Best Pacific International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02111  2014-05-23    
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
2026-11-05 0 2.285 2.265 2.285 2.265 2.320 908,000 2,085,020 2.2963 2.285 2.265 2.285 2.265 2.320 908,000 2.2963 1.56%
2026-11-04 0 2.250 2.235 2.250 2.230 2.290 282,000 632,710 2.2437 2.250 2.235 2.250 2.230 2.290 282,000 2.2437 2.04%
2026-11-03 0 2.205 2.200 2.220 2.165 2.305 630,000 1,407,300 2.2338 2.205 2.200 2.220 2.165 2.305 630,000 2.2338 -1.56%
2026-11-02 0 2.240 2.235 2.240 2.230 2.290 674,000 1,525,560 2.2634 2.240 2.235 2.240 2.230 2.290 674,000 2.2634 -2.18%
2026-10-30 0 2.290 2.290 2.310 2.260 2.300 371,000 850,185 2.2916 2.290 2.290 2.310 2.260 2.300 371,000 2.2916 -1.08%
2026-10-29 0 2.315 2.305 2.315 2.315 2.325 70,000 162,290 2.3184 2.315 2.305 2.315 2.315 2.325 70,000 2.3184 -1.07%
2026-10-28 0 2.340 2.340 2.350 2.325 2.350 180,000 420,980 2.3388 2.340 2.340 2.350 2.325 2.350 180,000 2.3388 -0.85%
2026-10-27 0 2.360 2.350 2.370 2.360 2.390 72,000 170,820 2.3725 2.360 2.350 2.370 2.360 2.390 72,000 2.3725 -0.42%
2026-10-26 0 2.370 2.370 2.410 2.370 2.385 220,000 523,070 2.3776 2.370 2.370 2.410 2.370 2.385 220,000 2.3776 0.00%
2026-10-23 0 2.370 2.370 2.410 2.370 2.380 62,000 147,190 2.3740 2.370 2.370 2.410 2.370 2.380 62,000 2.3740 0.00%
2026-10-22 0 2.370 2.370 2.400 2.360 2.425 1,052,000 2,512,870 2.3887 2.370 2.370 2.400 2.360 2.425 1,052,000 2.3887 -2.07%
2026-10-21 0 2.420 2.420 2.450 2.405 2.490 210,000 510,750 2.4321 2.420 2.420 2.450 2.405 2.490 210,000 2.4321 -2.81%
2026-10-20 0 2.490 2.435 2.490 2.435 2.520 96,000 237,650 2.4755 2.490 2.435 2.490 2.435 2.520 96,000 2.4755 0.81%
2026-10-16 0 2.470 2.455 2.495 2.430 2.470 232,448 570,606 2.4548 2.470 2.455 2.495 2.430 2.470 232,448 2.4548 1.86%
2026-10-15 0 2.425 2.425 2.445 2.425 2.460 652,000 1,588,530 2.4364 2.425 2.425 2.445 2.425 2.460 652,000 2.4364 -1.62%
2026-10-14 0 2.465 2.465 2.500 2.465 2.475 228,000 563,190 2.4701 2.465 2.465 2.500 2.465 2.475 228,000 2.4701 0.00%
2026-10-13 0 2.465 2.465 2.475 2.425 2.510 224,000 547,110 2.4425 2.465 2.465 2.475 2.425 2.510 224,000 2.4425 -1.79%
2026-10-12 0 2.510 2.470 2.510 2.460 2.555 102,000 254,990 2.4999 2.510 2.470 2.510 2.460 2.555 102,000 2.4999 0.20%
2026-10-09 0 2.505 2.500 2.515 2.490 2.505 98,000 244,830 2.4983 2.505 2.500 2.515 2.490 2.505 98,000 2.4983 0.20%
2026-10-08 0 2.500 2.500 2.535 2.500 2.540 170,000 429,400 2.5259 2.500 2.500 2.535 2.500 2.540 170,000 2.5259 -2.53%
2026-10-07 0 2.565 2.565 2.590 2.540 2.585 198,000 505,480 2.5529 2.565 2.565 2.590 2.540 2.585 198,000 2.5529 0.59%
2026-10-06 0 2.550 2.530 2.550 2.500 2.550 134,000 336,240 2.5093 2.550 2.530 2.550 2.500 2.550 134,000 2.5093 2.00%
2026-10-05 0 2.500 2.480 2.500 2.405 2.525 1,070,000 2,612,520 2.4416 2.500 2.480 2.500 2.405 2.525 1,070,000 2.4416 3.52%
2026-10-02 0 2.415 2.415 2.430 2.405 2.460 388,000 940,250 2.4233 2.415 2.415 2.430 2.405 2.460 388,000 2.4233 -2.62%
2026-09-30 0 2.480 2.480 2.535 2.480 2.500 98,000 243,800 2.4878 2.480 2.480 2.535 2.480 2.500 98,000 2.4878 -0.80%
2026-09-29 0 2.500 2.480 2.500 2.475 2.500 92,000 229,250 2.4918 2.500 2.480 2.500 2.475 2.500 92,000 2.4918 0.00%
2026-09-28 0 2.500 2.480 2.500 2.480 2.500 304,000 757,500 2.4918 2.500 2.480 2.500 2.480 2.500 304,000 2.4918 1.42%
2026-09-25 0 2.465 2.465 2.500 2.420 2.500 790,000 1,948,850 2.4669 2.465 2.465 2.500 2.420 2.500 790,000 2.4669 1.02%
2026-09-24 0 2.440 2.420 2.440 2.410 2.660 5,286,326 12,975,615 2.4546 2.440 2.420 2.440 2.410 2.660 5,286,326 2.4546 -5.24%
2026-09-23 0 2.575 2.570 2.580 2.570 2.650 594,000 1,546,910 2.6042 2.575 2.570 2.580 2.570 2.650 594,000 2.6042 -0.39%
2026-09-22 0 2.585 2.585 2.605 2.575 2.645 248,000 646,480 2.6068 2.585 2.585 2.605 2.575 2.645 248,000 2.6068 -0.58%
2026-09-21 0 2.600 2.580 2.620 2.600 2.650 86,000 224,340 2.6086 2.600 2.580 2.620 2.600 2.650 86,000 2.6086 0.39%
2026-09-18 0 2.590 2.585 2.625 2.565 2.635 428,000 1,113,320 2.6012 2.590 2.585 2.625 2.565 2.635 428,000 2.6012 -1.71%
2026-09-17 0 2.635 2.600 2.645 2.550 2.640 204,000 532,140 2.6085 2.635 2.600 2.645 2.550 2.640 204,000 2.6085 0.19%
2026-09-16 0 2.630 2.620 2.675 2.530 2.690 684,000 1,796,770 2.6269 2.630 2.620 2.675 2.530 2.690 684,000 2.6269 0.80%
2026-09-15 0 2.730 2.690 2.730 2.675 2.750 728,000 1,985,650 2.7275 2.609 2.571 2.609 2.556 2.628 761,763 2.6067 0.00%
2026-09-14 0 2.730 2.695 2.720 2.630 2.740 392,000 1,046,790 2.6704 2.609 2.576 2.599 2.513 2.619 410,180 2.5520 2.82%
2026-09-11 0 2.655 2.650 2.680 2.640 2.720 496,000 1,319,090 2.6595 2.537 2.533 2.561 2.523 2.599 519,003 2.5416 -2.75%
2026-09-10 0 2.730 2.730 2.755 2.700 2.790 834,000 2,297,290 2.7545 2.609 2.609 2.633 2.580 2.666 872,679 2.6325 1.49%
2026-09-09 0 2.690 2.690 2.750 2.645 2.740 520,000 1,408,040 2.7078 2.571 2.571 2.628 2.528 2.619 544,117 2.5878 0.56%
2026-09-08 0 2.675 2.675 2.695 2.660 2.695 502,000 1,348,920 2.6871 2.556 2.556 2.576 2.542 2.576 525,282 2.5680 -0.19%
2026-09-07 0 2.680 2.660 2.690 2.655 2.710 624,000 1,674,370 2.6833 2.561 2.542 2.571 2.537 2.590 652,940 2.5644 0.94%
2026-09-04 0 2.655 2.655 2.665 2.640 2.670 250,000 663,980 2.6559 2.537 2.537 2.547 2.523 2.552 261,594 2.5382 0.76%
2026-09-03 0 2.635 2.635 2.645 2.620 2.655 82,000 216,420 2.6393 2.518 2.518 2.528 2.504 2.537 85,803 2.5223 2.13%
2026-09-02 0 2.580 2.580 2.615 2.570 2.620 140,000 363,170 2.5941 2.466 2.466 2.499 2.456 2.504 146,493 2.4791 -1.71%
2026-09-01 0 2.625 2.625 2.650 2.625 2.650 172,000 452,970 2.6335 2.509 2.509 2.533 2.509 2.533 179,977 2.5168 -0.19%
2026-08-31 0 2.630 2.630 2.660 2.610 2.645 152,000 400,130 2.6324 2.513 2.513 2.542 2.494 2.528 159,049 2.5158 0.00%
2026-08-28 0 2.630 2.630 2.660 2.630 2.690 212,000 564,170 2.6612 2.513 2.513 2.542 2.513 2.571 221,832 2.5432 -2.23%
2026-08-27 0 2.690 2.690 2.710 2.600 2.730 2,170,000 5,772,688 2.6602 2.571 2.571 2.590 2.485 2.609 2,270,640 2.5423 -0.37%
2026-08-26 0 2.700 2.610 2.700 2.475 2.740 5,589,843 14,340,394 2.5654 2.580 2.494 2.580 2.365 2.619 5,849,088 2.4517 7.36%
2026-08-25 0 2.515 2.505 2.515 2.450 2.550 7,706,000 19,232,350 2.4958 2.404 2.394 2.404 2.341 2.437 8,063,388 2.3851 10.31%
2026-08-24 0 2.280 2.280 2.295 2.275 2.310 274,000 628,420 2.2935 2.179 2.179 2.193 2.174 2.208 286,708 2.1919 0.00%
2026-08-21 0 2.280 2.275 2.280 2.265 2.310 1,298,000 2,947,980 2.2712 2.179 2.174 2.179 2.165 2.208 1,358,199 2.1705 -0.44%
2026-08-20 0 2.290 2.285 2.290 2.275 2.325 1,430,000 3,278,630 2.2927 2.189 2.184 2.189 2.174 2.222 1,496,320 2.1911 -0.22%
2026-08-19 0 2.295 2.295 2.310 2.295 2.335 334,000 771,620 2.3102 2.193 2.193 2.208 2.193 2.232 349,490 2.2078 -1.71%
2026-08-18 0 2.335 2.310 2.335 2.310 2.355 160,000 372,240 2.3265 2.232 2.208 2.232 2.208 2.251 167,420 2.2234 -0.43%
2026-08-17 0 2.345 2.345 2.355 2.340 2.385 298,000 701,230 2.3531 2.241 2.241 2.251 2.236 2.279 311,821 2.2488 -0.64%
2026-08-14 0 2.360 2.355 2.370 2.340 2.395 1,012,000 2,392,680 2.3643 2.255 2.251 2.265 2.236 2.289 1,058,934 2.2595 1.07%
2026-08-13 0 2.335 2.320 2.335 2.280 2.350 1,522,000 3,548,910 2.3317 2.232 2.217 2.232 2.179 2.246 1,592,587 2.2284 2.19%
2026-08-12 0 2.285 2.285 2.315 2.250 2.320 1,522,000 3,486,270 2.2906 2.184 2.184 2.212 2.150 2.217 1,592,587 2.1891 -0.87%
2026-08-11 0 2.305 2.285 2.305 2.270 2.360 1,824,000 4,209,760 2.3080 2.203 2.184 2.203 2.169 2.255 1,908,593 2.2057 -2.33%
2026-08-10 0 2.360 2.350 2.360 2.345 2.365 632,000 1,489,620 2.3570 2.255 2.246 2.255 2.241 2.260 661,311 2.2525 0.85%
2026-08-07 0 2.340 2.340 2.360 2.325 2.400 690,000 1,626,540 2.3573 2.236 2.236 2.255 2.222 2.294 722,001 2.2528 -0.64%
2026-08-06 0 2.355 2.330 2.355 2.340 2.355 802,000 1,884,620 2.3499 2.251 2.227 2.251 2.236 2.251 839,195 2.2457 0.21%
2026-08-05 0 2.350 2.350 2.380 2.350 2.430 456,000 1,078,330 2.3648 2.246 2.246 2.275 2.246 2.322 477,148 2.2599 -0.42%
2026-08-04 0 2.360 2.360 2.380 2.360 2.380 266,000 630,250 2.3694 2.255 2.255 2.275 2.255 2.275 278,337 2.2643 -0.42%
2026-08-03 0 2.370 2.365 2.380 2.365 2.450 334,000 793,330 2.3752 2.265 2.260 2.275 2.260 2.341 349,490 2.2700 -0.42%
2026-07-31 0 2.380 2.360 2.380 2.370 2.420 184,000 437,120 2.3757 2.275 2.255 2.275 2.265 2.313 192,534 2.2704 -0.42%
2026-07-30 0 2.390 2.370 2.400 2.370 2.400 150,000 358,120 2.3875 2.284 2.265 2.294 2.265 2.294 156,957 2.2816 0.42%
2026-07-29 0 2.380 2.380 2.390 2.350 2.400 210,000 497,800 2.3705 2.275 2.275 2.284 2.246 2.294 219,739 2.2654 0.85%
2026-07-28 0 2.360 2.350 2.360 2.350 2.380 636,000 1,497,100 2.3539 2.255 2.246 2.255 2.246 2.275 665,496 2.2496 -0.42%
2026-07-27 0 2.370 2.360 2.370 2.360 2.450 174,000 414,760 2.3837 2.265 2.255 2.265 2.255 2.341 182,070 2.2780 -0.42%
2026-07-24 0 2.380 2.360 2.400 2.360 2.400 338,000 805,800 2.3840 2.275 2.255 2.294 2.255 2.294 353,676 2.2784 -1.24%
2026-07-23 0 2.410 2.380 2.410 2.380 2.440 396,000 952,580 2.4055 2.303 2.275 2.303 2.275 2.332 414,366 2.2989 1.26%
2026-07-22 0 2.380 2.350 2.380 2.350 2.380 88,000 208,240 2.3664 2.275 2.246 2.275 2.246 2.275 92,081 2.2615 1.28%
2026-07-21 0 2.350 2.350 2.370 2.340 2.380 248,000 586,580 2.3652 2.246 2.246 2.265 2.236 2.275 259,502 2.2604 -1.26%
2026-07-20 0 2.380 2.350 2.380 2.310 2.380 208,001 491,862 2.3647 2.275 2.246 2.275 2.208 2.275 217,648 2.2599 2.15%
2026-07-17 0 2.330 2.330 2.360 2.330 2.400 326,000 766,960 2.3526 2.227 2.227 2.255 2.227 2.294 341,119 2.2484 -2.92%
2026-07-16 0 2.400 2.400 2.450 2.400 2.490 180,000 438,920 2.4384 2.294 2.294 2.341 2.294 2.380 188,348 2.3304 -1.64%
2026-07-15 0 2.440 2.400 2.440 2.390 2.470 182,000 441,420 2.4254 2.332 2.294 2.332 2.284 2.361 190,441 2.3179 0.41%
2026-07-14 0 2.430 2.410 2.460 2.410 2.450 112,000 272,160 2.4300 2.322 2.303 2.351 2.303 2.341 117,194 2.3223 -1.62%
2026-07-13 0 2.470 2.420 2.470 2.470 2.470 16,000 39,520 2.4700 2.361 2.313 2.361 2.361 2.361 16,742 2.3605 0.00%
2026-07-10 0 2.470 2.430 2.470 2.330 2.480 398,000 964,620 2.4237 2.361 2.322 2.361 2.227 2.370 416,458 2.3162 1.65%
2026-07-09 0 2.430 2.370 2.460 2.310 2.480 430,000 1,021,860 2.3764 2.322 2.265 2.351 2.208 2.370 449,943 2.2711 -2.41%
2026-07-08 0 2.490 2.410 2.490 2.420 2.500 496,000 1,234,220 2.4883 2.380 2.303 2.380 2.313 2.389 519,003 2.3781 3.32%
2026-07-07 0 2.410 2.410 2.420 2.340 2.420 270,000 643,780 2.3844 2.303 2.303 2.313 2.236 2.313 282,522 2.2787 4.78%
2026-07-06 0 2.300 2.300 2.350 2.300 2.340 558,000 1,291,920 2.3153 2.198 2.198 2.246 2.198 2.236 583,879 2.2127 0.00%
2026-07-03 0 2.300 2.290 2.300 2.280 2.350 3,564,000 8,214,100 2.3047 2.198 2.189 2.198 2.179 2.246 3,729,291 2.2026 0.00%
2026-07-02 0 2.300 2.290 2.300 2.290 2.400 1,000,000 2,311,562 2.3116 2.198 2.189 2.198 2.189 2.294 1,046,378 2.2091 0.00%
2026-06-30 0 2.300 2.290 2.300 2.290 2.430 654,000 1,528,540 2.3372 2.198 2.189 2.198 2.189 2.322 684,331 2.2336 -3.36%
2026-06-29 0 2.380 2.350 2.380 2.290 2.390 509,600 1,179,172 2.3139 2.275 2.246 2.275 2.189 2.284 533,234 2.2114 3.03%
2026-06-26 0 2.310 2.310 2.330 2.310 2.360 968,000 2,247,560 2.3219 2.208 2.208 2.227 2.208 2.255 1,012,894 2.2189 -1.28%
2026-06-25 0 2.340 2.340 2.390 2.330 2.380 442,000 1,033,480 2.3382 2.236 2.236 2.284 2.227 2.275 462,499 2.2346 -2.50%
2026-06-24 0 2.400 2.370 2.400 2.380 2.400 162,000 387,020 2.3890 2.294 2.265 2.294 2.275 2.294 169,513 2.2831 0.84%
2026-06-23 0 2.380 2.360 2.380 2.350 2.400 554,000 1,309,460 2.3636 2.275 2.255 2.275 2.246 2.294 579,693 2.2589 -0.42%
2026-06-22 0 2.390 2.390 2.400 2.380 2.420 780,000 1,869,420 2.3967 2.284 2.284 2.294 2.275 2.313 816,175 2.2905 0.42%
2026-06-18 0 2.380 2.380 2.400 2.320 2.550 764,000 1,850,500 2.4221 2.275 2.275 2.294 2.217 2.437 799,433 2.3148 -6.30%
2026-06-17 0 2.540 2.520 2.540 2.510 2.610 290,000 739,482 2.5499 2.427 2.408 2.427 2.399 2.494 303,450 2.4369 0.79%
2026-06-16 0 2.520 2.520 2.550 2.520 2.550 36,000 91,060 2.5294 2.408 2.408 2.437 2.408 2.437 37,670 2.4173 -1.95%
2026-06-15 0 2.570 2.550 2.570 2.540 2.590 380,000 970,360 2.5536 2.456 2.437 2.456 2.427 2.475 397,624 2.4404 1.98%
2026-06-12 0 2.520 2.510 2.530 2.510 2.550 234,000 590,260 2.5225 2.408 2.399 2.418 2.399 2.437 244,852 2.4107 1.61%
2026-06-11 0 2.620 2.620 2.630 2.610 2.670 2,202,000 5,839,000 2.6517 2.370 2.370 2.379 2.361 2.415 2,434,196 2.3987 0.00%
2026-06-10 0 2.620 2.620 2.630 2.610 2.630 560,000 1,465,960 2.6178 2.370 2.370 2.379 2.361 2.379 619,051 2.3681 -0.38%
2026-06-09 0 2.630 2.620 2.630 2.610 2.640 620,000 1,629,300 2.6279 2.379 2.370 2.379 2.361 2.388 685,378 2.3772 0.77%
2026-06-08 0 2.610 2.600 2.620 2.570 2.630 300,114 782,198 2.6063 2.361 2.352 2.370 2.325 2.379 331,760 2.3577 -0.38%
2026-06-05 0 2.620 2.600 2.630 2.610 2.630 86,000 225,160 2.6181 2.370 2.352 2.379 2.361 2.379 95,068 2.3684 -0.38%
2026-06-04 0 2.630 2.600 2.630 2.610 2.640 312,000 819,200 2.6256 2.379 2.352 2.379 2.361 2.388 344,900 2.3752 0.00%
2026-06-03 0 2.630 2.620 2.630 2.620 2.650 844,000 2,220,040 2.6304 2.379 2.370 2.379 2.370 2.397 932,998 2.3795 0.38%
2026-06-02 0 2.620 2.610 2.620 2.600 2.630 708,000 1,846,180 2.6076 2.370 2.361 2.370 2.352 2.379 782,657 2.3589 -0.38%
2026-06-01 0 2.630 2.620 2.630 2.600 2.650 2,078,000 5,463,480 2.6292 2.379 2.370 2.379 2.352 2.397 2,297,120 2.3784 0.38%
2026-05-29 0 2.620 2.610 2.620 2.600 2.630 796,000 2,083,940 2.6180 2.370 2.361 2.370 2.352 2.379 879,936 2.3683 0.00%
2026-05-28 0 2.620 2.610 2.620 2.610 2.630 646,000 1,692,380 2.6198 2.370 2.361 2.370 2.361 2.379 714,119 2.3699 0.00%
2026-05-27 0 2.620 2.620 2.630 2.610 2.700 1,848,000 4,872,940 2.6369 2.370 2.370 2.379 2.361 2.442 2,042,867 2.3853 -3.32%
2026-05-26 0 2.710 2.710 2.720 2.700 2.770 766,000 2,074,560 2.7083 2.451 2.451 2.461 2.442 2.506 846,773 2.4500 -2.52%
2026-05-22 0 2.780 2.780 2.790 2.780 2.780 10,000 27,880 2.7880 2.515 2.515 2.524 2.515 2.515 11,054 2.5221 0.00%
2026-05-21 0 2.780 2.760 2.780 2.740 2.790 50,000 138,020 2.7604 2.515 2.497 2.515 2.479 2.524 55,272 2.4971 1.09%
2026-05-20 0 2.750 2.750 2.770 2.710 2.750 894,000 2,447,900 2.7381 2.488 2.488 2.506 2.451 2.488 988,270 2.4770 -0.72%
2026-05-19 0 2.770 2.770 2.780 2.750 2.800 194,000 539,340 2.7801 2.506 2.506 2.515 2.488 2.533 214,457 2.5149 -1.07%
2026-05-18 0 2.800 2.790 2.800 2.760 2.800 62,000 172,580 2.7835 2.533 2.524 2.533 2.497 2.533 68,538 2.5180 -0.36%
2026-05-15 0 2.810 2.810 2.830 2.810 2.850 242,000 684,300 2.8277 2.542 2.542 2.560 2.542 2.578 267,518 2.5580 -1.40%
2026-05-14 0 2.850 2.850 2.860 2.850 2.900 194,000 554,500 2.8582 2.578 2.578 2.587 2.578 2.623 214,457 2.5856 -1.72%
2026-05-13 0 2.900 2.880 2.900 2.860 2.900 90,000 259,740 2.8860 2.623 2.605 2.623 2.587 2.623 99,490 2.6107 0.69%
2026-05-12 0 2.880 2.870 2.880 2.860 2.900 566,000 1,626,320 2.8734 2.605 2.596 2.605 2.587 2.623 625,683 2.5993 -1.37%
2026-05-11 0 2.920 2.900 2.920 2.880 2.920 352,000 1,021,580 2.9022 2.641 2.623 2.641 2.605 2.641 389,118 2.6254 0.34%
2026-05-08 0 2.910 2.910 2.920 2.900 2.970 1,364,000 4,002,120 2.9341 2.632 2.632 2.641 2.623 2.687 1,507,831 2.6542 0.00%
2026-05-07 0 2.910 2.910 2.920 2.890 3.100 7,008,000 20,636,060 2.9446 2.632 2.632 2.641 2.614 2.804 7,746,977 2.6638 -0.34%
2026-05-06 0 2.920 2.900 2.930 2.910 2.950 622,000 1,814,800 2.9177 2.641 2.623 2.651 2.632 2.669 687,588 2.6394 0.34%
2026-05-05 0 2.910 2.900 2.910 2.900 2.910 46,500 134,940 2.9019 2.632 2.623 2.632 2.623 2.632 51,403 2.6251 0.00%
2026-05-04 0 2.910 2.890 2.920 2.880 2.950 618,000 1,791,780 2.8993 2.632 2.614 2.641 2.605 2.669 683,167 2.6228 0.00%
2026-04-30 0 2.910 2.850 2.930 2.900 2.950 1,526,000 4,481,520 2.9368 2.632 2.578 2.651 2.623 2.669 1,686,913 2.6566 -1.36%
2026-04-29 0 2.950 2.940 2.950 2.930 2.950 54,000 158,600 2.9370 2.669 2.660 2.669 2.651 2.669 59,694 2.6569 0.68%
2026-04-28 0 2.930 2.920 2.980 2.910 2.930 32,000 93,380 2.9181 2.651 2.641 2.696 2.632 2.651 35,374 2.6398 0.00%
2026-04-27 0 2.930 2.930 2.980 2.920 2.980 244,000 713,220 2.9230 2.651 2.651 2.696 2.641 2.696 269,729 2.6442 0.34%
2026-04-24 0 2.920 2.900 2.920 2.860 2.960 282,000 824,620 2.9242 2.641 2.623 2.641 2.587 2.678 311,736 2.6452 -1.68%
2026-04-23 0 2.970 2.970 3.000 2.970 2.980 64,000 190,100 2.9703 2.687 2.687 2.714 2.687 2.696 70,749 2.6870 -1.00%
2026-04-22 0 3.000 2.990 3.020 3.000 3.030 76,000 228,100 3.0013 2.714 2.705 2.732 2.714 2.741 84,014 2.7150 -0.66%
2026-04-21 0 3.020 3.000 3.030 3.020 3.030 42,000 126,860 3.0205 2.732 2.714 2.741 2.732 2.741 46,429 2.7324 0.67%
2026-04-20 0 3.000 2.990 3.040 2.950 3.150 920,000 2,840,540 3.0875 2.714 2.705 2.750 2.669 2.850 1,017,012 2.7930 3.81%
2026-04-17 0 2.890 2.890 2.910 2.890 2.890 4,000 11,560 2.8900 2.614 2.614 2.632 2.614 2.614 4,422 2.6143 -1.70%
2026-04-16 0 2.940 2.910 2.940 2.850 2.940 162,000 465,080 2.8709 2.660 2.632 2.660 2.578 2.660 179,083 2.5970 2.08%
2026-04-15 0 2.880 2.880 2.900 2.880 2.900 236,000 680,680 2.8842 2.605 2.605 2.623 2.605 2.623 260,886 2.6091 0.35%
2026-04-14 0 2.870 2.830 2.870 2.830 2.880 86,000 244,520 2.8433 2.596 2.560 2.596 2.560 2.605 95,068 2.5720 0.35%
2026-04-13 0 2.860 2.830 2.870 2.800 2.880 742,000 2,101,520 2.8322 2.587 2.560 2.596 2.533 2.605 820,242 2.5621 -2.72%
2026-04-10 0 2.940 2.890 2.940 2.900 2.950 138,000 400,960 2.9055 2.660 2.614 2.660 2.623 2.669 152,552 2.6284 1.38%
2026-04-09 0 2.900 2.870 2.910 2.870 2.960 609,000 1,768,480 2.9039 2.623 2.596 2.632 2.596 2.678 673,218 2.6269 -1.36%
2026-04-08 0 2.940 2.910 2.940 2.800 3.000 1,744,000 5,099,660 2.9241 2.660 2.632 2.660 2.533 2.714 1,927,901 2.6452 8.09%
2026-04-02 0 2.720 2.720 2.770 2.680 2.720 1,344,000 3,630,340 2.7011 2.461 2.461 2.506 2.424 2.461 1,485,722 2.4435 0.00%
2026-04-01 0 2.720 2.710 2.720 2.690 2.770 1,202,000 3,286,870 2.7345 2.461 2.451 2.461 2.433 2.506 1,328,748 2.4737 1.49%
2026-03-31 0 2.680 2.680 2.690 2.650 2.720 2,154,000 5,741,380 2.6655 2.424 2.424 2.433 2.397 2.461 2,381,134 2.4112 0.75%
2026-03-30 0 2.660 2.660 2.690 2.650 2.780 2,772,000 7,411,000 2.6735 2.406 2.406 2.433 2.397 2.515 3,064,301 2.4185 -5.00%
2026-03-27 0 2.800 2.770 2.800 2.710 2.800 684,000 1,882,240 2.7518 2.533 2.506 2.533 2.451 2.533 756,126 2.4893 1.08%
2026-03-26 0 2.770 2.760 2.790 2.750 2.870 1,202,356 3,345,606 2.7825 2.506 2.497 2.524 2.488 2.596 1,329,142 2.5171 -1.42%
2026-03-25 0 2.810 2.820 2.890 2.780 2.990 3,472,000 10,105,220 2.9105 2.542 2.551 2.614 2.515 2.705 3,838,114 2.6329 -5.07%
2026-03-24 0 2.960 2.960 2.970 2.930 3.040 4,711,000 13,998,560 2.9715 2.678 2.678 2.687 2.651 2.750 5,207,764 2.6880 2.78%
2026-03-23 0 2.880 2.850 2.880 2.850 3.080 2,196,000 6,372,760 2.9020 2.605 2.578 2.605 2.578 2.786 2,427,563 2.6252 -7.10%
2026-03-20 0 3.100 3.100 3.120 3.060 3.130 274,000 842,600 3.0752 2.804 2.804 2.822 2.768 2.831 302,893 2.7818 0.00%
2026-03-19 0 3.100 3.100 3.120 3.100 3.150 130,000 406,080 3.1237 2.804 2.804 2.822 2.804 2.850 143,708 2.8257 -0.64%
2026-03-18 0 3.120 3.110 3.150 3.120 3.160 66,000 207,680 3.1467 2.822 2.813 2.850 2.822 2.859 72,960 2.8465 -1.27%
2026-03-17 0 3.160 3.150 3.190 3.160 3.200 28,000 89,500 3.1964 2.859 2.850 2.886 2.859 2.895 30,953 2.8915 -1.86%
2026-03-16 0 3.220 3.130 3.220 3.030 3.220 445,999 1,385,316 3.1061 2.913 2.831 2.913 2.741 2.913 493,029 2.8098 3.87%
2026-03-13 0 3.100 3.090 3.100 3.090 3.120 88,000 273,020 3.1025 2.804 2.795 2.804 2.795 2.822 97,279 2.8066 -0.64%
2026-03-12 0 3.120 3.090 3.120 3.100 3.140 388,000 1,210,120 3.1189 2.822 2.795 2.822 2.804 2.840 428,914 2.8214 -1.27%
2026-03-11 0 3.160 3.140 3.150 3.130 3.200 242,000 765,920 3.1650 2.859 2.840 2.850 2.831 2.895 267,518 2.8631 -0.63%
2026-03-10 0 3.180 3.120 3.180 3.130 3.180 178,000 561,760 3.1560 2.877 2.822 2.877 2.831 2.877 196,770 2.8549 2.58%
2026-03-09 0 3.100 3.080 3.100 3.040 3.160 532,000 1,644,000 3.0902 2.804 2.786 2.804 2.750 2.859 588,098 2.7955 -2.21%
2026-03-06 0 3.170 3.150 3.180 3.150 3.180 216,000 684,920 3.1709 2.868 2.850 2.877 2.850 2.877 238,777 2.8685 -0.31%
2026-03-05 0 3.180 3.180 3.200 3.180 3.230 34,000 108,380 3.1876 2.877 2.877 2.895 2.877 2.922 37,585 2.8836 0.00%
2026-03-04 0 3.180 3.180 3.200 3.140 3.240 468,000 1,491,600 3.1872 2.877 2.877 2.895 2.840 2.931 517,349 2.8832 -1.85%
2026-03-03 0 3.240 3.230 3.240 3.240 3.290 316,004 1,034,013 3.2722 2.931 2.922 2.931 2.931 2.976 349,326 2.9600 -1.82%
2026-03-02 0 3.300 3.290 3.300 3.250 3.300 282,000 927,320 3.2884 2.985 2.976 2.985 2.940 2.985 311,736 2.9747 0.30%
2026-02-27 0 3.290 3.290 3.320 3.290 3.320 1,150,000 3,795,820 3.3007 2.976 2.976 3.003 2.976 3.003 1,271,265 2.9859 -0.60%
2026-02-26 0 3.310 3.310 3.340 3.310 3.350 70,000 233,120 3.3303 2.994 2.994 3.021 2.994 3.030 77,381 3.0126 -1.19%
2026-02-25 0 3.350 3.330 3.350 3.330 3.360 60,000 200,780 3.3463 3.030 3.012 3.030 3.012 3.039 66,327 3.0271 -0.89%
2026-02-24 0 3.380 3.360 3.380 3.360 3.390 106,000 357,960 3.3770 3.058 3.039 3.058 3.039 3.067 117,177 3.0549 -0.29%
2026-02-23 0 3.390 3.370 3.420 3.370 3.480 280,000 953,100 3.4039 3.067 3.049 3.094 3.049 3.148 309,525 3.0792 1.50%
2026-02-20 0 3.340 3.330 3.340 3.290 3.410 504,000 1,688,320 3.3498 3.021 3.012 3.021 2.976 3.085 557,146 3.0303 -0.30%
2026-02-16 0 3.350 3.350 3.400 3.350 3.410 52,000 175,360 3.3723 3.030 3.030 3.076 3.030 3.085 57,483 3.0506 -0.89%
2026-02-13 0 3.380 3.350 3.380 3.320 3.400 116,000 389,460 3.3574 3.058 3.030 3.058 3.003 3.076 128,232 3.0372 0.90%
2026-02-12 0 3.350 3.330 3.360 3.230 3.420 864,000 2,852,460 3.3015 3.030 3.012 3.039 2.922 3.094 955,107 2.9865 3.72%
2026-02-11 0 3.230 3.210 3.230 3.180 3.240 282,000 908,940 3.2232 2.922 2.904 2.922 2.877 2.931 311,736 2.9157 1.25%
2026-02-10 0 3.190 3.190 3.200 3.170 3.190 30,000 95,260 3.1753 2.886 2.886 2.895 2.868 2.886 33,163 2.8724 -0.31%
2026-02-09 0 3.200 3.180 3.200 3.160 3.200 166,000 528,520 3.1839 2.895 2.877 2.895 2.859 2.895 183,504 2.8802 0.00%
2026-02-06 0 3.200 3.180 3.200 3.180 3.260 114,000 364,360 3.1961 2.895 2.877 2.895 2.877 2.949 126,021 2.8913 0.00%
2026-02-05 0 3.200 3.190 3.220 3.190 3.220 656,000 2,101,320 3.2032 2.895 2.886 2.913 2.886 2.913 725,174 2.8977 0.00%
2026-02-04 0 3.200 3.190 3.200 3.170 3.200 292,000 930,860 3.1879 2.895 2.886 2.895 2.868 2.895 322,791 2.8838 -0.31%
2026-02-03 0 3.210 3.200 3.210 3.200 3.210 364,000 1,165,900 3.2030 2.904 2.895 2.904 2.895 2.904 402,383 2.8975 -0.31%
2026-02-02 0 3.220 3.190 3.220 3.180 3.260 80,000 255,940 3.1993 2.913 2.886 2.913 2.877 2.949 88,436 2.8941 0.00%
2026-01-30 0 3.220 3.200 3.220 3.200 3.240 486,000 1,566,560 3.2234 2.913 2.895 2.913 2.895 2.931 537,248 2.9159 0.62%
2026-01-29 0 3.200 3.200 3.220 3.200 3.200 58,000 185,600 3.2000 2.895 2.895 2.913 2.895 2.895 64,116 2.8948 0.00%
2026-01-28 0 3.200 3.180 3.200 3.170 3.200 134,000 428,380 3.1969 2.895 2.877 2.895 2.868 2.895 148,130 2.8919 0.00%
2026-01-27 0 3.200 3.200 3.210 3.160 3.220 474,000 1,514,220 3.1946 2.895 2.895 2.904 2.859 2.913 523,982 2.8898 -0.62%
2026-01-26 0 3.220 3.200 3.220 3.220 3.220 42,000 135,180 3.2186 2.913 2.895 2.913 2.913 2.913 46,429 2.9116 0.94%
2026-01-23 0 3.190 3.190 3.200 3.190 3.210 100,000 319,780 3.1978 2.886 2.886 2.895 2.886 2.904 110,545 2.8928 -0.31%
2026-01-22 0 3.200 3.200 3.210 3.200 3.210 66,000 211,480 3.2042 2.895 2.895 2.904 2.895 2.904 72,960 2.8986 0.00%
2026-01-21 0 3.200 3.190 3.200 3.190 3.200 180,000 575,200 3.1956 2.895 2.886 2.895 2.886 2.895 198,981 2.8907 0.63%
2026-01-20 0 3.180 3.180 3.200 3.180 3.230 416,000 1,327,720 3.1916 2.877 2.877 2.895 2.877 2.922 459,866 2.8872 -0.62%
2026-01-19 0 3.200 3.190 3.220 3.180 3.220 836,000 2,673,500 3.1980 2.895 2.886 2.913 2.877 2.913 924,154 2.8929 -0.62%
2026-01-16 0 3.220 3.210 3.230 3.220 3.260 436,000 1,408,400 3.2303 2.913 2.904 2.922 2.913 2.949 481,975 2.9221 -1.23%
2026-01-15 0 3.260 3.240 3.260 3.240 3.260 242,000 786,700 3.2508 2.949 2.931 2.949 2.931 2.949 267,518 2.9407 0.62%
2026-01-14 0 3.240 3.240 3.250 3.240 3.280 478,000 1,553,400 3.2498 2.931 2.931 2.940 2.931 2.967 528,404 2.9398 -1.22%
2026-01-13 0 3.280 3.250 3.280 3.260 3.280 170,000 555,420 3.2672 2.967 2.940 2.967 2.949 2.967 187,926 2.9555 0.31%
2026-01-12 0 3.270 3.260 3.270 3.250 3.300 212,000 693,700 3.2722 2.958 2.949 2.958 2.940 2.985 234,355 2.9600 -0.61%
2026-01-09 0 3.290 3.290 3.310 3.250 3.290 238,000 779,040 3.2733 2.976 2.976 2.994 2.940 2.976 263,097 2.9610 0.92%
2026-01-08 0 3.260 3.250 3.280 3.250 3.270 526,000 1,711,200 3.2532 2.949 2.940 2.967 2.940 2.958 581,465 2.9429 -0.31%
2026-01-07 0 3.270 3.270 3.300 3.250 3.300 672,000 2,196,640 3.2688 2.958 2.958 2.985 2.940 2.985 742,861 2.9570 0.31%
2026-01-06 0 3.260 3.260 3.270 3.250 3.270 96,000 313,120 3.2617 2.949 2.949 2.958 2.940 2.958 106,123 2.9505 -0.31%
2026-01-05 0 3.270 3.250 3.270 3.260 3.300 190,000 622,160 3.2745 2.958 2.940 2.958 2.949 2.985 210,035 2.9622 -0.61%
2026-01-02 0 3.290 3.290 3.310 3.290 3.320 122,000 401,840 3.2938 2.976 2.976 2.994 2.976 3.003 134,865 2.9796 0.92%
2025-12-31 0 3.260 3.250 3.260 3.250 3.260 218,000 709,060 3.2526 2.949 2.940 2.949 2.940 2.949 240,988 2.9423 0.31%
2025-12-30 0 3.250 3.250 3.270 3.230 3.270 672,000 2,184,580 3.2509 2.940 2.940 2.958 2.922 2.958 742,861 2.9408 0.62%
2025-12-29 0 3.230 3.220 3.250 3.220 3.260 162,000 525,540 3.2441 2.922 2.913 2.940 2.913 2.949 179,083 2.9346 -1.22%
2025-12-24 0 3.270 3.270 3.290 3.260 3.280 108,413 354,533 3.2702 2.958 2.958 2.976 2.949 2.967 119,845 2.9583 -0.61%
2025-12-23 0 3.290 3.280 3.290 3.290 3.300 56,000 184,540 3.2954 2.976 2.967 2.976 2.976 2.985 61,905 2.9810 0.00%
2025-12-22 0 3.290 3.290 3.300 3.270 3.290 64,000 209,920 3.2800 2.976 2.976 2.985 2.958 2.976 70,749 2.9671 -0.90%
2025-12-19 0 3.320 3.320 3.330 3.300 3.340 744,000 2,461,320 3.3082 3.003 3.003 3.012 2.985 3.021 822,453 2.9927 -0.90%
2025-12-18 0 3.350 3.320 3.350 3.280 3.350 394,000 1,299,320 3.2978 3.030 3.003 3.030 2.967 3.030 435,546 2.9832 1.52%
2025-12-17 0 3.300 3.260 3.300 3.260 3.300 200,000 655,220 3.2761 2.985 2.949 2.985 2.949 2.985 221,090 2.9636 0.00%
2025-12-16 0 3.300 3.280 3.300 3.240 3.300 262,000 858,720 3.2776 2.985 2.967 2.985 2.931 2.985 289,627 2.9649 0.61%
2025-12-15 0 3.280 3.280 3.330 3.270 3.300 120,000 396,440 3.3037 2.967 2.967 3.012 2.958 2.985 132,654 2.9885 -0.61%
2025-12-12 0 3.300 3.300 3.310 3.290 3.310 50,000 165,140 3.3028 2.985 2.985 2.994 2.976 2.994 55,272 2.9877 -0.30%
2025-12-11 0 3.310 3.300 3.330 3.300 3.320 454,000 1,498,520 3.3007 2.994 2.985 3.012 2.985 3.003 501,873 2.9859 -0.30%
2025-12-10 0 3.320 3.320 3.330 3.160 3.320 1,310,000 4,280,900 3.2679 3.003 3.003 3.012 2.859 3.003 1,448,136 2.9561 4.08%
2025-12-09 0 3.190 3.180 3.230 3.190 3.260 174,000 556,860 3.2003 2.886 2.877 2.922 2.886 2.949 192,348 2.8951 -0.31%
2025-12-08 0 3.200 3.190 3.240 3.180 3.240 530,000 1,709,676 3.2258 2.895 2.886 2.931 2.877 2.931 585,887 2.9181 -0.93%
2025-12-05 0 3.230 3.220 3.230 3.200 3.270 308,000 995,200 3.2312 2.922 2.913 2.922 2.895 2.958 340,478 2.9230 -1.52%
2025-12-04 0 3.280 3.260 3.280 3.270 3.300 122,000 401,280 3.2892 2.967 2.949 2.967 2.958 2.985 134,865 2.9754 -0.61%
2025-12-03 0 3.300 3.290 3.300 3.260 3.320 750,000 2,467,180 3.2896 2.985 2.976 2.985 2.949 3.003 829,086 2.9758 0.30%
2025-12-02 0 3.290 3.280 3.290 3.260 3.290 430,000 1,411,360 3.2822 2.976 2.967 2.976 2.949 2.976 475,342 2.9691 0.00%
2025-12-01 0 3.290 3.280 3.290 3.280 3.360 198,000 658,220 3.3243 2.976 2.967 2.976 2.967 3.039 218,879 3.0072 -1.79%
2025-11-28 0 3.350 3.330 3.350 3.260 3.350 286,000 944,860 3.3037 3.030 3.012 3.030 2.949 3.030 316,158 2.9886 2.45%
2025-11-27 0 3.270 3.270 3.290 3.260 3.290 260,000 851,100 3.2735 2.958 2.958 2.976 2.949 2.976 287,416 2.9612 0.62%
2025-11-26 0 3.250 3.240 3.250 3.200 3.280 828,000 2,687,180 3.2454 2.940 2.931 2.940 2.895 2.967 915,311 2.9358 2.20%
