 11,582,055 0.8913 -5.04%
2014-06-20 0 1.390 1.390 1.400 1.380 1.460 4,420,000 6,296,040 1.4244 0.925 0.925 0.932 0.918 0.972 6,641,500 0.9480 -3.47%
2014-06-19 0 1.440 1.430 1.440 1.420 1.490 7,392,000 10,643,960 1.4399 0.958 0.952 0.958 0.945 0.992 11,107,233 0.9583 -2.70%
2014-06-18 0 1.480 1.470 1.480 1.470 1.490 2,184,000 3,236,600 1.4820 0.985 0.978 0.985 0.978 0.992 3,281,682 0.9863 0.00%
2014-06-17 0 1.480 1.480 1.490 1.460 1.500 3,228,000 4,792,200 1.4846 0.985 0.985 0.992 0.972 0.998 4,850,399 0.9880 0.00%
2014-06-16 0 1.480 1.480 1.490 1.460 1.520 5,033,000 7,438,040 1.4779 0.985 0.985 0.992 0.972 1.012 7,562,595 0.9835 -1.99%
2014-06-13 0 1.510 1.490 1.500 1.460 1.520 10,916,000 16,310,800 1.4942 1.005 0.992 0.998 0.972 1.012 16,402,401 0.9944 2.72%
2014-06-12 0 1.470 1.450 1.460 1.420 1.610 44,416,000 67,448,440 1.5186 0.978 0.965 0.972 0.945 1.071 66,739,562 1.0106 2.08%
2014-06-11 0 1.440 1.430 1.450 1.420 1.460 5,272,000 7,626,240 1.4466 0.958 0.952 0.965 0.945 0.972 7,921,717 0.9627 1.41%
2014-06-10 0 1.420 1.420 1.430 1.410 1.470 6,592,000 9,451,480 1.4338 0.945 0.945 0.952 0.938 0.978 9,905,151 0.9542 -0.70%
2014-06-09 0 1.430 1.420 1.430 1.380 1.450 7,896,000 11,224,000 1.4215 0.952 0.945 0.952 0.918 0.965 11,864,544 0.9460 3.62%
2014-06-06 0 1.380 1.380 1.390 1.380 1.430 6,964,000 9,751,360 1.4003 0.918 0.918 0.925 0.918 0.952 10,464,119 0.9319 0.00%
2014-06-05 0 1.380 1.380 1.390 1.350 1.410 11,428,000 15,645,720 1.3691 0.918 0.918 0.925 0.898 0.938 17,171,733 0.9111 0.73%
2014-06-04 0 1.370 1.370 1.380 1.370 1.440 16,160,000 22,402,360 1.3863 0.912 0.912 0.918 0.912 0.958 24,282,045 0.9226 -4.86%
2014-06-03 0 1.440 1.440 1.450 1.390 1.530 30,724,000 45,341,740 1.4758 0.958 0.958 0.965 0.925 1.018 46,165,938 0.9821 3.60%
2014-05-30 0 1.390 1.380 1.390 1.360 1.420 13,776,000 19,153,320 1.3903 0.925 0.918 0.925 0.905 0.945 20,699,842 0.9253 0.00%
2014-05-29 0 1.390 1.390 1.400 1.370 1.450 19,720,000 27,852,400 1.4124 0.925 0.925 0.932 0.912 0.965 29,631,308 0.9400 0.72%
2014-05-28 0 1.380 1.380 1.390 1.360 1.530 60,452,000 87,359,880 1.4451 0.918 0.918 0.925 0.905 1.018 90,835,284 0.9617 -1.43%
2014-05-27 0 1.400 1.400 1.410 1.210 1.490 79,292,000 110,072,080 1.3882 0.932 0.932 0.938 0.805 0.992 119,144,302 0.9239 14.75%
2014-05-26 0 1.220 1.210 1.220 1.180 1.220 12,692,000 15,220,280 1.1992 0.812 0.805 0.812 0.785 0.812 19,071,022 0.7981 0.00%
2014-05-23 0 1.220 1.210 1.220 1.200 1.250 10,424,000 12,679,040 1.2163 0.812 0.805 0.812 0.799 0.832 15,663,121 0.8095 -1.61%
2014-05-22 0 1.240 1.230 1.240 1.210 1.300 131,904,000 164,750,840 1.2490 0.825 0.819 0.825 0.805 0.865 198,199,188 0.8312

Copyright & disclaimer, Privacy policy

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

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

Back to top