2025-11-25 0 3.180 3.180 3.200 3.160 3.230 224,000 720,060 3.2146 2.877 2.877 2.895 2.859 2.922 247,620 2.9079 -0.93%
2025-11-24 0 3.210 3.210 3.240 3.140 3.250 1,164,000 3,726,200 3.2012 2.904 2.904 2.931 2.840 2.940 1,286,741 2.8958 2.56%
2025-11-21 0 3.130 3.130 3.220 3.080 3.240 502,000 1,586,100 3.1596 2.831 2.831 2.913 2.786 2.931 554,935 2.8582 -1.26%
2025-11-20 0 3.170 3.150 3.210 3.140 3.250 510,000 1,619,940 3.1764 2.868 2.850 2.904 2.840 2.940 563,778 2.8734 -0.94%
2025-11-19 0 3.200 3.200 3.270 3.150 3.270 1,136,000 3,639,380 3.2037 2.895 2.895 2.958 2.850 2.958 1,255,789 2.8981 1.27%
2025-11-18 0 3.160 3.160 3.200 3.150 3.230 657,000 2,096,050 3.1903 2.859 2.859 2.895 2.850 2.922 726,279 2.8860 -2.77%
2025-11-17 0 3.250 3.230 3.250 3.210 3.280 508,000 1,653,040 3.2540 2.940 2.922 2.940 2.904 2.967 561,567 2.9436 -0.61%
2025-11-14 0 3.270 3.270 3.290 3.210 3.290 686,000 2,232,800 3.2548 2.958 2.958 2.976 2.904 2.976 758,337 2.9443 1.55%
2025-11-13 0 3.220 3.210 3.260 3.210 3.260 14,000 45,540 3.2529 2.913 2.904 2.949 2.904 2.949 15,476 2.9426 1.58%
2025-11-12 0 3.170 3.170 3.240 3.160 3.190 84,000 266,500 3.1726 2.868 2.868 2.931 2.859 2.886 92,858 2.8700 0.00%
2025-11-11 0 3.170 3.160 3.220 3.160 3.200 32,000 101,640 3.1763 2.868 2.859 2.913 2.859 2.895 35,374 2.8733 -0.94%
2025-11-10 0 3.200 3.150 3.210 3.150 3.240 358,000 1,134,060 3.1678 2.895 2.850 2.904 2.850 2.931 395,750 2.8656 1.27%
2025-11-07 0 3.160 3.160 3.220 3.110 3.280 566,000 1,806,300 3.1913 2.859 2.859 2.913 2.813 2.967 625,683 2.8869 -2.77%
2025-11-06 0 3.250 3.230 3.250 3.250 3.300 1,210,000 3,937,000 3.2537 2.940 2.922 2.940 2.940 2.985 1,337,592 2.9433 -1.52%
2025-11-05 0 3.300 3.300 3.310 3.250 3.320 32,000 105,440 3.2950 2.985 2.985 2.994 2.940 3.003 35,374 2.9807 -1.49%
2025-11-04 0 3.350 3.320 3.370 3.290 3.490 344,000 1,164,740 3.3859 3.030 3.003 3.049 2.976 3.157 380,274 3.0629 -0.59%
2025-11-03 0 3.370 3.370 3.400 3.300 3.400 550,000 1,859,480 3.3809 3.049 3.049 3.076 2.985 3.076 607,996 3.0584 2.74%
2025-10-31 0 3.280 3.280 3.370 3.260 3.330 280,000 924,500 3.3018 2.967 2.967 3.049 2.949 3.012 309,525 2.9868 0.61%
2025-10-30 0 3.260 3.260 3.300 3.200 3.370 1,064,000 3,469,800 3.2611 2.949 2.949 2.985 2.895 3.049 1,176,196 2.9500 -2.40%
2025-10-28 0 3.340 3.340 3.370 3.300 3.380 114,000 381,420 3.3458 3.021 3.021 3.049 2.985 3.058 126,021 3.0266 -0.89%
2025-10-27 0 3.370 3.330 3.370 3.250 3.370 426,000 1,411,160 3.3126 3.049 3.012 3.049 2.940 3.049 470,921 2.9966 3.69%
2025-10-24 0 3.250 3.250 3.280 3.150 3.280 316,000 1,020,860 3.2306 2.940 2.940 2.967 2.850 2.967 349,321 2.9224 3.17%
2025-10-23 0 3.150 3.140 3.180 3.100 3.220 181,000 567,150 3.1334 2.850 2.840 2.877 2.804 2.913 200,086 2.8345 -1.56%
2025-10-22 0 3.200 3.120 3.200 3.120 3.200 238,000 753,721 3.1669 2.895 2.822 2.895 2.822 2.895 263,097 2.8648 0.95%
2025-10-21 0 3.170 3.170 3.180 3.140 3.330 248,000 791,240 3.1905 2.868 2.868 2.877 2.840 3.012 274,151 2.8861 -2.76%
2025-10-20 0 3.260 3.220 3.260 3.150 3.260 40,000 127,560 3.1890 2.949 2.913 2.949 2.850 2.949 44,218 2.8848 3.82%
2025-10-17 0 3.140 3.100 3.140 3.080 3.200 308,000 964,500 3.1315 2.840 2.804 2.840 2.786 2.895 340,478 2.8328 0.32%
2025-10-16 0 3.130 3.090 3.130 3.070 3.270 484,000 1,504,740 3.1090 2.831 2.795 2.831 2.777 2.958 535,037 2.8124 0.00%
2025-10-15 0 3.130 3.120 3.130 3.130 3.210 378,000 1,195,020 3.1614 2.831 2.822 2.831 2.831 2.904 417,859 2.8599 -0.32%
2025-10-14 0 3.140 3.140 3.160 3.130 3.270 373,224 1,197,112 3.2075 2.840 2.840 2.859 2.831 2.958 412,580 2.9015 -2.48%
2025-10-13 0 3.220 3.220 3.240 2.950 3.270 1,247,600 3,890,760 3.1186 2.913 2.913 2.931 2.669 2.958 1,379,156 2.8211 -0.31%
2025-10-10 0 3.230 3.230 3.280 3.230 3.320 414,000 1,351,900 3.2655 2.922 2.922 2.967 2.922 3.003 457,655 2.9540 -2.71%
2025-10-09 0 3.320 3.320 3.330 3.260 3.340 282,000 933,460 3.3101 3.003 3.003 3.012 2.949 3.021 311,736 2.9944 -1.78%
2025-10-08 0 3.380 3.360 3.400 3.300 3.380 228,000 758,700 3.3276 3.058 3.039 3.076 2.985 3.058 252,042 3.0102 0.90%
2025-10-06 0 3.350 3.350 3.360 3.270 3.400 1,286,000 4,285,040 3.3321 3.030 3.030 3.039 2.958 3.076 1,421,606 3.0142 -2.90%
2025-10-03 0 3.450 3.440 3.460 3.410 3.450 168,000 576,260 3.4301 3.121 3.112 3.130 3.085 3.121 185,715 3.1029 -0.29%
2025-10-02 0 3.460 3.460 3.470 3.440 3.460 30,000 103,400 3.4467 3.130 3.130 3.139 3.112 3.130 33,163 3.1179 0.00%
2025-09-30 0 3.460 3.450 3.460 3.430 3.480 114,000 393,240 3.4495 3.130 3.121 3.130 3.103 3.148 126,021 3.1204 1.17%
2025-09-29 0 3.420 3.420 3.460 3.410 3.440 80,000 274,560 3.4320 3.094 3.094 3.130 3.085 3.112 88,436 3.1046 -0.58%
2025-09-26 0 3.440 3.400 3.440 3.380 3.440 175,700 598,168 3.4045 3.112 3.076 3.112 3.058 3.112 194,227 3.0797 0.58%
2025-09-25 0 3.420 3.420 3.480 3.420 3.480 234,000 802,240 3.4284 3.094 3.094 3.148 3.094 3.148 258,675 3.1013 -1.16%
2025-09-24 0 3.460 3.460 3.470 3.410 3.460 130,000 445,580 3.4275 3.130 3.130 3.139 3.085 3.130 143,708 3.1006 0.87%
2025-09-23 0 3.430 3.420 3.430 3.420 3.510 250,000 860,280 3.4411 3.103 3.094 3.103 3.094 3.175 276,362 3.1129 -2.28%
2025-09-22 0 3.510 3.510 3.540 3.510 3.600 160,000 565,260 3.5329 3.175 3.175 3.202 3.175 3.257 176,872 3.1959 -2.50%
2025-09-19 0 3.600 3.550 3.600 3.500 3.600 820,000 2,915,580 3.5556 3.257 3.211 3.257 3.166 3.257 906,467 3.2164 2.56%
2025-09-18 0 3.510 3.460 3.520 3.420 3.610 1,084,000 3,805,940 3.5110 3.175 3.130 3.184 3.094 3.266 1,198,305 3.1761 -0.99%
2025-09-17 0 3.670 3.630 3.670 3.640 3.740 784,000 2,895,500 3.6932 3.207 3.172 3.207 3.181 3.268 897,231 3.2272 -0.27%
2025-09-16 0 3.680 3.660 3.680 3.650 3.680 436,000 1,598,920 3.6672 3.216 3.198 3.216 3.189 3.216 498,970 3.2044 0.00%
2025-09-15 0 3.680 3.660 3.690 3.550 3.680 490,000 1,781,540 3.6358 3.216 3.198 3.224 3.102 3.216 560,769 3.1770 1.10%
2025-09-12 0 3.640 3.620 3.650 3.590 3.660 256,000 927,400 3.6227 3.181 3.163 3.189 3.137 3.198 292,973 3.1655 0.28%
2025-09-11 0 3.630 3.560 3.630 3.450 3.700 1,294,000 4,662,560 3.6032 3.172 3.111 3.172 3.015 3.233 1,480,888 3.1485 4.31%
2025-09-10 0 3.480 3.460 3.490 3.410 3.480 188,000 645,840 3.4353 3.041 3.023 3.050 2.980 3.041 215,152 3.0018 2.35%
2025-09-09 0 3.400 3.400 3.440 3.390 3.490 346,000 1,192,620 3.4469 2.971 2.971 3.006 2.962 3.050 395,972 3.0119 -2.30%
2025-09-08 0 3.480 3.470 3.490 3.440 3.520 1,342,000 4,681,120 3.4882 3.041 3.032 3.050 3.006 3.076 1,535,821 3.0480 1.75%
2025-09-05 0 3.420 3.390 3.410 3.360 3.420 586,000 1,988,480 3.3933 2.988 2.962 2.980 2.936 2.988 670,634 2.9651 1.79%
2025-09-04 0 3.360 3.360 3.400 3.340 3.430 596,000 2,017,980 3.3859 2.936 2.936 2.971 2.918 2.997 682,078 2.9586 -0.59%
2025-09-03 0 3.380 3.380 3.410 3.260 3.440 1,864,000 6,247,640 3.3517 2.953 2.953 2.980 2.849 3.006 2,133,211 2.9287 -2.31%
2025-09-02 0 3.460 3.460 3.500 3.380 3.500 982,000 3,396,320 3.4586 3.023 3.023 3.058 2.953 3.058 1,123,827 3.0221 1.17%
2025-09-01 0 3.420 3.390 3.420 3.360 3.500 902,000 3,061,040 3.3936 2.988 2.962 2.988 2.936 3.058 1,032,273 2.9653 -2.01%
2025-08-29 0 3.490 3.470 3.490 3.450 3.520 950,000 3,309,060 3.4832 3.050 3.032 3.050 3.015 3.076 1,087,205 3.0436 -0.29%
2025-08-28 0 3.500 3.470 3.500 3.440 3.550 1,610,000 5,616,380 3.4884 3.058 3.032 3.058 3.006 3.102 1,842,527 3.0482 -1.41%
2025-08-27 0 3.550 3.490 3.550 3.420 3.570 2,382,300 8,285,418 3.4779 3.102 3.050 3.102 2.988 3.119 2,726,368 3.0390 2.01%
2025-08-26 0 3.480 3.480 3.500 3.210 3.540 5,298,000 17,951,600 3.3884 3.041 3.041 3.058 2.805 3.093 6,063,173 2.9608 8.75%
2025-08-25 0 3.200 3.200 3.230 3.190 3.270 790,000 2,542,100 3.2178 2.796 2.796 2.822 2.787 2.857 904,097 2.8118 -1.84%
2025-08-22 0 3.260 3.240 3.260 3.230 3.300 978,000 3,194,760 3.2666 2.849 2.831 2.849 2.822 2.884 1,119,249 2.8544 0.31%
2025-08-21 0 3.250 3.250 3.280 3.140 3.300 1,832,000 5,914,600 3.2285 2.840 2.840 2.866 2.744 2.884 2,096,590 2.8211 0.00%
2025-08-20 0 3.250 3.220 3.250 3.160 3.270 986,000 3,162,220 3.2071 2.840 2.814 2.840 2.761 2.857 1,128,405 2.8024 0.31%
2025-08-19 0 3.240 3.220 3.240 3.220 3.270 502,000 1,629,560 3.2461 2.831 2.814 2.831 2.814 2.857 574,502 2.8365 -0.92%
2025-08-18 0 3.270 3.220 3.270 3.210 3.280 1,282,000 4,172,880 3.2550 2.857 2.814 2.857 2.805 2.866 1,467,155 2.8442 1.55%
2025-08-15 0 3.220 3.200 3.220 3.200 3.310 916,000 2,966,440 3.2385 2.814 2.796 2.814 2.796 2.892 1,048,295 2.8298 -3.88%
2025-08-14 0 3.350 3.340 3.350 3.050 3.400 4,314,348 13,967,245 3.2374 2.927 2.918 2.927 2.665 2.971 4,937,455 2.8288 10.20%
2025-08-13 0 3.040 3.030 3.050 3.020 3.070 311,000 946,170 3.0423 2.656 2.648 2.665 2.639 2.683 355,917 2.6584 0.33%
2025-08-12 0 3.030 3.020 3.030 2.910 3.080 1,616,000 4,888,160 3.0249 2.648 2.639 2.648 2.543 2.691 1,849,394 2.6431 4.12%
2025-08-11 0 2.910 2.900 2.910 2.830 2.920 1,004,000 2,897,000 2.8855 2.543 2.534 2.543 2.473 2.551 1,149,004 2.5213 1.04%
2025-08-08 0 2.880 2.870 2.880 2.830 3.000 1,480,000 4,277,240 2.8900 2.517 2.508 2.517 2.473 2.621 1,693,752 2.5253 -4.00%
2025-08-07 0 3.000 2.960 3.000 2.930 3.040 2,360,000 7,057,640 2.9905 2.621 2.586 2.621 2.560 2.656 2,700,847 2.6131 2.39%
2025-08-06 0 2.930 2.930 2.960 2.930 2.960 302,000 887,800 2.9397 2.560 2.560 2.586 2.560 2.586 345,617 2.5687 0.00%
2025-08-05 0 2.930 2.900 2.920 2.860 2.930 724,000 2,090,800 2.8878 2.560 2.534 2.551 2.499 2.560 828,565 2.5234 2.45%
2025-08-04 0 2.860 2.840 2.880 2.820 2.870 1,342,000 3,824,471 2.8498 2.499 2.482 2.517 2.464 2.508 1,535,821 2.4902 0.00%
2025-08-01 0 2.860 2.830 2.870 2.820 2.940 1,230,000 3,522,988 2.8642 2.499 2.473 2.508 2.464 2.569 1,407,645 2.5028 -1.04%
2025-07-31 0 2.890 2.860 2.890 2.840 2.900 1,510,000 4,338,800 2.8734 2.525 2.499 2.525 2.482 2.534 1,728,084 2.5108 1.40%
2025-07-30 0 2.850 2.850 2.860 2.830 2.990 1,374,000 4,013,440 2.9210 2.490 2.490 2.499 2.473 2.613 1,572,442 2.5524 -4.68%
2025-07-29 0 2.990 2.980 2.990 2.890 3.010 2,282,000 6,730,643 2.9494 2.613 2.604 2.613 2.525 2.630 2,611,582 2.5772 2.05%
2025-07-28 0 2.930 2.900 2.930 2.840 2.940 2,256,000 6,536,700 2.8975 2.560 2.534 2.560 2.482 2.569 2,581,827 2.5318 2.45%
2025-07-25 0 2.860 2.840 2.860 2.750 2.860 3,300,000 9,335,500 2.8289 2.499 2.482 2.499 2.403 2.499 3,776,608 2.4719 4.00%
2025-07-24 0 2.750 2.730 2.750 2.680 2.770 3,164,000 8,618,660 2.7240 2.403 2.385 2.403 2.342 2.420 3,620,966 2.3802 2.61%
2025-07-23 0 2.680 2.680 2.700 2.660 2.700 706,000 1,890,560 2.6778 2.342 2.342 2.359 2.324 2.359 807,965 2.3399 -0.74%
2025-07-22 0 2.700 2.690 2.700 2.660 2.720 1,944,000 5,218,634 2.6845 2.359 2.351 2.359 2.324 2.377 2,224,766 2.3457 1.89%
2025-07-21 0 2.650 2.640 2.670 2.620 2.680 1,708,000 4,545,860 2.6615 2.316 2.307 2.333 2.289 2.342 1,954,681 2.3256 1.15%
2025-07-18 0 2.620 2.620 2.640 2.620 2.680 792,000 2,090,160 2.6391 2.289 2.289 2.307 2.289 2.342 906,386 2.3060 -1.50%
2025-07-17 0 2.660 2.650 2.660 2.660 2.720 1,382,000 3,717,540 2.6900 2.324 2.316 2.324 2.324 2.377 1,581,598 2.3505 -1.12%
2025-07-16 0 2.690 2.670 2.690 2.660 2.700 586,000 1,572,180 2.6829 2.351 2.333 2.351 2.324 2.359 670,634 2.3443 0.75%
2025-07-15 0 2.670 2.650 2.670 2.610 2.680 994,000 2,636,840 2.6528 2.333 2.316 2.333 2.281 2.342 1,137,560 2.3180 1.14%
2025-07-14 0 2.640 2.620 2.650 2.550 2.690 1,986,000 5,168,880 2.6027 2.307 2.289 2.316 2.228 2.351 2,272,832 2.2742 -1.86%
2025-07-11 0 2.690 2.660 2.700 2.660 2.740 1,140,000 3,074,200 2.6967 2.351 2.324 2.359 2.324 2.394 1,304,647 2.3563 -1.82%
2025-07-10 0 2.740 2.680 2.740 2.670 2.740 2,060,000 5,557,140 2.6976 2.394 2.342 2.394 2.333 2.394 2,357,519 2.3572 2.62%
2025-07-09 0 2.670 2.670 2.710 2.640 2.730 1,592,000 4,281,880 2.6896 2.333 2.333 2.368 2.307 2.385 1,821,927 2.3502 -1.11%
2025-07-08 0 2.700 2.700 2.730 2.700 2.800 2,440,000 6,708,398 2.7493 2.359 2.359 2.385 2.359 2.447 2,792,401 2.4024 -0.74%
2025-07-07 0 2.720 2.720 2.730 2.620 2.800 2,840,000 7,729,480 2.7216 2.377 2.377 2.385 2.289 2.447 3,250,172 2.3782 4.62%
2025-07-04 0 2.600 2.600 2.610 2.550 2.640 2,740,000 7,106,140 2.5935 2.272 2.272 2.281 2.228 2.307 3,135,729 2.2662 0.78%
2025-07-03 0 2.580 2.560 2.590 2.490 2.670 4,156,000 10,748,340 2.5862 2.254 2.237 2.263 2.176 2.333 4,756,238 2.2598 7.50%
2025-07-02 0 2.400 2.390 2.410 2.380 2.430 580,000 1,394,140 2.4037 2.097 2.088 2.106 2.080 2.123 663,768 2.1003 -1.23%
2025-06-30 0 2.430 2.420 2.430 2.350 2.480 2,514,000 6,069,320 2.4142 2.123 2.115 2.123 2.053 2.167 2,877,089 2.1095 2.97%
2025-06-27 0 2.360 2.350 2.370 2.330 2.370 548,000 1,285,820 2.3464 2.062 2.053 2.071 2.036 2.071 627,146 2.0503 0.85%
2025-06-26 0 2.340 2.330 2.350 2.330 2.350 192,000 449,600 2.3417 2.045 2.036 2.053 2.036 2.053 219,730 2.0461 0.00%
2025-06-25 0 2.340 2.330 2.360 2.340 2.370 534,000 1,255,160 2.3505 2.045 2.036 2.062 2.045 2.071 611,124 2.0539 -0.85%
2025-06-24 0 2.360 2.340 2.390 2.300 2.360 464,000 1,083,500 2.3351 2.062 2.045 2.088 2.010 2.062 531,014 2.0404 3.06%
2025-06-23 0 2.290 2.280 2.310 2.270 2.310 294,000 673,520 2.2909 2.001 1.992 2.018 1.984 2.018 336,461 2.0018 0.00%
2025-06-20 0 2.290 2.280 2.290 2.260 2.320 195,000 444,150 2.2777 2.001 1.992 2.001 1.975 2.027 223,163 1.9902 0.00%
2025-06-19 0 2.290 2.280 2.320 2.270 2.350 554,000 1,274,700 2.3009 2.001 1.992 2.027 1.984 2.053 634,012 2.0105 -2.55%
2025-06-18 0 2.350 2.340 2.360 2.340 2.400 336,000 797,260 2.3728 2.053 2.045 2.062 2.045 2.097 384,527 2.0734 1.29%
2025-06-17 0 2.320 2.310 2.330 2.300 2.340 208,000 481,380 2.3143 2.027 2.018 2.036 2.010 2.045 238,041 2.0223 -0.85%
2025-06-16 0 2.340 2.340 2.350 2.300 2.350 254,000 593,200 2.3354 2.045 2.045 2.053 2.010 2.053 290,684 2.0407 0.86%
2025-06-13 0 2.320 2.320 2.360 2.300 2.360 236,000 548,120 2.3225 2.027 2.027 2.062 2.010 2.062 270,085 2.0294 0.00%
2025-06-12 0 2.320 2.320 2.340 2.320 2.430 584,000 1,374,780 2.3541 2.027 2.027 2.045 2.027 2.123 668,345 2.0570 -2.93%
2025-06-11 0 2.390 2.380 2.400 2.350 2.430 956,000 2,281,120 2.3861 2.088 2.080 2.097 2.053 2.123 1,094,072 2.0850 1.70%
2025-06-10 0 2.350 2.340 2.370 2.300 2.390 655,000 1,549,780 2.3661 2.053 2.045 2.071 2.010 2.088 749,600 2.0675 1.29%
2025-06-09 0 2.320 2.300 2.320 2.260 2.320 434,000 996,620 2.2964 2.027 2.010 2.027 1.975 2.027 496,681 2.0066 0.00%
2025-06-06 0 2.320 2.310 2.320 2.300 2.400 426,000 989,720 2.3233 2.027 2.018 2.027 2.010 2.097 487,526 2.0301 -0.89%
2025-06-05 0 2.500 2.500 2.540 2.470 2.510 538,000 1,342,020 2.4945 2.045 2.045 2.078 2.021 2.054 657,548 2.0409 0.00%
2025-06-04 0 2.500 2.500 2.510 2.470 2.510 542,000 1,355,100 2.5002 2.045 2.045 2.054 2.021 2.054 662,437 2.0456 0.00%
2025-06-03 0 2.500 2.500 2.520 2.490 2.520 318,000 798,420 2.5108 2.045 2.045 2.062 2.037 2.062 388,662 2.0543 0.40%
2025-06-02 0 2.490 2.480 2.500 2.450 2.520 388,000 962,340 2.4803 2.037 2.029 2.045 2.005 2.062 474,217 2.0293 -0.80%
2025-05-30 0 2.510 2.510 2.540 2.490 2.640 804,000 2,035,360 2.5315 2.054 2.054 2.078 2.037 2.160 982,655 2.0713 -4.92%
2025-05-29 0 2.640 2.610 2.640 2.500 2.660 624,000 1,615,160 2.5884 2.160 2.135 2.160 2.045 2.176 762,658 2.1178 5.60%
2025-05-28 0 2.500 2.500 2.540 2.480 2.500 82,000 204,420 2.4929 2.045 2.045 2.078 2.029 2.045 100,221 2.0397 0.00%
2025-05-27 0 2.500 2.490 2.540 2.450 2.540 408,000 1,018,160 2.4955 2.045 2.037 2.078 2.005 2.078 498,661 2.0418 -0.40%
2025-05-26 0 2.510 2.510 2.540 2.510 2.570 398,000 1,013,080 2.5454 2.054 2.054 2.078 2.054 2.103 486,439 2.0826 -1.95%
2025-05-23 0 2.560 2.560 2.590 2.540 2.590 196,000 502,900 2.5658 2.095 2.095 2.119 2.078 2.119 239,553 2.0993 0.00%
2025-05-22 0 2.560 2.560 2.600 2.550 2.600 300,000 774,560 2.5819 2.095 2.095 2.127 2.086 2.127 366,662 2.1125 -1.92%
2025-05-21 0 2.610 2.610 2.620 2.560 2.610 752,000 1,952,200 2.5960 2.135 2.135 2.144 2.095 2.135 919,100 2.1240 0.77%
2025-05-20 0 2.590 2.580 2.600 2.580 2.620 328,000 852,280 2.5984 2.119 2.111 2.127 2.111 2.144 400,884 2.1260 0.78%
2025-05-19 0 2.570 2.570 2.600 2.570 2.660 342,000 887,640 2.5954 2.103 2.103 2.127 2.103 2.176 417,995 2.1236 0.00%
2025-05-16 0 2.570 2.560 2.570 2.570 2.610 116,000 301,000 2.5948 2.103 2.095 2.103 2.103 2.135 141,776 2.1231 -1.15%
2025-05-15 0 2.600 2.560 2.580 2.560 2.620 326,000 845,120 2.5924 2.127 2.095 2.111 2.095 2.144 398,440 2.1211 0.39%
2025-05-14 0 2.590 2.590 2.600 2.580 2.680 818,000 2,137,700 2.6133 2.119 2.119 2.127 2.111 2.193 999,766 2.1382 -3.36%
2025-05-13 0 2.680 2.650 2.680 2.610 2.710 576,000 1,525,780 2.6489 2.193 2.168 2.193 2.135 2.217 703,992 2.1673 -1.11%
2025-05-12 0 2.710 2.680 2.710 2.630 2.760 1,968,000 5,274,360 2.6801 2.217 2.193 2.217 2.152 2.258 2,405,305 2.1928 4.23%
2025-05-09 0 2.600 2.560 2.600 2.500 2.600 446,000 1,131,600 2.5372 2.127 2.095 2.127 2.045 2.127 545,105 2.0759 2.36%
2025-05-08 0 2.540 2.530 2.540 2.470 2.570 846,000 2,117,760 2.5033 2.078 2.070 2.078 2.021 2.103 1,033,988 2.0481 2.01%
2025-05-07 0 2.490 2.480 2.490 2.440 2.500 526,000 1,298,580 2.4688 2.037 2.029 2.037 1.996 2.045 642,881 2.0199 2.05%
2025-05-06 0 2.440 2.420 2.440 2.420 2.470 120,000 292,600 2.4383 1.996 1.980 1.996 1.980 2.021 146,665 1.9950 0.00%
2025-05-02 0 2.440 2.420 2.440 2.400 2.440 360,000 874,200 2.4283 1.996 1.980 1.996 1.964 1.996 439,995 1.9868 0.83%
2025-04-30 0 2.420 2.400 2.420 2.400 2.440 162,000 390,920 2.4131 1.980 1.964 1.980 1.964 1.996 197,998 1.9744 -0.82%
2025-04-29 0 2.440 2.420 2.440 2.410 2.450 254,000 614,800 2.4205 1.996 1.980 1.996 1.972 2.005 310,441 1.9804 0.83%
2025-04-28 0 2.420 2.410 2.420 2.380 2.440 324,000 778,420 2.4025 1.980 1.972 1.980 1.947 1.996 395,995 1.9657 3.86%
2025-04-25 0 2.330 2.320 2.370 2.310 2.390 418,000 985,800 2.3584 1.906 1.898 1.939 1.890 1.955 510,883 1.9296 -0.43%
2025-04-24 0 2.340 2.320 2.340 2.310 2.460 708,000 1,660,200 2.3449 1.915 1.898 1.915 1.890 2.013 865,323 1.9186 -3.31%
2025-04-23 0 2.420 2.410 2.440 2.400 2.460 718,000 1,749,340 2.4364 1.980 1.972 1.996 1.964 2.013 877,545 1.9934 2.98%
2025-04-22 0 2.350 2.350 2.400 2.300 2.400 540,000 1,270,600 2.3530 1.923 1.923 1.964 1.882 1.964 659,992 1.9252 -1.26%
2025-04-17 0 2.380 2.350 2.380 2.330 2.390 540,000 1,278,620 2.3678 1.947 1.923 1.947 1.906 1.955 659,992 1.9373 2.59%
2025-04-16 0 2.320 2.310 2.320 2.240 2.370 844,000 1,940,400 2.2991 1.898 1.890 1.898 1.833 1.939 1,031,544 1.8811 -0.85%
2025-04-15 0 2.340 2.340 2.350 2.130 2.390 2,844,000 6,579,640 2.3135 1.915 1.915 1.923 1.743 1.955 3,475,960 1.8929 10.38%
2025-04-14 0 2.120 2.100 2.120 2.050 2.180 5,776,000 12,142,820 2.1023 1.735 1.718 1.735 1.677 1.784 7,059,474 1.7201 0.00%
2025-04-11 0 2.120 2.110 2.120 2.070 2.160 1,706,500 3,585,550 2.1011 1.735 1.726 1.735 1.694 1.767 2,085,698 1.7191 -1.85%
2025-04-10 0 2.160 2.150 2.200 2.160 2.430 5,094,000 11,486,180 2.2548 1.767 1.759 1.800 1.767 1.988 6,225,928 1.8449 5.37%
2025-04-09 0 2.050 2.040 2.050 1.920 2.070 2,352,000 4,760,060 2.0238 1.677 1.669 1.677 1.571 1.694 2,874,633 1.6559 -0.97%
2025-04-08 0 2.070 2.060 2.070 2.030 2.150 3,270,000 6,801,860 2.0801 1.694 1.685 1.694 1.661 1.759 3,996,620 1.7019 1.97%
2025-04-07 0 2.030 2.030 2.050 1.990 2.130 6,841,000 14,114,304 2.0632 1.661 1.661 1.677 1.628 1.743 8,361,125 1.6881 -18.15%
2025-04-03 0 2.480 2.480 2.530 2.460 2.850 5,852,000 15,295,300 2.6137 2.029 2.029 2.070 2.013 2.332 7,152,362 2.1385 -19.22%
2025-04-02 0 3.070 3.070 3.080 3.020 3.100 794,000 2,433,440 3.0648 2.512 2.512 2.520 2.471 2.536 970,433 2.5076 0.66%
2025-04-01 0 3.050 3.040 3.050 3.030 3.060 686,000 2,093,960 3.0524 2.495 2.487 2.495 2.479 2.504 838,435 2.4975 1.33%
2025-03-31 0 3.010 3.010 3.020 2.980 3.050 2,150,000 6,474,400 3.0113 2.463 2.463 2.471 2.438 2.495 2,627,747 2.4639 -1.95%
2025-03-28 0 3.070 3.070 3.090 3.060 3.080 168,000 515,800 3.0702 2.512 2.512 2.528 2.504 2.520 205,331 2.5120 -0.65%
2025-03-27 0 3.090 3.090 3.100 3.050 3.100 1,596,000 4,920,080 3.0828 2.528 2.528 2.536 2.495 2.536 1,950,644 2.5223 0.00%
2025-03-26 0 3.090 3.080 3.090 3.070 3.140 2,548,000 7,880,380 3.0928 2.528 2.520 2.528 2.512 2.569 3,114,186 2.5305 0.98%
2025-03-25 0 3.060 3.050 3.060 2.990 3.300 4,340,000 13,514,360 3.1139 2.504 2.495 2.504 2.446 2.700 5,304,383 2.5478 -4.08%
2025-03-24 0 3.190 3.180 3.220 3.180 3.240 622,356 1,990,799 3.1988 2.610 2.602 2.635 2.602 2.651 760,649 2.6172 0.00%
2025-03-21 0 3.190 3.180 3.190 3.170 3.300 800,000 2,578,160 3.2227 2.610 2.602 2.610 2.594 2.700 977,766 2.6368 1.27%
2025-03-20 0 3.150 3.150 3.160 3.150 3.180 256,000 809,000 3.1602 2.577 2.577 2.585 2.577 2.602 312,885 2.5856 -1.25%
2025-03-19 0 3.190 3.180 3.200 3.130 3.220 362,000 1,149,500 3.1754 2.610 2.602 2.618 2.561 2.635 442,439 2.5981 -0.31%
2025-03-18 0 3.200 3.190 3.200 3.160 3.220 484,000 1,543,900 3.1899 2.618 2.610 2.618 2.585 2.635 591,549 2.6099 0.95%
2025-03-17 0 3.170 3.160 3.190 3.110 3.230 2,936,000 9,270,080 3.1574 2.594 2.585 2.610 2.545 2.643 3,588,403 2.5833 6.02%
2025-03-14 0 2.990 2.970 2.990 2.920 2.990 56,000 165,600 2.9571 2.446 2.430 2.446 2.389 2.446 68,444 2.4195 0.00%
2025-03-13 0 2.990 2.990 3.000 2.920 3.050 1,764,000 5,236,160 2.9683 2.446 2.446 2.455 2.389 2.495 2,155,975 2.4287 -3.55%
2025-03-12 0 3.100 3.070 3.100 3.040 3.180 758,000 2,320,800 3.0617 2.536 2.512 2.536 2.487 2.602 926,434 2.5051 -2.21%
2025-03-11 0 3.170 3.130 3.180 3.020 3.170 866,000 2,656,800 3.0679 2.594 2.561 2.602 2.471 2.594 1,058,432 2.5101 1.93%
2025-03-10 0 3.110 3.110 3.140 3.100 3.160 674,000 2,099,820 3.1155 2.545 2.545 2.569 2.536 2.585 823,768 2.5490 -1.58%
2025-03-07 0 3.160 3.160 3.200 3.150 3.280 1,304,217 4,178,229 3.2036 2.585 2.585 2.618 2.577 2.684 1,594,025 2.6212 -3.07%
2025-03-06 0 3.260 3.250 3.260 3.230 3.340 582,000 1,908,960 3.2800 2.667 2.659 2.667 2.643 2.733 711,325 2.6837 -0.91%
2025-03-05 0 3.290 3.280 3.290 3.050 3.300 1,246,157 3,958,160 3.1763 2.692 2.684 2.692 2.495 2.700 1,523,063 2.5988 6.47%
2025-03-04 0 3.090 3.070 3.090 3.050 3.100 362,000 1,110,970 3.0690 2.528 2.512 2.528 2.495 2.536 442,439 2.5110 0.00%
2025-03-03 0 3.090 3.090 3.100 3.060 3.130 436,000 1,352,380 3.1018 2.528 2.528 2.536 2.504 2.561 532,883 2.5379 0.65%
2025-02-28 0 3.070 3.030 3.070 3.010 3.120 792,000 2,438,200 3.0785 2.512 2.479 2.512 2.463 2.553 967,989 2.5188 0.33%
2025-02-27 0 3.060 3.040 3.060 3.010 3.070 640,000 1,948,480 3.0445 2.504 2.487 2.504 2.463 2.512 782,213 2.4910 1.66%
2025-02-26 0 3.010 3.000 3.020 2.950 3.060 818,000 2,463,660 3.0118 2.463 2.455 2.471 2.414 2.504 999,766 2.4642 2.03%
2025-02-25 0 2.950 2.940 2.950 2.900 2.950 334,000 980,520 2.9357 2.414 2.405 2.414 2.373 2.414 408,217 2.4020 0.34%
2025-02-24 0 2.940 2.920 2.940 2.900 2.970 282,000 828,700 2.9387 2.405 2.389 2.405 2.373 2.430 344,663 2.4044 0.00%
2025-02-21 0 2.940 2.920 2.940 2.880 2.950 144,000 419,980 2.9165 2.405 2.389 2.405 2.356 2.414 175,998 2.3863 1.38%
2025-02-20 0 2.900 2.890 2.910 2.890 2.900 80,000 231,600 2.8950 2.373 2.365 2.381 2.365 2.373 97,777 2.3687 -1.02%
2025-02-19 0 2.930 2.890 2.930 2.890 2.950 338,000 979,080 2.8967 2.397 2.365 2.397 2.365 2.414 413,106 2.3700 -0.34%
2025-02-18 0 2.940 2.900 2.940 2.900 2.940 144,000 417,880 2.9019 2.405 2.373 2.405 2.373 2.405 175,998 2.3743 1.03%
2025-02-17 0 2.910 2.880 2.910 2.890 2.910 194,000 563,640 2.9054 2.381 2.356 2.381 2.365 2.381 237,108 2.3771 -0.34%
2025-02-14 0 2.920 2.910 2.920 2.910 2.920 154,000 449,420 2.9183 2.389 2.381 2.389 2.381 2.389 188,220 2.3877 0.00%
2025-02-13 0 2.920 2.900 2.920 2.880 2.980 646,000 1,881,210 2.9121 2.389 2.373 2.389 2.356 2.438 789,546 2.3826 1.39%
2025-02-12 0 2.880 2.870 2.880 2.860 2.890 832,000 2,395,800 2.8796 2.356 2.348 2.356 2.340 2.365 1,016,877 2.3560 -0.35%
2025-02-11 0 2.890 2.880 2.890 2.860 2.890 1,126,000 3,237,800 2.8755 2.365 2.356 2.365 2.340 2.365 1,376,206 2.3527 1.05%
2025-02-10 0 2.860 2.850 2.860 2.800 2.860 1,540,000 4,379,960 2.8441 2.340 2.332 2.340 2.291 2.340 1,882,200 2.3270 -1.04%
2025-02-07 0 2.890 2.860 2.890 2.860 2.900 1,064,000 3,066,920 2.8824 2.365 2.340 2.365 2.340 2.373 1,300,429 2.3584 1.05%
2025-02-06 0 2.860 2.860 2.900 2.860 2.930 136,000 390,840 2.8738 2.340 2.340 2.373 2.340 2.397 166,220 2.3513 -0.69%
2025-02-05 0 2.880 2.880 2.920 2.880 2.920 4,000 11,600 2.9000 2.356 2.356 2.389 2.356 2.389 4,889 2.3728 -1.71%
2025-02-04 0 2.930 2.880 2.940 2.870 2.940 54,498 158,526 2.9088 2.397 2.356 2.405 2.348 2.405 66,608 2.3800 2.09%
2025-02-03 0 2.870 2.870 2.950 2.870 2.870 4,000 11,620 2.9050 2.348 2.348 2.414 2.348 2.348 4,889 2.3768 -2.71%
2025-01-28 0 2.950 2.880 2.950 2.940 2.970 32,000 94,620 2.9569 2.414 2.356 2.414 2.405 2.430 39,111 2.4193 -0.67%
2025-01-27 0 2.970 2.950 2.970 2.950 2.980 62,000 184,180 2.9706 2.430 2.414 2.430 2.414 2.438 75,777 2.4306 -0.34%
2025-01-24 0 2.980 2.920 2.980 2.900 2.980 486,000 1,422,820 2.9276 2.438 2.389 2.438 2.373 2.438 593,993 2.3953 0.68%
2025-01-23 0 2.960 2.930 2.960 2.940 2.980 72,000 213,460 2.9647 2.422 2.397 2.422 2.405 2.438 87,999 2.4257 0.34%
2025-01-22 0 2.950 2.910 2.950 2.870 2.960 154,000 448,720 2.9138 2.414 2.381 2.414 2.348 2.422 188,220 2.3840 -0.34%
2025-01-21 0 2.960 2.900 2.960 2.960 2.960 2,000 5,920 2.9600 2.422 2.373 2.422 2.422 2.422 2,444 2.4218 2.78%
2025-01-20 0 2.880 2.830 2.880 2.850 2.880 158,000 451,880 2.8600 2.356 2.315 2.356 2.332 2.356 193,109 2.3400 2.86%
2025-01-17 0 2.800 2.780 2.850 2.780 2.800 100,000 279,060 2.7906 2.291 2.275 2.332 2.275 2.291 122,221 2.2832 -1.06%
2025-01-16 0 2.830 2.790 2.830 2.790 2.890 688,000 1,937,740 2.8165 2.315 2.283 2.315 2.283 2.365 840,879 2.3044 -0.35%
2025-01-15 0 2.840 2.840 2.900 2.830 2.900 78,000 225,300 2.8885 2.324 2.324 2.373 2.315 2.373 95,332 2.3633 -1.73%
2025-01-14 0 2.890 2.900 2.930 2.890 2.920 72,000 209,240 2.9061 2.365 2.373 2.397 2.365 2.389 87,999 2.3778 -1.37%
2025-01-13 0 2.930 2.890 2.970 2.890 2.970 140,000 406,340 2.9024 2.397 2.365 2.430 2.365 2.430 171,109 2.3747 -0.68%
2025-01-10 0 2.950 2.950 2.980 2.950 2.980 76,000 225,340 2.9650 2.414 2.414 2.438 2.414 2.438 92,888 2.4259 -0.67%
2025-01-09 0 2.970 2.950 2.990 2.940 3.020 36,000 106,600 2.9611 2.430 2.414 2.446 2.405 2.471 43,999 2.4228 2.06%
2025-01-08 0 2.910 2.910 2.970 2.910 2.970 142,000 418,120 2.9445 2.381 2.381 2.430 2.381 2.430 173,554 2.4092 -2.68%
2025-01-07 0 2.990 2.970 2.990 2.930 2.990 132,000 391,620 2.9668 2.446 2.430 2.446 2.397 2.446 161,331 2.4274 -0.66%
2025-01-06 0 3.010 2.970 3.010 2.950 3.010 90,000 267,600 2.9733 2.463 2.430 2.463 2.414 2.463 109,999 2.4328 1.35%
2025-01-03 0 2.970 2.960 2.970 2.950 3.050 132,008 394,963 2.9920 2.430 2.422 2.430 2.414 2.495 161,341 2.4480 0.00%
2025-01-02 0 2.970 2.970 3.000 2.950 3.010 328,000 979,780 2.9871 2.430 2.430 2.455 2.414 2.463 400,884 2.4440 -2.62%
2024-12-31 0 3.050 3.020 3.050 2.980 3.050 102,000 309,500 3.0343 2.495 2.471 2.495 2.438 2.495 124,665 2.4826 2.01%
2024-12-30 0 2.990 2.980 3.000 2.970 3.010 332,000 994,920 2.9967 2.446 2.438 2.455 2.430 2.463 405,773 2.4519 -1.97%
2024-12-27 0 3.050 3.010 3.100 3.000 3.050 294,000 886,980 3.0169 2.495 2.463 2.536 2.455 2.495 359,329 2.4684 0.99%
2024-12-24 0 3.020 3.010 3.040 3.020 3.040 54,000 163,120 3.0207 2.471 2.463 2.487 2.471 2.487 65,999 2.4715 -0.98%
2024-12-23 0 3.050 3.040 3.050 3.030 3.080 93,722 285,285 3.0439 2.495 2.487 2.495 2.479 2.520 114,548 2.4905 0.33%
2024-12-20 0 3.040 3.040 3.060 3.000 3.100 258,000 786,480 3.0484 2.487 2.487 2.504 2.455 2.536 315,330 2.4942 -2.56%
2024-12-19 0 3.120 3.120 3.140 3.100 3.120 162,000 504,360 3.1133 2.553 2.553 2.569 2.536 2.553 197,998 2.5473 0.00%
2024-12-18 0 3.120 3.080 3.120 3.080 3.120 24,000 74,720 3.1133 2.553 2.520 2.553 2.520 2.553 29,333 2.5473 0.00%
2024-12-17 0 3.120 3.120 3.140 3.090 3.140 180,000 561,560 3.1198 2.553 2.553 2.569 2.528 2.569 219,997 2.5526 0.32%
2024-12-16 0 3.110 3.090 3.110 3.060 3.110 400,000 1,239,560 3.0989 2.545 2.528 2.545 2.504 2.545 488,883 2.5355 0.65%
2024-12-13 0 3.090 3.070 3.090 3.000 3.090 306,000 939,580 3.0705 2.528 2.512 2.528 2.455 2.528 373,996 2.5123 1.64%
2024-12-12 0 3.040 2.980 3.040 3.010 3.040 80,000 242,100 3.0263 2.487 2.438 2.487 2.463 2.487 97,777 2.4761 0.66%
2024-12-11 0 3.020 3.010 3.020 3.010 3.020 10,000 30,120 3.0120 2.471 2.463 2.471 2.463 2.471 12,222 2.4644 1.00%
2024-12-10 0 2.990 2.990 3.020 2.960 2.990 134,000 398,860 2.9766 2.446 2.446 2.471 2.422 2.446 163,776 2.4354 0.67%
2024-12-09 0 2.970 2.970 3.020 2.970 3.040 122,000 364,580 2.9884 2.430 2.430 2.471 2.430 2.487 149,109 2.4451 -1.00%
2024-12-06 0 3.000 2.990 3.020 2.970 3.060 244,000 733,960 3.0080 2.455 2.446 2.471 2.430 2.504 298,219 2.4611 -1.64%
2024-12-05 0 3.050 3.040 3.050 2.930 3.050 483,000 1,450,280 3.0027 2.495 2.487 2.495 2.397 2.495 590,327 2.4567 3.74%
2024-12-04 0 2.940 2.910 2.960 2.910 2.980 638,000 1,886,600 2.9571 2.405 2.381 2.422 2.381 2.438 779,769 2.4194 -1.01%
2024-12-03 0 2.970 2.930 2.970 2.880 2.970 110,000 321,700 2.9245 2.430 2.397 2.430 2.356 2.430 134,443 2.3928 2.77%
2024-12-02 0 2.890 2.880 2.940 2.890 2.930 34,000 98,660 2.9018 2.365 2.356 2.405 2.365 2.397 41,555 2.3742 0.00%
2024-11-29 0 2.890 2.890 2.950 2.890 2.930 283,000 824,940 2.9150 2.365 2.365 2.414 2.365 2.397 345,885 2.3850 -2.03%
2024-11-28 0 2.950 2.930 2.980 2.860 2.980 948,000 2,790,820 2.9439 2.414 2.397 2.438 2.340 2.438 1,158,653 2.4087 2.08%
2024-11-27 0 2.890 2.860 2.890 2.800 2.910 1,062,000 3,045,520 2.8677 2.365 2.340 2.365 2.291 2.381 1,297,985 2.3463 3.58%
2024-11-26 0 2.790 2.770 2.810 2.750 2.800 298,000 829,360 2.7831 2.283 2.266 2.299 2.250 2.291 364,218 2.2771 0.36%
2024-11-25 0 2.780 2.770 2.790 2.780 2.780 20,000 55,600 2.7800 2.275 2.266 2.283 2.275 2.275 24,444 2.2746 0.00%
2024-11-22 0 2.780 2.770 2.800 2.760 2.780 150,000 415,500 2.7700 2.275 2.266 2.291 2.258 2.275 183,331 2.2664 -0.71%
2024-11-21 0 2.800 2.780 2.800 2.700 2.800 188,000 515,170 2.7403 2.291 2.275 2.291 2.209 2.291 229,775 2.2421 0.00%
2024-11-20 0 2.800 2.790 2.820 2.800 2.860 106,000 297,960 2.8109 2.291 2.283 2.307 2.291 2.340 129,554 2.2999 0.72%
2024-11-19 0 2.780 2.760 2.780 2.750 2.780 296,000 820,300 2.7713 2.275 2.258 2.275 2.250 2.275 361,774 2.2674 0.00%
2024-11-18 0 2.780 2.750 2.800 2.750 2.800 302,000 839,840 2.7809 2.275 2.250 2.291 2.250 2.291 369,107 2.2753 -0.71%
2024-11-15 0 2.800 2.790 2.800 2.780 2.800 316,000 882,140 2.7916 2.291 2.283 2.291 2.275 2.291 386,218 2.2840 -0.36%
2024-11-14 0 2.810 2.800 2.820 2.780 2.840 349,580 980,628 2.8052 2.299 2.291 2.307 2.275 2.324 427,260 2.2952 -0.71%
2024-11-13 0 2.830 2.820 2.880 2.800 2.910 261,000 746,790 2.8613 2.315 2.307 2.356 2.291 2.381 318,996 2.3411 -0.35%
2024-11-12 0 2.840 2.840 2.870 2.840 2.980 452,000 1,303,900 2.8847 2.324 2.324 2.348 2.324 2.438 552,438 2.3603 -4.38%
2024-11-11 0 2.970 2.910 2.970 2.820 2.970 268,000 773,040 2.8845 2.430 2.381 2.430 2.307 2.430 327,552 2.3601 3.85%
2024-11-08 0 2.860 2.810 2.860 2.820 2.910 344,000 981,940 2.8545 2.340 2.299 2.340 2.307 2.381 420,440 2.3355 -1.72%
2024-11-07 0 2.910 2.880 2.910 2.640 2.950 1,514,000 4,247,420 2.8054 2.381 2.356 2.381 2.160 2.414 1,850,423 2.2954 10.23%
2024-11-06 0 2.640 2.630 2.640 2.620 2.670 336,000 887,240 2.6406 2.160 2.152 2.160 2.144 2.185 410,662 2.1605 0.00%
2024-11-05 0 2.640 2.640 2.680 2.640 2.680 190,000 504,360 2.6545 2.160 2.160 2.193 2.160 2.193 232,220 2.1719 -0.38%
2024-11-04 0 2.650 2.630 2.660 2.610 2.660 186,000 489,960 2.6342 2.168 2.152 2.176 2.135 2.176 227,331 2.1553 1.92%
2024-11-01 0 2.600 2.610 2.620 2.600 2.620 22,000 57,600 2.6182 2.127 2.135 2.144 2.127 2.144 26,889 2.1422 -1.14%
2024-10-31 0 2.630 2.620 2.630 2.620 2.650 94,000 247,540 2.6334 2.152 2.144 2.152 2.144 2.168 114,888 2.1546 -0.75%
2024-10-30 0 2.650 2.650 2.660 2.600 2.680 340,000 897,680 2.6402 2.168 2.168 2.176 2.127 2.193 415,551 2.1602 0.00%
2024-10-29 0 2.650 2.600 2.650 2.630 2.650 36,000 95,040 2.6400 2.168 2.127 2.168 2.152 2.168 43,999 2.1600 0.38%
2024-10-28 0 2.640 2.580 2.650 2.620 2.640 148,000 389,120 2.6292 2.160 2.111 2.168 2.144 2.160 180,887 2.1512 1.54%
2024-10-25 0 2.600 2.520 2.610 2.530 2.610 464,000 1,193,420 2.5720 2.127 2.062 2.135 2.070 2.135 567,105 2.1044 -0.38%
2024-10-24 0 2.610 2.610 2.660 2.600 2.670 202,000 534,640 2.6467 2.135 2.135 2.176 2.127 2.185 246,886 2.1655 -1.51%
2024-10-23 0 2.650 2.630 2.650 2.570 2.650 184,000 482,500 2.6223 2.168 2.152 2.168 2.103 2.168 224,886 2.1455 2.71%
2024-10-22 0 2.580 2.580 2.620 2.530 2.620 266,000 683,700 2.5703 2.111 2.111 2.144 2.070 2.144 325,107 2.1030 1.98%
2024-10-21 0 2.530 2.530 2.570 - - 0 0 - 2.070 2.070 2.103 - - 0 - 0.00%
2024-10-18 0 2.530 2.520 2.530 2.500 2.540 368,000 927,340 2.5199 2.070 2.062 2.070 2.045 2.078 449,773 2.0618 0.40%
2024-10-17 0 2.520 2.510 2.520 2.470 2.710 753,000 1,914,500 2.5425 2.062 2.054 2.062 2.021 2.217 920,323 2.0802 -7.01%
2024-10-16 0 2.710 2.640 2.720 2.640 2.710 86,000 230,560 2.6809 2.217 2.160 2.225 2.160 2.217 105,110 2.1935 2.26%
2024-10-15 0 2.650 2.640 2.650 2.630 2.760 478,000 1,277,920 2.6735 2.168 2.160 2.168 2.152 2.258 584,215 2.1874 -2.21%
2024-10-14 0 2.710 2.710 2.720 2.610 2.740 1,392,000 3,742,180 2.6883 2.217 2.217 2.225 2.135 2.242 1,701,314 2.1996 3.83%
2024-10-10 0 2.610 2.570 2.610 2.450 2.630 1,748,000 4,416,040 2.5263 2.135 2.103 2.135 2.005 2.152 2,136,420 2.0670 8.75%
2024-10-09 0 2.400 2.380 2.410 2.350 2.410 278,000 662,480 2.3830 1.964 1.947 1.972 1.923 1.972 339,774 1.9498 -0.83%
2024-10-08 0 2.420 2.410 2.450 2.400 2.510 972,000 2,377,940 2.4464 1.980 1.972 2.005 1.964 2.054 1,187,986 2.0017 -3.20%
2024-10-07 0 2.500 2.510 2.530 2.450 2.550 654,000 1,624,140 2.4834 2.045 2.054 2.070 2.005 2.086 799,324 2.0319 -1.96%
2024-10-04 0 2.550 2.540 2.560 2.500 2.590 506,000 1,284,140 2.5378 2.086 2.078 2.095 2.045 2.119 618,437 2.0764 2.00%
2024-10-03 0 2.500 2.490 2.500 2.330 2.500 640,000 1,549,320 2.4208 2.045 2.037 2.045 1.906 2.045 782,213 1.9807 5.93%
2024-10-02 0 2.360 2.340 2.370 2.300 2.370 318,000 744,520 2.3413 1.931 1.915 1.939 1.882 1.939 388,662 1.9156 1.72%
2024-09-30 0 2.320 2.320 2.330 2.300 2.350 322,000 751,600 2.3342 1.898 1.898 1.906 1.882 1.923 393,551 1.9098 0.87%
2024-09-27 0 2.300 2.300 2.310 2.250 2.310 814,000 1,856,280 2.2804 1.882 1.882 1.890 1.841 1.890 994,877 1.8658 0.44%
2024-09-26 0 2.290 2.260 2.290 2.270 2.290 100,000 227,820 2.2782 1.874 1.849 1.874 1.857 1.874 122,221 1.8640 -0.43%
2024-09-25 0 2.300 2.270 2.300 2.250 2.300 308,000 699,800 2.2721 1.882 1.857 1.882 1.841 1.882 376,440 1.8590 0.88%
2024-09-24 0 2.280 2.270 2.280 2.260 2.300 212,000 481,320 2.2704 1.865 1.857 1.865 1.849 1.882 259,108 1.8576 0.00%
2024-09-23 0 2.280 2.280 2.300 2.260 2.300 150,000 344,400 2.2960 1.865 1.865 1.882 1.849 1.882 183,331 1.8786 0.44%
2024-09-20 0 2.270 2.260 2.280 2.170 2.290 1,278,000 2,857,940 2.2363 1.857 1.849 1.865 1.775 1.874 1,561,982 1.8297 4.61%
2024-09-19 0 2.170 2.150 2.170 2.140 2.170 202,000 436,640 2.1616 1.775 1.759 1.775 1.751 1.775 246,886 1.7686 2.84%
2024-09-17 0 2.110 2.090 2.120 2.090 2.130 66,000 139,340 2.1112 1.726 1.710 1.735 1.710 1.743 80,666 1.7274 1.44%
2024-09-16 0 2.080 2.050 2.080 1.970 2.100 1,534,000 3,101,220 2.0217 1.702 1.677 1.702 1.612 1.718 1,874,867 1.6541 -1.89%
2024-09-13 0 2.120 2.120 2.130 2.090 2.220 1,390,000 2,970,640 2.1372 1.735 1.735 1.743 1.710 1.816 1,698,869 1.7486 -3.20%
2024-09-12 0 2.190 2.190 2.220 2.130 2.250 474,000 1,039,980 2.1941 1.792 1.792 1.816 1.743 1.841 579,327 1.7952 1.39%
2024-09-11 0 2.160 2.150 2.160 2.050 2.330 2,474,000 5,350,780 2.1628 1.767 1.759 1.767 1.677 1.906 3,023,743 1.7696 -7.30%
2024-09-10 0 2.330 2.330 2.340 2.230 2.360 716,000 1,642,780 2.2944 1.906 1.906 1.915 1.825 1.931 875,101 1.8772 1.45%
2024-09-09 0 2.430 2.430 2.480 2.420 2.530 194,000 476,620 2.4568 1.879 1.879 1.918 1.871 1.956 250,870 1.8999 -3.95%
2024-09-05 0 2.530 2.520 2.540 2.490 2.530 126,000 316,640 2.5130 1.956 1.949 1.964 1.926 1.956 162,936 1.9433 0.40%
2024-09-04 0 2.520 2.520 2.530 2.490 2.520 178,000 445,960 2.5054 1.949 1.949 1.956 1.926 1.949 230,180 1.9374 1.20%
2024-09-03 0 2.490 2.480 2.500 2.460 2.490 356,000 880,920 2.4745 1.926 1.918 1.933 1.902 1.926 460,360 1.9135 0.81%
2024-09-02 0 2.470 2.470 2.510 2.420 2.470 110,000 269,080 2.4462 1.910 1.910 1.941 1.871 1.910 142,246 1.8917 -0.40%
2024-08-30 0 2.480 2.480 2.510 2.460 2.550 438,000 1,090,500 2.4897 1.918 1.918 1.941 1.902 1.972 566,397 1.9253 -2.36%
2024-08-29 0 2.540 2.520 2.540 2.460 2.540 308,000 771,920 2.5062 1.964 1.949 1.964 1.902 1.964 398,289 1.9381 2.42%
2024-08-28 0 2.480 2.480 2.500 2.350 2.510 1,448,000 3,545,320 2.4484 1.918 1.918 1.933 1.817 1.941 1,872,474 1.8934 4.64%
2024-08-27 0 2.370 2.350 2.370 2.310 2.380 628,000 1,477,420 2.3526 1.833 1.817 1.833 1.786 1.840 812,095 1.8193 1.72%
2024-08-26 0 2.330 2.320 2.340 2.320 2.360 130,000 303,340 2.3334 1.802 1.794 1.810 1.794 1.825 168,109 1.8044 1.30%
2024-08-23 0 2.300 2.300 2.310 2.240 2.310 1,506,000 3,428,420 2.2765 1.779 1.779 1.786 1.732 1.786 1,947,476 1.7604 5.02%
2024-08-22 0 2.190 2.210 2.220 2.190 2.230 574,000 1,273,700 2.2190 1.694 1.709 1.717 1.694 1.724 742,265 1.7160 -0.90%
2024-08-21 0 2.210 2.210 2.230 2.160 2.240 248,000 544,640 2.1961 1.709 1.709 1.724 1.670 1.732 320,700 1.6983 1.38%
2024-08-20 0 2.180 2.160 2.180 - - 0 0 - 1.686 1.670 1.686 - - 0 - -0.46%
2024-08-19 0 2.190 2.160 2.190 2.140 2.240 464,000 1,002,580 2.1607 1.694 1.670 1.694 1.655 1.732 600,019 1.6709 -2.67%
2024-08-16 0 2.250 2.250 2.260 2.250 2.290 110,000 250,080 2.2735 1.740 1.740 1.748 1.740 1.771 142,246 1.7581 0.00%
2024-08-15 0 2.250 2.240 2.260 2.220 2.260 124,000 279,060 2.2505 1.740 1.732 1.748 1.717 1.748 160,350 1.7403 1.35%
2024-08-14 0 2.220 2.210 2.230 2.200 2.230 116,000 258,360 2.2272 1.717 1.709 1.724 1.701 1.724 150,005 1.7223 0.00%
2024-08-13 0 2.220 2.200 2.240 2.220 2.220 16,000 35,520 2.2200 1.717 1.701 1.732 1.717 1.717 20,690 1.7167 1.37%
2024-08-12 0 2.190 2.180 2.210 2.190 2.200 76,000 167,140 2.1992 1.694 1.686 1.709 1.694 1.701 98,279 1.7007 0.92%
2024-08-09 0 2.170 2.160 2.170 2.160 2.200 170,000 368,680 2.1687 1.678 1.670 1.678 1.670 1.701 219,835 1.6771 -0.46%
2024-08-08 0 2.180 2.160 2.210 2.160 2.200 70,000 152,320 2.1760 1.686 1.670 1.709 1.670 1.701 90,520 1.6827 -1.80%
2024-08-07 0 2.220 2.180 2.220 2.180 2.220 26,000 57,600 2.2154 1.717 1.686 1.717 1.686 1.717 33,622 1.7132 2.30%
2024-08-06 0 2.170 2.160 2.170 2.150 2.170 128,000 277,020 2.1642 1.678 1.670 1.678 1.663 1.678 165,523 1.6736 2.36%
2024-08-05 0 2.120 2.070 2.120 1.990 2.200 672,000 1,401,880 2.0861 1.639 1.601 1.639 1.539 1.701 868,993 1.6132 -3.64%
2024-08-02 0 2.200 2.180 2.210 2.190 2.280 196,000 433,200 2.2102 1.701 1.686 1.709 1.694 1.763 253,456 1.7092 -3.93%
2024-08-01 0 2.290 2.260 2.290 2.260 2.290 138,000 315,720 2.2878 1.771 1.748 1.771 1.748 1.771 178,454 1.7692 0.88%
2024-07-31 0 2.270 2.230 2.280 2.210 2.270 18,000 40,360 2.2422 1.755 1.724 1.763 1.709 1.755 23,277 1.7339 3.65%
2024-07-30 0 2.190 2.180 2.200 2.190 2.280 708,000 1,570,860 2.2187 1.694 1.686 1.701 1.694 1.763 915,547 1.7158 -2.23%
2024-07-29 0 2.240 2.190 2.240 2.180 2.240 64,000 139,920 2.1863 1.732 1.694 1.732 1.686 1.732 82,761 1.6906 1.36%
2024-07-26 0 2.210 2.210 2.250 2.210 2.250 186,000 414,920 2.2308 1.709 1.709 1.740 1.709 1.740 240,525 1.7251 -1.78%
2024-07-25 0 2.250 2.220 2.250 2.210 2.260 90,500 202,250 2.2348 1.740 1.717 1.740 1.709 1.748 117,030 1.7282 -0.44%
2024-07-24 0 2.260 2.230 2.260 2.200 2.260 250,000 556,470 2.2259 1.748 1.724 1.748 1.701 1.748 323,286 1.7213 0.44%
2024-07-23 0 2.250 2.180 2.250 2.160 2.250 4,530,000 10,018,840 2.2117 1.740 1.686 1.740 1.670 1.740 5,857,946 1.7103 2.27%
2024-07-22 0 2.200 2.200 2.240 2.150 2.240 624,000 1,368,680 2.1934 1.701 1.701 1.732 1.663 1.732 806,922 1.6962 -0.45%
2024-07-19 0 2.210 2.190 2.220 2.170 2.210 368,000 807,326 2.1938 1.709 1.694 1.717 1.678 1.709 475,877 1.6965 0.00%
2024-07-18 0 2.210 2.200 2.220 2.190 2.250 592,000 1,312,990 2.2179 1.709 1.701 1.717 1.694 1.740 765,542 1.7151 0.00%
2024-07-17 0 2.210 2.170 2.220 2.170 2.240 548,000 1,199,080 2.1881 1.709 1.678 1.717 1.678 1.732 708,643 1.6921 1.38%
2024-07-16 0 2.180 2.150 2.180 2.130 2.240 740,000 1,610,780 2.1767 1.686 1.663 1.686 1.647 1.732 956,927 1.6833 -1.80%
2024-07-15 0 2.220 2.220 2.240 2.200 2.340 1,726,000 3,914,550 2.2680 1.717 1.717 1.732 1.701 1.810 2,231,968 1.7539 -6.33%
2024-07-12 0 2.370 2.360 2.400 2.360 2.390 280,000 668,280 2.3867 1.833 1.825 1.856 1.825 1.848 362,081 1.8457 -0.84%
2024-07-11 0 2.390 2.370 2.390 2.330 2.410 296,000 703,030 2.3751 1.848 1.833 1.848 1.802 1.864 382,771 1.8367 -1.65%
2024-07-10 0 2.430 2.420 2.470 2.350 2.470 344,000 829,480 2.4113 1.879 1.871 1.910 1.817 1.910 444,842 1.8647 1.25%
2024-07-09 0 2.400 2.370 2.400 2.350 2.430 288,000 687,640 2.3876 1.856 1.833 1.856 1.817 1.879 372,426 1.8464 -1.23%
2024-07-08 0 2.430 2.420 2.460 2.430 2.490 112,000 276,400 2.4679 1.879 1.871 1.902 1.879 1.926 144,832 1.9084 -3.57%
2024-07-05 0 2.520 2.460 2.530 2.340 2.540 870,000 2,127,710 2.4456 1.949 1.902 1.956 1.810 1.964 1,125,036 1.8912 5.44%
2024-07-04 0 2.390 2.380 2.390 2.320 2.400 342,000 812,840 2.3767 1.848 1.840 1.848 1.794 1.856 442,256 1.8379 2.14%
2024-07-03 0 2.340 2.310 2.340 2.250 2.370 822,330 1,901,089 2.3118 1.810 1.786 1.810 1.740 1.833 1,063,392 1.7878 5.41%
2024-07-02 0 2.220 2.200 2.230 2.130 2.250 610,000 1,332,160 2.1839 1.717 1.701 1.724 1.647 1.740 788,818 1.6888 2.78%
2024-06-28 0 2.160 2.160 2.190 2.160 2.230 230,000 505,440 2.1976 1.670 1.670 1.694 1.670 1.724 297,423 1.6994 0.64%
2024-06-27 0 2.260 2.250 2.270 2.230 2.330 396,000 899,660 2.2719 1.660 1.652 1.667 1.638 1.711 539,238 1.6684 -3.00%
2024-06-26 0 2.330 2.330 2.370 2.210 2.480 1,578,000 3,660,820 2.3199 1.711 1.711 1.740 1.623 1.821 2,148,782 1.7037 9.91%
2024-06-25 0 2.120 2.120 2.160 2.080 2.170 56,000 119,720 2.1379 1.557 1.557 1.586 1.527 1.594 76,256 1.5700 1.44%
2024-06-24 0 2.090 2.090 2.120 2.060 2.140 246,000 514,840 2.0928 1.535 1.535 1.557 1.513 1.572 334,981 1.5369 -0.95%
2024-06-21 0 2.110 2.110 2.150 2.080 2.170 378,070 797,510 2.1094 1.550 1.550 1.579 1.527 1.594 514,823 1.5491 -0.94%
2024-06-20 0 2.130 2.120 2.170 2.130 2.170 78,000 168,240 2.1569 1.564 1.557 1.594 1.564 1.594 106,214 1.5840 -2.74%
2024-06-19 0 2.190 2.190 2.210 2.120 2.200 202,000 435,360 2.1552 1.608 1.608 1.623 1.557 1.616 275,066 1.5827 1.86%
2024-06-18 0 2.150 2.140 2.180 2.120 2.150 110,000 235,680 2.1425 1.579 1.572 1.601 1.557 1.579 149,788 1.5734 0.00%
2024-06-17 0 2.150 2.120 2.150 2.110 2.180 324,000 692,760 2.1381 1.579 1.557 1.579 1.550 1.601 441,195 1.5702 -2.27%
2024-06-14 0 2.200 2.180 2.200 2.100 2.260 342,000 748,740 2.1893 1.616 1.601 1.616 1.542 1.660 465,706 1.6078 3.77%
2024-06-13 0 2.120 2.110 2.140 2.080 2.170 240,000 511,960 2.1332 1.557 1.550 1.572 1.527 1.594 326,811 1.5665 -2.75%
2024-06-12 0 2.180 2.180 2.190 2.180 2.260 412,000 912,760 2.2154 1.601 1.601 1.608 1.601 1.660 561,026 1.6269 -6.44%
2024-06-11 0 2.330 2.200 2.330 2.340 2.340 14,000 32,260 2.3043 1.711 1.616 1.711 1.718 1.718 19,064 1.6922 1.75%
2024-06-07 0 2.290 2.240 2.290 2.240 2.300 210,000 480,480 2.2880 1.682 1.645 1.682 1.645 1.689 285,960 1.6802 2.23%
2024-06-06 0 2.240 2.200 2.210 2.220 2.250 302,000 673,720 2.2309 1.645 1.616 1.623 1.630 1.652 411,237 1.6383 -0.44%
2024-06-05 0 2.250 2.250 2.270 2.250 2.340 1,515,000 3,479,490 2.2967 1.652 1.652 1.667 1.652 1.718 2,062,994 1.6866 -5.86%
2024-06-04 0 2.390 2.300 2.360 2.300 2.400 178,000 416,320 2.3389 1.755 1.689 1.733 1.689 1.762 242,385 1.7176 1.27%
2024-06-03 0 2.360 2.330 2.360 2.360 2.500 308,000 748,420 2.4299 1.733 1.711 1.733 1.733 1.836 419,407 1.7845 -3.28%
2024-05-31 0 2.440 2.400 2.440 - - 2,000 4,800 2.4000 1.792 1.762 1.792 - - 2,723 1.7625 -1.21%
2024-05-30 0 2.470 2.420 2.490 2.350 2.490 160,000 391,020 2.4439 1.814 1.777 1.829 1.726 1.829 217,874 1.7947 -1.98%
2024-05-29 0 2.520 2.500 2.520 2.450 2.520 256,000 637,180 2.4890 1.851 1.836 1.851 1.799 1.851 348,598 1.8278 2.02%
2024-05-28 0 2.470 2.420 2.470 2.380 2.580 1,182,000 2,920,020 2.4704 1.814 1.777 1.814 1.748 1.895 1,609,544 1.8142 4.66%
2024-05-27 0 2.360 2.350 2.360 2.190 2.360 906,000 2,062,520 2.2765 1.733 1.726 1.733 1.608 1.733 1,233,711 1.6718 4.89%
2024-05-24 0 2.250 2.240 2.260 2.180 2.250 112,000 249,520 2.2279 1.652 1.645 1.660 1.601 1.652 152,512 1.6361 2.74%
2024-05-23 0 2.190 2.190 2.220 2.160 2.250 614,000 1,346,860 2.1936 1.608 1.608 1.630 1.586 1.652 836,091 1.6109 -0.90%
2024-05-22 0 2.210 2.200 2.210 2.150 2.240 1,862,462 4,113,821 2.2088 1.623 1.616 1.623 1.579 1.645 2,536,138 1.6221 1.38%
2024-05-21 0 2.180 2.170 2.190 2.150 2.210 520,000 1,129,340 2.1718 1.601 1.594 1.608 1.579 1.623 708,090 1.5949 1.40%
2024-05-20 0 2.150 2.150 2.160 2.140 2.270 1,896,000 4,129,610 2.1781 1.579 1.579 1.586 1.572 1.667 2,581,807 1.5995 -4.02%
2024-05-17 0 2.240 2.230 2.240 2.240 2.300 3,688,000 8,401,320 2.2780 1.645 1.638 1.645 1.645 1.689 5,021,995 1.6729 -3.45%
2024-05-16 0 2.320 2.300 2.350 2.290 2.360 1,364,000 3,191,480 2.3398 1.704 1.689 1.726 1.682 1.733 1,857,376 1.7183 1.31%
2024-05-14 0 2.290 2.280 2.300 2.260 2.320 380,000 870,820 2.2916 1.682 1.674 1.689 1.660 1.704 517,451 1.6829 -0.43%
2024-05-13 0 2.300 2.290 2.310 2.260 2.330 436,000 1,002,020 2.2982 1.689 1.682 1.696 1.660 1.711 593,707 1.6877 1.77%
2024-05-10 0 2.260 2.250 2.260 2.200 2.350 1,430,000 3,248,880 2.2719 1.660 1.652 1.660 1.616 1.726 1,947,249 1.6684 -0.88%
2024-05-09 0 2.280 2.280 2.290 2.250 2.380 1,062,000 2,448,020 2.3051 1.674 1.674 1.682 1.652 1.748 1,446,139 1.6928 -1.30%
2024-05-08 0 2.310 2.310 2.330 2.300 2.370 516,000 1,204,100 2.3335 1.696 1.696 1.711 1.689 1.740 702,644 1.7137 0.87%
2024-05-07 0 2.290 2.290 2.310 2.180 2.300 2,672,000 6,064,760 2.2697 1.682 1.682 1.696 1.601 1.689 3,638,496 1.6668 5.05%
2024-05-06 0 2.180 2.160 2.180 2.090 2.270 1,538,000 3,376,690 2.1955 1.601 1.586 1.601 1.535 1.667 2,094,314 1.6123 4.81%
2024-05-03 0 2.080 2.080 2.100 2.080 2.110 578,000 1,210,380 2.0941 1.527 1.527 1.542 1.527 1.550 787,070 1.5378 0.48%
2024-05-02 0 2.070 2.070 2.100 2.050 2.100 224,000 464,680 2.0745 1.520 1.520 1.542 1.505 1.542 305,024 1.5234 0.49%
2024-04-30 0 2.060 2.060 2.090 2.060 2.110 588,000 1,222,420 2.0789 1.513 1.513 1.535 1.513 1.550 800,687 1.5267 -1.90%
2024-04-29 0 2.100 2.100 2.120 2.070 2.160 474,000 999,920 2.1095 1.542 1.542 1.557 1.520 1.586 645,452 1.5492 -0.94%
2024-04-26 0 2.120 2.110 2.120 2.110 2.190 878,000 1,875,620 2.1362 1.557 1.550 1.557 1.550 1.608 1,195,584 1.5688 -3.20%
2024-04-25 0 2.190 2.150 2.180 2.100 2.210 534,000 1,146,240 2.1465 1.608 1.579 1.601 1.542 1.623 727,154 1.5763 0.92%
2024-04-24 0 2.170 2.140 2.170 2.070 2.190 772,000 1,649,880 2.1372 1.594 1.572 1.594 1.520 1.608 1,051,242 1.5695 -0.46%
2024-04-23 0 2.180 2.160 2.180 1.940 2.180 2,748,000 5,685,620 2.0690 1.601 1.586 1.601 1.425 1.601 3,741,986 1.5194 13.54%
2024-04-22 0 1.920 1.920 1.930 1.820 1.920 1,012,000 1,913,680 1.8910 1.410 1.410 1.417 1.337 1.410 1,378,053 1.3887 3.78%
2024-04-19 0 1.850 1.830 1.850 1.750 1.850 998,000 1,808,900 1.8125 1.359 1.344 1.359 1.285 1.359 1,358,989 1.3311 2.78%
2024-04-18 0 1.800 1.790 1.800 1.660 1.820 2,096,000 3,699,460 1.7650 1.322 1.315 1.322 1.219 1.337 2,854,149 1.2962 4.65%
2024-04-17 0 1.720 1.680 1.720 1.580 1.720 4,734,000 7,788,000 1.6451 1.263 1.234 1.263 1.160 1.263 6,446,347 1.2081 5.52%
2024-04-16 0 1.630 1.630 1.640 1.630 1.700 380,000 626,160 1.6478 1.197 1.197 1.204 1.197 1.248 517,451 1.2101 -3.55%
2024-04-15 0 1.690 1.650 1.660 1.650 1.700 402,000 671,820 1.6712 1.241 1.212 1.219 1.212 1.248 547,408 1.2273 0.00%
2024-04-12 0 1.690 1.680 1.690 1.660 1.750 734,000 1,247,980 1.7002 1.241 1.234 1.241 1.219 1.285 999,497 1.2486 -0.59%
2024-04-11 0 1.700 1.690 1.700 1.640 1.750 1,358,000 2,301,280 1.6946 1.248 1.241 1.248 1.204 1.285 1,849,205 1.2445 1.19%
2024-04-10 0 1.680 1.670 1.680 1.620 1.680 904,930 1,488,597 1.6450 1.234 1.226 1.234 1.190 1.234 1,232,254 1.2080 1.82%
2024-04-09 0 1.650 1.640 1.670 1.550 1.660 1,086,000 1,752,380 1.6136 1.212 1.204 1.226 1.138 1.219 1,478,820 1.1850 7.14%
2024-04-08 0 1.540 1.530 1.540 1.500 1.570 994,000 1,538,260 1.5475 1.131 1.124 1.131 1.102 1.153 1,353,542 1.1365 2.67%
2024-04-05 0 1.500 1.490 1.500 1.470 1.520 980,000 1,454,540 1.4842 1.102 1.094 1.102 1.080 1.116 1,334,478 1.0900 0.67%
2024-04-03 0 1.490 1.490 1.520 1.450 1.510 516,000 757,020 1.4671 1.094 1.094 1.116 1.065 1.109 702,644 1.0774 0.00%
2024-04-02 0 1.490 1.490 1.500 1.460 1.550 478,000 719,880 1.5060 1.094 1.094 1.102 1.072 1.138 650,899 1.1060 2.05%
2024-03-28 0 1.460 1.460 1.490 1.460 1.510 934,000 1,385,740 1.4837 1.072 1.072 1.094 1.072 1.109 1,271,839 1.0896 -2.01%
2024-03-27 0 1.490 1.490 1.520 1.480 1.550 1,216,000 1,843,360 1.5159 1.094 1.094 1.116 1.087 1.138 1,655,842 1.1132 -3.87%
2024-03-26 0 1.550 1.540 1.550 1.350 1.670 6,632,000 10,144,420 1.5296 1.138 1.131 1.138 0.991 1.226 9,030,877 1.1233 31.36%
2024-03-25 0 1.180 1.120 1.180 - - 0 0 - 0.867 0.822 0.867 - - 0 - 0.00%
2024-03-22 0 1.180 1.180 1.190 1.140 1.170 110,000 126,740 1.1522 0.867 0.867 0.874 0.837 0.859 149,788 0.8461 3.51%
2024-03-21 0 1.140 1.140 1.180 1.120 1.170 248,000 286,920 1.1569 0.837 0.837 0.867 0.822 0.859 337,705 0.8496 1.79%
2024-03-20 0 1.120 1.080 1.160 1.090 1.160 270,000 304,600 1.1281 0.822 0.793 0.852 0.800 0.852 367,662 0.8285 -1.75%
2024-03-19 0 1.140 1.130 1.160 1.120 1.160 110,000 125,060 1.1369 0.837 0.830 0.852 0.822 0.852 149,788 0.8349 1.79%
2024-03-18 0 1.120 1.100 1.150 1.100 1.160 160,000 182,060 1.1379 0.822 0.808 0.845 0.808 0.852 217,874 0.8356 2.75%
2024-03-15 0 1.090 1.080 1.150 1.090 1.090 8,000 8,720 1.0900 0.800 0.793 0.845 0.800 0.800 10,894 0.8005 0.00%
2024-03-14 0 1.090 1.060 1.150 - - 0 0 - 0.800 0.778 0.845 - - 0 - 0.00%
2024-03-13 0 1.090 1.060 1.150 - - 0 0 - 0.800 0.778 0.845 - - 0 - 0.00%
2024-03-12 0 1.090 1.090 1.100 1.080 1.100 50,000 54,100 1.0820 0.800 0.800 0.808 0.793 0.808 68,086 0.7946 -0.91%
2024-03-11 0 1.100 1.080 1.150 1.100 1.100 60,000 66,000 1.1000 0.808 0.793 0.845 0.808 0.808 81,703 0.8078 2.80%
2024-03-08 0 1.070 1.060 1.200 1.060 1.100 52,000 55,940 1.0758 0.786 0.778 0.881 0.778 0.808 70,809 0.7900 0.00%
2024-03-07 0 1.070 1.060 1.100 1.070 1.070 2,000 2,140 1.0700 0.786 0.778 0.808 0.786 0.786 2,723 0.7858 -3.60%
2024-03-06 0 1.110 1.050 1.110 - - 0 0 - 0.815 0.771 0.815 - - 0 - 0.00%
2024-03-05 0 1.110 1.050 1.110 1.100 1.110 160,000 176,260 1.1016 0.815 0.771 0.815 0.808 0.815 217,874 0.8090 0.91%
2024-03-04 0 1.100 1.100 1.120 - - 0 0 - 0.808 0.808 0.822 - - 0 - 0.92%
2024-03-01 0 1.090 1.080 1.150 1.050 1.110 68,000 73,860 1.0862 0.800 0.793 0.845 0.771 0.815 92,596 0.7977 -1.80%
2024-02-29 0 1.110 1.100 1.140 1.110 1.110 32,000 35,520 1.1100 0.815 0.808 0.837 0.815 0.815 43,575 0.8152 0.91%
2024-02-28 0 1.100 1.090 1.110 1.090 1.100 88,000 96,000 1.0909 0.808 0.800 0.815 0.800 0.808 119,831 0.8011 0.92%
2024-02-27 0 1.090 1.080 1.090 1.090 1.100 138,000 150,900 1.0935 0.800 0.793 0.800 0.800 0.808 187,916 0.8030 0.93%
2024-02-26 0 1.080 1.050 1.090 1.070 1.100 56,000 59,980 1.0711 0.793 0.771 0.800 0.786 0.808 76,256 0.7866 2.86%
2024-02-23 0 1.050 1.050 1.060 1.050 1.080 197,040 209,211 1.0618 0.771 0.771 0.778 0.771 0.793 268,312 0.7797 0.00%
2024-02-22 0 1.050 1.050 1.110 1.030 1.060 248,000 261,300 1.0536 0.771 0.771 0.815 0.756 0.778 337,705 0.7738 1.94%
2024-02-21 0 1.030 1.040 1.050 1.030 1.100 162,000 171,640 1.0595 0.756 0.764 0.771 0.756 0.808 220,597 0.7781 -3.74%
2024-02-20 0 1.070 1.030 1.080 1.050 1.070 146,000 151,960 1.0408 0.786 0.756 0.793 0.771 0.786 198,810 0.7643 0.94%
2024-02-19 0 1.060 1.020 1.070 - - 0 0 - 0.778 0.749 0.786 - - 0 - 0.00%
2024-02-16 0 1.060 1.060 1.090 1.020 1.060 14,000 14,520 1.0371 0.778 0.778 0.800 0.749 0.778 19,064 0.7616 -2.75%
2024-02-15 0 1.090 1.020 1.100 1.090 1.090 10,000 10,900 1.0900 0.800 0.749 0.808 0.800 0.800 13,617 0.8005 0.00%
2024-02-14 0 1.090 1.020 1.100 1.100 1.100 2,000 2,200 1.1000 0.800 0.749 0.808 0.808 0.808 2,723 0.8078 -0.91%
2024-02-09 0 1.100 1.020 1.110 - - 0 0 - 0.808 0.749 0.815 - - 0 - 0.00%
2024-02-08 0 1.100 1.040 1.120 1.100 1.100 4,000 4,400 1.1000 0.808 0.764 0.822 0.808 0.808 5,447 0.8078 6.80%
2024-02-07 0 1.030 1.020 1.120 1.020 1.030 20,000 20,500 1.0250 0.756 0.749 0.822 0.749 0.756 27,234 0.7527 -2.83%
2024-02-06 0 1.060 1.040 1.160 - - 0 0 - 0.778 0.764 0.852 - - 0 - 0.00%
2024-02-05 0 1.060 1.010 1.160 - - 0 0 - 0.778 0.742 0.852 - - 0 - 0.00%
2024-02-02 0 1.060 1.060 1.100 1.060 1.060 100,000 106,000 1.0600 0.778 0.778 0.808 0.778 0.778 136,171 0.7784 -0.93%
2024-02-01 0 1.070 1.060 1.160 - - 0 0 - 0.786 0.778 0.852 - - 0 - 0.00%
2024-01-31 0 1.070 1.060 1.120 1.060 1.060 20,000 21,200 1.0600 0.786 0.778 0.822 0.778 0.778 27,234 0.7784 -1.83%
2024-01-30 0 1.090 1.060 1.090 1.060 1.110 24,000 25,640 1.0683 0.800 0.778 0.800 0.778 0.815 32,681 0.7846 -5.22%
2024-01-29 0 1.150 1.080 1.160 1.160 1.160 6,000 6,960 1.1600 0.845 0.793 0.852 0.852 0.852 8,170 0.8519 -0.86%
2024-01-26 0 1.160 1.080 1.160 1.060 1.210 62,000 66,220 1.0681 0.852 0.793 0.852 0.778 0.889 84,426 0.7844 8.41%
2024-01-25 0 1.070 1.100 1.200 1.060 1.070 110,000 117,600 1.0691 0.786 0.808 0.881 0.778 0.786 149,788 0.7851 0.94%
2024-01-24 0 1.060 1.060 1.110 1.050 1.050 14,000 14,700 1.0500 0.778 0.778 0.815 0.771 0.771 19,064 0.7711 1.92%
2024-01-23 0 1.040 1.040 1.110 1.030 1.030 10,000 10,300 1.0300 0.764 0.764 0.815 0.756 0.756 13,617 0.7564 2.97%
2024-01-22 0 1.010 1.000 1.110 1.010 1.020 134,000 135,760 1.0131 0.742 0.734 0.815 0.742 0.749 182,469 0.7440 0.00%
2024-01-19 0 1.010 1.000 1.180 1.010 1.010 2,000 2,020 1.0100 0.742 0.734 0.867 0.742 0.742 2,723 0.7417 -4.72%
2024-01-18 0 1.060 1.000 1.200 - - 0 0 - 0.778 0.734 0.881 - - 0 - 0.00%
2024-01-17 0 1.060 1.040 1.070 1.050 1.060 70,000 74,160 1.0594 0.778 0.764 0.786 0.771 0.778 95,320 0.7780 -2.75%
2024-01-16 0 1.090 1.090 1.140 - - 0 0 - 0.800 0.800 0.837 - - 0 - 0.00%
2024-01-15 0 1.090 1.090 1.210 1.070 1.070 2,000 2,140 1.0700 0.800 0.800 0.889 0.786 0.786 2,723 0.7858 -3.54%
2024-01-12 0 1.130 1.070 1.190 - - 0 0 - 0.830 0.786 0.874 - - 0 - 0.00%
2024-01-11 0 1.130 1.060 1.130 - - 0 0 - 0.830 0.778 0.830 - - 0 - 0.00%
2024-01-10 0 1.130 1.050 1.130 1.130 1.130 2,000 2,260 1.1300 0.830 0.771 0.830 0.830 0.830 2,723 0.8298 0.00%
2024-01-09 0 1.130 1.050 1.130 - - 0 0 - 0.830 0.771 0.830 - - 0 - 0.00%
2024-01-08 0 1.130 1.060 1.130 - - 0 0 - 0.830 0.778 0.830 - - 0 - 0.00%
2024-01-05 0 1.130 1.060 1.150 - - 0 0 - 0.830 0.778 0.845 - - 0 - 0.00%
2024-01-04 0 1.130 1.070 1.130 - - 0 0 - 0.830 0.786 0.830 - - 0 - 0.00%
2024-01-03 0 1.130 1.080 1.130 - - 0 0 - 0.830 0.793 0.830 - - 0 - 0.00%
2024-01-02 0 1.130 1.130 1.140 1.110 1.130 398,000 445,680 1.1198 0.830 0.830 0.837 0.815 0.830 541,962 0.8223 1.80%
2023-12-29 0 1.110 1.100 1.150 - - 0 0 - 0.815 0.808 0.845 - - 0 - 0.00%
2023-12-28 0 1.110 1.070 1.150 - - 0 0 - 0.815 0.786 0.845 - - 0 - 0.00%
2023-12-27 0 1.110 1.070 1.120 - - 0 0 - 0.815 0.786 0.822 - - 0 - 0.00%
2023-12-22 0 1.110 1.100 1.150 1.110 1.110 8,000 8,880 1.1100 0.815 0.808 0.845 0.815 0.815 10,894 0.8152 -0.89%
2023-12-21 0 1.120 1.080 1.140 - - 0 0 - 0.822 0.793 0.837 - - 0 - -0.88%
2023-12-20 0 1.130 1.080 1.150 1.100 1.130 126,000 140,180 1.1125 0.830 0.793 0.845 0.808 0.830 171,576 0.8170 2.73%
2023-12-19 0 1.100 1.080 1.110 1.050 1.130 86,000 94,340 1.0970 0.808 0.793 0.815 0.771 0.830 117,107 0.8056 4.76%
2023-12-18 0 1.050 1.050 1.130 - - 0 0 - 0.771 0.771 0.830 - - 0 - 0.00%
2023-12-15 0 1.050 1.050 1.150 - - 0 0 - 0.771 0.771 0.845 - - 0 - 0.00%
2023-12-14 0 1.050 1.050 1.120 - - 0 0 - 0.771 0.771 0.822 - - 0 - 0.00%
2023-12-13 0 1.050 1.050 1.150 - - 950,000 997,500 1.0500 0.771 0.771 0.845 - - 1,293,627 0.7711 0.00%
2023-12-12 0 1.050 1.020 1.070 1.020 1.070 272,000 282,620 1.0390 0.771 0.749 0.786 0.749 0.786 370,386 0.7630 0.00%
2023-12-11 0 1.050 1.000 1.080 0.990 1.050 914,000 958,840 1.0491 0.771 0.734 0.793 0.727 0.771 1,244,605 0.7704 0.00%
2023-12-08 0 1.050 1.050 1.080 - - 0 0 - 0.771 0.771 0.793 - - 0 - 0.00%
2023-12-07 0 1.050 1.020 1.070 1.050 1.050 18,000 18,900 1.0500 0.771 0.749 0.786 0.771 0.771 24,511 0.7711 -1.87%
2023-12-06 0 1.070 1.050 1.080 - - 0 0 - 0.786 0.771 0.793 - - 0 - -0.93%
2023-12-05 0 1.080 1.060 1.080 1.080 1.080 8,000 8,640 1.0800 0.793 0.778 0.793 0.793 0.793 10,894 0.7931 0.00%
2023-12-04 0 1.080 1.080 1.100 - - 0 0 - 0.793 0.793 0.808 - - 0 - 0.00%
2023-12-01 0 1.080 1.080 1.120 - - 0 0 - 0.793 0.793 0.822 - - 0 - 0.00%
2023-11-30 0 1.080 1.040 1.080 1.040 1.090 138,000 144,920 1.0501 0.793 0.764 0.793 0.764 0.800 187,916 0.7712 1.89%
2023-11-29 0 1.060 1.050 1.120 1.030 1.060 1,558,000 1,637,000 1.0507 0.778 0.771 0.822 0.756 0.778 2,121,548 0.7716 2.91%
2023-11-28 0 1.030 1.030 1.050 - - 0 0 - 0.756 0.756 0.771 - - 0 - 0.00%
2023-11-27 0 1.030 1.020 1.040 - - 0 0 - 0.756 0.749 0.764 - - 0 - 0.00%
2023-11-24 0 1.030 1.020 1.110 - - 0 0 - 0.756 0.749 0.815 - - 0 - 0.00%
2023-11-23 0 1.030 1.030 1.040 - - 0 0 - 0.756 0.756 0.764 - - 0 - 0.00%
2023-11-22 0 1.030 1.020 1.100 - - 0 0 - 0.756 0.749 0.808 - - 0 - 0.00%
2023-11-21 0 1.030 1.030 1.050 - - 0 0 - 0.756 0.756 0.771 - - 0 - 0.98%
2023-11-20 0 1.020 1.010 1.120 - - 0 0 - 0.749 0.742 0.822 - - 0 - 0.00%
2023-11-17 0 1.020 1.010 1.130 - - 0 0 - 0.749 0.742 0.830 - - 0 - 0.99%
2023-11-16 0 1.010 1.010 1.120 - - 0 0 - 0.742 0.742 0.822 - - 0 - 0.00%
2023-11-15 0 1.010 1.010 1.040 1.000 1.040 94,000 94,820 1.0087 0.742 0.742 0.764 0.734 0.764 128,001 0.7408 0.00%
2023-11-14 0 1.010 1.000 1.130 - - 0 0 - 0.742 0.734 0.830 - - 0 - 0.00%
2023-11-13 0 1.010 1.000 1.130 - - 0 0 - 0.742 0.734 0.830 - - 0 - 0.00%
2023-11-10 0 1.010 1.000 1.040 - - 0 0 - 0.742 0.734 0.764 - - 0 - 0.00%
2023-11-09 0 1.010 1.010 1.120 1.010 1.010 24,000 24,240 1.0100 0.742 0.742 0.822 0.742 0.742 32,681 0.7417 0.00%
2023-11-08 0 1.010 1.010 1.130 1.010 1.010 6,000 6,060 1.0100 0.742 0.742 0.830 0.742 0.742 8,170 0.7417 0.00%
2023-11-07 0 1.010 1.000 1.080 - - 0 0 - 0.742 0.734 0.793 - - 0 - 0.00%
2023-11-06 0 1.010 1.000 1.020 1.000 1.020 12,000 12,160 1.0133 0.742 0.734 0.749 0.734 0.749 16,341 0.7442 -0.98%
2023-11-03 0 1.020 0.990 1.050 0.980 1.020 388,000 385,200 0.9928 0.749 0.727 0.771 0.720 0.749 528,344 0.7291 2.00%
2023-11-02 0 1.000 0.990 1.060 1.000 1.040 26,000 26,360 1.0138 0.734 0.727 0.778 0.734 0.764 35,405 0.7445 -3.85%
2023-11-01 0 1.040 1.000 1.050 - - 0 0 - 0.764 0.734 0.771 - - 0 - 0.00%
2023-10-31 0 1.040 1.000 1.040 - - 0 0 - 0.764 0.734 0.764 - - 0 - 0.00%
2023-10-30 0 1.040 1.000 1.040 - - 0 0 - 0.764 0.734 0.764 - - 0 - 0.00%
2023-10-27 0 1.040 1.010 1.040 1.000 1.050 192,000 197,280 1.0275 0.764 0.742 0.764 0.734 0.771 261,449 0.7546 0.97%
2023-10-26 0 1.030 0.990 1.030 1.030 1.030 2,000 2,060 1.0300 0.756 0.727 0.756 0.756 0.756 2,723 0.7564 3.00%
2023-10-25 0 1.000 1.000 1.080 0.980 1.000 6,000 5,940 0.9900 0.734 0.734 0.793 0.720 0.734 8,170 0.7270 -0.99%
2023-10-24 0 1.010 0.980 1.010 0.980 1.020 6,000 6,040 1.0067 0.742 0.720 0.742 0.720 0.749 8,170 0.7393 -0.98%
2023-10-20 0 1.020 0.990 1.020 1.000 1.020 50,000 50,160 1.0032 0.749 0.727 0.749 0.734 0.749 68,086 0.7367 0.99%
2023-10-19 0 1.010 0.990 1.010 0.990 1.020 554,000 557,320 1.0060 0.742 0.727 0.742 0.727 0.749 754,389 0.7388 -0.98%
2023-10-18 0 1.020 0.990 1.020 0.970 1.030 362,000 362,060 1.0002 0.749 0.727 0.749 0.712 0.756 492,940 0.7345 2.00%
2023-10-17 0 1.000 1.000 1.030 1.000 1.030 30,000 30,780 1.0260 0.734 0.734 0.756 0.734 0.756 40,851 0.7535 -0.99%
2023-10-16 0 1.010 1.000 1.040 1.000 1.040 112,000 115,380 1.0302 0.742 0.734 0.764 0.734 0.764 152,512 0.7565 2.02%
2023-10-13 0 0.990 0.990 1.020 - - 0 0 - 0.727 0.727 0.749 - - 0 - 0.00%
2023-10-12 0 0.990 0.990 1.030 - - 0 0 - 0.727 0.727 0.756 - - 0 - 1.02%
2023-10-11 0 0.980 0.980 1.050 - - 0 0 - 0.720 0.720 0.771 - - 0 - 0.00%
2023-10-10 0 0.980 0.970 1.040 0.970 1.040 156,000 161,020 1.0322 0.720 0.712 0.764 0.712 0.764 212,427 0.7580 -4.85%
2023-10-09 0 1.030 0.970 1.030 0.960 1.100 22,000 23,260 1.0573 0.756 0.712 0.756 0.705 0.808 29,958 0.7764 6.19%
2023-10-06 0 0.970 0.970 0.990 - - 0 0 - 0.712 0.712 0.727 - - 0 - 0.00%
2023-10-05 0 0.970 0.970 1.000 0.970 1.000 44,000 43,200 0.9818 0.712 0.712 0.734 0.712 0.734 59,915 0.7210 0.00%
2023-10-04 0 0.970 0.960 0.970 0.970 0.980 922,000 894,820 0.9705 0.712 0.705 0.712 0.712 0.720 1,255,499 0.7127 -2.02%
2023-10-03 0 0.990 0.980 0.990 0.970 0.990 386,000 376,840 0.9763 0.727 0.720 0.727 0.712 0.727 525,621 0.7169 -1.00%
2023-09-29 0 1.000 0.980 1.080 0.980 1.020 164,000 161,980 0.9877 0.734 0.720 0.793 0.720 0.749 223,321 0.7253 0.00%
2023-09-28 0 1.000 0.970 1.000 0.970 1.000 548,000 538,220 0.9822 0.734 0.712 0.734 0.712 0.734 746,218 0.7213 0.00%
2023-09-27 0 1.000 1.000 1.030 0.990 1.040 652,000 657,340 1.0082 0.734 0.734 0.756 0.727 0.764 887,837 0.7404 -1.96%
2023-09-26 0 1.020 1.000 1.040 - - 0 0 - 0.749 0.734 0.764 - - 0 - 0.99%
2023-09-25 0 1.010 1.000 1.030 0.990 1.040 1,812,000 1,808,080 0.9978 0.742 0.734 0.756 0.727 0.764 2,467,423 0.7328 1.00%
2023-09-22 0 1.000 1.000 1.030 - - 0 0 - 0.734 0.734 0.756 - - 0 - 0.00%
2023-09-21 0 1.000 0.990 1.030 1.000 1.000 2,000 2,000 1.0000 0.734 0.727 0.756 0.734 0.734 2,723 0.7344 -1.96%
2023-09-20 0 1.020 1.010 1.070 1.010 1.070 72,000 73,500 1.0208 0.749 0.742 0.786 0.742 0.786 98,043 0.7497 0.00%
2023-09-19 0 1.020 1.010 1.040 1.010 1.040 638,000 650,260 1.0192 0.749 0.742 0.764 0.742 0.764 868,773 0.7485 -1.92%
2023-09-18 0 1.040 1.010 1.080 1.010 1.040 102,000 104,900 1.0284 0.764 0.742 0.793 0.742 0.764 138,895 0.7552 0.00%
2023-09-15 0 1.040 1.020 1.050 1.000 1.040 4,000 4,080 1.0200 0.764 0.749 0.771 0.734 0.764 5,447 0.7491 0.00%
2023-09-14 0 1.040 1.040 1.080 1.020 1.080 26,000 27,200 1.0462 0.764 0.764 0.793 0.749 0.793 35,405 0.7683 -0.95%
2023-09-13 0 1.050 1.040 1.050 1.030 1.100 622,000 653,160 1.0501 0.771 0.764 0.771 0.756 0.808 846,985 0.7712 0.29%
2023-09-12 0 1.100 1.080 1.100 1.080 1.110 540,000 594,040 1.1001 0.769 0.755 0.769 0.755 0.776 772,547 0.7689 0.00%
2023-09-11 0 1.100 1.080 1.100 1.080 1.160 814,000 895,220 1.0998 0.769 0.755 0.769 0.755 0.811 1,164,544 0.7687 0.00%
2023-09-07 0 1.100 1.090 1.120 1.090 1.140 314,000 345,820 1.1013 0.769 0.762 0.783 0.762 0.797 449,222 0.7698 -3.51%
2023-09-06 0 1.140 1.100 1.140 1.140 1.150 18,000 20,680 1.1489 0.797 0.769 0.797 0.797 0.804 25,752 0.8031 0.00%
2023-09-05 0 1.140 1.080 1.200 - - 0 0 - 0.797 0.755 0.839 - - 0 - 0.00%
2023-09-04 0 1.140 1.120 1.140 - - 0 0 - 0.797 0.783 0.797 - - 0 - 0.00%
2023-08-31 0 1.140 1.140 1.160 1.140 1.180 86,000 99,320 1.1549 0.797 0.797 0.811 0.797 0.825 123,035 0.8072 -1.72%
2023-08-30 0 1.160 1.140 1.160 1.120 1.160 294,000 333,320 1.1337 0.811 0.797 0.811 0.783 0.811 420,609 0.7925 1.75%
2023-08-29 0 1.140 1.120 1.150 1.100 1.160 48,000 54,520 1.1358 0.797 0.783 0.804 0.769 0.811 68,671 0.7939 3.64%
2023-08-28 0 1.100 1.100 1.140 1.050 1.150 780,000 854,980 1.0961 0.769 0.769 0.797 0.734 0.804 1,115,902 0.7662 -2.65%
2023-08-25 0 1.130 1.030 1.160 1.030 1.130 118,000 123,960 1.0505 0.790 0.720 0.811 0.720 0.790 168,816 0.7343 8.65%
2023-08-24 0 1.040 1.040 1.130 - - 0 0 - 0.727 0.727 0.790 - - 0 - 0.97%
2023-08-23 0 1.030 1.030 1.130 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2023-08-22 0 1.030 1.030 1.050 1.030 1.060 160,000 167,740 1.0484 0.720 0.720 0.734 0.720 0.741 228,903 0.7328 -0.96%
2023-08-21 0 1.040 1.030 1.070 1.030 1.050 62,000 64,880 1.0465 0.727 0.720 0.748 0.720 0.734 88,700 0.7315 0.97%
2023-08-18 0 1.030 1.030 1.060 1.010 1.050 14,000 14,480 1.0343 0.720 0.720 0.741 0.706 0.734 20,029 0.7230 -0.96%
2023-08-17 0 1.040 1.030 1.050 1.030 1.040 524,000 544,880 1.0398 0.727 0.720 0.734 0.720 0.727 749,657 0.7268 -0.95%
2023-08-16 0 1.050 1.040 1.060 1.010 1.050 68,000 70,620 1.0385 0.734 0.727 0.741 0.706 0.734 97,284 0.7259 2.94%
2023-08-15 0 1.020 1.020 1.050 1.010 1.020 206,000 210,100 1.0199 0.713 0.713 0.734 0.706 0.713 294,713 0.7129 0.00%
2023-08-14 0 1.020 1.020 1.040 0.990 1.040 208,000 210,820 1.0136 0.713 0.713 0.727 0.692 0.727 297,574 0.7085 -0.97%
2023-08-11 0 1.030 1.020 1.050 - - 0 0 - 0.720 0.713 0.734 - - 0 - 0.00%
2023-08-10 0 1.030 1.030 1.050 - - 0 0 - 0.720 0.720 0.734 - - 0 - 0.00%
2023-08-09 0 1.030 1.030 1.050 1.010 1.040 532,000 541,440 1.0177 0.720 0.720 0.734 0.706 0.727 761,102 0.7114 1.98%
2023-08-08 0 1.010 1.010 1.040 1.010 1.040 84,000 86,520 1.0300 0.706 0.706 0.727 0.706 0.727 120,174 0.7200 -2.88%
2023-08-07 0 1.040 1.040 1.110 - - 0 0 - 0.727 0.727 0.776 - - 0 - 2.97%
2023-08-04 0 1.010 1.010 1.050 1.010 1.040 228,000 229,980 1.0087 0.706 0.706 0.734 0.706 0.727 326,187 0.7051 -1.94%
2023-08-03 0 1.030 1.020 1.070 1.020 1.070 86,000 89,620 1.0421 0.720 0.713 0.748 0.713 0.748 123,035 0.7284 -0.96%
2023-08-02 0 1.040 1.020 1.050 1.000 1.050 500,000 507,500 1.0150 0.727 0.713 0.734 0.699 0.734 715,322 0.7095 0.97%
2023-08-01 0 1.030 1.030 1.050 1.020 1.040 286,000 295,520 1.0333 0.720 0.720 0.734 0.713 0.727 409,164 0.7223 0.00%
2023-07-31 0 1.030 1.020 1.080 - - 0 0 - 0.720 0.713 0.755 - - 0 - 0.00%
2023-07-28 0 1.030 1.030 1.080 1.010 1.030 72,000 74,120 1.0294 0.720 0.720 0.755 0.706 0.720 103,006 0.7196 1.98%
2023-07-27 0 1.010 1.000 1.030 1.010 1.050 388,000 400,460 1.0321 0.706 0.699 0.720 0.706 0.734 555,090 0.7214 -2.88%
2023-07-26 0 1.040 1.030 1.040 1.020 1.040 230,000 235,700 1.0248 0.727 0.720 0.727 0.713 0.727 329,048 0.7163 0.97%
2023-07-25 0 1.030 1.000 1.040 1.000 1.030 188,000 191,100 1.0165 0.720 0.699 0.727 0.699 0.720 268,961 0.7105 0.00%
2023-07-24 0 1.030 1.030 1.040 1.020 1.050 298,000 306,880 1.0298 0.720 0.720 0.727 0.713 0.734 426,332 0.7198 -1.90%
2023-07-21 0 1.050 1.030 1.060 1.050 1.050 40,000 42,000 1.0500 0.734 0.720 0.741 0.734 0.734 57,226 0.7339 3.96%
2023-07-20 0 1.010 1.000 1.040 - - 0 0 - 0.706 0.699 0.727 - - 0 - 1.00%
2023-07-19 0 1.000 1.000 1.050 1.000 1.000 30,000 30,000 1.0000 0.699 0.699 0.734 0.699 0.699 42,919 0.6990 0.00%
2023-07-18 0 1.000 1.000 1.030 0.980 0.980 12,000 11,760 0.9800 0.699 0.699 0.720 0.685 0.685 17,168 0.6850 -0.99%
2023-07-14 0 1.010 1.000 1.060 1.010 1.040 10,000 10,220 1.0220 0.706 0.699 0.741 0.706 0.727 14,306 0.7144 -3.81%
2023-07-13 0 1.050 0.980 1.050 1.020 1.050 10,000 10,260 1.0260 0.734 0.685 0.734 0.713 0.734 14,306 0.7172 3.96%
2023-07-12 0 1.010 0.990 1.040 1.010 1.020 24,000 24,440 1.0183 0.706 0.692 0.727 0.706 0.713 34,335 0.7118 -0.98%
2023-07-11 0 1.020 1.020 1.030 1.000 1.020 366,000 372,720 1.0184 0.713 0.713 0.720 0.699 0.713 523,615 0.7118 3.03%
2023-07-10 0 0.990 0.980 1.010 - - 0 0 - 0.692 0.685 0.706 - - 0 - 1.02%
2023-07-07 0 0.980 0.980 1.000 - - 0 0 - 0.685 0.685 0.699 - - 0 - 0.00%
2023-07-06 0 0.980 0.980 1.020 0.980 0.980 4,000 3,920 0.9800 0.685 0.685 0.713 0.685 0.685 5,723 0.6850 -2.00%
2023-07-05 0 1.000 0.980 1.020 0.980 1.020 260,000 261,000 1.0038 0.699 0.685 0.713 0.685 0.713 371,967 0.7017 -0.99%
2023-07-04 0 1.010 1.000 1.050 1.010 1.050 86,000 89,700 1.0430 0.706 0.699 0.734 0.706 0.734 123,035 0.7291 -3.81%
2023-07-03 0 1.050 1.030 1.050 1.030 1.050 160,000 165,240 1.0328 0.734 0.720 0.734 0.720 0.734 228,903 0.7219 2.16%
2023-06-30 0 1.070 1.040 1.080 1.040 1.070 28,000 29,900 1.0679 0.718 0.698 0.725 0.698 0.718 41,703 0.7170 2.88%
2023-06-29 0 1.040 1.030 1.060 - - 0 0 - 0.698 0.692 0.712 - - 0 - 0.00%
2023-06-28 0 1.040 1.020 1.060 1.020 1.050 56,000 58,220 1.0396 0.698 0.685 0.712 0.685 0.705 83,405 0.6980 2.97%
2023-06-27 0 1.010 1.010 1.030 - - 0 0 - 0.678 0.678 0.692 - - 0 - 0.00%
2023-06-26 0 1.010 1.000 1.030 1.000 1.030 140,000 141,620 1.0116 0.678 0.671 0.692 0.671 0.692 208,514 0.6792 0.00%
2023-06-23 0 1.010 1.000 1.030 0.960 0.960 2,000 1,920 0.9600 0.678 0.671 0.692 0.645 0.645 2,979 0.6446 0.00%
2023-06-21 0 1.010 1.010 1.050 1.000 1.010 190,000 191,860 1.0098 0.678 0.678 0.705 0.671 0.678 282,983 0.6780 0.00%
2023-06-20 0 1.010 1.000 1.050 1.010 1.010 4,000 4,040 1.0100 0.678 0.671 0.705 0.678 0.678 5,958 0.6781 1.00%
2023-06-19 0 1.000 1.000 1.050 1.000 1.040 204,000 204,760 1.0037 0.671 0.671 0.705 0.671 0.698 303,834 0.6739 -1.96%
2023-06-16 0 1.020 1.020 1.060 1.000 1.020 138,000 140,040 1.0148 0.685 0.685 0.712 0.671 0.685 205,535 0.6813 0.99%
2023-06-15 0 1.010 1.000 1.060 - - 0 0 - 0.678 0.671 0.712 - - 0 - 0.00%
2023-06-14 0 1.010 1.000 1.020 1.000 1.020 262,000 264,620 1.0100 0.678 0.671 0.685 0.671 0.685 390,219 0.6781 0.00%
2023-06-13 0 1.010 0.990 1.010 - - 0 0 - 0.678 0.665 0.678 - - 0 - 0.00%
2023-06-12 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.678 0.671 0.678 0.678 0.678 26,809 0.6781 0.00%
2023-06-09 0 1.010 1.010 1.020 1.010 1.010 34,000 34,340 1.0100 0.678 0.678 0.685 0.678 0.678 50,639 0.6781 1.00%
2023-06-08 0 1.000 0.990 1.000 - - 0 0 - 0.671 0.665 0.671 - - 0 - 0.00%
2023-06-07 0 1.000 1.000 1.010 - - 0 0 - 0.671 0.671 0.678 - - 0 - 0.00%
2023-06-06 0 1.000 0.980 1.000 1.000 1.000 104,000 104,000 1.0000 0.671 0.658 0.671 0.671 0.671 154,896 0.6714 0.00%
2023-06-05 0 1.000 1.000 1.050 - - 0 0 - 0.671 0.671 0.705 - - 0 - 0.00%
2023-06-02 0 1.000 0.980 1.040 0.980 1.000 200,000 198,320 0.9916 0.671 0.658 0.698 0.658 0.671 297,877 0.6658 2.04%
2023-06-01 0 0.980 0.970 1.000 - - 0 0 - 0.658 0.651 0.671 - - 0 - 0.00%
2023-05-31 0 0.980 0.960 0.990 0.950 1.000 24,000 23,300 0.9708 0.658 0.645 0.665 0.638 0.671 35,745 0.6518 2.08%
2023-05-30 0 0.960 0.960 1.000 - - 0 0 - 0.645 0.645 0.671 - - 0 - 0.00%
2023-05-29 0 0.960 0.950 1.010 - - 0 0 - 0.645 0.638 0.678 - - 0 - 0.00%
2023-05-25 0 0.960 0.950 1.050 0.940 0.980 686,000 659,260 0.9610 0.645 0.638 0.705 0.631 0.658 1,021,717 0.6452 -2.04%
2023-05-24 0 0.980 0.950 1.020 0.960 1.010 766,000 753,200 0.9833 0.658 0.638 0.685 0.645 0.678 1,140,868 0.6602 -2.00%
2023-05-23 0 1.000 0.980 1.020 0.980 1.000 662,000 655,720 0.9905 0.671 0.658 0.685 0.658 0.671 985,972 0.6650 1.01%
2023-05-22 0 0.990 0.990 1.020 0.990 1.020 588,000 587,520 0.9992 0.665 0.665 0.685 0.665 0.685 875,758 0.6709 0.00%
2023-05-19 0 0.990 0.990 1.020 0.990 1.010 636,000 634,000 0.9969 0.665 0.665 0.685 0.665 0.678 947,248 0.6693 0.00%
2023-05-18 0 0.990 0.980 1.020 0.980 1.010 646,000 642,580 0.9947 0.665 0.658 0.685 0.658 0.678 962,142 0.6679 0.00%
2023-05-17 0 0.990 0.990 1.030 0.990 1.030 668,000 672,840 1.0072 0.665 0.665 0.692 0.665 0.692 994,908 0.6763 -2.94%
2023-05-16 0 1.020 1.020 1.030 1.020 1.070 970,000 1,016,080 1.0475 0.685 0.685 0.692 0.685 0.718 1,444,702 0.7033 -4.67%
2023-05-15 0 1.070 1.060 1.160 1.060 1.080 404,000 429,720 1.0637 0.718 0.712 0.779 0.712 0.725 601,711 0.7142 -0.93%
2023-05-12 0 1.080 1.060 1.080 1.060 1.080 208,000 223,060 1.0724 0.725 0.712 0.725 0.712 0.725 309,792 0.7200 0.93%
2023-05-11 0 1.070 1.060 1.090 1.070 1.080 218,000 234,280 1.0747 0.718 0.712 0.732 0.718 0.725 324,686 0.7216 -0.93%
2023-05-10 0 1.080 1.080 1.100 - - 0 0 - 0.725 0.725 0.739 - - 0 - 0.00%
2023-05-09 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 0.725 0.725 0.739 0.725 0.725 17,873 0.7251 0.00%
2023-05-08 0 1.080 1.080 1.100 1.080 1.100 142,000 155,420 1.0945 0.725 0.725 0.739 0.725 0.739 211,492 0.7349 -2.70%
2023-05-05 0 1.110 1.100 1.120 - - 0 0 - 0.745 0.739 0.752 - - 0 - 0.00%
2023-05-04 0 1.110 1.080 1.110 1.100 1.110 10,000 11,020 1.1020 0.745 0.725 0.745 0.739 0.745 14,894 0.7399 0.00%
2023-05-03 0 1.110 1.080 1.120 - - 0 0 - 0.745 0.725 0.752 - - 0 - 0.00%
2023-05-02 0 1.110 1.100 1.120 1.100 1.100 48,000 52,800 1.1000 0.745 0.739 0.752 0.739 0.739 71,490 0.7386 0.00%
2023-04-28 0 1.110 1.080 1.110 1.100 1.110 12,000 13,240 1.1033 0.745 0.725 0.745 0.739 0.745 17,873 0.7408 0.00%
2023-04-27 0 1.110 1.080 1.110 1.080 1.160 1,564,000 1,758,940 1.1246 0.745 0.725 0.745 0.725 0.779 2,329,396 0.7551 -0.89%
2023-04-26 0 1.120 1.110 1.120 - - 0 0 - 0.752 0.745 0.752 - - 0 - 0.00%
2023-04-25 0 1.120 1.120 1.130 1.100 1.140 912,000 1,030,020 1.1294 0.752 0.752 0.759 0.739 0.765 1,358,318 0.7583 -1.75%
2023-04-24 0 1.140 1.130 1.140 1.130 1.150 44,000 49,760 1.1309 0.765 0.759 0.765 0.759 0.772 65,533 0.7593 0.88%
2023-04-21 0 1.130 1.120 1.190 1.120 1.160 646,000 744,840 1.1530 0.759 0.752 0.799 0.752 0.779 962,142 0.7741 -0.88%
2023-04-20 0 1.140 1.140 1.160 - - 0 0 - 0.765 0.765 0.779 - - 0 - 0.00%
2023-04-19 0 1.140 1.140 1.160 1.140 1.160 354,000 406,140 1.1473 0.765 0.765 0.779 0.765 0.779 527,242 0.7703 -1.72%
2023-04-18 0 1.160 1.150 1.160 1.150 1.160 90,000 104,080 1.1564 0.779 0.772 0.779 0.772 0.779 134,045 0.7765 0.87%
2023-04-17 0 1.150 1.140 1.170 1.130 1.170 100,000 114,740 1.1474 0.772 0.765 0.786 0.759 0.786 148,938 0.7704 1.77%
2023-04-14 0 1.130 1.130 1.180 1.110 1.150 87,870 100,459 1.1433 0.759 0.759 0.792 0.745 0.772 130,872 0.7676 0.89%
2023-04-13 0 1.120 1.110 1.120 1.110 1.150 464,000 523,140 1.1275 0.752 0.745 0.752 0.745 0.772 691,074 0.7570 1.82%
2023-04-12 0 1.100 1.100 1.130 1.100 1.110 116,000 128,660 1.1091 0.739 0.739 0.759 0.739 0.745 172,768 0.7447 -0.90%
2023-04-11 0 1.110 1.100 1.120 1.100 1.110 18,000 19,880 1.1044 0.745 0.739 0.752 0.739 0.745 26,809 0.7415 0.91%
2023-04-06 0 1.100 1.100 1.120 1.100 1.130 196,000 217,660 1.1105 0.739 0.739 0.752 0.739 0.759 291,919 0.7456 -0.90%
2023-04-04 0 1.110 1.100 1.120 1.100 1.130 848,000 938,620 1.1069 0.745 0.739 0.752 0.739 0.759 1,262,997 0.7432 -1.77%
2023-04-03 0 1.130 1.130 1.140 1.120 1.140 260,000 294,600 1.1331 0.759 0.759 0.765 0.752 0.765 387,240 0.7608 0.00%
2023-03-31 0 1.130 1.090 1.130 1.080 1.130 852,000 950,720 1.1159 0.759 0.732 0.759 0.725 0.759 1,268,955 0.7492 0.89%
2023-03-30 0 1.120 1.120 1.150 1.120 1.150 222,000 251,320 1.1321 0.752 0.752 0.772 0.752 0.772 330,643 0.7601 -1.75%
2023-03-29 0 1.140 1.140 1.170 1.140 1.170 58,000 66,820 1.1521 0.765 0.765 0.786 0.765 0.786 86,384 0.7735 -1.72%
2023-03-28 0 1.160 1.160 1.170 1.120 1.190 2,804,000 3,251,460 1.1596 0.779 0.779 0.786 0.752 0.799 4,176,232 0.7786 -7.94%
2023-03-27 0 1.260 1.260 1.270 1.250 1.280 694,000 878,900 1.2664 0.846 0.846 0.853 0.839 0.859 1,033,632 0.8503 0.00%
2023-03-24 0 1.260 1.260 1.270 1.250 1.280 66,000 83,280 1.2618 0.846 0.846 0.853 0.839 0.859 98,299 0.8472 0.00%
2023-03-23 0 1.260 1.260 1.270 1.220 1.270 180,000 225,160 1.2509 0.846 0.846 0.853 0.819 0.853 268,089 0.8399 2.44%
2023-03-22 0 1.230 1.220 1.230 1.190 1.240 140,000 168,800 1.2057 0.826 0.819 0.826 0.799 0.833 208,514 0.8095 4.24%
2023-03-21 0 1.180 1.180 1.200 1.170 1.180 30,000 35,320 1.1773 0.792 0.792 0.806 0.786 0.792 44,682 0.7905 0.00%
2023-03-20 0 1.180 1.180 1.200 1.180 1.260 130,000 158,040 1.2157 0.792 0.792 0.806 0.792 0.846 193,620 0.8162 -1.67%
2023-03-17 0 1.200 1.200 1.210 1.200 1.210 580,000 696,700 1.2012 0.806 0.806 0.812 0.806 0.812 863,842 0.8065 0.00%
2023-03-16 0 1.200 1.180 1.200 1.160 1.220 574,000 678,720 1.1824 0.806 0.792 0.806 0.779 0.819 854,906 0.7939 -1.64%
2023-03-15 0 1.220 1.200 1.230 1.200 1.250 594,000 734,840 1.2371 0.819 0.806 0.826 0.806 0.839 884,694 0.8306 -1.61%
2023-03-14 0 1.240 1.220 1.240 1.210 1.240 1,006,000 1,235,360 1.2280 0.833 0.819 0.833 0.812 0.833 1,498,320 0.8245 -0.80%
2023-03-13 0 1.250 1.230 1.250 1.250 1.250 2,000 2,500 1.2500 0.839 0.826 0.839 0.839 0.839 2,979 0.8393 2.46%
2023-03-10 0 1.220 1.220 1.230 1.190 1.240 368,000 446,660 1.2138 0.819 0.819 0.826 0.799 0.833 548,093 0.8149 -2.40%
2023-03-09 0 1.250 1.230 1.270 1.230 1.280 106,000 134,280 1.2668 0.839 0.826 0.853 0.826 0.859 157,875 0.8505 -2.34%
2023-03-08 0 1.280 1.260 1.280 1.250 1.290 246,000 310,620 1.2627 0.859 0.846 0.859 0.839 0.866 366,388 0.8478 -1.54%
2023-03-07 0 1.300 1.260 1.300 1.220 1.300 1,266,000 1,587,020 1.2536 0.873 0.846 0.873 0.819 0.873 1,885,560 0.8417 5.69%
2023-03-06 0 1.230 1.210 1.230 1.200 1.230 1,230,000 1,494,540 1.2151 0.826 0.812 0.826 0.806 0.826 1,831,942 0.8158 0.82%
2023-03-03 0 1.220 1.200 1.220 1.220 1.220 6,000 7,320 1.2200 0.819 0.806 0.819 0.819 0.819 8,936 0.8191 2.52%
2023-03-02 0 1.190 1.190 1.200 1.170 1.210 644,000 768,940 1.1940 0.799 0.799 0.806 0.786 0.812 959,163 0.8017 -0.83%
2023-03-01 0 1.200 1.190 1.200 1.180 1.210 534,000 637,700 1.1942 0.806 0.799 0.806 0.792 0.812 795,331 0.8018 1.69%
2023-02-28 0 1.180 1.160 1.180 1.140 1.180 310,000 361,520 1.1662 0.792 0.779 0.792 0.765 0.792 461,709 0.7830 2.61%
2023-02-27 0 1.150 1.130 1.160 - - 0 0 - 0.772 0.759 0.779 - - 0 - 0.00%
2023-02-24 0 1.150 1.140 1.170 1.150 1.170 1,213,709 1,404,782 1.1574 0.772 0.765 0.786 0.772 0.786 1,807,678 0.7771 -0.86%
2023-02-23 0 1.160 1.160 1.170 1.160 1.170 201,709 233,985 1.1600 0.779 0.779 0.786 0.779 0.786 300,422 0.7789 -0.85%
2023-02-22 0 1.170 1.150 1.170 1.160 1.170 160,000 186,580 1.1661 0.786 0.772 0.786 0.779 0.786 238,301 0.7830 -0.85%
2023-02-21 0 1.180 1.170 1.180 1.170 1.180 122,000 143,920 1.1797 0.792 0.786 0.792 0.786 0.792 181,705 0.7921 0.00%
2023-02-20 0 1.180 1.160 1.180 1.150 1.180 158,008 184,189 1.1657 0.792 0.779 0.792 0.772 0.792 235,335 0.7827 0.00%
2023-02-17 0 1.180 1.180 1.200 1.180 1.200 90,000 107,420 1.1936 0.792 0.792 0.806 0.792 0.806 134,045 0.8014 -1.67%
2023-02-16 0 1.200 1.180 1.200 1.180 1.210 778,000 927,260 1.1919 0.806 0.792 0.806 0.792 0.812 1,158,740 0.8002 0.00%
2023-02-15 0 1.200 1.180 1.200 1.180 1.210 408,000 487,680 1.1953 0.806 0.792 0.806 0.792 0.812 607,669 0.8025 0.84%
2023-02-14 0 1.190 1.180 1.190 1.140 1.220 886,000 1,046,800 1.1815 0.799 0.792 0.799 0.765 0.819 1,319,594 0.7933 1.71%
2023-02-13 0 1.170 1.150 1.170 1.120 1.170 496,000 573,880 1.1570 0.786 0.772 0.786 0.752 0.786 738,734 0.7768 4.46%
2023-02-10 0 1.120 1.110 1.120 1.100 1.120 894,000 995,360 1.1134 0.752 0.745 0.752 0.739 0.752 1,331,509 0.7475 0.90%
2023-02-09 0 1.110 1.110 1.130 1.110 1.120 152,000 169,840 1.1174 0.745 0.745 0.759 0.745 0.752 226,386 0.7502 -0.89%
2023-02-08 0 1.120 1.100 1.120 1.100 1.120 404,000 446,080 1.1042 0.752 0.739 0.752 0.739 0.752 601,711 0.7414 0.90%
2023-02-07 0 1.110 1.110 1.120 1.110 1.120 208,000 232,940 1.1199 0.745 0.745 0.752 0.745 0.752 309,792 0.7519 -0.89%
2023-02-06 0 1.120 1.100 1.120 1.100 1.120 252,000 281,680 1.1178 0.752 0.739 0.752 0.739 0.752 375,325 0.7505 0.00%
2023-02-03 0 1.120 1.110 1.120 1.100 1.120 556,000 621,620 1.1180 0.752 0.745 0.752 0.739 0.752 828,097 0.7507 0.00%
2023-02-02 0 1.120 1.100 1.120 1.080 1.120 256,000 282,360 1.1030 0.752 0.739 0.752 0.725 0.752 381,282 0.7406 1.82%
2023-02-01 0 1.100 1.090 1.110 1.070 1.120 690,000 753,560 1.0921 0.739 0.732 0.745 0.718 0.752 1,027,675 0.7333 -1.79%
2023-01-31 0 1.120 1.110 1.120 1.120 1.140 834,000 935,880 1.1222 0.752 0.745 0.752 0.752 0.765 1,242,146 0.7534 -0.88%
2023-01-30 0 1.130 1.120 1.130 1.130 1.150 966,000 1,096,260 1.1348 0.759 0.752 0.759 0.759 0.772 1,438,745 0.7620 -1.74%
2023-01-27 0 1.150 1.140 1.150 1.150 1.150 240,000 276,100 1.1504 0.772 0.765 0.772 0.772 0.772 357,452 0.7724 0.00%
2023-01-26 0 1.150 1.150 1.160 1.150 1.160 396,000 457,060 1.1542 0.772 0.772 0.779 0.772 0.779 589,796 0.7749 0.88%
2023-01-20 0 1.140 1.130 1.140 1.130 1.150 652,000 745,380 1.1432 0.765 0.759 0.765 0.759 0.772 971,078 0.7676 0.88%
2023-01-19 0 1.130 1.120 1.140 1.110 1.140 34,000 38,520 1.1329 0.759 0.752 0.765 0.745 0.765 50,639 0.7607 0.89%
2023-01-18 0 1.120 1.120 1.140 1.120 1.140 120,000 136,340 1.1362 0.752 0.752 0.765 0.752 0.765 178,726 0.7628 -1.75%
2023-01-17 0 1.140 1.140 1.150 1.130 1.160 88,000 101,340 1.1516 0.765 0.765 0.772 0.759 0.779 131,066 0.7732 -1.72%
2023-01-16 0 1.160 1.140 1.160 1.140 1.160 342,000 393,140 1.1495 0.779 0.765 0.779 0.765 0.779 509,369 0.7718 0.87%
2023-01-13 0 1.150 1.120 1.160 1.150 1.150 28,000 32,080 1.1457 0.772 0.752 0.779 0.772 0.772 41,703 0.7693 2.68%
2023-01-12 0 1.120 1.110 1.130 1.110 1.130 138,000 155,000 1.1232 0.752 0.745 0.759 0.745 0.759 205,535 0.7541 -1.75%
2023-01-11 0 1.140 1.120 1.140 1.140 1.150 182,000 208,860 1.1476 0.765 0.752 0.765 0.765 0.772 271,068 0.7705 -0.87%
2023-01-10 0 1.150 1.140 1.160 1.150 1.180 154,000 178,520 1.1592 0.772 0.765 0.779 0.772 0.792 229,365 0.7783 -2.54%
2023-01-09 0 1.180 1.160 1.180 1.150 1.180 170,000 196,880 1.1581 0.792 0.779 0.792 0.772 0.792 253,195 0.7776 2.61%
2023-01-06 0 1.150 1.140 1.150 1.150 1.160 350,000 403,180 1.1519 0.772 0.765 0.772 0.772 0.779 521,284 0.7734 -0.86%
2023-01-05 0 1.160 1.160 1.190 1.160 1.170 1,388,000 1,614,580 1.1632 0.779 0.779 0.799 0.779 0.786 2,067,264 0.7810 0.87%
2023-01-04 0 1.150 1.130 1.150 1.150 1.160 298,000 343,400 1.1523 0.772 0.759 0.772 0.772 0.779 443,836 0.7737 -0.86%
2023-01-03 0 1.160 1.140 1.160 1.140 1.180 274,000 318,940 1.1640 0.779 0.765 0.779 0.765 0.792 408,091 0.7815 -0.85%
2022-12-30 0 1.170 1.140 1.190 - - 0 0 - 0.786 0.765 0.799 - - 0 - 0.00%
2022-12-29 0 1.170 1.130 1.170 1.140 1.170 56,000 65,440 1.1686 0.786 0.759 0.786 0.765 0.786 83,405 0.7846 -2.50%
2022-12-28 0 1.200 1.160 1.200 1.150 1.200 54,000 63,720 1.1800 0.806 0.779 0.806 0.772 0.806 80,427 0.7923 5.26%
2022-12-23 0 1.140 1.140 1.150 1.140 1.190 176,000 203,020 1.1535 0.765 0.765 0.772 0.765 0.799 262,132 0.7745 -1.72%
2022-12-22 0 1.160 1.160 1.190 1.150 1.200 254,000 299,300 1.1783 0.779 0.779 0.799 0.772 0.806 378,303 0.7912 -1.69%
2022-12-21 0 1.180 1.180 1.230 1.160 1.180 12,000 14,120 1.1767 0.792 0.792 0.826 0.779 0.792 17,873 0.7900 0.85%
2022-12-20 0 1.170 1.150 1.230 1.160 1.190 120,000 139,900 1.1658 0.786 0.772 0.826 0.779 0.799 178,726 0.7828 0.00%
2022-12-19 0 1.170 1.170 1.240 1.150 1.230 126,000 147,600 1.1714 0.786 0.786 0.833 0.772 0.826 187,662 0.7865 -2.50%
2022-12-16 0 1.200 1.150 1.220 1.160 1.250 230,000 279,380 1.2147 0.806 0.772 0.819 0.779 0.839 342,558 0.8156 -3.23%
2022-12-15 0 1.240 1.240 1.280 1.220 1.260 364,000 450,760 1.2384 0.833 0.833 0.859 0.819 0.846 542,136 0.8315 0.81%
2022-12-14 0 1.230 1.230 1.240 1.230 1.250 328,000 407,460 1.2423 0.826 0.826 0.833 0.826 0.839 488,518 0.8341 2.50%
2022-12-13 0 1.200 1.200 1.250 1.180 1.240 78,000 92,920 1.1913 0.806 0.806 0.839 0.792 0.833 116,172 0.7998 0.84%
2022-12-12 0 1.190 1.170 1.250 1.140 1.190 308,000 358,480 1.1639 0.799 0.786 0.839 0.765 0.799 458,730 0.7815 2.59%
2022-12-09 0 1.160 1.160 1.250 1.150 1.270 122,000 142,840 1.1708 0.779 0.779 0.839 0.772 0.853 181,705 0.7861 0.00%
2022-12-08 0 1.160 1.140 1.150 1.110 1.180 510,000 583,600 1.1443 0.779 0.765 0.772 0.745 0.792 759,586 0.7683 3.57%
2022-12-07 0 1.120 1.120 1.130 1.100 1.160 484,000 545,020 1.1261 0.752 0.752 0.759 0.739 0.779 720,862 0.7561 1.82%
2022-12-06 0 1.100 1.100 1.230 1.090 1.120 240,000 264,720 1.1030 0.739 0.739 0.826 0.732 0.752 357,452 0.7406 -0.90%
2022-12-05 0 1.110 1.130 1.240 1.090 1.280 92,000 106,200 1.1543 0.745 0.759 0.833 0.732 0.859 137,023 0.7751 0.91%
2022-12-02 0 1.100 1.100 1.180 1.080 1.100 104,000 114,320 1.0992 0.739 0.739 0.792 0.725 0.739 154,896 0.7380 0.00%
2022-12-01 0 1.100 1.100 1.180 - - 0 0 - 0.739 0.739 0.792 - - 0 - 0.00%
2022-11-30 0 1.100 1.080 1.200 1.070 1.100 72,000 78,760 1.0939 0.739 0.725 0.806 0.718 0.739 107,236 0.7345 3.77%
2022-11-29 0 1.060 1.060 1.090 1.040 1.080 44,000 47,320 1.0755 0.712 0.712 0.732 0.698 0.725 65,533 0.7221 0.00%
2022-11-28 0 1.060 1.060 1.080 1.050 1.100 70,000 74,800 1.0686 0.712 0.712 0.725 0.705 0.739 104,257 0.7175 2.91%
2022-11-25 0 1.030 1.030 1.090 1.020 1.020 2,000 2,040 1.0200 0.692 0.692 0.732 0.685 0.685 2,979 0.6848 0.00%
2022-11-24 0 1.030 1.020 1.060 1.010 1.100 612,000 626,920 1.0244 0.692 0.685 0.712 0.678 0.739 911,503 0.6878 1.98%
2022-11-23 0 1.010 1.010 1.020 1.010 1.010 60,000 60,600 1.0100 0.678 0.678 0.685 0.678 0.678 89,363 0.6781 2.02%
2022-11-22 0 0.990 0.970 0.990 0.970 1.040 662,000 659,020 0.9955 0.665 0.651 0.665 0.651 0.698 985,972 0.6684 -1.98%
2022-11-21 0 1.010 0.990 1.040 1.000 1.040 598,000 604,660 1.0111 0.678 0.665 0.698 0.671 0.698 890,651 0.6789 -2.88%
2022-11-18 0 1.040 1.040 1.070 1.030 1.080 54,000 57,000 1.0556 0.698 0.698 0.718 0.692 0.725 80,427 0.7087 -3.70%
2022-11-17 0 1.080 1.080 1.100 1.040 1.100 168,000 180,400 1.0738 0.725 0.725 0.739 0.698 0.739 250,216 0.7210 2.86%
2022-11-16 0 1.050 1.050 1.280 1.020 1.140 1,211,400 1,264,468 1.0438 0.705 0.705 0.859 0.685 0.765 1,804,239 0.7008 2.94%
2022-11-15 0 1.020 1.030 1.190 0.990 1.040 230,000 235,000 1.0217 0.685 0.692 0.799 0.665 0.698 342,558 0.6860 3.03%
2022-11-14 0 0.990 0.990 1.000 0.990 1.070 738,807 748,127 1.0126 0.665 0.665 0.671 0.665 0.718 1,100,367 0.6799 -1.98%
2022-11-11 0 1.010 1.010 1.040 1.010 1.070 140,000 146,640 1.0474 0.678 0.678 0.698 0.678 0.718 208,514 0.7033 -2.88%
2022-11-10 0 1.040 1.030 1.050 - - 0 0 - 0.698 0.692 0.705 - - 0 - 0.00%
2022-11-09 0 1.040 1.020 1.040 1.020 1.050 668,000 700,120 1.0481 0.698 0.685 0.698 0.685 0.705 994,908 0.7037 -0.95%
2022-11-08 0 1.050 1.050 1.080 1.050 1.050 20,000 21,000 1.0500 0.705 0.705 0.725 0.705 0.705 29,788 0.7050 -0.94%
2022-11-07 0 1.060 1.060 1.220 1.060 1.140 92,000 103,060 1.1202 0.712 0.712 0.819 0.712 0.765 137,023 0.7521 -3.64%
2022-11-04 0 1.100 1.060 1.100 1.060 1.100 220,000 239,600 1.0891 0.739 0.712 0.739 0.712 0.739 327,664 0.7312 5.77%
2022-11-03 0 1.040 1.040 1.070 1.040 1.100 174,000 184,040 1.0577 0.698 0.698 0.718 0.698 0.739 259,153 0.7102 -5.45%
2022-11-02 0 1.100 1.050 1.100 - - 0 0 - 0.739 0.705 0.739 - - 0 - -0.90%
2022-11-01 0 1.110 1.050 1.110 - - 0 0 - 0.745 0.705 0.745 - - 0 - 0.00%
2022-10-31 0 1.110 1.050 1.190 - - 0 0 - 0.745 0.705 0.799 - - 0 - 0.00%
2022-10-28 0 1.110 1.060 1.110 1.040 1.120 198,000 219,480 1.1085 0.745 0.712 0.745 0.698 0.752 294,898 0.7443 0.00%
2022-10-27 0 1.110 1.050 1.150 - - 0 0 - 0.745 0.705 0.772 - - 0 - 0.00%
2022-10-26 0 1.110 1.070 1.200 1.110 1.110 6,000 6,660 1.1100 0.745 0.718 0.806 0.745 0.745 8,936 0.7453 1.83%
2022-10-25 0 1.090 1.070 1.140 1.060 1.200 22,000 25,140 1.1427 0.732 0.718 0.765 0.712 0.806 32,766 0.7672 -1.80%
2022-10-24 0 1.110 1.080 1.150 1.090 1.090 4,000 4,360 1.0900 0.745 0.725 0.772 0.732 0.732 5,958 0.7318 -5.93%
2022-10-21 0 1.180 1.170 1.290 - - 0 0 - 0.792 0.786 0.866 - - 0 - 0.85%
2022-10-20 0 1.170 1.170 1.270 1.160 1.160 6,000 6,960 1.1600 0.786 0.786 0.853 0.779 0.779 8,936 0.7788 -1.68%
2022-10-19 0 1.190 1.190 1.240 - - 0 0 - 0.799 0.799 0.833 - - 0 - 0.00%
2022-10-18 0 1.190 1.190 1.230 1.180 1.230 38,000 46,360 1.2200 0.799 0.799 0.826 0.792 0.826 56,597 0.8191 -4.03%
2022-10-17 0 1.240 1.240 1.270 - - 0 0 - 0.833 0.833 0.853 - - 0 - 0.00%
2022-10-14 0 1.240 1.240 1.310 1.240 1.240 2,000 2,480 1.2400 0.833 0.833 0.880 0.833 0.833 2,979 0.8326 -3.12%
2022-10-13 0 1.280 1.240 1.310 - - 0 0 - 0.859 0.833 0.880 - - 0 - 0.00%
2022-10-12 0 1.280 1.240 1.300 - - 0 0 - 0.859 0.833 0.873 - - 0 - 0.00%
2022-10-11 0 1.280 1.250 1.290 1.240 1.280 208,000 265,120 1.2746 0.859 0.839 0.866 0.833 0.859 309,792 0.8558 1.59%
2022-10-10 0 1.260 1.250 1.290 1.250 1.290 32,000 40,680 1.2713 0.846 0.839 0.866 0.839 0.866 47,660 0.8535 -1.56%
2022-10-07 0 1.280 1.270 1.280 1.270 1.310 134,000 173,780 1.2969 0.859 0.853 0.859 0.853 0.880 199,577 0.8707 0.00%
2022-10-06 0 1.280 1.250 1.280 - - 0 0 - 0.859 0.839 0.859 - - 0 - 0.00%
2022-10-05 0 1.280 1.270 1.290 1.280 1.280 2,000 2,560 1.2800 0.859 0.853 0.866 0.859 0.859 2,979 0.8594 -0.78%
2022-10-03 0 1.290 1.270 1.290 - - 0 0 - 0.866 0.853 0.866 - - 0 - 0.00%
2022-09-30 0 1.290 1.280 1.290 1.290 1.320 136,000 176,820 1.3001 0.866 0.859 0.866 0.866 0.886 202,556 0.8729 -0.77%
2022-09-29 0 1.300 1.290 1.350 1.290 1.390 130,000 179,740 1.3826 0.873 0.866 0.906 0.866 0.933 193,620 0.9283 -6.47%
2022-09-28 0 1.390 1.220 1.390 - - 0 0 - 0.933 0.819 0.933 - - 0 - -0.71%
2022-09-27 0 1.400 1.400 1.490 1.350 1.400 114,000 154,560 1.3558 0.940 0.940 1.000 0.906 0.940 169,790 0.9103 -0.71%
2022-09-26 0 1.410 1.400 1.540 1.410 1.410 2,000 2,820 1.4100 0.947 0.940 1.034 0.947 0.947 2,979 0.9467 -0.70%
2022-09-23 0 1.420 1.260 1.510 - - 0 0 - 0.953 0.846 1.014 - - 0 - 0.00%
2022-09-22 0 1.420 1.380 1.510 - - 0 0 - 0.953 0.927 1.014 - - 0 - 0.00%
2022-09-21 0 1.420 1.410 1.540 1.410 1.420 20,000 28,280 1.4140 0.953 0.947 1.034 0.947 0.953 29,788 0.9494 -4.05%
2022-09-20 0 1.480 1.480 1.550 - - 0 0 - 0.994 0.994 1.041 - - 0 - 0.68%
2022-09-19 0 1.470 1.470 1.550 1.460 1.460 8,000 11,680 1.4600 0.987 0.987 1.041 0.980 0.980 11,915 0.9803 0.68%
2022-09-16 0 1.460 1.460 1.590 1.450 1.480 74,000 109,220 1.4759 0.980 0.980 1.068 0.974 0.994 110,214 0.9910 -1.35%
2022-09-15 0 1.480 1.470 1.480 1.470 1.480 30,000 44,320 1.4773 0.994 0.987 0.994 0.987 0.994 44,682 0.9919 0.68%
2022-09-14 0 1.470 1.450 1.470 1.460 1.490 49,900 73,258 1.4681 0.987 0.974 0.987 0.980 1.000 74,320 0.9857 0.00%
2022-09-13 0 1.470 1.470 1.510 1.420 1.460 110,000 158,600 1.4418 0.987 0.987 1.014 0.953 0.980 163,832 0.9681 2.80%
2022-09-09 0 1.430 1.410 1.430 1.430 1.470 114,000 165,840 1.4547 0.960 0.947 0.960 0.960 0.987 169,790 0.9767 -1.87%
2022-09-08 0 1.530 1.530 1.590 1.530 1.540 22,000 33,840 1.5382 0.978 0.978 1.017 0.978 0.985 34,403 0.9836 -0.65%
2022-09-07 0 1.540 1.530 1.630 1.490 1.560 66,000 101,740 1.5415 0.985 0.978 1.042 0.953 0.998 103,210 0.9858 0.00%
2022-09-06 0 1.540 1.490 1.620 1.540 1.540 60,000 92,400 1.5400 0.985 0.953 1.036 0.985 0.985 93,827 0.9848 0.00%
2022-09-05 0 1.540 1.520 1.620 1.510 1.540 90,000 138,540 1.5393 0.985 0.972 1.036 0.966 0.985 140,741 0.9844 0.00%
2022-09-02 0 1.540 1.510 1.620 1.500 1.540 64,000 98,480 1.5388 0.985 0.966 1.036 0.959 0.985 100,083 0.9840 0.00%
2022-09-01 0 1.540 1.530 1.580 1.530 1.540 54,000 82,820 1.5337 0.985 0.978 1.010 0.978 0.985 84,445 0.9808 0.65%
2022-08-31 0 1.530 1.510 1.530 1.530 1.610 978,000 1,498,040 1.5317 0.978 0.966 0.978 0.978 1.030 1,529,388 0.9795 -4.97%
2022-08-30 0 1.610 1.570 1.610 1.610 1.660 205,483 334,147 1.6262 1.030 1.004 1.030 1.030 1.062 321,333 1.0399 0.00%
2022-08-29 0 1.610 1.600 1.660 1.610 1.630 443,971 719,093 1.6197 1.030 1.023 1.062 1.030 1.042 694,278 1.0357 -1.23%
2022-08-26 0 1.630 1.630 1.640 1.630 1.630 6,000 9,780 1.6300 1.042 1.042 1.049 1.042 1.042 9,383 1.0423 2.52%
2022-08-25 0 1.590 1.590 1.630 - - 0 0 - 1.017 1.017 1.042 - - 0 - 0.00%
2022-08-24 0 1.590 1.560 1.600 1.550 1.590 6,000 9,440 1.5733 1.017 0.998 1.023 0.991 1.017 9,383 1.0061 4.61%
2022-08-23 0 1.520 1.510 1.560 - - 0 0 - 0.972 0.966 0.998 - - 0 - 1.33%
2022-08-22 0 1.500 1.490 1.590 1.500 1.500 4,000 6,000 1.5000 0.959 0.953 1.017 0.959 0.959 6,255 0.9592 0.67%
2022-08-19 0 1.490 1.480 1.520 - - 0 0 - 0.953 0.946 0.972 - - 0 - 0.00%
2022-08-18 0 1.490 1.480 1.560 1.470 1.500 22,000 32,760 1.4891 0.953 0.946 0.998 0.940 0.959 34,403 0.9522 -1.32%
2022-08-17 0 1.510 1.510 1.590 1.510 1.590 30,000 45,460 1.5153 0.966 0.966 1.017 0.966 1.017 46,914 0.9690 2.72%
2022-08-16 0 1.470 1.460 1.590 - - 0 0 - 0.940 0.934 1.017 - - 0 - 0.00%
2022-08-15 0 1.470 1.470 1.540 1.450 1.480 78,000 114,600 1.4692 0.940 0.940 0.985 0.927 0.946 121,976 0.9395 0.00%
2022-08-12 0 1.470 1.450 1.470 1.460 1.490 56,000 82,740 1.4775 0.940 0.927 0.940 0.934 0.953 87,572 0.9448 -5.77%
2022-08-11 0 1.560 1.490 1.620 1.520 1.560 34,000 52,900 1.5559 0.998 0.953 1.036 0.972 0.998 53,169 0.9949 0.00%
2022-08-10 0 1.560 1.470 1.560 - - 0 0 - 0.998 0.940 0.998 - - 0 - 0.00%
2022-08-09 0 1.560 1.470 1.570 - - 0 0 - 0.998 0.940 1.004 - - 0 - 0.00%
2022-08-08 0 1.560 1.460 1.560 1.470 1.560 10,000 15,040 1.5040 0.998 0.934 0.998 0.940 0.998 15,638 0.9618 1.96%
2022-08-05 0 1.530 1.460 1.550 1.510 1.550 38,000 57,820 1.5216 0.978 0.934 0.991 0.966 0.991 59,424 0.9730 -3.16%
2022-08-04 0 1.580 1.580 1.610 1.570 1.660 68,000 110,100 1.6191 1.010 1.010 1.030 1.004 1.062 106,338 1.0354 -4.24%
2022-08-03 0 1.650 1.620 1.770 1.620 1.620 2,000 3,240 1.6200 1.055 1.036 1.132 1.036 1.036 3,128 1.0359 -4.07%
2022-08-02 0 1.720 1.660 1.790 - - 0 0 - 1.100 1.062 1.145 - - 0 - 0.00%
2022-08-01 0 1.720 1.640 1.810 - - 0 0 - 1.100 1.049 1.157 - - 0 - 0.00%
2022-07-29 0 1.720 1.630 1.810 1.720 1.720 10,000 17,200 1.7200 1.100 1.042 1.157 1.100 1.100 15,638 1.0999 0.00%
2022-07-28 0 1.720 1.680 1.790 - - 0 0 - 1.100 1.074 1.145 - - 0 - 0.00%
2022-07-27 0 1.720 1.720 1.830 1.720 1.740 40,000 68,940 1.7235 1.100 1.100 1.170 1.100 1.113 62,552 1.1021 -5.49%
2022-07-26 0 1.820 1.740 1.850 1.820 1.850 24,000 43,740 1.8225 1.164 1.113 1.183 1.164 1.183 37,531 1.1654 1.11%
2022-07-25 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 1.151 1.151 1.183 1.151 1.151 3,128 1.1510 -3.23%
2022-07-22 0 1.860 1.800 1.860 - - 0 0 - 1.189 1.151 1.189 - - 0 - 0.00%
2022-07-21 0 1.860 1.770 1.860 - - 0 0 - 1.189 1.132 1.189 - - 0 - 0.00%
2022-07-20 0 1.860 1.740 1.860 1.860 1.860 4,000 7,440 1.8600 1.189 1.113 1.189 1.189 1.189 6,255 1.1894 3.33%
2022-07-19 0 1.800 1.720 1.800 1.820 1.820 2,000 3,640 1.8200 1.151 1.100 1.151 1.164 1.164 3,128 1.1638 -2.17%
2022-07-18 0 1.840 1.720 1.860 - - 0 0 - 1.177 1.100 1.189 - - 0 - 0.00%
2022-07-15 0 1.840 1.710 1.860 - - 2,000 3,620 1.8100 1.177 1.093 1.189 - - 3,128 1.1574 0.00%
2022-07-14 0 1.840 1.730 1.870 - - 0 0 - 1.177 1.106 1.196 - - 0 - 0.00%
2022-07-13 0 1.840 1.730 1.840 1.740 1.840 6,000 10,640 1.7733 1.177 1.106 1.177 1.113 1.177 9,383 1.1340 1.10%
2022-07-12 0 1.820 1.740 2.000 - - 0 0 - 1.164 1.113 1.279 - - 0 - 0.00%
2022-07-11 0 1.820 1.740 1.880 1.820 1.820 4,000 7,280 1.8200 1.164 1.113 1.202 1.164 1.164 6,255 1.1638 -1.19%
2022-07-08 0 1.842 1.770 1.790 - - 0 0 - 1.178 1.132 1.145 - - 0 - 0.00%
2022-07-07 0 1.842 1.730 1.880 - - 0 0 - 1.178 1.106 1.202 - - 0 - 0.00%
2022-07-06 0 1.842 1.730 2.000 - - 0 0 - 1.178 1.106 1.279 - - 0 - 0.00%
2022-07-05 0 1.842 1.750 1.970 - - 0 0 - 1.178 1.119 1.260 - - 0 - 0.00%
2022-07-04 0 1.842 1.750 2.000 - - 0 0 - 1.178 1.119 1.279 - - 0 - -0.00%
2022-06-30 0 1.960 1.860 1.990 1.960 1.960 18,000 35,280 1.9600 1.178 1.118 1.196 1.178 1.178 29,951 1.1779 0.00%
2022-06-29 0 1.960 1.900 1.960 1.990 1.990 6,000 11,760 1.9600 1.178 1.142 1.178 1.196 1.196 9,984 1.1779 4.81%
2022-06-28 0 1.870 1.870 1.990 1.870 1.870 2,000 3,740 1.8700 1.124 1.124 1.196 1.124 1.124 3,328 1.1238 -6.03%
2022-06-27 0 1.990 1.900 1.990 1.960 2.050 180,000 359,340 1.9963 1.196 1.142 1.196 1.178 1.232 299,514 1.1997 9.94%
2022-06-24 0 1.810 1.810 1.840 1.810 1.820 24,000 43,660 1.8192 1.088 1.088 1.106 1.088 1.094 39,935 1.0933 -0.55%
2022-06-23 0 1.820 1.820 1.900 1.820 1.850 184,000 337,720 1.8354 1.094 1.094 1.142 1.094 1.112 306,170 1.1030 -0.55%
2022-06-22 0 1.830 1.830 2.040 1.830 1.830 2,000 3,660 1.8300 1.100 1.100 1.226 1.100 1.100 3,328 1.0998 -2.66%
2022-06-21 0 1.880 1.810 2.040 1.880 1.880 2,000 3,760 1.8800 1.130 1.088 1.226 1.130 1.130 3,328 1.1298 4.44%
2022-06-20 0 1.800 1.800 1.850 1.800 1.800 12,000 21,600 1.8000 1.082 1.082 1.112 1.082 1.082 19,968 1.0818 0.00%
2022-06-17 0 1.800 1.800 1.850 - - 2,000 3,600 1.8000 1.082 1.082 1.112 - - 3,328 1.0818 5.88%
2022-06-16 0 1.700 1.700 1.910 1.700 1.860 54,000 99,580 1.8441 1.022 1.022 1.148 1.022 1.118 89,854 1.1082 -8.60%
2022-06-15 0 1.860 1.850 1.920 1.860 1.860 2,000 3,720 1.8600 1.118 1.112 1.154 1.118 1.118 3,328 1.1178 -1.06%
2022-06-14 0 1.880 1.860 1.940 1.860 1.880 52,000 97,040 1.8662 1.130 1.118 1.166 1.118 1.130 86,526 1.1215 0.53%
2022-06-13 0 1.870 1.860 1.870 1.830 1.870 40,000 74,720 1.8680 1.124 1.118 1.124 1.100 1.124 66,559 1.1226 0.00%
2022-06-10 0 1.870 1.870 1.980 1.870 1.980 4,000 7,700 1.9250 1.124 1.124 1.190 1.124 1.190 6,656 1.1569 0.00%
2022-06-09 0 1.870 1.870 1.980 1.870 1.890 18,000 33,840 1.8800 1.124 1.124 1.190 1.124 1.136 29,951 1.1298 -0.53%
2022-06-08 0 1.880 1.880 1.980 1.850 1.910 142,000 266,260 1.8751 1.130 1.130 1.190 1.112 1.148 236,284 1.1269 -0.53%
2022-06-07 0 1.890 1.890 1.980 - - 0 0 - 1.136 1.136 1.190 - - 0 - 1.61%
2022-06-06 0 1.860 1.850 1.880 1.850 1.880 262,000 491,240 1.8750 1.118 1.112 1.130 1.112 1.130 435,960 1.1268 -2.11%
2022-06-02 0 1.900 1.880 1.980 1.890 1.920 58,000 110,320 1.9021 1.142 1.130 1.190 1.136 1.154 96,510 1.1431 -1.55%
2022-06-01 0 1.930 1.920 1.960 1.920 1.970 514,725 1,008,668 1.9596 1.160 1.154 1.178 1.154 1.184 856,487 1.1777 -5.39%
2022-05-31 0 2.040 1.940 2.040 2.040 2.040 602,000 1,180,080 1.9603 1.226 1.166 1.226 1.226 1.226 1,001,709 1.1781 4.08%
2022-05-30 0 1.960 1.910 1.990 - - 0 0 - 1.178 1.148 1.196 - - 0 - 0.00%
2022-05-27 0 1.960 1.900 1.990 - - 0 0 - 1.178 1.142 1.196 - - 0 - 0.00%
2022-05-26 0 1.960 1.900 2.050 1.930 2.110 20,000 40,040 2.0020 1.178 1.142 1.232 1.160 1.268 33,279 1.2031 0.00%
2022-05-25 0 1.960 1.890 2.110 1.880 1.960 110,000 207,200 1.8836 1.178 1.136 1.268 1.130 1.178 183,037 1.1320 3.16%
2022-05-24 0 1.900 1.890 1.900 1.900 1.940 130,000 249,880 1.9222 1.142 1.136 1.142 1.142 1.166 216,316 1.1552 -4.52%
2022-05-23 0 1.990 1.940 1.990 1.910 2.000 34,000 67,380 1.9818 1.196 1.166 1.196 1.148 1.202 56,575 1.1910 -3.40%
2022-05-20 0 2.060 1.980 2.060 - - 0 0 - 1.238 1.190 1.238 - - 0 - 0.00%
2022-05-19 0 2.060 1.980 2.090 - - 0 0 - 1.238 1.190 1.256 - - 0 - 0.00%
2022-05-18 0 2.060 1.980 2.020 1.990 2.060 12,000 24,260 2.0217 1.238 1.190 1.214 1.196 1.238 19,968 1.2150 1.98%
2022-05-17 0 2.020 2.010 2.020 2.020 2.020 10,000 20,200 2.0200 1.214 1.208 1.214 1.214 1.214 16,640 1.2140 -2.42%
2022-05-16 0 2.070 2.020 2.110 2.070 2.070 2,000 4,140 2.0700 1.244 1.214 1.268 1.244 1.244 3,328 1.2440 -2.36%
2022-05-13 0 2.120 2.020 2.120 2.040 2.120 156,000 321,440 2.0605 1.274 1.214 1.274 1.226 1.274 259,579 1.2383 0.00%
2022-05-12 0 2.120 2.020 2.120 - - 0 0 - 1.274 1.214 1.274 - - 0 - 0.00%
2022-05-11 0 2.120 2.030 2.120 2.030 2.120 6,000 12,520 2.0867 1.274 1.220 1.274 1.220 1.274 9,984 1.2540 0.00%
2022-05-10 0 2.120 2.010 2.120 2.050 2.120 8,000 16,760 2.0950 1.274 1.208 1.274 1.232 1.274 13,312 1.2590 0.00%
2022-05-06 0 2.120 2.060 2.120 2.060 2.120 6,000 12,600 2.1000 1.274 1.238 1.274 1.238 1.274 9,984 1.2620 -1.40%
2022-05-05 0 2.150 2.050 2.150 - - 0 0 - 1.292 1.232 1.292 - - 0 - -0.46%
2022-05-04 0 2.160 2.050 2.160 - - 0 0 - 1.298 1.232 1.298 - - 0 - -0.46%
2022-05-03 0 2.170 2.050 2.170 - - 0 0 - 1.304 1.232 1.304 - - 0 - -0.46%
2022-04-29 0 2.180 2.000 2.180 2.020 2.200 48,000 100,420 2.0921 1.310 1.202 1.310 1.214 1.322 79,871 1.2573 -0.91%
2022-04-28 0 2.200 2.070 2.200 - - 106,300 233,860 2.2000 1.322 1.244 1.322 - - 176,880 1.3221 0.00%
2022-04-27 0 2.200 2.090 2.200 2.200 2.200 18,000 39,600 2.2000 1.322 1.256 1.322 1.322 1.322 29,951 1.3221 0.00%
2022-04-26 0 2.200 2.160 2.200 - - 0 0 - 1.322 1.298 1.322 - - 0 - 0.00%
2022-04-25 0 2.200 2.050 2.200 2.100 2.200 34,000 71,800 2.1118 1.322 1.232 1.322 1.262 1.322 56,575 1.2691 2.33%
2022-04-22 0 2.150 2.050 2.150 - - 0 0 - 1.292 1.232 1.292 - - 0 - 0.00%
2022-04-21 0 2.150 2.050 2.200 - - 0 0 - 1.292 1.232 1.322 - - 0 - 0.00%
2022-04-20 0 2.150 2.050 2.150 - - 0 0 - 1.292 1.232 1.292 - - 0 - 0.00%
2022-04-19 0 2.150 2.050 2.150 2.050 2.160 6,000 12,600 2.1000 1.292 1.232 1.292 1.232 1.298 9,984 1.2620 3.37%
2022-04-14 0 2.080 2.080 2.200 - - 0 0 - 1.250 1.250 1.322 - - 0 - 0.00%
2022-04-13 0 2.080 2.050 2.080 - - 0 0 - 1.250 1.232 1.250 - - 0 - -3.26%
2022-04-12 0 2.150 2.090 2.150 2.040 2.160 52,000 107,300 2.0635 1.292 1.256 1.292 1.226 1.298 86,526 1.2401 5.39%
2022-04-11 0 2.040 2.040 2.090 2.040 2.090 86,000 177,940 2.0691 1.226 1.226 1.256 1.226 1.256 143,101 1.2435 -7.27%
2022-04-08 0 2.200 2.100 2.200 2.070 2.200 98,000 203,860 2.0802 1.322 1.262 1.322 1.244 1.322 163,069 1.2501 3.29%
2022-04-07 0 2.130 2.080 2.130 - - 0 0 - 1.280 1.250 1.280 - - 0 - -2.29%
2022-04-06 0 2.180 2.100 2.200 - - 0 0 - 1.310 1.262 1.322 - - 0 - 0.00%
2022-04-04 0 2.180 2.110 2.220 - - 0 0 - 1.310 1.268 1.334 - - 0 - 0.00%
2022-04-01 0 2.180 2.120 2.180 2.020 2.200 154,000 325,540 2.1139 1.310 1.274 1.310 1.214 1.322 256,251 1.2704 -0.91%
2022-03-31 0 2.200 2.160 2.200 2.150 2.200 282,000 617,860 2.1910 1.322 1.298 1.322 1.292 1.322 469,239 1.3167 -2.65%
2022-03-30 0 2.260 2.200 2.230 2.200 2.340 498,000 1,100,500 2.2098 1.358 1.322 1.340 1.322 1.406 828,657 1.3281 0.00%
2022-03-29 0 2.260 2.110 2.260 2.190 2.280 100,000 223,460 2.2346 1.358 1.268 1.358 1.316 1.370 166,397 1.3429 3.67%
2022-03-28 0 2.180 2.080 2.180 2.180 2.180 6,000 13,080 2.1800 1.310 1.250 1.310 1.310 1.310 9,984 1.3101 0.00%
2022-03-25 0 2.180 2.010 2.180 2.180 2.180 6,000 13,080 2.1800 1.310 1.208 1.310 1.310 1.310 9,984 1.3101 0.00%
2022-03-24 0 2.180 2.020 2.180 2.190 2.210 54,170 118,957 2.1960 1.310 1.214 1.310 1.316 1.328 90,137 1.3197 -0.46%
2022-03-23 0 2.190 2.020 2.190 2.200 2.200 8,000 17,600 2.2000 1.316 1.214 1.316 1.322 1.322 13,312 1.3221 0.00%
2022-03-22 0 2.190 2.010 2.190 2.040 2.210 1,699,526 3,544,492 2.0856 1.316 1.208 1.316 1.226 1.328 2,827,959 1.2534 3.30%
2022-03-21 0 2.120 1.950 2.120 1.970 2.120 46,000 92,120 2.0026 1.274 1.172 1.274 1.184 1.274 76,543 1.2035 1.44%
2022-03-18 0 2.090 1.920 2.090 2.090 2.090 4,000 8,360 2.0900 1.256 1.154 1.256 1.256 1.256 6,656 1.2560 0.00%
2022-03-17 0 2.090 2.010 2.090 2.100 2.100 20,000 41,940 2.0970 1.256 1.208 1.256 1.262 1.262 33,279 1.2602 -1.42%
2022-03-16 0 2.120 1.940 2.120 1.880 2.120 82,000 157,760 1.9239 1.274 1.166 1.274 1.130 1.274 136,445 1.1562 -1.85%
2022-03-15 0 2.160 1.900 2.180 - - 0 0 - 1.298 1.142 1.310 - - 0 - 0.00%
2022-03-14 0 2.160 1.900 2.160 - - 0 0 - 1.298 1.142 1.298 - - 0 - -0.46%
2022-03-11 0 2.170 1.900 2.170 2.170 2.170 14,000 30,380 2.1700 1.304 1.142 1.304 1.304 1.304 23,296 1.3041 -0.91%
2022-03-10 0 2.190 1.950 2.190 2.180 2.200 66,000 144,920 2.1958 1.316 1.172 1.316 1.310 1.322 109,822 1.3196 5.29%
2022-03-09 0 2.080 2.000 2.090 2.010 2.090 8,000 16,520 2.0650 1.250 1.202 1.256 1.208 1.256 13,312 1.2410 -1.89%
2022-03-08 0 2.120 2.000 2.110 2.000 2.120 6,000 12,480 2.0800 1.274 1.202 1.268 1.202 1.274 9,984 1.2500 -3.20%
2022-03-07 0 2.190 2.000 2.200 2.010 2.200 54,000 118,400 2.1926 1.316 1.202 1.322 1.208 1.322 89,854 1.3177 -2.67%
2022-03-04 0 2.250 1.910 2.450 2.040 2.250 90,000 188,900 2.0989 1.352 1.148 1.472 1.226 1.352 149,757 1.2614 2.27%
2022-03-03 0 2.200 1.910 2.200 - - 0 0 - 1.322 1.148 1.322 - - 0 - 0.00%
2022-03-02 0 2.200 1.900 2.200 2.100 2.200 4,000 8,600 2.1500 1.322 1.142 1.322 1.262 1.322 6,656 1.2921 0.00%
2022-03-01 0 2.200 1.900 2.200 - - 0 0 - 1.322 1.142 1.322 - - 0 - 0.00%
2022-02-28 0 2.200 2.000 2.200 - - 0 0 - 1.322 1.202 1.322 - - 0 - 0.00%
2022-02-25 0 2.200 2.000 2.200 2.100 2.200 32,000 67,400 2.1063 1.322 1.202 1.322 1.262 1.322 53,247 1.2658 0.00%
2022-02-24 0 2.200 2.000 2.200 2.220 2.220 2,000 4,440 2.2200 1.322 1.202 1.322 1.334 1.334 3,328 1.3342 -4.35%
2022-02-23 0 2.300 2.220 2.380 - - 0 0 - 1.382 1.334 1.430 - - 0 - 0.00%
2022-02-22 0 2.300 2.220 2.330 - - 0 0 - 1.382 1.334 1.400 - - 0 - 0.00%
2022-02-21 0 2.300 - 2.380 - - 0 0 - 1.382 - 1.430 - - 0 - 0.00%
2022-02-18 0 2.300 - 2.300 - - 0 0 - 1.382 - 1.382 - - 0 - 0.00%
2022-02-17 0 2.300 1.910 2.300 - - 0 0 - 1.382 1.148 1.382 - - 0 - -0.86%
2022-02-16 0 2.320 - 2.320 - - 0 0 - 1.394 - 1.394 - - 0 - 0.00%
2022-02-15 0 2.320 - 2.320 2.320 2.320 2,000 4,640 2.3200 1.394 - 1.394 1.394 1.394 3,328 1.3943 0.43%
2022-02-14 0 2.310 - 2.310 - - 0 0 - 1.388 - 1.388 - - 0 - -0.43%
2022-02-11 0 2.320 2.180 2.320 2.180 2.320 4,000 9,000 2.2500 1.394 1.310 1.394 1.310 1.394 6,656 1.3522 0.00%
2022-02-10 0 2.320 2.180 2.320 - - 0 0 - 1.394 1.310 1.394 - - 0 - 0.00%
2022-02-09 0 2.320 2.180 2.320 2.180 2.180 2,000 4,360 2.1800 1.394 1.310 1.394 1.310 1.310 3,328 1.3101 -0.43%
2022-02-08 0 2.330 2.120 2.340 2.120 2.330 104,000 225,000 2.1635 1.400 1.274 1.406 1.274 1.400 173,053 1.3002 1.30%
2022-02-07 0 2.300 1.900 2.300 - - 0 0 - 1.382 1.142 1.382 - - 0 - 0.00%
2022-02-04 0 2.300 2.100 2.300 2.100 2.310 22,000 50,400 2.2909 1.382 1.262 1.382 1.262 1.388 36,607 1.3768 -0.43%
2022-01-31 0 2.310 1.900 2.490 - - 0 0 - 1.388 1.142 1.496 - - 0 - 0.00%
2022-01-28 0 2.310 2.000 2.310 2.100 2.320 72,000 158,240 2.1978 1.388 1.202 1.388 1.262 1.394 119,806 1.3208 4.52%
2022-01-27 0 2.210 2.000 2.320 - - 0 0 - 1.328 1.202 1.394 - - 0 - 0.00%
2022-01-26 0 2.210 1.900 2.210 - - 0 0 - 1.328 1.142 1.328 - - 0 - 0.00%
2022-01-25 0 2.210 2.010 2.210 2.210 2.210 2,000 4,420 2.2100 1.328 1.208 1.328 1.328 1.328 3,328 1.3281 0.00%
2022-01-24 0 2.210 2.020 2.270 - - 0 0 - 1.328 1.214 1.364 - - 0 - 0.00%
2022-01-21 0 2.210 2.000 2.350 2.000 2.210 88,000 185,660 2.1098 1.328 1.202 1.412 1.202 1.328 146,429 1.2679 4.74%
2022-01-20 0 2.110 1.910 2.250 - - 0 0 - 1.268 1.148 1.352 - - 0 - 0.00%
2022-01-19 0 2.110 1.910 2.250 - - 0 0 - 1.268 1.148 1.352 - - 0 - 0.00%
2022-01-18 0 2.110 2.100 2.250 2.110 2.240 50,000 110,700 2.2140 1.268 1.262 1.352 1.268 1.346 83,198 1.3306 -6.22%
2022-01-17 0 2.250 2.110 2.250 - - 0 0 - 1.352 1.268 1.352 - - 0 - 0.00%
2022-01-14 0 2.250 2.110 2.250 2.250 2.250 40,000 90,000 2.2500 1.352 1.268 1.352 1.352 1.352 66,559 1.3522 0.00%
2022-01-13 0 2.250 2.110 2.250 - - 0 0 - 1.352 1.268 1.352 - - 0 - -3.02%
2022-01-12 0 2.320 2.110 2.320 2.110 2.320 4,000 8,860 2.2150 1.394 1.268 1.394 1.268 1.394 6,656 1.3312 -2.11%
2022-01-11 0 2.370 2.020 2.380 2.090 2.370 54,000 124,300 2.3019 1.424 1.214 1.430 1.256 1.424 89,854 1.3834 17.91%
2022-01-10 0 2.010 1.980 2.090 - - 0 0 - 1.208 1.190 1.256 - - 0 - 0.00%
2022-01-07 0 2.010 2.010 2.100 2.000 2.030 1,000,000 2,003,840 2.0038 1.208 1.208 1.262 1.202 1.220 1,663,969 1.2043 1.52%
2022-01-06 0 1.980 1.980 2.090 1.900 1.960 4,000 7,720 1.9300 1.190 1.190 1.256 1.142 1.178 6,656 1.1599 -5.26%
2022-01-05 0 2.090 1.920 2.090 2.090 2.090 20,000 41,800 2.0900 1.256 1.154 1.256 1.256 1.256 33,279 1.2560 0.00%
2022-01-04 0 2.090 2.030 2.150 2.090 2.090 16,000 33,440 2.0900 1.256 1.220 1.292 1.256 1.256 26,624 1.2560 0.00%
2022-01-03 0 2.090 1.880 2.200 - - 0 0 - 1.256 1.130 1.322 - - 0 - 0.00%
2021-12-31 0 2.090 1.920 2.200 - - 0 0 - 1.256 1.154 1.322 - - 0 - 0.00%
2021-12-30 0 2.090 1.920 2.090 2.090 2.090 300,000 627,000 2.0900 1.256 1.154 1.256 1.256 1.256 499,191 1.2560 -0.95%
2021-12-29 0 2.110 2.100 2.110 2.110 2.120 60,000 126,660 2.1110 1.268 1.262 1.268 1.268 1.274 99,838 1.2687 -0.94%
2021-12-28 0 2.130 2.130 2.470 2.130 2.150 94,000 200,340 2.1313 1.280 1.280 1.484 1.280 1.292 156,413 1.2808 -0.93%
2021-12-24 0 2.150 1.880 2.150 - - 0 0 - 1.292 1.130 1.292 - - 0 - -1.38%
2021-12-23 0 2.180 2.000 2.180 2.180 2.210 64,000 140,440 2.1944 1.310 1.202 1.310 1.310 1.328 106,494 1.3188 -0.91%
2021-12-22 0 2.200 1.900 2.200 - - 0 0 - 1.322 1.142 1.322 - - 0 - 0.00%
2021-12-21 0 2.200 1.890 2.200 - - 0 0 - 1.322 1.136 1.322 - - 0 - 0.00%
2021-12-20 0 2.200 2.000 2.200 - - 0 0 - 1.322 1.202 1.322 - - 0 - -1.79%
2021-12-17 0 2.240 2.000 2.240 - - 0 0 - 1.346 1.202 1.346 - - 0 - -0.44%
2021-12-16 0 2.250 2.000 2.260 - - 0 0 - 1.352 1.202 1.358 - - 0 - 0.00%
2021-12-15 0 2.250 2.000 2.250 2.250 2.250 2,000 4,500 2.2500 1.352 1.202 1.352 1.352 1.352 3,328 1.3522 0.00%
2021-12-14 0 2.250 2.200 2.250 - - 0 0 - 1.352 1.322 1.352 - - 0 - 0.00%
2021-12-13 0 2.250 2.140 2.250 - - 0 0 - 1.352 1.286 1.352 - - 0 - 0.00%
2021-12-10 0 2.250 2.050 2.470 - - 0 0 - 1.352 1.232 1.484 - - 0 - 0.00%
2021-12-09 0 2.250 2.180 2.300 - - 0 0 - 1.352 1.310 1.382 - - 0 - 0.00%
2021-12-08 0 2.250 2.130 2.330 - - 0 0 - 1.352 1.280 1.400 - - 0 - 0.00%
2021-12-07 0 2.250 2.120 2.250 2.250 2.250 20,000 45,000 2.2500 1.352 1.274 1.352 1.352 1.352 33,279 1.3522 6.13%
2021-12-06 0 2.120 2.120 2.250 - - 0 0 - 1.274 1.274 1.352 - - 0 - 3.92%
2021-12-03 0 2.040 2.040 2.150 2.030 2.210 46,000 101,300 2.2022 1.226 1.226 1.292 1.220 1.328 76,543 1.3234 -7.69%
2021-12-02 0 2.210 2.210 2.330 - - 0 0 - 1.328 1.328 1.400 - - 0 - 0.00%
2021-12-01 0 2.210 2.210 2.350 - - 0 0 - 1.328 1.328 1.412 - - 0 - 0.00%
2021-11-30 0 2.210 2.210 2.360 - - 0 0 - 1.328 1.328 1.418 - - 0 - 0.00%
2021-11-29 0 2.210 2.100 2.260 - - 0 0 - 1.328 1.262 1.358 - - 0 - 0.00%
2021-11-26 0 2.210 2.160 2.360 - - 0 0 - 1.328 1.298 1.418 - - 0 - 0.00%
2021-11-25 0 2.210 2.210 2.300 2.210 2.300 122,000 279,240 2.2889 1.328 1.328 1.382 1.328 1.382 203,004 1.3755 3.76%
2021-11-24 0 2.130 2.110 2.250 - - 0 0 - 1.280 1.268 1.352 - - 0 - 0.00%
2021-11-23 0 2.130 2.130 2.200 2.020 2.220 3,346,000 7,322,660 2.1885 1.280 1.280 1.322 1.214 1.334 5,567,641 1.3152 -7.39%
2021-11-22 0 2.300 2.270 2.300 2.260 2.300 18,000 41,260 2.2922 1.382 1.364 1.382 1.358 1.382 29,951 1.3776 1.77%
2021-11-19 0 2.260 2.020 2.250 2.190 2.300 3,108,000 6,843,820 2.2020 1.358 1.214 1.352 1.316 1.382 5,171,616 1.3233 2.73%
2021-11-18 0 2.200 2.200 - - - 0 0 - 1.322 1.322 - - - 0 - 0.00%
2021-11-17 0 2.200 2.200 - - - 0 0 - 1.322 1.322 - - - 0 - 2.80%
2021-11-16 0 2.140 2.140 2.350 2.080 2.350 3,598,000 8,420,100 2.3402 1.286 1.286 1.412 1.250 1.412 5,986,961 1.4064 -6.96%
2021-11-15 0 2.300 2.080 - - - 0 0 - 1.382 1.250 - - - 0 - 0.00%
2021-11-12 0 2.300 2.300 2.500 2.290 2.640 1,116,000 2,578,920 2.3109 1.382 1.382 1.502 1.376 1.587 1,856,990 1.3888 0.00%
2021-11-11 0 2.300 2.300 - - - 0 0 - 1.382 1.382 - - - 0 - 9.52%
2021-11-10 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 1.262 1.262 - 1.262 1.262 3,328 1.2620 0.00%
2021-11-09 0 2.100 2.100 - 2.020 2.020 4,000 8,080 2.0200 1.262 1.262 - 1.214 1.214 6,656 1.2140 11.41%
2021-11-08 0 1.960 1.960 - 1.880 1.880 2,000 3,760 1.8800 1.133 1.133 - 1.087 1.087 3,460 1.0866 -10.09%
2021-11-05 0 2.180 2.000 - 2.180 2.180 62,000 135,160 2.1800 1.260 1.156 - 1.260 1.260 107,271 1.2600 0.00%
2021-11-04 0 2.180 2.180 - - - 0 0 - 1.260 1.260 - - - 0 - 0.46%
2021-11-03 0 2.170 2.170 2.300 2.110 2.300 142,000 325,900 2.2951 1.254 1.254 1.329 1.220 1.329 245,685 1.3265 -5.65%
2021-11-02 0 2.300 2.300 2.400 - - 0 0 - 1.329 1.329 1.387 - - 0 - 0.00%
2021-11-01 0 2.300 2.200 2.340 - - 0 0 - 1.329 1.272 1.352 - - 0 - -2.54%
2021-10-29 0 2.360 2.220 2.400 2.210 2.400 24,000 53,820 2.2425 1.364 1.283 1.387 1.277 1.387 41,524 1.2961 4.89%
2021-10-28 0 2.250 2.190 2.250 2.180 2.250 90,000 197,560 2.1951 1.300 1.266 1.300 1.260 1.300 155,716 1.2687 1.35%
2021-10-27 0 2.220 2.130 - - - 0 0 - 1.283 1.231 - - - 0 - 0.00%
2021-10-26 0 2.220 2.220 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2021-10-25 0 2.220 2.220 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2021-10-22 0 2.220 2.220 2.340 2.200 2.350 64,000 145,220 2.2691 1.283 1.283 1.352 1.272 1.358 110,731 1.3115 -6.72%
2021-10-21 0 2.380 2.130 2.560 - - 0 0 - 1.376 1.231 1.480 - - 0 - 0.00%
2021-10-20 0 2.380 2.150 2.560 - - 0 0 - 1.376 1.243 1.480 - - 0 - 0.00%
2021-10-19 0 2.380 2.130 2.560 - - 0 0 - 1.376 1.231 1.480 - - 0 - 0.00%
2021-10-18 0 2.380 2.130 2.400 2.380 2.380 2,358,000 5,705,880 2.4198 1.376 1.231 1.387 1.376 1.376 4,079,752 1.3986 -4.03%
2021-10-15 0 2.480 2.130 - - - 0 0 - 1.433 1.231 - - - 0 - 0.00%
2021-10-12 0 2.480 2.130 - - - 0 0 - 1.433 1.231 - - - 0 - 0.00%
2021-10-11 0 2.480 2.410 2.500 2.480 2.480 60,000 148,800 2.4800 1.433 1.393 1.445 1.433 1.433 103,810 1.4334 2.48%
2021-10-08 0 2.420 - 2.660 - - 5,320,000 12,874,400 2.4200 1.399 - 1.537 - - 9,204,530 1.3987 0.00%
2021-10-07 0 2.420 2.420 - - - 0 0 - 1.399 1.399 - - - 0 - 0.00%
2021-10-06 0 2.420 - 2.430 2.420 2.420 100,000 242,000 2.4200 1.399 - 1.404 1.399 1.399 173,017 1.3987 -0.41%
2021-10-05 0 2.430 2.430 - 2.430 2.430 12,000 29,160 2.4300 1.404 1.404 - 1.404 1.404 20,762 1.4045 1.25%
2021-10-04 0 2.400 2.350 2.400 2.340 2.400 10,021 23,629 2.3579 1.387 1.358 1.387 1.352 1.387 17,338 1.3628 0.00%
2021-09-30 0 2.400 2.340 - 2.400 2.400 100,000 240,000 2.4000 1.387 1.352 - 1.387 1.387 173,017 1.3871 0.00%
2021-09-29 0 2.400 2.010 2.400 - - 0 0 - 1.387 1.162 1.387 - - 0 - 0.00%
2021-09-28 0 2.400 2.180 - - - 0 0 - 1.387 1.260 - - - 0 - 0.00%
2021-09-27 0 2.400 2.180 - - - 0 0 - 1.387 1.260 - - - 0 - 0.00%
2021-09-24 0 2.400 2.310 2.680 2.400 2.510 4,000 9,820 2.4550 1.387 1.335 1.549 1.387 1.451 6,921 1.4189 -4.00%
2021-09-23 0 2.500 2.130 2.680 2.480 2.500 16,000 39,940 2.4963 1.445 1.231 1.549 1.433 1.445 27,683 1.4428 2.04%
2021-09-21 0 2.450 2.400 2.460 2.450 2.450 8,000 19,600 2.4500 1.416 1.387 1.422 1.416 1.416 13,841 1.4160 -1.61%
2021-09-20 0 2.490 2.450 2.500 - - 0 0 - 1.439 1.416 1.445 - - 0 - -0.40%
2021-09-17 0 2.500 2.460 2.610 - - 0 0 - 1.445 1.422 1.509 - - 0 - 0.00%
2021-09-16 0 2.500 2.500 2.610 2.500 2.510 32,000 80,120 2.5038 1.445 1.445 1.509 1.445 1.451 55,366 1.4471 -4.21%
2021-09-15 0 2.610 2.500 2.610 - - 0 0 - 1.509 1.445 1.509 - - 0 - -5.09%
2021-09-14 0 2.750 2.500 2.750 2.500 2.750 14,000 38,000 2.7143 1.589 1.445 1.589 1.445 1.589 24,222 1.5688 1.85%
2021-09-13 0 2.700 2.560 2.750 - - 0 0 - 1.561 1.480 1.589 - - 0 - 0.00%
2021-09-10 0 2.700 2.520 2.700 2.510 3.000 114,000 314,000 2.7544 1.561 1.457 1.561 1.451 1.734 197,240 1.5920 7.57%
2021-09-09 0 2.510 2.500 2.780 2.510 2.510 8,000 20,080 2.5100 1.451 1.445 1.607 1.451 1.451 13,841 1.4507 -2.71%
2021-09-08 0 2.580 2.550 2.850 2.580 2.780 10,000 26,200 2.6200 1.491 1.474 1.647 1.491 1.607 17,302 1.5143 -0.77%
2021-09-07 0 2.600 2.600 2.760 - - 0 0 - 1.503 1.503 1.595 - - 0 - 0.39%
2021-09-06 0 2.590 2.590 2.680 2.580 2.580 6,000 15,480 2.5800 1.497 1.497 1.549 1.491 1.491 10,381 1.4912 -4.07%
2021-09-03 0 2.700 2.500 2.700 2.700 2.700 6,000 16,200 2.7000 1.561 1.445 1.561 1.561 1.561 10,381 1.5605 -2.17%
2021-09-02 0 2.760 2.500 2.780 2.760 2.760 569,427 1,571,618 2.7600 1.595 1.445 1.607 1.595 1.595 985,208 1.5952 0.00%
2021-09-01 0 2.760 2.500 2.760 2.760 2.760 10,000 27,600 2.7600 1.595 1.445 1.595 1.595 1.595 17,302 1.5952 0.00%
2021-08-31 0 2.760 2.500 2.770 - - 0 0 - 1.595 1.445 1.601 - - 0 - 0.00%
2021-08-30 0 2.760 2.500 2.780 2.760 2.760 2,000 5,520 2.7600 1.595 1.445 1.607 1.595 1.595 3,460 1.5952 0.00%
2021-08-27 0 2.760 2.690 2.760 2.540 2.760 126,000 324,860 2.5783 1.595 1.555 1.595 1.468 1.595 218,002 1.4902 8.66%
2021-08-26 0 2.540 2.510 2.650 - - 0 0 - 1.468 1.451 1.532 - - 0 - 0.00%
2021-08-25 0 2.540 2.540 2.650 - - 2,000 5,200 2.6000 1.468 1.468 1.532 - - 3,460 1.5027 1.60%
2021-08-24 0 2.500 2.500 2.650 2.500 2.600 42,000 105,400 2.5095 1.445 1.445 1.532 1.445 1.503 72,667 1.4504 6.84%
2021-08-23 0 2.340 2.340 2.600 - - 0 0 - 1.352 1.352 1.503 - - 0 - 1.74%
2021-08-20 0 2.300 2.300 2.700 2.240 2.500 112,000 260,060 2.3220 1.329 1.329 1.561 1.295 1.445 193,780 1.3420 -9.80%
2021-08-19 0 2.550 2.370 2.550 2.550 2.550 4,000 10,200 2.5500 1.474 1.370 1.474 1.474 1.474 6,921 1.4738 0.00%
2021-08-18 0 2.550 2.550 2.990 2.540 2.680 70,000 186,820 2.6689 1.474 1.474 1.728 1.468 1.549 121,112 1.5425 -1.92%
2021-08-17 0 2.600 2.350 2.600 - - 0 0 - 1.503 1.358 1.503 - - 0 - 0.00%
2021-08-16 0 2.600 2.340 2.600 2.520 2.600 18,000 45,520 2.5289 1.503 1.352 1.503 1.457 1.503 31,143 1.4616 2.77%
2021-08-13 0 2.530 2.410 2.570 - - 0 0 - 1.462 1.393 1.485 - - 0 - -1.94%
2021-08-12 0 2.580 2.580 2.600 2.550 2.600 34,000 87,680 2.5788 1.491 1.491 1.503 1.474 1.503 58,826 1.4905 1.18%
2021-08-11 0 2.550 2.420 2.640 - - 0 0 - 1.474 1.399 1.526 - - 0 - 0.00%
2021-08-10 0 2.550 2.540 2.650 2.510 2.660 82,000 214,720 2.6185 1.474 1.468 1.532 1.451 1.537 141,874 1.5135 -1.92%
2021-08-09 0 2.600 2.300 2.640 2.590 2.600 82,000 213,120 2.5990 1.503 1.329 1.526 1.497 1.503 141,874 1.5022 4.00%
2021-08-06 0 2.500 2.500 2.600 2.500 2.550 42,000 106,640 2.5390 1.445 1.445 1.503 1.445 1.474 72,667 1.4675 2.04%
2021-08-05 0 2.450 2.330 2.630 - - 0 0 - 1.416 1.347 1.520 - - 0 - 0.00%
2021-08-04 0 2.450 2.450 2.650 - - 0 0 - 1.416 1.416 1.532 - - 0 - 1.66%
2021-08-03 0 2.410 2.380 2.430 2.390 2.430 255,142 596,446 2.3377 1.393 1.376 1.404 1.381 1.404 441,440 1.3511 1.26%
2021-08-02 0 2.380 2.360 2.390 2.300 2.380 24,000 55,460 2.3108 1.376 1.364 1.381 1.329 1.376 41,524 1.3356 3.48%
2021-07-30 0 2.300 2.220 2.400 2.300 2.340 52,000 119,840 2.3046 1.329 1.283 1.387 1.329 1.352 89,969 1.3320 -2.54%
2021-07-29 0 2.360 2.220 2.360 2.240 2.380 56,000 132,480 2.3657 1.364 1.283 1.364 1.295 1.376 96,890 1.3673 5.83%
2021-07-28 0 2.230 2.230 2.330 2.230 2.430 188,751 439,282 2.3273 1.289 1.289 1.347 1.289 1.404 326,572 1.3451 -5.11%
2021-07-27 0 2.350 2.290 2.350 2.350 2.350 38,000 89,300 2.3500 1.358 1.324 1.358 1.358 1.358 65,747 1.3582 0.00%
2021-07-26 0 2.350 2.210 2.360 2.340 2.350 68,000 159,620 2.3474 1.358 1.277 1.364 1.352 1.358 117,652 1.3567 -2.08%
2021-07-23 0 2.400 2.120 2.450 2.390 2.400 28,000 67,180 2.3993 1.387 1.225 1.416 1.381 1.387 48,445 1.3867 -0.83%
2021-07-22 0 2.420 2.360 2.500 - - 0 0 - 1.399 1.364 1.445 - - 0 - 0.00%
2021-07-21 0 2.420 2.000 2.420 2.340 2.440 22,000 53,080 2.4127 1.399 1.156 1.399 1.352 1.410 38,064 1.3945 -0.82%
2021-07-20 0 2.440 2.200 2.440 2.110 2.460 14,000 32,280 2.3057 1.410 1.272 1.410 1.220 1.422 24,222 1.3326 -1.61%
2021-07-19 0 2.480 2.040 2.480 - - 0 0 - 1.433 1.179 1.433 - - 0 - 0.00%
2021-07-16 0 2.480 - 2.480 2.570 2.570 2,000 5,140 2.5700 1.433 - 1.433 1.485 1.485 3,460 1.4854 -2.75%
2021-07-15 0 2.550 - 2.550 2.590 2.590 2,000 5,180 2.5900 1.474 - 1.474 1.497 1.497 3,460 1.4970 4.51%
2021-07-14 0 2.440 2.040 2.460 - - 0 0 - 1.410 1.179 1.422 - - 0 - 0.00%
2021-07-13 0 2.440 1.910 2.460 - - 0 0 - 1.410 1.104 1.422 - - 0 - 0.00%
2021-07-12 0 2.440 2.400 2.440 2.350 2.450 226,000 539,800 2.3885 1.410 1.387 1.410 1.358 1.416 391,020 1.3805 -0.81%
2021-07-09 0 2.460 2.430 2.460 2.400 2.560 82,000 206,100 2.5134 1.422 1.404 1.422 1.387 1.480 141,874 1.4527 0.41%
2021-07-08 0 2.450 2.400 2.590 - - 0 0 - 1.416 1.387 1.497 - - 0 - 0.00%
2021-07-07 0 2.450 2.400 2.520 - - 0 0 - 1.416 1.387 1.457 - - 0 - 0.00%
2021-07-06 0 2.450 2.450 2.530 2.450 2.460 8,000 19,620 2.4525 1.416 1.416 1.462 1.416 1.422 13,841 1.4175 -1.61%
2021-07-05 0 2.490 2.450 2.700 2.450 2.490 22,000 54,620 2.4827 1.439 1.416 1.561 1.416 1.439 38,064 1.4350 -2.35%
2021-07-02 0 2.550 2.400 2.550 2.460 2.580 20,000 50,340 2.5170 1.474 1.387 1.474 1.422 1.491 34,603 1.4548 5.37%
2021-06-30 0 2.420 2.200 2.490 - - 0 0 - 1.399 1.272 1.439 - - 0 - -2.81%
2021-06-29 0 2.490 2.350 2.580 2.300 2.600 66,000 156,920 2.3776 1.439 1.358 1.491 1.329 1.503 114,192 1.3742 -3.49%
2021-06-28 0 2.580 2.430 2.600 2.400 2.600 290,000 721,480 2.4879 1.491 1.404 1.503 1.387 1.503 501,751 1.4379 -0.77%
2021-06-25 0 2.600 2.450 2.630 2.500 2.600 110,000 281,000 2.5545 1.503 1.416 1.520 1.445 1.503 190,319 1.4765 -3.70%
2021-06-24 0 2.700 2.680 2.750 2.360 2.700 6,000 15,160 2.5267 1.561 1.549 1.589 1.364 1.561 10,381 1.4604 -1.82%
2021-06-23 0 2.750 - 2.750 - - 0 0 - 1.589 - 1.589 - - 0 - 0.00%
2021-06-22 0 2.750 2.370 2.750 - - 0 0 - 1.589 1.370 1.589 - - 0 - 0.00%
2021-06-21 0 2.750 2.730 2.770 2.700 2.760 54,000 147,840 2.7378 1.589 1.578 1.601 1.561 1.595 93,429 1.5824 -0.72%
2021-06-18 0 2.770 2.560 2.770 2.700 2.800 364,000 993,120 2.7284 1.601 1.480 1.601 1.561 1.618 629,784 1.5769 0.00%
2021-06-17 0 2.770 2.500 2.770 2.750 2.780 14,000 38,620 2.7586 1.601 1.445 1.601 1.589 1.607 24,222 1.5944 2.59%
2021-06-16 0 2.700 2.500 2.710 - - 0 0 - 1.561 1.445 1.566 - - 0 - 0.00%
2021-06-15 0 2.700 2.600 2.700 2.600 2.710 386,000 1,015,260 2.6302 1.561 1.503 1.561 1.503 1.566 667,848 1.5202 1.89%
2021-06-11 0 2.650 2.560 2.680 2.530 2.800 108,000 293,320 2.7159 1.532 1.480 1.549 1.462 1.618 186,859 1.5697 -5.02%
2021-06-10 0 2.790 2.600 2.700 - - 0 0 - 1.613 1.503 1.561 - - 0 - 0.00%
2021-06-09 0 2.790 2.700 2.800 2.790 2.800 40,000 111,760 2.7940 1.613 1.561 1.618 1.613 1.618 69,207 1.6149 0.36%
2021-06-08 0 2.780 2.700 2.780 2.780 2.860 22,000 62,260 2.8300 1.607 1.561 1.607 1.607 1.653 38,064 1.6357 -2.46%
2021-06-07 0 2.850 2.780 2.850 - - 0 0 - 1.647 1.607 1.647 - - 0 - -0.35%
2021-06-04 0 2.860 2.670 2.860 - - 0 0 - 1.653 1.543 1.653 - - 0 - 0.00%
2021-06-03 0 2.860 2.660 2.860 2.860 2.900 74,000 213,540 2.8857 1.653 1.537 1.653 1.653 1.676 128,033 1.6679 0.35%
2021-06-02 0 2.850 2.820 2.850 2.680 2.850 70,000 195,460 2.7923 1.647 1.630 1.647 1.549 1.647 121,112 1.6139 3.79%
2021-06-01 0 2.820 2.820 2.900 2.800 2.890 90,000 254,240 2.8249 1.587 1.587 1.632 1.576 1.627 159,912 1.5899 -2.76%
2021-05-31 0 2.900 2.830 2.910 2.810 2.980 22,000 64,160 2.9164 1.632 1.593 1.638 1.581 1.677 39,090 1.6414 1.75%
2021-05-28 0 2.850 2.850 2.910 2.850 2.920 130,000 374,040 2.8772 1.604 1.604 1.638 1.604 1.643 230,984 1.6193 -0.70%
2021-05-27 0 2.870 2.750 2.880 2.660 2.870 68,000 187,000 2.7500 1.615 1.548 1.621 1.497 1.615 120,822 1.5477 7.09%
2021-05-26 0 2.680 2.640 2.750 2.570 2.770 284,000 764,620 2.6923 1.508 1.486 1.548 1.446 1.559 504,611 1.5153 -0.74%
2021-05-25 0 2.700 2.690 2.710 2.700 2.750 96,000 260,460 2.7131 1.520 1.514 1.525 1.520 1.548 170,573 1.5270 3.45%
2021-05-24 0 2.610 2.610 2.670 2.560 2.700 90,000 241,500 2.6833 1.469 1.469 1.503 1.441 1.520 159,912 1.5102 2.76%
2021-05-21 0 2.540 2.540 2.680 2.540 2.710 50,000 130,260 2.6052 1.430 1.430 1.508 1.430 1.525 88,840 1.4662 -2.31%
2021-05-20 0 2.600 2.560 2.690 2.600 2.680 152,000 400,980 2.6380 1.463 1.441 1.514 1.463 1.508 270,074 1.4847 0.00%
2021-05-18 0 2.600 2.600 2.650 2.500 2.600 100,000 256,040 2.5604 1.463 1.463 1.491 1.407 1.463 177,680 1.4410 4.00%
2021-05-17 0 2.500 2.450 2.520 2.440 2.500 276,000 683,240 2.4755 1.407 1.379 1.418 1.373 1.407 490,397 1.3932 6.38%
2021-05-14 0 2.350 2.350 2.470 2.350 2.420 56,000 135,260 2.4154 1.323 1.323 1.390 1.323 1.362 99,501 1.3594 0.43%
2021-05-13 0 2.340 2.290 2.310 2.340 2.470 102,000 245,620 2.4080 1.317 1.289 1.300 1.317 1.390 181,234 1.3553 5.41%
2021-05-12 0 2.220 2.220 2.300 2.140 2.480 1,058,000 2,270,520 2.1460 1.249 1.249 1.294 1.204 1.396 1,879,855 1.2078 3.74%
2021-05-11 0 2.140 2.000 2.140 - - 2,500,000 5,375,000 2.1500 1.204 1.126 1.204 - - 4,442,000 1.2100 -0.47%
2021-05-10 0 2.150 2.120 2.160 2.090 2.150 300,000 640,720 2.1357 1.210 1.193 1.216 1.176 1.210 533,040 1.2020 2.38%
2021-05-07 0 2.100 2.080 2.150 2.100 2.190 52,000 111,180 2.1381 1.182 1.171 1.210 1.182 1.233 92,394 1.2033 -5.83%
2021-05-06 0 2.230 2.200 2.250 2.200 2.250 50,000 110,720 2.2144 1.255 1.238 1.266 1.238 1.266 88,840 1.2463 -0.45%
2021-05-05 0 2.240 2.130 2.240 2.250 2.250 4,000 9,000 2.2500 1.261 1.199 1.261 1.266 1.266 7,107 1.2663 -0.44%
2021-05-04 0 2.250 2.200 2.250 2.250 2.270 268,000 599,680 2.2376 1.266 1.238 1.266 1.266 1.278 476,182 1.2593 0.00%
2021-05-03 0 2.250 2.160 2.210 2.200 2.250 136,000 300,340 2.2084 1.266 1.216 1.244 1.238 1.266 241,645 1.2429 -0.88%
2021-04-30 0 2.270 2.200 2.290 2.200 2.340 392,000 897,760 2.2902 1.278 1.238 1.289 1.238 1.317 696,506 1.2889 -3.81%
2021-04-29 0 2.360 2.050 2.360 2.330 2.370 380,000 900,200 2.3689 1.328 1.154 1.328 1.311 1.334 675,184 1.3333 -0.84%
2021-04-28 0 2.380 2.320 2.380 2.280 2.440 716,000 1,705,940 2.3826 1.339 1.306 1.339 1.283 1.373 1,272,189 1.3409 5.78%
2021-04-27 0 2.250 1.900 2.290 2.120 2.250 278,000 609,500 2.1924 1.266 1.069 1.289 1.193 1.266 493,950 1.2339 4.65%
2021-04-26 0 2.150 2.070 2.150 2.000 2.260 116,000 247,320 2.1321 1.210 1.165 1.210 1.126 1.272 206,109 1.1999 7.50%
2021-04-23 0 2.000 1.900 2.000 1.920 2.000 128,000 253,000 1.9766 1.126 1.069 1.126 1.081 1.126 227,430 1.1124 4.71%
2021-04-22 0 1.910 1.900 1.920 1.900 1.920 54,000 103,580 1.9181 1.075 1.069 1.081 1.069 1.081 95,947 1.0796 0.53%
2021-04-21 0 1.900 1.900 1.920 1.900 1.940 76,000 145,680 1.9168 1.069 1.069 1.081 1.069 1.092 135,037 1.0788 0.53%
2021-04-20 0 1.890 1.860 1.900 1.900 1.900 18,000 34,200 1.9000 1.064 1.047 1.069 1.069 1.069 31,982 1.0693 0.53%
2021-04-19 0 1.880 1.880 1.910 1.870 1.900 180,000 340,380 1.8910 1.058 1.058 1.075 1.052 1.069 319,824 1.0643 0.53%
2021-04-16 0 1.870 1.870 1.890 1.840 1.900 210,000 396,960 1.8903 1.052 1.052 1.064 1.036 1.069 373,128 1.0639 1.63%
2021-04-15 0 1.840 1.840 1.870 1.770 1.900 52,000 96,420 1.8542 1.036 1.036 1.052 0.996 1.069 92,394 1.0436 -2.65%
2021-04-14 0 1.890 1.890 1.900 1.880 1.890 320,000 604,500 1.8891 1.064 1.064 1.069 1.058 1.064 568,576 1.0632 2.16%
2021-04-13 0 1.850 1.830 1.890 1.770 1.850 570,000 1,048,380 1.8393 1.041 1.030 1.064 0.996 1.041 1,012,776 1.0352 2.21%
2021-04-12 0 1.810 1.750 1.900 1.810 1.960 16,000 30,340 1.8963 1.019 0.985 1.069 1.019 1.103 28,429 1.0672 -6.70%
2021-04-09 0 1.940 1.910 1.950 1.940 1.970 14,000 27,380 1.9557 1.092 1.075 1.097 1.092 1.109 24,875 1.1007 -1.02%
2021-04-08 0 1.960 1.910 1.960 1.870 2.000 70,000 137,720 1.9674 1.103 1.075 1.103 1.052 1.126 124,376 1.1073 1.03%
2021-04-07 0 1.940 1.910 1.960 1.850 1.960 170,000 326,280 1.9193 1.092 1.075 1.103 1.041 1.103 302,056 1.0802 6.01%
2021-04-01 0 1.830 1.800 1.830 1.700 1.840 272,000 479,220 1.7618 1.030 1.013 1.030 0.957 1.036 483,290 0.9916 5.78%
2021-03-31 0 1.730 1.650 1.790 1.730 1.780 852,000 1,505,120 1.7666 0.974 0.929 1.007 0.974 1.002 1,513,834 0.9942 -0.57%
2021-03-30 0 1.740 1.660 1.740 1.640 1.750 134,000 229,600 1.7134 0.979 0.934 0.979 0.923 0.985 238,091 0.9643 4.82%
2021-03-29 0 1.660 1.630 1.750 1.660 1.720 106,000 180,800 1.7057 0.934 0.917 0.985 0.934 0.968 188,341 0.9600 -2.92%
2021-03-26 0 1.710 1.700 1.850 1.710 1.770 10,000 17,520 1.7520 0.962 0.957 1.041 0.962 0.996 17,768 0.9860 -2.84%
2021-03-25 0 1.760 1.730 1.980 1.700 1.770 170,000 294,140 1.7302 0.991 0.974 1.114 0.957 0.996 302,056 0.9738 0.57%
2021-03-24 0 1.750 1.700 1.850 1.750 1.830 6,000 10,820 1.8033 0.985 0.957 1.041 0.985 1.030 10,661 1.0149 -4.37%
2021-03-23 0 1.830 1.800 1.850 1.800 1.880 120,000 219,740 1.8312 1.030 1.013 1.041 1.013 1.058 213,216 1.0306 2.23%
2021-03-22 0 1.790 1.740 1.810 1.700 1.820 150,000 261,420 1.7428 1.007 0.979 1.019 0.957 1.024 266,520 0.9809 11.18%
2021-03-19 0 1.610 1.610 1.770 1.600 1.810 24,000 41,720 1.7383 0.906 0.906 0.996 0.900 1.019 42,643 0.9784 -10.56%
2021-03-18 0 1.800 1.740 1.820 1.760 1.800 28,000 50,120 1.7900 1.013 0.979 1.024 0.991 1.013 49,750 1.0074 4.65%
2021-03-17 0 1.720 1.720 1.760 1.720 1.720 10,000 17,200 1.7200 0.968 0.968 0.991 0.968 0.968 17,768 0.9680 -1.71%
2021-03-16 0 1.750 1.510 1.770 - - 0 0 - 0.985 0.850 0.996 - - 0 - 0.00%
2021-03-15 0 1.750 1.700 1.750 1.720 1.750 132,000 230,240 1.7442 0.985 0.957 0.985 0.968 0.985 234,538 0.9817 2.94%
2021-03-12 0 1.700 1.700 1.710 1.690 1.790 158,000 271,060 1.7156 0.957 0.957 0.962 0.951 1.007 280,734 0.9655 0.00%
2021-03-11 0 1.700 1.640 1.710 1.470 1.700 180,000 301,180 1.6732 0.957 0.923 0.962 0.827 0.957 319,824 0.9417 0.59%
2021-03-10 0 1.690 1.660 1.750 1.690 1.720 28,000 47,820 1.7079 0.951 0.934 0.985 0.951 0.968 49,750 0.9612 -1.74%
2021-03-09 0 1.720 1.700 1.720 1.710 1.720 36,000 61,620 1.7117 0.968 0.957 0.968 0.962 0.968 63,965 0.9633 2.99%
2021-03-08 0 1.670 1.600 1.670 1.660 1.800 30,000 52,320 1.7440 0.940 0.900 0.940 0.934 1.013 53,304 0.9815 -7.22%
2021-03-05 0 1.800 1.800 1.850 1.800 1.880 132,000 238,660 1.8080 1.013 1.013 1.041 1.013 1.058 234,538 1.0176 -3.74%
2021-03-04 0 1.870 1.820 1.870 1.820 1.870 22,000 40,640 1.8473 1.052 1.024 1.052 1.024 1.052 39,090 1.0397 4.47%
2021-03-03 0 1.790 1.740 1.790 1.800 1.800 44,000 79,200 1.8000 1.007 0.979 1.007 1.013 1.013 78,179 1.0131 -0.56%
2021-03-02 0 1.800 1.800 1.860 1.800 1.810 28,000 50,420 1.8007 1.013 1.013 1.047 1.013 1.019 49,750 1.0135 -0.55%
2021-03-01 0 1.810 1.810 1.880 1.800 1.810 34,000 61,260 1.8018 1.019 1.019 1.058 1.013 1.019 60,411 1.0141 2.84%
2021-02-26 0 1.760 1.760 1.800 1.750 1.800 108,000 193,400 1.7907 0.991 0.991 1.013 0.985 1.013 191,894 1.0078 -0.56%
2021-02-25 0 1.770 1.700 1.790 1.750 1.790 8,000 14,160 1.7700 0.996 0.957 1.007 0.985 1.007 14,214 0.9962 1.14%
2021-02-24 0 1.750 1.750 1.760 1.740 1.840 252,000 447,360 1.7752 0.985 0.985 0.991 0.979 1.036 447,754 0.9991 0.00%
2021-02-23 0 1.750 1.710 1.750 1.700 1.810 24,000 42,140 1.7558 0.985 0.962 0.985 0.957 1.019 42,643 0.9882 2.94%
2021-02-22 0 1.700 1.700 1.710 1.600 1.730 508,000 859,960 1.6928 0.957 0.957 0.962 0.900 0.974 902,614 0.9527 0.00%
2021-02-19 0 1.700 1.700 1.770 1.650 1.790 176,000 300,120 1.7052 0.957 0.957 0.996 0.929 1.007 312,717 0.9597 0.00%
2021-02-18 0 1.700 1.690 1.700 1.580 1.850 682,000 1,127,620 1.6534 0.957 0.951 0.957 0.889 1.041 1,211,778 0.9306 6.25%
2021-02-17 0 1.600 1.600 1.700 1.580 1.730 434,348 715,123 1.6464 0.900 0.900 0.957 0.889 0.974 771,750 0.9266 -1.23%
2021-02-16 0 1.620 1.610 1.650 1.570 1.620 98,000 154,960 1.5812 0.912 0.906 0.929 0.884 0.912 174,126 0.8899 3.18%
2021-02-11 0 1.570 1.560 1.600 1.550 1.590 80,000 125,460 1.5683 0.884 0.878 0.900 0.872 0.895 142,144 0.8826 0.64%
2021-02-10 0 1.560 1.550 1.650 1.550 1.560 50,000 77,600 1.5520 0.878 0.872 0.929 0.872 0.878 88,840 0.8735 0.00%
2021-02-09 0 1.560 1.450 1.590 1.550 1.570 126,000 196,500 1.5595 0.878 0.816 0.895 0.872 0.884 223,877 0.8777 0.65%
2021-02-08 0 1.550 1.550 1.580 1.550 1.620 16,000 25,300 1.5813 0.872 0.872 0.889 0.872 0.912 28,429 0.8899 -0.64%
2021-02-05 0 1.560 1.500 1.560 1.560 1.590 22,000 34,720 1.5782 0.878 0.844 0.878 0.878 0.895 39,090 0.8882 -1.89%
2021-02-04 0 1.590 1.520 1.610 1.580 1.600 104,000 165,340 1.5898 0.895 0.855 0.906 0.889 0.900 184,787 0.8948 0.63%
2021-02-03 0 1.580 1.540 1.580 1.450 1.580 530,000 809,300 1.5270 0.889 0.867 0.889 0.816 0.889 941,704 0.8594 8.97%
2021-02-02 0 1.450 1.430 1.460 1.450 1.450 10,000 14,500 1.4500 0.816 0.805 0.822 0.816 0.816 17,768 0.8161 2.11%
2021-02-01 0 1.420 1.410 - - - 0 0 - 0.799 0.794 - - - 0 - 0.00%
2021-01-29 0 1.420 1.420 1.450 1.420 1.580 234,000 342,520 1.4638 0.799 0.799 0.816 0.799 0.889 415,771 0.8238 0.71%
2021-01-28 0 1.410 1.400 1.450 1.400 1.440 110,000 155,920 1.4175 0.794 0.788 0.816 0.788 0.810 195,448 0.7978 -3.42%
2021-01-27 0 1.460 1.430 1.460 1.460 1.490 30,000 44,320 1.4773 0.822 0.805 0.822 0.822 0.839 53,304 0.8315 -5.81%
2021-01-26 0 1.550 1.450 1.510 1.450 1.580 228,000 354,660 1.5555 0.872 0.816 0.850 0.816 0.889 405,110 0.8755 0.00%
2021-01-25 0 1.550 1.550 1.650 1.440 1.660 372,000 580,000 1.5591 0.872 0.872 0.929 0.810 0.934 660,970 0.8775 0.00%
2021-01-22 0 1.550 1.550 1.560 1.490 1.640 94,000 146,520 1.5587 0.872 0.872 0.878 0.839 0.923 167,019 0.8773 -1.27%
2021-01-21 0 1.570 1.500 1.580 1.540 1.590 46,000 72,120 1.5678 0.884 0.844 0.889 0.867 0.895 81,733 0.8824 -1.87%
2021-01-20 0 1.600 1.510 1.600 1.450 1.730 76,000 119,000 1.5658 0.900 0.850 0.900 0.816 0.974 135,037 0.8812 -4.76%
2021-01-19 0 1.680 1.680 1.730 1.540 1.840 212,000 366,440 1.7285 0.946 0.946 0.974 0.867 1.036 376,682 0.9728 9.09%
2021-01-18 0 1.540 1.540 1.680 1.530 3.000 730,000 1,265,480 1.7335 0.867 0.867 0.946 0.861 1.688 1,297,064 0.9756 13.24%
2021-01-15 0 1.360 1.350 1.450 1.360 1.380 50,000 68,680 1.3736 0.765 0.760 0.816 0.765 0.777 88,840 0.7731 0.00%
2021-01-14 0 1.360 1.350 1.450 - - 0 0 - 0.765 0.760 0.816 - - 0 - 0.00%
2021-01-13 0 1.360 1.350 1.410 1.360 1.430 10,000 13,780 1.3780 0.765 0.760 0.794 0.765 0.805 17,768 0.7756 -4.90%
2021-01-12 0 1.430 1.320 1.430 1.350 1.470 42,000 57,180 1.3614 0.805 0.743 0.805 0.760 0.827 74,626 0.7662 7.52%
2021-01-11 0 1.330 1.320 1.480 - - 0 0 - 0.749 0.743 0.833 - - 0 - 0.00%
2021-01-08 0 1.330 1.330 1.470 1.310 1.310 2,000 2,620 1.3100 0.749 0.749 0.827 0.737 0.737 3,554 0.7373 -7.64%
2021-01-07 0 1.440 1.320 1.480 - - 0 0 - 0.810 0.743 0.833 - - 0 - 0.00%
2021-01-06 0 1.440 1.440 1.460 1.410 1.490 626,000 921,080 1.4714 0.810 0.810 0.822 0.794 0.839 1,112,277 0.8281 -0.69%
2021-01-05 0 1.450 1.420 1.480 1.350 1.470 906,000 1,298,420 1.4331 0.816 0.799 0.833 0.760 0.827 1,609,781 0.8066 9.02%
2021-01-04 0 1.330 1.330 1.350 1.310 1.320 2,156,000 2,844,420 1.3193 0.749 0.749 0.760 0.737 0.743 3,830,781 0.7425 6.40%
2020-12-31 0 1.250 1.250 1.300 1.240 1.240 14,000 17,360 1.2400 0.704 0.704 0.732 0.698 0.698 24,875 0.6979 -3.85%
2020-12-30 0 1.300 1.270 1.300 1.230 1.310 4,285,184 5,441,228 1.2698 0.732 0.715 0.732 0.692 0.737 7,613,915 0.7146 5.69%
2020-12-29 0 1.230 1.240 1.310 1.210 1.230 454,030 556,196 1.2250 0.692 0.698 0.737 0.681 0.692 806,721 0.6895 3.36%
2020-12-28 0 1.190 1.200 1.250 1.190 1.250 14,198,850 17,252,066 1.2150 0.670 0.675 0.704 0.670 0.704 25,228,518 0.6838 0.00%
2020-12-24 0 1.190 1.160 1.190 - - 0 0 - 0.670 0.653 0.670 - - 0 - 0.00%
2020-12-23 0 1.190 1.180 1.200 1.180 1.220 146,000 174,440 1.1948 0.670 0.664 0.675 0.664 0.687 259,413 0.6724 -0.83%
2020-12-22 0 1.200 1.120 1.230 1.200 1.260 192,000 235,480 1.2265 0.675 0.630 0.692 0.675 0.709 341,146 0.6903 4.35%
2020-12-21 0 1.150 1.150 1.210 1.130 1.190 288,000 334,660 1.1620 0.647 0.647 0.681 0.636 0.670 511,718 0.6540 -4.96%
2020-12-18 0 1.210 1.210 1.220 1.220 1.220 470,000 557,020 1.1851 0.681 0.681 0.687 0.687 0.687 835,096 0.6670 0.83%
2020-12-17 0 1.200 1.200 1.220 1.200 1.220 524,000 628,880 1.2002 0.675 0.675 0.687 0.675 0.687 931,043 0.6755 2.56%
2020-12-16 0 1.170 1.170 1.180 1.110 1.190 858,000 996,140 1.1610 0.658 0.658 0.664 0.625 0.670 1,524,495 0.6534 0.00%
2020-12-15 0 1.170 1.170 1.210 1.100 1.280 204,000 251,540 1.2330 0.658 0.658 0.681 0.619 0.720 362,467 0.6940 -7.14%
2020-12-14 0 1.260 1.240 1.260 1.240 1.260 104,000 131,000 1.2596 0.709 0.698 0.709 0.698 0.709 184,787 0.7089 0.00%
2020-12-11 0 1.260 1.240 1.260 1.250 1.260 86,000 108,240 1.2586 0.709 0.698 0.709 0.704 0.709 152,805 0.7084 0.00%
2020-12-10 0 1.260 1.250 1.260 1.250 1.270 108,000 136,200 1.2611 0.709 0.704 0.709 0.704 0.715 191,894 0.7098 0.00%
2020-12-09 0 1.260 1.250 1.280 1.250 1.300 418,000 529,020 1.2656 0.709 0.704 0.720 0.704 0.732 742,702 0.7123 0.00%
2020-12-08 0 1.260 1.250 1.300 1.260 1.310 390,000 501,360 1.2855 0.709 0.704 0.732 0.709 0.737 692,952 0.7235 -3.08%
2020-12-07 0 1.300 1.280 1.350 - - 0 0 - 0.732 0.720 0.760 - - 0 - 0.00%
2020-12-04 0 1.300 1.280 1.300 1.280 1.340 178,000 232,800 1.3079 0.732 0.720 0.732 0.720 0.754 316,270 0.7361 0.00%
2020-12-03 0 1.300 1.290 1.300 1.280 1.300 130,000 168,920 1.2994 0.732 0.726 0.732 0.720 0.732 230,984 0.7313 0.78%
2020-12-02 0 1.290 1.290 1.300 1.280 1.330 334,000 434,500 1.3009 0.726 0.726 0.732 0.720 0.749 593,451 0.7322 -2.27%
2020-12-01 0 1.320 1.290 1.320 1.280 1.330 74,000 94,820 1.2814 0.743 0.726 0.743 0.720 0.749 131,483 0.7212 1.54%
2020-11-30 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 0.732 0.732 0.754 0.732 0.732 21,322 0.7317 0.78%
2020-11-27 0 1.290 1.290 1.300 1.280 1.350 866,000 1,126,140 1.3004 0.726 0.726 0.732 0.720 0.760 1,538,709 0.7319 0.78%
2020-11-26 0 1.280 1.280 1.350 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2020-11-25 0 1.280 1.280 1.300 1.280 1.300 418,000 541,020 1.2943 0.720 0.720 0.732 0.720 0.732 742,702 0.7284 -1.54%
2020-11-24 0 1.300 1.290 1.300 1.270 1.320 114,000 148,120 1.2993 0.732 0.726 0.732 0.715 0.743 202,555 0.7313 -2.26%
2020-11-23 0 1.330 1.330 1.350 1.320 1.390 530,000 716,980 1.3528 0.749 0.749 0.760 0.743 0.782 941,704 0.7614 -2.92%
2020-11-20 0 1.370 1.370 1.380 1.360 1.380 38,000 52,260 1.3753 0.771 0.771 0.777 0.765 0.777 67,518 0.7740 7.03%
2020-11-19 0 1.280 1.280 1.380 1.260 1.400 110,000 153,080 1.3916 0.720 0.720 0.777 0.709 0.788 195,448 0.7832 -7.25%
2020-11-18 0 1.380 1.310 1.380 1.340 1.380 422,000 579,280 1.3727 0.777 0.737 0.777 0.754 0.777 749,810 0.7726 2.22%
2020-11-17 0 1.350 1.350 1.380 1.340 1.410 502,000 694,540 1.3835 0.760 0.760 0.777 0.754 0.794 891,954 0.7787 1.50%
2020-11-16 0 1.330 1.140 1.360 1.320 1.350 104,000 139,420 1.3406 0.749 0.642 0.765 0.743 0.760 184,787 0.7545 0.00%
2020-11-13 0 1.330 1.320 1.380 1.310 1.460 26,000 35,380 1.3608 0.749 0.743 0.777 0.737 0.822 46,197 0.7659 3.91%
2020-11-12 0 1.280 1.260 1.500 1.280 1.280 30,000 38,400 1.2800 0.720 0.709 0.844 0.720 0.720 53,304 0.7204 -1.54%
2020-11-11 0 1.300 1.220 1.320 - - 0 0 - 0.732 0.687 0.743 - - 0 - 0.00%
2020-11-10 0 1.300 1.300 1.340 1.280 1.390 148,000 193,600 1.3081 0.732 0.732 0.754 0.720 0.782 262,966 0.7362 -0.76%
2020-11-09 0 1.310 1.310 1.350 1.250 1.390 92,000 116,580 1.2672 0.737 0.737 0.760 0.704 0.782 163,466 0.7132 4.80%
2020-11-06 0 1.250 1.270 1.280 1.230 1.280 106,000 135,420 1.2775 0.704 0.715 0.720 0.692 0.720 188,341 0.7190 -2.34%
2020-11-05 0 1.280 1.140 1.280 1.230 1.320 296,000 373,790 1.2628 0.720 0.642 0.720 0.692 0.743 525,933 0.7107 0.79%
2020-11-04 0 1.270 1.160 1.360 1.270 1.360 104,000 132,260 1.2717 0.715 0.653 0.765 0.715 0.765 184,787 0.7157 -1.55%
2020-11-03 0 1.290 1.210 1.300 - - 0 0 - 0.726 0.681 0.732 - - 0 - 0.00%
2020-11-02 0 1.290 1.230 1.300 1.270 1.300 24,000 30,880 1.2867 0.726 0.692 0.732 0.715 0.732 42,643 0.7241 -3.01%
2020-10-30 0 1.330 1.220 1.330 1.280 1.330 10,000 13,060 1.3060 0.749 0.687 0.749 0.720 0.749 17,768 0.7350 3.10%
2020-10-29 0 1.290 1.290 1.300 1.200 1.250 14,000 16,980 1.2129 0.726 0.726 0.732 0.675 0.704 24,875 0.6826 -7.19%
2020-10-28 0 1.390 1.200 1.390 - - 0 0 - 0.782 0.675 0.782 - - 0 - 0.00%
2020-10-27 0 1.390 1.240 1.390 - - 0 0 - 0.782 0.698 0.782 - - 0 - -3.47%
2020-10-23 0 1.440 1.300 1.430 1.440 1.440 10,000 14,400 1.4400 0.810 0.732 0.805 0.810 0.810 17,768 0.8104 0.00%
2020-10-22 0 1.440 1.280 1.440 1.310 1.450 60,000 79,440 1.3240 0.810 0.720 0.810 0.737 0.816 106,608 0.7452 9.92%
2020-10-21 0 1.310 1.180 1.500 1.290 1.320 110,000 144,980 1.3180 0.737 0.664 0.844 0.726 0.743 195,448 0.7418 2.34%
2020-10-20 0 1.280 1.150 1.320 - - 0 0 - 0.720 0.647 0.743 - - 0 - 0.00%
2020-10-19 0 1.280 1.280 1.300 1.240 1.280 346,000 434,560 1.2560 0.720 0.720 0.732 0.698 0.720 614,773 0.7069 4.92%
2020-10-16 0 1.220 1.280 1.290 1.220 1.280 134,000 167,840 1.2525 0.687 0.720 0.726 0.687 0.720 238,091 0.7049 -4.69%
2020-10-15 0 1.280 1.280 1.310 1.130 1.130 10,000 11,300 1.1300 0.720 0.720 0.737 0.636 0.636 17,768 0.6360 -2.29%
2020-10-14 0 1.310 1.200 1.320 1.310 1.310 2,000 2,620 1.3100 0.737 0.675 0.743 0.737 0.737 3,554 0.7373 4.80%
2020-10-12 0 1.250 1.220 1.320 1.250 1.250 56,000 70,000 1.2500 0.704 0.687 0.743 0.704 0.704 99,501 0.7035 -0.79%
2020-10-09 0 1.260 1.250 1.320 - - 0 0 - 0.709 0.704 0.743 - - 0 - 0.00%
2020-10-08 0 1.260 1.250 1.320 - - 0 0 - 0.709 0.704 0.743 - - 0 - 0.00%
2020-10-07 0 1.260 1.250 1.320 1.260 1.260 6,000 7,560 1.2600 0.709 0.704 0.743 0.709 0.709 10,661 0.7091 -0.79%
2020-10-06 0 1.270 1.250 1.320 - - 0 0 - 0.715 0.704 0.743 - - 0 - 0.79%
2020-10-05 0 1.260 1.250 1.320 1.260 1.260 2,000 2,520 1.2600 0.709 0.704 0.743 0.709 0.709 3,554 0.7091 -0.79%
2020-09-30 0 1.270 1.250 1.320 1.240 1.280 74,000 92,620 1.2516 0.715 0.704 0.743 0.698 0.720 131,483 0.7044 -0.78%
2020-09-29 0 1.280 1.250 1.280 - - 0 0 - 0.720 0.704 0.720 - - 0 - 0.00%
2020-09-28 0 1.280 1.250 1.280 1.280 1.280 4,000 5,120 1.2800 0.720 0.704 0.720 0.720 0.720 7,107 0.7204 2.40%
2020-09-25 0 1.250 1.250 1.310 1.250 1.320 68,000 85,140 1.2521 0.704 0.704 0.737 0.704 0.743 120,822 0.7047 0.00%
2020-09-24 0 1.250 1.100 1.280 1.220 1.270 436,000 547,340 1.2554 0.704 0.619 0.720 0.687 0.715 774,685 0.7065 -0.79%
2020-09-23 0 1.260 1.250 1.280 1.260 1.260 14,000 17,640 1.2600 0.709 0.704 0.720 0.709 0.709 24,875 0.7091 0.00%
2020-09-22 0 1.260 1.220 1.270 1.260 1.260 62,000 78,120 1.2600 0.709 0.687 0.715 0.709 0.709 110,162 0.7091 0.00%
2020-09-21 0 1.260 1.250 1.280 1.220 1.260 268,000 332,740 1.2416 0.709 0.704 0.720 0.687 0.709 476,182 0.6988 0.80%
2020-09-18 0 1.250 1.200 1.290 1.240 1.250 26,000 32,340 1.2438 0.704 0.675 0.726 0.698 0.704 46,197 0.7000 0.00%
2020-09-17 0 1.250 1.200 1.310 1.250 1.250 264,000 330,000 1.2500 0.704 0.675 0.737 0.704 0.704 469,075 0.7035 0.00%
2020-09-16 0 1.250 1.250 1.300 1.240 1.260 460,000 574,480 1.2489 0.704 0.704 0.732 0.698 0.709 817,328 0.7029 0.00%
2020-09-15 0 1.250 1.250 1.260 1.190 1.250 182,000 225,260 1.2377 0.704 0.704 0.709 0.670 0.704 323,378 0.6966 5.04%
2020-09-14 0 1.190 1.190 1.250 1.180 1.190 46,000 54,720 1.1896 0.670 0.670 0.704 0.664 0.670 81,733 0.6695 1.71%
2020-09-11 0 1.170 1.120 1.180 1.170 1.170 2,000 2,340 1.1700 0.658 0.630 0.664 0.658 0.658 3,554 0.6585 -0.85%
2020-09-10 0 1.180 1.170 1.180 1.180 1.190 88,000 103,910 1.1808 0.664 0.658 0.664 0.664 0.670 156,358 0.6646 0.00%
2020-09-09 0 1.180 1.140 1.200 1.180 1.180 16,000 18,880 1.1800 0.664 0.642 0.675 0.664 0.664 28,429 0.6641 1.72%
2020-09-08 0 1.160 1.140 1.200 1.160 1.160 12,000 13,920 1.1600 0.653 0.642 0.675 0.653 0.653 21,322 0.6529 0.00%
2020-09-07 0 1.160 1.150 1.270 1.160 1.160 52,000 60,320 1.1600 0.653 0.647 0.715 0.653 0.653 92,394 0.6529 0.00%
2020-09-04 0 1.160 1.160 1.260 1.160 1.200 24,000 28,420 1.1842 0.653 0.653 0.709 0.653 0.675 42,643 0.6665 -8.66%
2020-09-03 0 1.270 1.180 1.280 1.270 1.280 40,000 51,020 1.2755 0.715 0.664 0.720 0.715 0.720 71,072 0.7179 -0.78%
2020-09-02 0 1.280 1.260 1.280 1.140 1.490 280,000 366,380 1.3085 0.720 0.709 0.720 0.642 0.839 497,504 0.7364 13.27%
2020-09-01 0 1.130 1.120 1.400 1.130 1.130 4,000 4,520 1.1300 0.636 0.630 0.788 0.636 0.636 7,107 0.6360 -2.59%
2020-08-31 0 1.160 1.130 1.160 - - 0 0 - 0.653 0.636 0.653 - - 0 - 0.00%
2020-08-28 0 1.160 1.160 1.200 1.160 1.260 164,000 197,200 1.2024 0.653 0.653 0.675 0.653 0.709 291,395 0.6767 -5.69%
2020-08-27 0 1.230 1.230 1.240 1.110 1.250 6,418,000 7,187,620 1.1199 0.692 0.692 0.698 0.625 0.704 11,403,503 0.6303 7.89%
2020-08-26 0 1.140 1.140 1.150 1.080 1.080 20,000 21,600 1.0800 0.642 0.642 0.647 0.608 0.608 35,536 0.6078 5.56%
2020-08-25 0 1.080 1.080 1.100 1.050 1.080 562,000 595,960 1.0604 0.608 0.608 0.619 0.591 0.608 998,562 0.5968 1.89%
2020-08-24 0 1.060 1.060 1.150 1.060 1.070 166,000 176,040 1.0605 0.597 0.597 0.647 0.597 0.602 294,949 0.5968 1.92%
2020-08-21 0 1.040 1.030 1.070 1.040 1.060 180,000 188,060 1.0448 0.585 0.580 0.602 0.585 0.597 319,824 0.5880 -1.89%
2020-08-20 0 1.060 1.050 1.100 1.050 1.060 136,000 143,000 1.0515 0.597 0.591 0.619 0.591 0.597 241,645 0.5918 0.95%
2020-08-19 0 1.050 1.040 1.050 - - 0 0 - 0.591 0.585 0.591 - - 0 - 0.00%
2020-08-18 0 1.050 1.050 1.060 1.040 1.060 280,000 296,460 1.0588 0.591 0.591 0.597 0.585 0.597 497,504 0.5959 0.00%
2020-08-17 0 1.050 1.040 1.060 - - 0 0 - 0.591 0.585 0.597 - - 0 - 0.00%
2020-08-14 0 1.050 1.050 1.100 1.050 1.060 208,000 220,180 1.0586 0.591 0.591 0.619 0.591 0.597 369,574 0.5958 0.00%
2020-08-13 0 1.050 1.040 1.100 1.030 1.080 1,044,000 1,107,520 1.0608 0.591 0.585 0.619 0.580 0.608 1,854,979 0.5971 -0.94%
2020-08-12 0 1.060 1.030 1.060 1.040 1.060 224,000 236,500 1.0558 0.597 0.580 0.597 0.585 0.597 398,003 0.5942 0.95%
2020-08-11 0 1.050 1.050 1.090 1.030 1.090 258,000 273,360 1.0595 0.591 0.591 0.613 0.580 0.613 458,414 0.5963 0.96%
2020-08-10 0 1.040 1.030 1.150 1.040 1.040 36,000 37,440 1.0400 0.585 0.580 0.647 0.585 0.585 63,965 0.5853 0.97%
2020-08-07 0 1.030 1.030 1.050 1.030 1.050 248,000 257,600 1.0387 0.580 0.580 0.591 0.580 0.591 440,646 0.5846 0.00%
2020-08-06 0 1.030 1.030 1.060 1.030 1.030 4,000 4,120 1.0300 0.580 0.580 0.597 0.580 0.580 7,107 0.5797 0.00%
2020-08-05 0 1.030 1.020 1.030 1.000 1.030 26,000 26,320 1.0123 0.580 0.574 0.580 0.563 0.580 46,197 0.5697 3.00%
2020-08-04 0 1.000 1.000 1.020 1.000 1.030 104,000 106,800 1.0269 0.563 0.563 0.574 0.563 0.580 184,787 0.5780 -2.91%
2020-08-03 0 1.030 1.030 1.120 1.030 1.050 158,000 165,740 1.0490 0.580 0.580 0.630 0.580 0.591 280,734 0.5904 -1.90%
2020-07-31 0 1.050 1.050 1.070 1.050 1.080 44,000 46,420 1.0550 0.591 0.591 0.602 0.591 0.608 78,179 0.5938 0.96%
2020-07-30 0 1.040 1.040 1.050 1.040 1.040 12,000 12,480 1.0400 0.585 0.585 0.591 0.585 0.585 21,322 0.5853 0.00%
2020-07-29 0 1.040 0.960 1.040 1.020 1.040 8,000 8,200 1.0250 0.585 0.540 0.585 0.574 0.585 14,214 0.5769 0.00%
2020-07-28 0 1.040 1.020 1.250 1.020 1.040 28,000 28,600 1.0214 0.585 0.574 0.704 0.574 0.585 49,750 0.5749 0.97%
2020-07-27 0 1.030 1.020 1.030 1.020 1.030 22,000 22,460 1.0209 0.580 0.574 0.580 0.574 0.580 39,090 0.5746 0.98%
2020-07-24 0 1.020 1.020 1.030 1.020 1.030 70,000 71,460 1.0209 0.574 0.574 0.580 0.574 0.580 124,376 0.5745 -1.92%
2020-07-23 0 1.040 1.030 1.040 1.010 1.050 214,000 219,560 1.0260 0.585 0.580 0.585 0.568 0.591 380,235 0.5774 0.00%
2020-07-22 0 1.040 1.030 1.040 1.030 1.050 62,000 64,980 1.0481 0.585 0.580 0.585 0.580 0.591 110,162 0.5899 1.96%
2020-07-21 0 1.020 1.020 1.050 1.020 1.060 62,000 65,540 1.0571 0.574 0.574 0.591 0.574 0.597 110,162 0.5949 -1.92%
2020-07-20 0 1.040 1.040 1.070 1.010 1.080 224,000 232,820 1.0394 0.585 0.585 0.602 0.568 0.608 398,003 0.5850 0.97%
2020-07-17 0 1.030 1.000 1.040 - - 0 0 - 0.580 0.563 0.585 - - 0 - 0.00%
2020-07-16 0 1.030 1.000 1.050 0.990 1.030 206,000 209,100 1.0150 0.580 0.563 0.591 0.557 0.580 366,021 0.5713 1.98%
2020-07-15 0 1.010 1.010 1.030 1.010 1.030 96,000 98,720 1.0283 0.568 0.568 0.580 0.568 0.580 170,573 0.5788 -1.94%
2020-07-14 0 1.030 1.030 1.050 1.030 1.060 210,000 219,800 1.0467 0.580 0.580 0.591 0.580 0.597 373,128 0.5891 -1.90%
2020-07-13 0 1.050 1.030 1.050 1.020 1.050 82,000 84,820 1.0344 0.591 0.580 0.591 0.574 0.591 145,698 0.5822 -0.94%
2020-07-10 0 1.060 1.020 1.060 1.040 1.060 194,000 203,680 1.0499 0.597 0.574 0.597 0.585 0.597 344,699 0.5909 4.95%
2020-07-09 0 1.010 1.010 1.020 0.980 1.080 348,000 350,660 1.0076 0.568 0.568 0.574 0.552 0.608 618,326 0.5671 -3.81%
2020-07-08 0 1.050 1.050 1.250 1.030 1.060 122,000 128,160 1.0505 0.591 0.591 0.704 0.580 0.597 216,770 0.5912 0.96%
2020-07-07 0 1.040 1.040 1.150 1.040 1.050 204,000 213,140 1.0448 0.585 0.585 0.647 0.585 0.591 362,467 0.5880 -0.95%
2020-07-06 0 1.050 1.050 1.100 1.040 1.060 173,000 182,400 1.0543 0.591 0.591 0.619 0.585 0.597 307,386 0.5934 -0.94%
2020-07-03 0 1.060 1.060 1.090 - - 0 0 - 0.597 0.597 0.613 - - 0 - 0.00%
2020-07-02 0 1.060 1.060 1.100 1.060 1.100 108,000 117,940 1.0920 0.597 0.597 0.619 0.597 0.619 191,894 0.6146 -3.64%
2020-06-30 0 1.100 1.050 1.180 - - 0 0 - 0.619 0.591 0.664 - - 0 - 0.00%
2020-06-29 0 1.100 1.070 1.160 - - 0 0 - 0.619 0.602 0.653 - - 0 - 0.00%
2020-06-26 0 1.100 1.100 1.250 1.080 1.110 244,000 268,400 1.1000 0.619 0.619 0.704 0.608 0.625 433,539 0.6191 0.00%
2020-06-24 0 1.100 1.100 1.150 1.100 1.250 72,000 81,880 1.1372 0.619 0.619 0.647 0.619 0.704 127,930 0.6400 -4.35%
2020-06-23 0 1.150 1.090 1.180 1.090 1.150 1,264,000 1,414,180 1.1188 0.647 0.613 0.664 0.613 0.647 2,245,875 0.6297 2.68%
2020-06-22 0 1.120 1.100 1.220 1.120 1.120 6,000 6,720 1.1200 0.630 0.619 0.687 0.630 0.630 10,661 0.6303 1.82%
2020-06-19 0 1.100 1.100 1.200 1.100 1.100 70,000 77,000 1.1000 0.619 0.619 0.675 0.619 0.619 124,376 0.6191 -1.79%
2020-06-18 0 1.120 1.120 1.290 1.110 1.120 110,000 123,060 1.1187 0.630 0.630 0.726 0.625 0.630 195,448 0.6296 0.00%
2020-06-17 0 1.120 1.110 1.120 1.120 1.140 120,000 134,480 1.1207 0.630 0.625 0.630 0.630 0.642 213,216 0.6307 -6.67%
2020-06-16 0 1.200 1.140 1.200 1.180 1.280 130,000 153,640 1.1818 0.675 0.642 0.675 0.664 0.720 230,984 0.6652 8.11%
2020-06-15 0 1.110 1.110 1.190 - - 0 0 - 0.625 0.625 0.670 - - 0 - 0.00%
2020-06-12 0 1.110 1.110 1.440 1.100 1.120 210,000 232,080 1.1051 0.625 0.625 0.810 0.619 0.630 373,128 0.6220 -0.89%
2020-06-11 0 1.120 1.110 1.140 - - 0 0 - 0.630 0.625 0.642 - - 0 - 0.00%
2020-06-10 0 1.120 1.100 1.140 1.120 1.120 28,000 31,360 1.1200 0.630 0.619 0.642 0.630 0.630 49,750 0.6303 0.00%
2020-06-09 0 1.120 1.120 1.130 1.120 1.140 6,732,000 7,811,460 1.1603 0.630 0.630 0.636 0.630 0.642 11,961,418 0.6531 -4.27%
2020-06-08 0 1.170 1.120 1.150 1.150 1.190 688,000 805,820 1.1713 0.658 0.630 0.647 0.647 0.670 1,222,438 0.6592 4.46%
2020-06-05 0 1.120 1.110 1.120 1.120 1.150 328,000 368,180 1.1225 0.630 0.625 0.630 0.630 0.647 582,790 0.6318 0.00%
2020-06-04 0 1.120 1.170 1.210 1.060 1.370 24,000 32,260 1.3442 0.630 0.658 0.681 0.597 0.771 42,643 0.7565 -1.75%
2020-06-03 0 1.140 1.140 1.250 1.130 1.140 28,000 31,880 1.1386 0.642 0.642 0.704 0.636 0.642 49,750 0.6408 -1.89%
2020-06-02 0 1.220 1.200 1.230 1.190 1.220 58,000 69,520 1.1986 0.654 0.643 0.659 0.638 0.654 108,198 0.6425 1.67%
2020-06-01 0 1.200 1.110 1.230 - - 0 0 - 0.643 0.595 0.659 - - 0 - 0.00%
2020-05-29 0 1.200 1.150 1.200 1.150 1.200 18,000 20,900 1.1611 0.643 0.616 0.643 0.616 0.643 33,579 0.6224 0.00%
2020-05-28 0 1.200 1.200 1.230 1.160 1.230 64,000 75,500 1.1797 0.643 0.643 0.659 0.622 0.659 119,391 0.6324 0.00%
2020-05-27 0 1.200 1.170 1.200 1.170 1.200 106,000 126,840 1.1966 0.643 0.627 0.643 0.627 0.643 197,742 0.6414 -1.64%
2020-05-26 0 1.220 1.150 1.260 1.210 1.270 270,000 329,620 1.2208 0.654 0.616 0.675 0.649 0.681 503,682 0.6544 -0.81%
2020-05-25 0 1.230 1.210 1.230 1.260 1.270 6,000 7,600 1.2667 0.659 0.649 0.659 0.675 0.681 11,193 0.6790 -3.91%
2020-05-22 0 1.280 1.130 1.280 1.110 1.280 12,000 13,660 1.1383 0.686 0.606 0.686 0.595 0.686 22,386 0.6102 6.67%
2020-05-21 0 1.200 1.170 1.220 1.170 1.230 70,000 85,240 1.2177 0.643 0.627 0.654 0.627 0.659 130,584 0.6528 -2.44%
2020-05-20 0 1.230 1.160 1.230 1.200 1.230 82,000 98,820 1.2051 0.659 0.622 0.659 0.643 0.659 152,970 0.6460 2.50%
2020-05-19 0 1.200 1.180 1.250 1.180 1.250 52,000 62,020 1.1927 0.643 0.633 0.670 0.633 0.670 97,005 0.6393 -4.00%
2020-05-18 0 1.250 1.130 1.250 1.250 1.250 10,000 12,480 1.2480 0.670 0.606 0.670 0.670 0.670 18,655 0.6690 13.64%
2020-05-15 0 1.100 1.100 1.170 1.100 1.180 130,000 148,240 1.1403 0.590 0.590 0.627 0.590 0.633 242,513 0.6113 -4.35%
2020-05-14 0 1.150 1.130 1.150 1.130 1.150 332,000 381,200 1.1482 0.616 0.606 0.616 0.606 0.616 619,342 0.6155 1.77%
2020-05-13 0 1.130 1.130 1.150 1.130 1.150 162,000 186,220 1.1495 0.606 0.606 0.616 0.606 0.616 302,209 0.6162 -1.74%
2020-05-12 0 1.150 1.130 1.150 1.140 1.150 592,000 680,720 1.1499 0.616 0.606 0.616 0.611 0.616 1,104,368 0.6164 0.88%
2020-05-11 0 1.140 1.140 1.150 1.130 1.180 294,000 338,280 1.1506 0.611 0.611 0.616 0.606 0.633 548,453 0.6168 -0.87%
2020-05-08 0 1.150 1.140 1.150 1.100 1.210 482,000 554,960 1.1514 0.616 0.611 0.616 0.590 0.649 899,165 0.6172 0.00%
2020-05-07 0 1.150 1.140 1.150 1.140 1.200 588,000 676,530 1.1506 0.616 0.611 0.616 0.611 0.643 1,096,906 0.6168 0.00%
2020-05-06 0 1.150 1.060 1.200 1.150 1.200 182,000 209,600 1.1516 0.616 0.568 0.643 0.616 0.643 339,519 0.6173 0.00%
2020-05-05 0 1.150 1.150 1.170 1.140 1.160 318,000 365,980 1.1509 0.616 0.616 0.627 0.611 0.622 593,225 0.6169 0.00%
2020-05-04 0 1.150 1.100 1.170 1.140 1.200 333,450 385,584 1.1563 0.616 0.590 0.627 0.611 0.643 622,047 0.6199 0.88%
2020-04-29 0 1.140 1.140 1.190 1.120 1.270 708,000 845,940 1.1948 0.611 0.611 0.638 0.600 0.681 1,320,765 0.6405 -9.52%
2020-04-28 0 1.260 1.240 1.260 1.210 1.260 26,000 32,640 1.2554 0.675 0.665 0.675 0.649 0.675 48,503 0.6730 0.80%
2020-04-27 0 1.250 1.170 1.250 1.240 1.360 366,000 486,800 1.3301 0.670 0.627 0.670 0.665 0.729 682,768 0.7130 -9.42%
2020-04-24 0 1.380 1.180 1.380 - - 0 0 - 0.740 0.633 0.740 - - 0 - -0.72%
2020-04-23 0 1.390 1.200 1.450 - - 0 0 - 0.745 0.643 0.777 - - 0 - 0.00%
2020-04-22 0 1.390 1.390 1.450 1.350 1.390 8,000 10,940 1.3675 0.745 0.745 0.777 0.724 0.745 14,924 0.7331 2.21%
2020-04-21 0 1.360 1.200 1.360 1.360 1.360 6,000 8,160 1.3600 0.729 0.643 0.729 0.729 0.729 11,193 0.7290 1.49%
2020-04-20 0 1.340 1.340 1.400 1.290 1.380 98,000 131,140 1.3382 0.718 0.718 0.750 0.692 0.740 182,818 0.7173 -10.67%
2020-04-17 0 1.500 1.350 1.500 1.370 1.500 42,000 60,980 1.4519 0.804 0.724 0.804 0.734 0.804 78,350 0.7783 7.14%
2020-04-16 0 1.400 1.300 1.450 1.400 1.560 210,000 299,380 1.4256 0.750 0.697 0.777 0.750 0.836 391,752 0.7642 -6.67%
2020-04-15 0 1.500 1.430 1.580 1.500 1.600 66,000 104,120 1.5776 0.804 0.767 0.847 0.804 0.858 123,122 0.8457 0.67%
2020-04-14 0 1.490 1.430 1.490 1.460 1.550 222,000 332,920 1.4996 0.799 0.767 0.799 0.783 0.831 414,138 0.8039 2.05%
2020-04-09 0 1.460 1.410 1.490 - - 0 0 - 0.783 0.756 0.799 - - 0 - 0.00%
2020-04-08 0 1.460 1.420 1.500 - - 0 0 - 0.783 0.761 0.804 - - 0 - 0.00%
2020-04-07 0 1.460 1.440 1.480 1.460 1.480 14,000 20,680 1.4771 0.783 0.772 0.793 0.783 0.793 26,117 0.7918 -2.67%
2020-04-06 0 1.500 1.410 1.580 1.480 1.560 172,000 258,400 1.5023 0.804 0.756 0.847 0.793 0.836 320,864 0.8053 0.00%
2020-04-03 0 1.500 1.410 1.500 - - 0 0 - 0.804 0.756 0.804 - - 0 - -0.66%
2020-04-02 0 1.510 1.410 1.650 - - 0 0 - 0.809 0.756 0.884 - - 0 - 0.00%
2020-04-01 0 1.510 1.410 1.510 - - 0 0 - 0.809 0.756 0.809 - - 0 - 0.00%
2020-03-31 0 1.510 1.470 1.510 - - 0 0 - 0.809 0.788 0.809 - - 0 - -0.66%
2020-03-30 0 1.520 1.410 1.550 1.520 1.520 2,000 3,040 1.5200 0.815 0.756 0.831 0.815 0.815 3,731 0.8148 1.33%
2020-03-27 0 1.500 1.410 1.500 1.470 1.600 174,000 264,020 1.5174 0.804 0.756 0.804 0.788 0.858 324,595 0.8134 -4.46%
2020-03-26 0 1.570 1.410 1.840 1.520 1.600 44,000 70,180 1.5950 0.842 0.756 0.986 0.815 0.858 82,081 0.8550 3.97%
2020-03-25 0 1.510 1.510 1.600 1.500 1.510 96,000 144,820 1.5085 0.809 0.809 0.858 0.804 0.809 179,087 0.8087 -0.66%
2020-03-24 0 1.520 1.520 1.560 1.500 1.550 120,000 182,350 1.5196 0.815 0.815 0.836 0.804 0.831 223,858 0.8146 -0.65%
2020-03-23 0 1.530 1.410 1.660 - - 0 0 - 0.820 0.756 0.890 - - 0 - 0.00%
2020-03-20 0 1.530 1.410 1.650 1.500 1.650 32,000 49,840 1.5575 0.820 0.756 0.884 0.804 0.884 59,696 0.8349 0.66%
2020-03-19 0 1.520 1.490 1.550 1.300 1.580 106,000 148,480 1.4008 0.815 0.799 0.831 0.697 0.847 197,742 0.7509 -5.00%
2020-03-18 0 1.600 1.500 1.600 - - 0 0 - 0.858 0.804 0.858 - - 0 - 0.00%
2020-03-17 0 1.600 1.500 1.700 1.500 1.690 48,000 76,920 1.6025 0.858 0.804 0.911 0.804 0.906 89,543 0.8590 -5.88%
2020-03-16 0 1.700 1.700 1.710 1.650 1.710 92,000 154,640 1.6809 0.911 0.911 0.917 0.884 0.917 171,625 0.9010 -0.58%
2020-03-13 0 1.710 1.710 1.750 1.670 1.780 166,000 289,420 1.7435 0.917 0.917 0.938 0.895 0.954 309,671 0.9346 -3.39%
2020-03-12 0 1.770 1.770 1.830 1.750 1.830 76,000 136,280 1.7932 0.949 0.949 0.981 0.938 0.981 141,777 0.9612 -2.21%
2020-03-11 0 1.810 1.810 1.830 1.800 1.800 2,000 3,600 1.8000 0.970 0.970 0.981 0.965 0.965 3,731 0.9649 -2.16%
2020-03-10 0 1.850 1.850 1.900 1.810 1.920 70,000 128,880 1.8411 0.992 0.992 1.019 0.970 1.029 130,584 0.9870 -2.12%
2020-03-09 0 1.890 1.890 1.900 1.880 1.930 262,000 497,750 1.8998 1.013 1.013 1.019 1.008 1.035 488,758 1.0184 -2.07%
2020-03-06 0 1.930 1.920 1.990 1.910 1.980 80,000 157,140 1.9643 1.035 1.029 1.067 1.024 1.061 149,239 1.0529 -1.03%
2020-03-05 0 1.950 1.950 2.000 1.950 2.090 46,000 92,740 2.0161 1.045 1.045 1.072 1.045 1.120 85,812 1.0807 0.00%
2020-03-04 0 1.950 1.950 2.070 1.880 1.980 40,000 77,340 1.9335 1.045 1.045 1.110 1.008 1.061 74,619 1.0365 1.56%
2020-03-03 0 1.920 1.920 2.100 - - 0 0 - 1.029 1.029 1.126 - - 0 - 0.52%
2020-03-02 0 1.910 1.910 2.070 1.900 1.910 20,000 38,160 1.9080 1.024 1.024 1.110 1.019 1.024 37,310 1.0228 0.53%
2020-02-28 0 1.900 1.900 2.050 1.900 2.100 68,000 142,160 2.0906 1.019 1.019 1.099 1.019 1.126 126,853 1.1207 -1.55%
2020-02-27 0 1.930 1.870 1.920 2.100 2.100 30,000 63,000 2.1000 1.035 1.002 1.029 1.126 1.126 55,965 1.1257 0.00%
2020-02-26 0 1.930 1.930 2.100 - - 0 0 - 1.035 1.035 1.126 - - 0 - 1.58%
2020-02-25 0 1.900 1.900 2.100 - - 0 0 - 1.019 1.019 1.126 - - 0 - 0.00%
2020-02-24 0 1.900 1.890 2.100 1.720 1.930 40,000 74,680 1.8670 1.019 1.013 1.126 0.922 1.035 74,619 1.0008 -2.56%
2020-02-21 0 1.950 1.930 2.100 1.930 1.950 42,000 81,660 1.9443 1.045 1.035 1.126 1.035 1.045 78,350 1.0422 -1.02%
2020-02-20 0 1.970 1.970 2.040 1.930 1.990 60,000 118,160 1.9693 1.056 1.056 1.094 1.035 1.067 111,929 1.0557 -3.43%
2020-02-19 0 2.040 1.960 2.030 2.040 2.040 16,000 32,640 2.0400 1.094 1.051 1.088 1.094 1.094 29,848 1.0935 6.25%
2020-02-18 0 1.920 1.920 2.090 1.920 1.920 2,000 3,840 1.9200 1.029 1.029 1.120 1.029 1.029 3,731 1.0292 -7.69%
2020-02-17 0 2.080 1.910 2.100 - - 0 0 - 1.115 1.024 1.126 - - 0 - 0.00%
2020-02-14 0 2.080 2.000 2.100 2.080 2.100 14,000 29,360 2.0971 1.115 1.072 1.126 1.115 1.126 26,117 1.1242 -0.95%
2020-02-13 0 2.100 1.910 2.100 2.100 2.100 32,000 67,200 2.1000 1.126 1.024 1.126 1.126 1.126 59,696 1.1257 0.00%
2020-02-12 0 2.100 2.010 2.100 - - 70,000 142,800 2.0400 1.126 1.077 1.126 - - 130,584 1.0935 0.00%
2020-02-11 0 2.100 1.970 2.090 2.100 2.100 4,000 8,400 2.1000 1.126 1.056 1.120 1.126 1.126 7,462 1.1257 7.14%
2020-02-10 0 1.960 1.910 2.070 1.920 2.080 44,000 86,520 1.9664 1.051 1.024 1.110 1.029 1.115 82,081 1.0541 2.62%
2020-02-07 0 1.910 1.910 2.100 1.710 1.710 76,000 153,640 2.0216 1.024 1.024 1.126 0.917 0.917 141,777 1.0837 -6.37%
2020-02-06 0 2.040 1.910 2.100 1.850 2.040 30,000 59,580 1.9860 1.094 1.024 1.126 0.992 1.094 55,965 1.0646 0.00%
2020-02-05 0 2.040 1.700 2.100 - - 0 0 - 1.094 0.911 1.126 - - 0 - 0.00%
2020-02-04 0 2.040 1.980 2.100 1.980 2.090 126,000 255,280 2.0260 1.094 1.061 1.126 1.061 1.120 235,051 1.0861 0.49%
2020-02-03 0 2.030 2.000 2.040 - - 0 0 - 1.088 1.072 1.094 - - 0 - -3.33%
2020-01-31 0 2.100 1.990 2.100 2.100 2.100 8,000 16,800 2.1000 1.126 1.067 1.126 1.126 1.126 14,924 1.1257 2.94%
2020-01-30 0 2.040 2.040 2.100 2.020 2.100 1,290,800 2,693,332 2.0866 1.094 1.094 1.126 1.083 1.126 2,407,971 1.1185 -1.92%
2020-01-29 0 2.080 2.080 2.100 2.020 2.190 212,000 448,770 2.1168 1.115 1.115 1.126 1.083 1.174 395,483 1.1347 -3.70%
2020-01-24 0 2.160 2.100 2.190 - - 0 0 - 1.158 1.126 1.174 - - 0 - 0.00%
2020-01-23 0 2.160 2.100 2.160 2.130 2.200 104,000 227,840 2.1908 1.158 1.126 1.158 1.142 1.179 194,011 1.1744 2.86%
2020-01-22 0 2.100 2.100 2.190 - - 0 0 - 1.126 1.126 1.174 - - 0 - 0.00%
2020-01-21 0 2.100 2.100 2.160 - - 0 0 - 1.126 1.126 1.158 - - 0 - 0.00%
2020-01-20 0 2.100 2.100 2.160 2.100 2.200 126,000 268,420 2.1303 1.126 1.126 1.158 1.126 1.179 235,051 1.1420 -1.87%
2020-01-17 0 2.140 2.140 2.190 2.100 2.200 100,000 213,840 2.1384 1.147 1.147 1.174 1.126 1.179 186,549 1.1463 2.39%
2020-01-16 0 2.090 2.000 2.160 2.090 2.190 370,000 780,280 2.1089 1.120 1.072 1.158 1.120 1.174 690,230 1.1305 -5.00%
2020-01-15 0 2.200 2.100 2.190 2.100 2.200 166,000 352,900 2.1259 1.179 1.126 1.174 1.126 1.179 309,671 1.1396 2.80%
2020-01-14 0 2.140 2.140 2.200 2.130 2.210 254,000 558,080 2.1972 1.147 1.147 1.179 1.142 1.185 473,834 1.1778 -5.31%
2020-01-13 0 2.260 2.170 2.290 2.200 2.260 4,000 8,920 2.2300 1.211 1.163 1.228 1.179 1.211 7,462 1.1954 4.15%
2020-01-10 0 2.170 2.170 2.210 2.140 2.250 160,000 359,140 2.2446 1.163 1.163 1.185 1.147 1.206 298,478 1.2032 -3.56%
2020-01-09 0 2.250 2.200 2.250 2.250 2.250 2,000 4,500 2.2500 1.206 1.179 1.206 1.206 1.206 3,731 1.2061 2.27%
2020-01-08 0 2.200 2.200 2.340 - - 878,000 1,931,600 2.2000 1.179 1.179 1.254 - - 1,637,898 1.1793 0.00%
2020-01-07 0 2.200 2.150 2.230 2.110 2.200 27,100 59,126 2.1818 1.179 1.153 1.195 1.131 1.179 50,555 1.1695 -1.35%
2020-01-06 0 2.230 2.280 2.300 - - 0 0 - 1.195 1.222 1.233 - - 0 - 0.00%
2020-01-03 0 2.230 2.120 2.260 2.110 2.290 56,000 121,650 2.1723 1.195 1.136 1.211 1.131 1.228 104,467 1.1645 1.36%
2020-01-02 0 2.200 2.150 2.390 2.160 2.220 130,000 285,380 2.1952 1.179 1.153 1.281 1.158 1.190 242,513 1.1768 0.00%
2019-12-31 0 2.200 2.140 2.190 2.150 2.200 4,000 8,700 2.1750 1.179 1.147 1.174 1.153 1.179 7,462 1.1659 -5.58%
2019-12-30 0 2.330 2.180 2.320 2.200 2.380 22,000 48,760 2.2164 1.249 1.169 1.244 1.179 1.276 41,041 1.1881 5.91%
2019-12-27 0 2.200 2.170 2.200 2.200 2.200 8,000 17,600 2.2000 1.179 1.163 1.179 1.179 1.179 14,924 1.1793 0.00%
2019-12-24 0 2.200 2.150 2.300 - - 0 0 - 1.179 1.153 1.233 - - 0 - 0.00%
2019-12-23 0 2.200 2.150 2.200 2.200 2.200 2,000 4,400 2.2000 1.179 1.153 1.179 1.179 1.179 3,731 1.1793 0.92%
2019-12-20 0 2.180 2.110 2.330 - - 0 0 - 1.169 1.131 1.249 - - 0 - 0.00%
2019-12-19 0 2.180 2.150 2.200 2.120 2.220 38,000 82,180 2.1626 1.169 1.153 1.179 1.136 1.190 70,889 1.1593 1.40%
2019-12-18 0 2.150 2.150 2.310 2.150 2.150 2,000 4,300 2.1500 1.153 1.153 1.238 1.153 1.153 3,731 1.1525 -0.92%
2019-12-17 0 2.170 2.100 2.230 2.070 2.190 530,426 1,114,137 2.1005 1.163 1.126 1.195 1.110 1.174 989,503 1.1260 3.83%
2019-12-16 0 2.090 2.010 2.100 2.090 2.090 98,000 201,670 2.0579 1.120 1.077 1.126 1.120 1.120 182,818 1.1031 1.95%
2019-12-13 0 2.050 2.010 2.040 2.050 2.110 94,000 196,740 2.0930 1.099 1.077 1.094 1.099 1.131 175,356 1.1219 -2.38%
2019-12-12 0 2.100 2.000 2.090 2.040 2.100 44,000 91,080 2.0700 1.126 1.072 1.120 1.094 1.126 82,081 1.1096 -2.78%
2019-12-11 0 2.160 2.000 2.160 2.010 2.160 98,000 198,140 2.0218 1.158 1.072 1.158 1.077 1.158 182,818 1.0838 5.37%
2019-12-10 0 2.050 2.050 2.260 2.030 2.260 24,000 52,540 2.1892 1.099 1.099 1.211 1.088 1.211 44,772 1.1735 2.50%
2019-12-09 0 2.000 2.000 2.130 1.870 2.090 616,000 1,228,580 1.9944 1.072 1.072 1.142 1.002 1.120 1,149,140 1.0691 -0.99%
2019-12-06 0 2.020 2.020 2.300 1.830 2.000 10,000 19,710 1.9710 1.083 1.083 1.233 0.981 1.072 18,655 1.0566 -2.42%
2019-12-05 0 2.070 2.170 2.190 2.010 2.010 2,000 4,020 2.0100 1.110 1.163 1.174 1.077 1.077 3,731 1.0775 -5.48%
2019-12-04 0 2.190 1.880 2.160 2.060 2.260 14,000 29,560 2.1114 1.174 1.008 1.158 1.104 1.211 26,117 1.1318 6.31%
2019-12-03 0 2.060 2.060 2.090 2.000 2.000 2,000 4,000 2.0000 1.104 1.104 1.120 1.072 1.072 3,731 1.0721 -3.74%
2019-12-02 0 2.140 2.100 2.150 2.060 2.140 34,000 71,440 2.1012 1.147 1.126 1.153 1.104 1.147 63,427 1.1263 6.47%
2019-11-29 0 2.010 2.010 2.100 1.910 2.030 354,000 706,330 1.9953 1.077 1.077 1.126 1.024 1.088 660,382 1.0696 0.50%
2019-11-28 0 2.000 1.990 2.000 1.900 2.010 570,000 1,136,300 1.9935 1.072 1.067 1.072 1.019 1.077 1,063,328 1.0686 0.00%
2019-11-27 0 2.000 1.960 2.000 1.950 2.050 272,000 543,080 1.9966 1.072 1.051 1.072 1.045 1.099 507,413 1.0703 3.09%
2019-11-26 0 1.940 1.940 1.990 1.810 2.010 1,774,000 3,443,840 1.9413 1.040 1.040 1.067 0.970 1.077 3,309,374 1.0406 -3.00%
2019-11-25 0 2.000 1.960 2.000 1.950 2.040 594,000 1,184,520 1.9941 1.072 1.051 1.072 1.045 1.094 1,108,099 1.0690 3.63%
2019-11-22 0 1.930 1.930 2.040 1.930 2.170 130,000 272,500 2.0962 1.035 1.035 1.094 1.035 1.163 242,513 1.1236 -9.81%
2019-11-21 0 2.140 2.100 2.170 1.750 2.200 74,000 161,260 2.1792 1.147 1.126 1.163 0.938 1.179 138,046 1.1682 -4.04%
2019-11-20 0 2.230 2.230 2.310 2.210 2.350 270,426 617,894 2.2849 1.195 1.195 1.238 1.185 1.260 504,476 1.2248 -3.04%
2019-11-19 0 2.300 2.210 2.240 2.210 2.320 88,000 199,700 2.2693 1.233 1.185 1.201 1.185 1.244 164,163 1.2165 1.77%
2019-11-18 0 2.260 2.250 2.800 2.240 2.350 98,000 226,220 2.3084 1.211 1.206 1.501 1.201 1.260 182,818 1.2374 -3.00%
2019-11-15 0 2.330 2.330 2.800 2.320 2.400 523,874 1,235,642 2.3587 1.249 1.249 1.501 1.244 1.287 977,280 1.2644 -1.27%
2019-11-14 0 2.360 2.360 2.800 - - 80,000 188,800 2.3600 1.265 1.265 1.501 - - 149,239 1.2651 0.00%
2019-11-13 0 2.360 2.330 2.350 2.310 2.400 448,688 1,076,091 2.3983 1.265 1.249 1.260 1.238 1.287 837,022 1.2856 -1.67%
2019-11-12 0 2.400 2.190 2.400 2.400 2.500 70,000 171,960 2.4566 1.287 1.174 1.287 1.287 1.340 130,584 1.3169 -4.00%
2019-11-11 0 2.500 2.500 2.800 2.500 2.500 1,088,000 2,720,000 2.5000 1.340 1.340 1.501 1.340 1.340 2,029,650 1.3401 -0.79%
2019-11-08 0 2.520 2.500 2.520 2.500 2.520 148,470 371,344 2.5011 1.351 1.340 1.351 1.340 1.351 276,969 1.3407 0.80%
2019-11-07 0 2.500 2.500 2.520 2.460 2.510 626,000 1,564,240 2.4988 1.340 1.340 1.351 1.319 1.345 1,167,795 1.3395 -1.19%
2019-11-06 0 2.530 2.470 2.530 2.410 2.530 20,000 50,360 2.5180 1.356 1.324 1.356 1.292 1.356 37,310 1.3498 -0.39%
2019-11-05 0 2.540 2.300 2.550 2.500 2.550 20,000 50,280 2.5140 1.362 1.233 1.367 1.340 1.367 37,310 1.3476 -0.39%
2019-11-04 0 2.550 2.500 2.550 2.550 2.550 68,000 173,400 2.5500 1.367 1.340 1.367 1.367 1.367 126,853 1.3669 0.00%
2019-11-01 0 2.550 2.550 2.590 2.220 2.590 24,000 61,000 2.5417 1.367 1.367 1.388 1.190 1.388 44,772 1.3625 -3.41%
2019-10-31 0 2.640 2.510 2.640 2.590 2.640 200,000 521,160 2.6058 1.415 1.345 1.415 1.388 1.415 373,097 1.3968 0.76%
2019-10-30 0 2.620 2.560 2.620 2.600 2.620 138,000 359,410 2.6044 1.404 1.372 1.404 1.394 1.404 257,437 1.3961 0.77%
2019-10-29 0 2.600 2.560 2.640 - - 0 0 - 1.394 1.372 1.415 - - 0 - 0.00%
2019-10-28 0 2.600 2.610 2.700 2.580 2.600 32,000 83,040 2.5950 1.394 1.399 1.447 1.383 1.394 59,696 1.3911 0.00%
2019-10-25 0 2.600 2.600 2.690 - - 0 0 - 1.394 1.394 1.442 - - 0 - 0.78%
2019-10-24 0 2.580 2.580 2.800 2.510 2.510 4,000 10,040 2.5100 1.383 1.383 1.501 1.345 1.345 7,462 1.3455 -7.86%
2019-10-23 0 2.800 2.650 2.800 2.800 2.800 18,000 50,400 2.8000 1.501 1.421 1.501 1.501 1.501 33,579 1.5009 -3.45%
2019-10-22 0 2.900 2.820 2.900 2.810 2.900 154,000 438,640 2.8483 1.555 1.512 1.555 1.506 1.555 287,285 1.5268 3.20%
2019-10-21 0 2.810 2.780 2.840 - - 0 0 - 1.506 1.490 1.522 - - 0 - 0.00%
2019-10-18 0 2.810 2.550 - - - 0 0 - 1.506 1.367 - - - 0 - 0.00%
2019-10-17 0 2.810 2.820 2.900 2.810 2.810 8,000 22,480 2.8100 1.506 1.512 1.555 1.506 1.506 14,924 1.5063 3.69%
2019-10-16 0 2.710 2.510 2.790 - - 0 0 - 1.453 1.345 1.496 - - 0 - 0.00%
2019-10-15 0 2.710 2.720 2.810 2.710 2.710 22,000 59,620 2.7100 1.453 1.458 1.506 1.453 1.453 41,041 1.4527 -2.87%
2019-10-14 0 2.790 2.790 2.810 - - 0 0 - 1.496 1.496 1.506 - - 0 - 0.00%
2019-10-11 0 2.790 2.550 2.810 - - 0 0 - 1.496 1.367 1.506 - - 0 - 0.00%
2019-10-10 0 2.790 2.330 2.790 2.790 2.790 2,000 5,580 2.7900 1.496 1.249 1.496 1.496 1.496 3,731 1.4956 0.00%
2019-10-09 0 2.790 2.500 2.800 2.780 2.790 254,000 708,540 2.7895 1.496 1.340 1.501 1.490 1.496 473,834 1.4953 0.36%
2019-10-08 0 2.780 2.210 2.790 2.700 2.790 88,000 239,900 2.7261 1.490 1.185 1.496 1.447 1.496 164,163 1.4614 2.58%
2019-10-04 0 2.710 2.710 2.720 2.650 2.710 146,000 394,120 2.6995 1.453 1.453 1.458 1.421 1.453 272,361 1.4470 0.74%
2019-10-03 0 2.690 2.690 2.700 2.650 2.690 206,000 551,280 2.6761 1.442 1.442 1.447 1.421 1.442 384,290 1.4345 1.13%
2019-10-02 0 2.660 2.550 2.670 2.550 2.660 22,000 56,760 2.5800 1.426 1.367 1.431 1.367 1.426 41,041 1.3830 -0.37%
2019-09-30 0 2.670 2.650 2.670 2.520 2.680 174,000 459,140 2.6387 1.431 1.421 1.431 1.351 1.437 324,595 1.4145 2.69%
2019-09-27 0 2.600 2.600 2.680 2.600 2.600 30,000 78,000 2.6000 1.394 1.394 1.437 1.394 1.394 55,965 1.3937 0.00%
2019-09-26 0 2.600 2.580 2.600 2.600 2.600 2,000 5,200 2.6000 1.394 1.383 1.394 1.394 1.394 3,731 1.3937 0.78%
2019-09-25 0 2.580 2.580 2.590 2.580 2.590 68,000 175,460 2.5803 1.383 1.383 1.388 1.383 1.388 126,853 1.3832 0.39%
2019-09-24 0 2.570 2.500 2.570 2.570 2.570 2,000 5,140 2.5700 1.378 1.340 1.378 1.378 1.378 3,731 1.3777 -2.65%
2019-09-23 0 2.640 2.500 2.640 2.510 2.640 22,000 55,740 2.5336 1.415 1.340 1.415 1.345 1.415 41,041 1.3582 5.18%
2019-09-20 0 2.510 2.510 2.690 2.510 2.510 20,000 50,200 2.5100 1.345 1.345 1.442 1.345 1.345 37,310 1.3455 0.00%
2019-09-19 0 2.510 2.510 2.690 2.500 2.510 42,000 105,400 2.5095 1.345 1.345 1.442 1.340 1.345 78,350 1.3452 0.40%
2019-09-18 0 2.500 2.500 2.550 2.500 2.510 50,000 125,100 2.5020 1.340 1.340 1.367 1.340 1.345 93,274 1.3412 -1.19%
2019-09-17 0 2.530 2.500 2.550 2.220 2.590 1,079,374 2,682,550 2.4853 1.356 1.340 1.367 1.190 1.388 2,013,558 1.3322 1.20%
2019-09-16 0 2.500 2.450 2.500 2.500 2.500 90,000 227,000 2.5222 1.340 1.313 1.340 1.340 1.340 167,894 1.3520 -1.96%
2019-09-13 0 2.550 2.510 2.600 2.510 2.550 86,000 218,740 2.5435 1.367 1.345 1.394 1.345 1.367 160,432 1.3634 0.39%
2019-09-12 0 2.540 2.500 2.540 2.500 2.670 17,790 44,787 2.5175 1.362 1.340 1.362 1.340 1.431 33,187 1.3495 -4.87%
2019-09-11 0 2.670 2.210 2.670 - - 0 0 - 1.431 1.185 1.431 - - 0 - 0.00%
2019-09-10 0 2.670 2.450 2.670 2.600 2.670 20,000 52,700 2.6350 1.431 1.313 1.431 1.394 1.431 37,310 1.4125 8.10%
2019-09-09 0 2.470 2.300 2.550 2.470 2.470 10,000 24,700 2.4700 1.324 1.233 1.367 1.324 1.324 18,655 1.3241 -2.76%
2019-09-06 0 2.540 2.500 2.690 2.180 2.540 32,000 77,400 2.4188 1.362 1.340 1.442 1.169 1.362 59,696 1.2966 -1.17%
2019-09-05 0 2.570 2.200 2.690 2.570 2.800 186,500 487,865 2.6159 1.378 1.179 1.442 1.378 1.501 347,913 1.4023 -1.15%
2019-09-04 0 2.600 2.560 2.600 2.560 2.600 164,000 420,360 2.5632 1.394 1.372 1.394 1.372 1.394 305,940 1.3740 1.56%
2019-09-03 0 2.560 2.230 2.640 2.500 2.650 650,000 1,627,520 2.5039 1.372 1.195 1.415 1.340 1.421 1,212,567 1.3422 -1.16%
2019-09-02 0 2.590 2.500 2.600 2.540 2.590 18,000 45,820 2.5456 1.388 1.340 1.394 1.362 1.388 33,579 1.3646 1.97%
2019-08-30 0 2.540 2.630 2.690 2.500 2.560 22,000 55,960 2.5436 1.362 1.410 1.442 1.340 1.372 41,041 1.3635 1.60%
2019-08-29 0 2.500 2.500 2.530 2.480 2.520 176,000 440,340 2.5019 1.340 1.340 1.356 1.329 1.351 328,326 1.3412 0.00%
2019-08-28 0 2.500 2.500 2.570 2.500 2.560 308,000 771,560 2.5051 1.340 1.340 1.378 1.340 1.372 574,570 1.3428 0.00%
2019-08-27 0 2.500 2.500 2.600 2.470 2.600 870,149 2,175,305 2.4999 1.340 1.340 1.394 1.324 1.394 1,623,252 1.3401 0.00%
2019-08-26 0 2.500 2.500 2.510 2.460 2.760 624,000 1,566,900 2.5111 1.340 1.340 1.345 1.319 1.480 1,164,064 1.3461 -0.40%
2019-08-23 0 2.510 2.510 2.580 2.510 2.620 300,000 758,700 2.5290 1.345 1.345 1.383 1.345 1.404 559,646 1.3557 -3.46%
2019-08-22 0 2.600 2.550 2.700 2.600 2.700 64,000 170,960 2.6713 1.394 1.367 1.447 1.394 1.447 119,391 1.4319 -3.35%
2019-08-21 0 2.690 2.500 2.690 2.610 2.740 38,000 102,100 2.6868 1.442 1.340 1.442 1.399 1.469 70,889 1.4403 3.86%
2019-08-20 0 2.590 2.500 2.590 2.450 2.590 75,000 188,480 2.5131 1.388 1.340 1.388 1.313 1.388 139,912 1.3471 4.86%
2019-08-19 0 2.470 2.470 2.480 2.350 2.480 40,000 97,820 2.4455 1.324 1.324 1.329 1.260 1.329 74,619 1.3109 3.35%
2019-08-16 0 2.390 2.380 2.390 2.380 2.460 265,000 635,940 2.3998 1.281 1.276 1.281 1.276 1.319 494,354 1.2864 0.42%
2019-08-15 0 2.380 2.360 2.380 2.300 2.500 82,000 192,460 2.3471 1.276 1.265 1.276 1.233 1.340 152,970 1.2582 0.00%
2019-08-14 0 2.380 - 2.380 2.400 2.490 108,000 264,640 2.4504 1.276 - 1.276 1.287 1.335 201,473 1.3135 -4.42%
2019-08-13 0 2.490 2.400 2.490 2.480 2.600 128,000 319,660 2.4973 1.335 1.287 1.335 1.329 1.394 238,782 1.3387 -2.35%
2019-08-12 0 2.550 2.400 2.550 2.550 2.590 102,000 260,240 2.5514 1.367 1.287 1.367 1.367 1.388 190,280 1.3677 0.79%
2019-08-09 0 2.530 2.530 2.660 2.490 2.490 28,000 71,420 2.5507 1.356 1.356 1.426 1.335 1.335 52,234 1.3673 -4.89%
2019-08-08 0 2.660 2.520 2.680 2.520 2.680 16,000 41,380 2.5863 1.426 1.351 1.437 1.351 1.437 29,848 1.3864 2.70%
2019-08-07 0 2.590 2.500 2.590 - - 0 0 - 1.388 1.340 1.388 - - 0 - 0.00%
2019-08-06 0 2.590 2.460 2.590 2.540 2.590 56,000 142,380 2.5425 1.388 1.319 1.388 1.362 1.388 104,467 1.3629 1.17%
2019-08-05 0 2.560 2.500 2.590 2.560 2.690 36,000 93,580 2.5994 1.372 1.340 1.388 1.372 1.442 67,158 1.3934 -1.54%
2019-08-02 0 2.600 2.550 2.600 - - 0 0 - 1.394 1.367 1.394 - - 0 - -2.99%
2019-08-01 0 2.680 2.510 2.700 2.680 2.680 986,000 2,563,920 2.6003 1.437 1.345 1.447 1.437 1.437 1,839,370 1.3939 1.52%
2019-07-31 0 2.640 2.550 2.640 2.520 2.640 90,000 234,520 2.6058 1.415 1.367 1.415 1.351 1.415 167,894 1.3968 1.15%
2019-07-30 0 2.610 2.600 2.650 2.580 2.650 22,000 57,240 2.6018 1.399 1.394 1.421 1.383 1.421 41,041 1.3947 1.16%
2019-07-29 0 2.580 2.540 2.580 2.530 2.600 116,000 297,940 2.5684 1.383 1.362 1.383 1.356 1.394 216,397 1.3768 -5.49%
2019-07-26 0 2.730 2.510 2.730 2.730 2.730 4,000 10,920 2.7300 1.463 1.345 1.463 1.463 1.463 7,462 1.4634 -0.36%
2019-07-25 0 2.740 2.650 2.740 2.740 2.750 8,000 21,940 2.7425 1.469 1.421 1.469 1.469 1.474 14,924 1.4701 -1.08%
2019-07-24 0 2.770 2.620 2.770 - - 0 0 - 1.485 1.404 1.485 - - 0 - -0.72%
2019-07-23 0 2.790 2.540 2.790 2.750 2.800 26,000 71,860 2.7638 1.496 1.362 1.496 1.474 1.501 48,503 1.4816 -0.36%
2019-07-22 0 2.800 2.530 2.800 - - 0 0 - 1.501 1.356 1.501 - - 0 - -0.36%
2019-07-19 0 2.810 2.520 2.820 2.530 2.820 20,000 55,440 2.7720 1.506 1.351 1.512 1.356 1.512 37,310 1.4859 5.64%
2019-07-18 0 2.660 2.640 2.740 2.660 2.660 2,000 5,320 2.6600 1.426 1.415 1.469 1.426 1.426 3,731 1.4259 -2.92%
2019-07-17 0 2.740 2.570 2.740 2.700 2.750 18,000 49,380 2.7433 1.469 1.378 1.469 1.447 1.474 33,579 1.4706 -2.14%
2019-07-16 0 2.800 2.720 2.800 - - 110,000 308,000 2.8000 1.501 1.458 1.501 - - 205,204 1.5009 0.00%
2019-07-15 0 2.800 2.550 2.800 - - 258,500 723,029 2.7970 1.501 1.367 1.501 - - 482,228 1.4993 0.00%
2019-07-12 0 2.800 2.710 2.800 2.680 2.850 20,000 55,940 2.7970 1.501 1.453 1.501 1.437 1.528 37,310 1.4993 -1.75%
2019-07-11 0 2.850 2.650 2.850 2.830 2.900 133,200 380,820 2.8590 1.528 1.421 1.528 1.517 1.555 248,483 1.5326 0.71%
2019-07-10 0 2.830 2.720 2.830 2.520 2.900 174,000 488,240 2.8060 1.517 1.458 1.517 1.351 1.555 324,595 1.5042 1.43%
2019-07-09 0 2.790 2.750 2.800 2.710 2.790 36,000 98,960 2.7489 1.496 1.474 1.501 1.453 1.496 67,158 1.4736 1.45%
2019-07-08 0 2.750 2.700 2.750 2.610 2.770 242,000 654,960 2.7064 1.474 1.447 1.474 1.399 1.485 451,448 1.4508 3.00%
2019-07-05 0 2.670 2.650 2.700 2.600 2.670 70,000 185,580 2.6511 1.431 1.421 1.447 1.394 1.431 130,584 1.4212 0.75%
2019-07-04 0 2.650 2.630 2.700 2.600 2.690 62,000 163,980 2.6448 1.421 1.410 1.447 1.394 1.442 115,660 1.4178 0.00%
2019-07-03 0 2.650 2.580 2.650 2.520 2.700 354,000 932,280 2.6336 1.421 1.383 1.421 1.351 1.447 660,382 1.4117 -1.85%
2019-07-02 0 2.700 2.650 2.700 2.630 2.700 32,000 84,760 2.6488 1.447 1.421 1.447 1.410 1.447 59,696 1.4199 0.00%
2019-06-28 0 2.700 2.640 2.780 2.600 2.700 188,300 495,182 2.6298 1.447 1.415 1.490 1.394 1.447 351,271 1.4097 3.05%
2019-06-27 0 2.620 2.550 2.650 2.550 2.750 350,000 903,740 2.5821 1.404 1.367 1.421 1.367 1.474 652,921 1.3842 -0.76%
2019-06-26 0 2.640 2.600 2.640 2.580 2.680 164,000 428,160 2.6107 1.415 1.394 1.415 1.383 1.437 305,940 1.3995 3.53%
2019-06-25 0 2.550 2.530 2.550 2.500 2.650 553,179 1,416,188 2.5601 1.367 1.356 1.367 1.340 1.421 1,031,948 1.3723 -0.39%
2019-06-24 0 2.560 2.530 2.560 2.540 2.750 502,000 1,298,940 2.5875 1.372 1.356 1.372 1.362 1.474 936,475 1.3871 -4.83%
2019-06-21 0 2.690 2.620 2.690 2.680 2.720 82,000 220,980 2.6949 1.442 1.404 1.442 1.437 1.458 152,970 1.4446 -2.18%
2019-06-20 0 2.750 2.600 2.750 2.420 2.830 264,000 689,600 2.6121 1.474 1.394 1.474 1.297 1.517 492,489 1.4002 0.00%
2019-06-19 0 2.750 2.700 2.750 2.750 2.830 46,000 128,780 2.7996 1.474 1.447 1.474 1.474 1.517 85,812 1.5007 -3.17%
2019-06-18 0 2.840 2.450 2.840 2.660 2.840 20,000 55,000 2.7500 1.522 1.313 1.522 1.426 1.522 37,310 1.4741 0.35%
2019-06-17 0 2.830 2.580 2.830 2.800 2.850 40,000 113,220 2.8305 1.517 1.383 1.517 1.501 1.528 74,619 1.5173 2.17%
2019-06-14 0 2.770 2.650 2.770 2.670 2.850 56,000 153,700 2.7446 1.485 1.421 1.485 1.431 1.528 104,467 1.4713 1.09%
2019-06-13 0 2.740 2.700 2.740 2.650 2.880 697,500 1,912,215 2.7415 1.469 1.447 1.469 1.421 1.544 1,301,177 1.4696 0.00%
2019-06-12 0 2.740 2.690 2.740 2.700 2.830 50,000 137,040 2.7408 1.469 1.442 1.469 1.447 1.517 93,274 1.4692 1.86%
2019-06-11 0 2.690 2.650 2.700 2.560 2.930 182,000 500,720 2.7512 1.442 1.421 1.447 1.372 1.571 339,519 1.4748 -1.82%
2019-06-10 0 2.740 2.670 2.740 2.640 2.880 1,404,000 3,954,140 2.8163 1.469 1.431 1.469 1.415 1.544 2,619,144 1.5097 1.48%
2019-06-06 0 2.700 2.700 2.860 2.390 2.690 8,000 20,520 2.5650 1.447 1.447 1.533 1.281 1.442 14,924 1.3750 -6.25%
2019-06-05 0 2.880 2.840 2.900 2.830 2.880 28,000 79,420 2.8364 1.544 1.522 1.555 1.517 1.544 52,234 1.5205 0.70%
2019-06-04 0 2.860 2.830 2.870 2.820 2.910 268,300 763,116 2.8443 1.533 1.517 1.538 1.512 1.560 500,510 1.5247 0.35%
2019-06-03 0 2.850 2.770 2.850 2.350 2.850 22,000 60,300 2.7409 1.528 1.485 1.528 1.260 1.528 41,041 1.4693 2.89%
2019-05-31 0 2.770 2.710 2.770 2.760 2.830 94,000 260,440 2.7706 1.485 1.453 1.485 1.480 1.517 175,356 1.4852 2.59%
2019-05-30 0 2.700 2.370 2.790 - - 0 0 - 1.447 1.270 1.496 - - 0 - 0.00%
2019-05-29 0 2.700 2.680 2.700 2.680 2.700 240,000 637,740 2.6573 1.447 1.437 1.447 1.437 1.447 447,717 1.4244 1.89%
2019-05-28 0 2.650 2.650 2.690 2.650 2.730 90,000 240,640 2.6738 1.421 1.421 1.442 1.421 1.463 167,894 1.4333 -1.85%
2019-05-27 0 2.700 2.670 2.710 2.310 2.700 24,000 61,160 2.5483 1.447 1.431 1.453 1.238 1.447 44,772 1.3660 3.45%
2019-05-24 0 2.610 2.610 2.670 2.260 2.360 7,000 16,520 2.3600 1.399 1.399 1.431 1.211 1.265 13,058 1.2651 -1.99%
2019-05-23 0 2.730 2.730 2.840 2.720 2.810 152,000 415,560 2.7339 1.428 1.428 1.485 1.422 1.469 290,688 1.4296 1.87%
2019-05-22 0 2.680 2.650 2.800 2.580 2.820 194,000 512,780 2.6432 1.401 1.386 1.464 1.349 1.475 371,010 1.3821 -5.63%
2019-05-21 0 2.840 2.610 2.840 2.600 2.840 128,000 336,100 2.6258 1.485 1.365 1.485 1.360 1.485 244,790 1.3730 7.17%
2019-05-20 0 2.650 2.680 2.900 2.580 2.650 106,000 277,740 2.6202 1.386 1.401 1.516 1.349 1.386 202,717 1.3701 -0.38%
2019-05-17 0 2.660 2.650 2.700 2.650 2.840 112,000 301,860 2.6952 1.391 1.386 1.412 1.386 1.485 214,191 1.4093 -1.48%
2019-05-16 0 2.700 2.700 2.900 2.700 2.800 14,000 38,920 2.7800 1.412 1.412 1.516 1.412 1.464 26,774 1.4537 -3.57%
2019-05-15 0 2.800 2.780 2.800 2.780 2.990 56,000 158,600 2.8321 1.464 1.454 1.464 1.454 1.563 107,096 1.4809 -1.41%
2019-05-14 0 2.840 2.800 2.990 - - 0 0 - 1.485 1.464 1.563 - - 0 - 0.00%
2019-05-10 0 2.840 2.820 2.840 2.830 2.990 110,000 312,900 2.8445 1.485 1.475 1.485 1.480 1.563 210,366 1.4874 0.00%
2019-05-09 0 2.840 2.820 2.840 2.790 2.990 104,000 296,260 2.8487 1.485 1.475 1.485 1.459 1.563 198,892 1.4896 -5.02%
2019-05-08 0 2.990 2.900 2.990 - - 0 0 - 1.563 1.516 1.563 - - 0 - -1.64%
2019-05-07 0 3.040 2.800 3.040 2.960 3.050 102,000 308,440 3.0239 1.590 1.464 1.590 1.548 1.595 195,067 1.5812 1.00%
2019-05-06 0 3.010 2.860 3.020 2.710 3.010 48,000 136,800 2.8500 1.574 1.495 1.579 1.417 1.574 91,796 1.4903 6.36%
2019-05-03 0 2.830 2.770 3.000 2.520 3.070 44,000 131,560 2.9900 1.480 1.448 1.569 1.318 1.605 84,147 1.5635 -8.12%
2019-05-02 0 3.080 2.880 3.080 3.020 3.080 8,000 24,480 3.0600 1.611 1.506 1.611 1.579 1.611 15,299 1.6001 7.69%
2019-04-30 0 2.860 2.870 2.950 2.520 2.950 40,000 114,820 2.8705 1.495 1.501 1.543 1.318 1.543 76,497 1.5010 -2.72%
2019-04-29 0 2.940 2.840 2.940 2.880 2.950 56,000 164,000 2.9286 1.537 1.485 1.537 1.506 1.543 107,096 1.5313 -0.34%
2019-04-26 0 2.950 2.760 2.950 2.950 2.990 24,000 71,520 2.9800 1.543 1.443 1.543 1.543 1.563 45,898 1.5582 -1.01%
2019-04-25 0 2.980 2.980 2.990 2.980 3.120 80,000 239,460 2.9933 1.558 1.558 1.563 1.558 1.631 152,994 1.5652 0.00%
2019-04-24 0 2.980 2.920 2.980 2.980 3.080 32,000 95,560 2.9863 1.558 1.527 1.558 1.558 1.611 61,198 1.5615 0.00%
2019-04-23 0 2.980 2.850 2.980 2.700 2.980 120,000 343,160 2.8597 1.558 1.490 1.558 1.412 1.558 229,491 1.4953 2.76%
2019-04-18 0 2.900 2.900 2.950 2.710 2.950 30,000 87,480 2.9160 1.516 1.516 1.543 1.417 1.543 57,373 1.5248 -3.33%
2019-04-17 0 3.000 2.960 3.000 2.980 3.000 22,000 65,600 2.9818 1.569 1.548 1.569 1.558 1.569 42,073 1.5592 2.04%
2019-04-16 0 2.940 2.880 2.950 2.940 2.940 10,000 29,400 2.9400 1.537 1.506 1.543 1.537 1.537 19,124 1.5373 -0.34%
2019-04-15 0 2.950 2.950 3.000 - - 0 0 - 1.543 1.543 1.569 - - 0 - 0.00%
2019-04-12 0 2.950 2.900 3.000 2.900 2.950 62,000 182,420 2.9423 1.543 1.516 1.569 1.516 1.543 118,570 1.5385 -3.28%
2019-04-11 0 3.050 2.910 3.050 2.980 3.090 314,000 948,080 3.0194 1.595 1.522 1.595 1.558 1.616 600,501 1.5788 -1.61%
2019-04-10 0 3.100 2.790 3.100 3.090 3.160 88,000 273,060 3.1030 1.621 1.459 1.621 1.616 1.652 168,293 1.6225 5.08%
2019-04-09 0 2.950 2.900 2.980 2.630 2.950 20,000 58,220 2.9110 1.543 1.516 1.558 1.375 1.543 38,248 1.5222 0.34%
2019-04-08 0 2.940 2.820 2.940 2.790 3.020 66,000 194,180 2.9421 1.537 1.475 1.537 1.459 1.579 126,220 1.5384 -1.01%
2019-04-04 0 2.970 2.950 2.990 2.960 3.020 456,000 1,365,880 2.9954 1.553 1.543 1.563 1.548 1.579 872,064 1.5663 -0.34%
2019-04-03 0 2.980 2.950 3.060 2.930 3.050 286,000 863,420 3.0190 1.558 1.543 1.600 1.532 1.595 546,953 1.5786 -0.67%
2019-04-02 0 3.000 2.960 3.040 2.510 3.000 54,900 161,543 2.9425 1.569 1.548 1.590 1.312 1.569 104,992 1.5386 0.00%
2019-04-01 0 3.000 3.000 3.040 2.980 3.000 76,000 227,920 2.9989 1.569 1.569 1.590 1.558 1.569 145,344 1.5681 -0.66%
2019-03-29 0 3.020 3.000 3.020 3.000 3.050 148,000 446,260 3.0153 1.579 1.569 1.579 1.569 1.595 283,038 1.5767 0.00%
2019-03-28 0 3.020 3.000 3.020 2.980 3.100 252,000 761,220 3.0207 1.579 1.569 1.579 1.558 1.621 481,930 1.5795 1.34%
2019-03-27 0 2.980 2.890 2.990 2.870 2.980 66,000 194,720 2.9503 1.558 1.511 1.563 1.501 1.558 126,220 1.5427 0.34%
2019-03-26 0 2.970 2.950 2.970 2.860 3.000 22,000 64,400 2.9273 1.553 1.543 1.553 1.495 1.569 42,073 1.5307 -2.62%
2019-03-25 0 3.050 2.930 3.050 2.900 3.050 254,000 745,700 2.9358 1.595 1.532 1.595 1.516 1.595 485,755 1.5351 0.00%
2019-03-22 0 3.050 3.010 3.050 2.950 3.080 1,212,000 3,665,320 3.0242 1.595 1.574 1.595 1.543 1.611 2,317,856 1.5813 3.39%
2019-03-21 0 2.950 2.950 3.000 2.580 3.020 1,354,000 3,963,720 2.9274 1.543 1.543 1.569 1.349 1.579 2,589,420 1.5307 14.79%
2019-03-20 0 2.570 2.520 2.600 2.520 3.200 88,000 228,264 2.5939 1.344 1.318 1.360 1.318 1.673 168,293 1.3563 4.47%
2019-03-19 0 2.460 2.460 2.560 2.440 2.510 176,000 435,380 2.4738 1.286 1.286 1.339 1.276 1.312 336,586 1.2935 -0.40%
2019-03-18 0 2.470 2.400 2.470 2.430 2.540 10,000 24,760 2.4760 1.292 1.255 1.292 1.271 1.328 19,124 1.2947 -3.14%
2019-03-15 0 2.550 2.500 2.560 2.310 2.580 154,000 389,880 2.5317 1.333 1.307 1.339 1.208 1.349 294,513 1.3238 2.00%
2019-03-14 0 2.500 2.470 2.500 2.460 2.500 154,000 380,780 2.4726 1.307 1.292 1.307 1.286 1.307 294,513 1.2929 1.63%
2019-03-13 0 2.460 2.460 2.560 2.400 2.460 140,000 341,760 2.4411 1.286 1.286 1.339 1.255 1.286 267,739 1.2765 0.82%
2019-03-12 0 2.440 2.380 2.440 2.400 2.480 208,000 502,620 2.4164 1.276 1.244 1.276 1.255 1.297 397,784 1.2636 1.24%
2019-03-11 0 2.410 2.380 2.440 2.380 2.440 48,000 116,180 2.4204 1.260 1.244 1.276 1.244 1.276 91,796 1.2656 0.42%
2019-03-08 0 2.400 2.390 2.420 2.370 2.440 186,000 450,160 2.4202 1.255 1.250 1.265 1.239 1.276 355,711 1.2655 -1.23%
2019-03-07 0 2.430 2.370 2.430 2.380 2.430 48,000 114,620 2.3879 1.271 1.239 1.271 1.244 1.271 91,796 1.2486 0.41%
2019-03-06 0 2.420 2.390 2.420 2.390 2.440 134,000 321,920 2.4024 1.265 1.250 1.265 1.250 1.276 256,265 1.2562 -1.63%
2019-03-05 0 2.460 2.400 2.460 2.390 2.480 8,000 19,440 2.4300 1.286 1.255 1.286 1.250 1.297 15,299 1.2706 2.50%
2019-03-04 0 2.400 2.380 2.450 2.380 2.530 70,000 170,700 2.4386 1.255 1.244 1.281 1.244 1.323 133,870 1.2751 0.84%
2019-03-01 0 2.380 2.380 2.500 2.350 2.520 66,000 157,420 2.3852 1.244 1.244 1.307 1.229 1.318 126,220 1.2472 1.28%
2019-02-28 0 2.350 2.330 2.360 2.350 2.360 106,000 249,620 2.3549 1.229 1.218 1.234 1.229 1.234 202,717 1.2314 2.17%
2019-02-27 0 2.300 2.300 2.380 2.300 2.380 218,000 513,680 2.3563 1.203 1.203 1.244 1.203 1.244 416,908 1.2321 -1.29%
2019-02-26 0 2.330 2.330 2.390 2.330 2.490 110,000 262,500 2.3864 1.218 1.218 1.250 1.218 1.302 210,366 1.2478 -0.85%
2019-02-25 0 2.350 2.320 2.460 2.320 2.660 166,000 393,080 2.3680 1.229 1.213 1.286 1.213 1.391 317,462 1.2382 1.29%
2019-02-22 0 2.320 2.320 2.380 2.310 2.380 62,000 147,040 2.3716 1.213 1.213 1.244 1.208 1.244 118,570 1.2401 -2.52%
2019-02-21 0 2.380 2.320 2.420 2.330 2.420 192,000 454,320 2.3663 1.244 1.213 1.265 1.218 1.265 367,185 1.2373 2.59%
2019-02-20 0 2.320 2.320 2.400 2.250 2.550 178,000 431,760 2.4256 1.213 1.213 1.255 1.177 1.333 340,411 1.2683 -6.83%
2019-02-19 0 2.490 2.460 2.500 2.340 2.710 496,000 1,245,400 2.5109 1.302 1.286 1.307 1.224 1.417 948,561 1.3129 10.67%
2019-02-18 0 2.250 2.250 2.490 2.080 2.250 782,000 1,678,860 2.1469 1.177 1.177 1.302 1.088 1.177 1,495,514 1.1226 11.39%
2019-02-15 0 2.020 2.010 2.020 2.000 2.090 288,000 588,860 2.0447 1.056 1.051 1.056 1.046 1.093 550,778 1.0691 1.51%
2019-02-14 0 1.990 1.960 2.000 1.970 2.050 114,000 228,300 2.0026 1.041 1.025 1.046 1.030 1.072 218,016 1.0472 5.29%
2019-02-13 0 1.890 1.890 1.970 1.850 1.910 748,000 1,408,680 1.8833 0.988 0.988 1.030 0.967 0.999 1,430,492 0.9848 0.00%
2019-02-12 0 1.890 1.890 1.930 1.870 2.000 266,000 504,060 1.8950 0.988 0.988 1.009 0.978 1.046 508,704 0.9909 -0.53%
2019-02-11 0 1.900 1.880 1.900 1.870 1.990 432,000 817,660 1.8927 0.994 0.983 0.994 0.978 1.041 826,166 0.9897 1.60%
2019-02-08 0 1.870 1.860 2.000 1.860 1.890 90,000 168,620 1.8736 0.978 0.973 1.046 0.973 0.988 172,118 0.9797 0.00%
2019-02-04 0 1.870 1.860 2.000 - - 0 0 - 0.978 0.973 1.046 - - 0 - 0.00%
2019-02-01 0 1.870 1.870 1.880 1.870 1.930 184,000 346,240 1.8817 0.978 0.978 0.983 0.978 1.009 351,886 0.9840 -0.53%
2019-01-31 0 1.880 1.860 1.880 1.860 1.900 890,000 1,673,160 1.8800 0.983 0.973 0.983 0.973 0.994 1,702,056 0.9830 0.00%
2019-01-30 0 1.880 1.860 1.920 1.870 1.930 7,870,000 14,800,680 1.8806 0.983 0.973 1.004 0.978 1.009 15,050,762 0.9834 0.00%
2019-01-29 0 1.880 1.860 1.900 1.860 1.910 176,000 333,280 1.8936 0.983 0.973 0.994 0.973 0.999 336,586 0.9902 -1.05%
2019-01-28 0 1.900 1.880 1.900 1.880 1.960 656,000 1,253,720 1.9112 0.994 0.983 0.994 0.983 1.025 1,254,549 0.9993 -1.55%
2019-01-25 0 1.930 1.870 1.940 1.850 1.960 574,000 1,080,680 1.8827 1.009 0.978 1.014 0.967 1.025 1,097,730 0.9845 1.58%
2019-01-24 0 1.900 1.890 1.920 1.860 1.960 312,000 596,800 1.9128 0.994 0.988 1.004 0.973 1.025 596,676 1.0002 -2.06%
2019-01-23 0 1.940 1.900 1.950 1.940 1.990 106,000 206,940 1.9523 1.014 0.994 1.020 1.014 1.041 202,717 1.0208 -2.02%
2019-01-22 0 1.980 1.960 1.980 1.950 2.100 556,000 1,104,730 1.9869 1.035 1.025 1.035 1.020 1.098 1,063,307 1.0390 1.54%
2019-01-21 0 1.950 1.900 1.980 1.920 1.970 180,000 351,920 1.9551 1.020 0.994 1.035 1.004 1.030 344,236 1.0223 0.52%
2019-01-18 0 1.940 1.900 1.950 1.920 1.950 38,000 74,000 1.9474 1.014 0.994 1.020 1.004 1.020 72,672 1.0183 -0.51%
2019-01-17 0 1.950 1.890 1.980 - - 0 0 - 1.020 0.988 1.035 - - 0 - 0.00%
2019-01-16 0 1.950 1.900 1.980 1.890 1.960 32,000 62,260 1.9456 1.020 0.994 1.035 0.988 1.025 61,198 1.0174 1.04%
2019-01-15 0 1.930 1.860 1.930 1.880 1.960 42,000 80,960 1.9276 1.009 0.973 1.009 0.983 1.025 80,322 1.0079 1.58%
2019-01-14 0 1.900 1.880 2.000 1.880 1.960 10,000 19,080 1.9080 0.994 0.983 1.046 0.983 1.025 19,124 0.9977 -5.47%
2019-01-11 0 2.010 1.950 2.020 1.920 2.020 22,000 43,120 1.9600 1.051 1.020 1.056 1.004 1.056 42,073 1.0249 -2.90%
2019-01-10 0 2.070 1.960 2.100 1.980 2.070 52,000 103,520 1.9908 1.082 1.025 1.098 1.035 1.082 99,446 1.0410 3.50%
2019-01-09 0 2.000 1.980 2.050 1.970 2.000 14,000 27,940 1.9957 1.046 1.035 1.072 1.030 1.046 26,774 1.0436 -0.50%
2019-01-08 0 2.010 2.000 2.020 1.900 2.050 132,000 257,460 1.9505 1.051 1.046 1.056 0.994 1.072 252,440 1.0199 4.69%
2019-01-07 0 1.920 1.870 1.950 1.900 1.960 1,840,500 3,551,880 1.9298 1.004 0.978 1.020 0.994 1.025 3,519,813 1.0091 0.00%
2019-01-04 0 1.920 1.910 1.920 1.910 2.000 64,000 124,780 1.9497 1.004 0.999 1.004 0.999 1.046 122,395 1.0195 0.52%
2019-01-03 0 1.910 1.880 1.910 1.910 1.920 228,000 439,760 1.9288 0.999 0.983 0.999 0.999 1.004 436,032 1.0085 -2.05%
2019-01-02 0 1.950 1.890 2.040 1.850 2.040 320,000 625,520 1.9548 1.020 0.988 1.067 0.967 1.067 611,975 1.0221 -1.02%
2018-12-31 0 1.970 2.030 2.150 1.970 2.020 6,000 12,020 2.0033 1.030 1.061 1.124 1.030 1.056 11,475 1.0475 0.00%
2018-12-28 0 1.970 1.940 1.970 1.940 2.170 334,000 661,880 1.9817 1.030 1.014 1.030 1.014 1.135 638,749 1.0362 0.00%
2018-12-27 0 1.970 1.950 2.000 1.960 2.100 192,000 382,540 1.9924 1.030 1.020 1.046 1.025 1.098 367,185 1.0418 -1.50%
2018-12-24 0 2.000 2.000 2.060 2.000 2.000 10,000 20,000 2.0000 1.046 1.046 1.077 1.046 1.046 19,124 1.0458 -3.38%
2018-12-21 0 2.070 2.070 2.200 1.970 2.110 19,954 41,008 2.0551 1.082 1.082 1.150 1.030 1.103 38,160 1.0746 -5.48%
2018-12-20 0 2.190 2.100 2.190 - - 0 0 - 1.145 1.098 1.145 - - 0 - 0.00%
2018-12-19 0 2.190 2.050 2.190 1.920 2.190 54,000 114,360 2.1178 1.145 1.072 1.145 1.004 1.145 103,271 1.1074 11.17%
2018-12-18 0 1.970 1.960 1.970 1.970 2.030 1,214,000 2,487,700 2.0492 1.030 1.025 1.030 1.030 1.061 2,321,680 1.0715 -6.19%
2018-12-17 0 2.100 2.020 2.100 - - 0 0 - 1.098 1.056 1.098 - - 0 - -4.55%
2018-12-14 0 2.200 1.990 2.090 2.000 2.200 1,254,000 2,484,500 1.9813 1.150 1.041 1.093 1.046 1.150 2,398,177 1.0360 11.68%
2018-12-13 0 1.970 1.970 2.000 1.920 1.920 2,000 3,840 1.9200 1.030 1.030 1.046 1.004 1.004 3,825 1.0040 -2.48%
2018-12-12 0 2.020 1.900 2.020 1.990 2.050 648,000 1,304,780 2.0135 1.056 0.994 1.056 1.041 1.072 1,239,250 1.0529 4.12%
2018-12-11 0 1.940 1.920 1.930 1.920 2.000 292,000 570,800 1.9548 1.014 1.004 1.009 1.004 1.046 558,427 1.0222 -2.51%
2018-12-10 0 1.990 1.990 2.060 1.990 2.060 38,000 77,700 2.0447 1.041 1.041 1.077 1.041 1.077 72,672 1.0692 -5.24%
2018-12-07 0 2.100 2.050 2.100 2.080 2.100 129,000 270,290 2.0953 1.098 1.072 1.098 1.088 1.098 246,702 1.0956 0.00%
2018-12-06 0 2.100 2.050 2.110 2.100 2.160 52,000 110,880 2.1323 1.098 1.072 1.103 1.098 1.129 99,446 1.1150 -2.33%
2018-12-05 0 2.150 2.140 2.190 2.140 2.200 36,000 78,660 2.1850 1.124 1.119 1.145 1.119 1.150 68,847 1.1425 -1.83%
2018-12-04 0 2.190 2.150 2.190 2.150 2.200 1,858,000 4,043,280 2.1761 1.145 1.124 1.145 1.124 1.150 3,553,280 1.1379 0.00%
2018-12-03 0 2.190 2.180 2.190 2.100 2.200 776,000 1,691,860 2.1802 1.145 1.140 1.145 1.098 1.150 1,484,040 1.1400 0.00%
2018-11-30 0 2.190 2.080 2.190 2.080 2.190 160,000 347,380 2.1711 1.145 1.088 1.145 1.088 1.145 305,988 1.1353 4.29%
2018-11-29 0 2.100 2.080 2.100 2.100 2.200 70,000 147,600 2.1086 1.098 1.088 1.098 1.098 1.150 133,870 1.1026 0.00%
2018-11-28 0 2.100 2.020 2.100 2.010 2.200 140,000 290,280 2.0734 1.098 1.056 1.098 1.051 1.150 267,739 1.0842 0.00%
2018-11-27 0 2.100 2.060 2.100 2.010 2.200 138,000 287,500 2.0833 1.098 1.077 1.098 1.051 1.150 263,914 1.0894 -4.11%
2018-11-26 0 2.190 2.150 2.190 2.180 2.200 20,000 43,700 2.1850 1.145 1.124 1.145 1.140 1.150 38,248 1.1425 0.46%
2018-11-23 0 2.180 2.010 2.180 2.010 2.200 24,000 51,320 2.1383 1.140 1.051 1.140 1.051 1.150 45,898 1.1181 -0.91%
2018-11-22 0 2.200 2.180 2.200 2.120 2.220 236,300 514,717 2.1782 1.150 1.140 1.150 1.109 1.161 451,905 1.1390 0.00%
2018-11-21 0 2.200 2.120 2.200 2.180 2.260 264,000 581,980 2.2045 1.150 1.109 1.150 1.140 1.182 504,879 1.1527 0.00%
2018-11-20 0 2.200 2.180 2.200 2.060 2.250 248,000 539,360 2.1748 1.150 1.140 1.150 1.077 1.177 474,281 1.1372 4.27%
2018-11-19 0 2.110 2.010 2.110 2.000 2.230 162,000 346,080 2.1363 1.103 1.051 1.103 1.046 1.166 309,812 1.1171 -2.31%
2018-11-16 0 2.160 2.080 2.160 2.110 2.290 394,000 877,500 2.2272 1.129 1.088 1.129 1.103 1.197 753,494 1.1646 0.00%
2018-11-15 0 2.160 2.110 2.160 2.000 2.250 579,000 1,246,090 2.1521 1.129 1.103 1.129 1.046 1.177 1,107,292 1.1253 8.00%
2018-11-14 0 2.000 1.960 2.000 1.930 2.050 716,000 1,444,200 2.0170 1.046 1.025 1.046 1.009 1.072 1,369,294 1.0547 5.26%
2018-11-13 0 1.900 1.900 1.930 1.870 1.940 158,000 299,500 1.8956 0.994 0.994 1.009 0.978 1.014 302,163 0.9912 -3.06%
2018-11-12 0 1.960 1.950 1.960 1.960 2.000 204,000 400,940 1.9654 1.025 1.020 1.025 1.025 1.046 390,134 1.0277 -2.00%
2018-11-09 0 2.000 1.950 2.000 1.960 2.040 186,000 371,380 1.9967 1.046 1.020 1.046 1.025 1.067 355,711 1.0441 2.04%
2018-11-08 0 1.960 1.910 1.960 1.930 2.010 134,000 262,140 1.9563 1.025 0.999 1.025 1.009 1.051 256,265 1.0229 3.16%
2018-11-07 0 1.900 1.870 1.900 1.840 1.920 476,000 898,140 1.8868 0.994 0.978 0.994 0.962 1.004 910,313 0.9866 3.26%
2018-11-06 0 1.840 1.840 1.850 1.830 1.860 648,000 1,198,740 1.8499 0.962 0.962 0.967 0.957 0.973 1,239,250 0.9673 -1.08%
2018-11-05 0 1.860 1.850 1.860 1.800 1.880 1,722,000 3,196,457 1.8562 0.973 0.967 0.973 0.941 0.983 3,293,191 0.9706 0.00%
2018-11-02 0 1.860 1.800 1.860 1.800 1.900 1,974,000 3,666,880 1.8576 0.973 0.941 0.973 0.941 0.994 3,775,121 0.9713 1.09%
2018-11-01 0 1.840 1.840 1.850 1.840 1.990 1,078,000 2,051,922 1.9035 0.962 0.962 0.967 0.962 1.041 2,061,591 0.9953 -8.00%
2018-10-31 0 2.000 1.990 2.000 1.930 2.020 970,000 1,936,180 1.9961 1.046 1.041 1.046 1.009 1.056 1,855,049 1.0437 1.01%
2018-10-30 0 1.980 1.980 2.030 1.980 2.080 26,000 53,000 2.0385 1.035 1.035 1.061 1.035 1.088 49,723 1.0659 -4.81%
2018-10-29 0 2.080 2.080 2.090 2.050 2.100 566,000 1,177,780 2.0809 1.088 1.088 1.093 1.072 1.098 1,082,431 1.0881 -0.95%
2018-10-26 0 2.100 2.100 2.110 2.100 2.220 244,000 531,720 2.1792 1.098 1.098 1.103 1.098 1.161 466,631 1.1395 -2.78%
2018-10-25 0 2.160 2.160 2.190 2.100 2.220 201,326 440,025 2.1856 1.129 1.129 1.145 1.098 1.161 385,020 1.1429 -4.85%
2018-10-24 0 2.270 2.140 2.280 2.270 2.480 82,000 191,240 2.3322 1.187 1.119 1.192 1.187 1.297 156,819 1.2195 1.79%
2018-10-23 0 2.230 2.230 2.260 2.230 2.380 42,000 98,280 2.3400 1.166 1.166 1.182 1.166 1.244 80,322 1.2236 -5.51%
2018-10-22 0 2.360 2.340 2.360 2.030 2.470 672,000 1,573,960 2.3422 1.234 1.224 1.234 1.061 1.292 1,285,148 1.2247 0.85%
2018-10-19 0 2.340 2.300 2.350 2.270 2.360 1,359,000 3,135,170 2.3070 1.224 1.203 1.229 1.187 1.234 2,598,982 1.2063 1.74%
2018-10-18 0 2.300 2.300 2.330 2.210 2.340 174,000 399,000 2.2931 1.203 1.203 1.218 1.156 1.224 332,761 1.1991 -0.43%
2018-10-16 0 2.310 2.290 2.310 2.170 2.350 982,000 2,269,800 2.3114 1.208 1.197 1.208 1.135 1.229 1,877,999 1.2086 1.76%
2018-10-15 0 2.270 2.160 2.270 2.160 2.290 5,714,000 12,800,700 2.2402 1.187 1.129 1.187 1.129 1.197 10,927,580 1.1714 1.34%
2018-10-12 0 2.240 2.160 2.240 2.160 2.290 1,356,000 3,040,020 2.2419 1.171 1.129 1.171 1.129 1.197 2,593,244 1.1723 -1.32%
2018-10-11 0 2.270 2.220 2.270 2.200 2.280 1,128,000 2,531,840 2.2445 1.187 1.161 1.187 1.150 1.192 2,157,212 1.1737 -0.87%
2018-10-10 0 2.290 2.210 2.290 2.210 2.360 83,002 188,244 2.2679 1.197 1.156 1.197 1.156 1.234 158,735 1.1859 1.78%
2018-10-09 0 2.250 2.250 2.340 2.200 2.460 813,466 1,919,809 2.3600 1.177 1.177 1.224 1.150 1.286 1,555,690 1.2341 -4.66%
2018-10-08 0 2.360 2.350 2.410 2.020 2.410 2,110,000 5,081,720 2.4084 1.234 1.229 1.260 1.056 1.260 4,035,211 1.2593 -4.45%
2018-10-05 0 2.470 2.480 2.490 2.320 2.540 100,000 241,080 2.4108 1.292 1.297 1.302 1.213 1.328 191,242 1.2606 -5.36%
2018-10-04 0 2.610 2.600 2.630 2.600 2.630 36,000 94,440 2.6233 1.365 1.360 1.375 1.360 1.375 68,847 1.3717 1.16%
2018-10-03 0 2.580 2.590 2.650 - - 0 0 - 1.349 1.354 1.386 - - 0 - 0.00%
2018-10-02 0 2.580 2.470 2.630 2.470 2.630 24,000 62,220 2.5925 1.349 1.292 1.375 1.292 1.375 45,898 1.3556 -1.15%
2018-09-28 0 2.610 2.600 2.610 2.560 2.690 40,000 104,760 2.6190 1.365 1.360 1.365 1.339 1.407 76,497 1.3695 -3.33%
2018-09-27 0 2.700 2.500 2.700 2.310 2.700 566,000 1,490,110 2.6327 1.412 1.307 1.412 1.208 1.412 1,082,431 1.3766 2.27%
2018-09-26 0 2.640 2.450 2.640 2.450 2.640 808,000 2,089,460 2.5860 1.380 1.281 1.380 1.281 1.380 1,545,237 1.3522 6.88%
2018-09-24 0 2.470 2.460 2.500 2.470 2.590 46,000 114,980 2.4996 1.292 1.286 1.307 1.292 1.354 87,971 1.3070 -0.80%
2018-09-21 0 2.490 2.300 2.370 2.410 2.500 48,000 116,940 2.4363 1.302 1.203 1.239 1.260 1.307 91,796 1.2739 -0.40%
2018-09-20 0 2.500 2.360 2.500 2.230 2.500 86,000 212,280 2.4684 1.307 1.234 1.307 1.166 1.307 164,468 1.2907 1.21%
2018-09-19 0 2.470 2.310 2.470 - - 0 0 - 1.292 1.208 1.292 - - 0 - 0.00%
2018-09-18 0 2.470 2.390 2.470 2.390 2.620 86,000 210,700 2.4500 1.292 1.250 1.292 1.250 1.370 164,468 1.2811 3.78%
2018-09-17 0 2.380 2.380 2.400 2.230 2.450 16,000 38,500 2.4063 1.244 1.244 1.255 1.166 1.281 30,599 1.2582 -0.83%
2018-09-14 0 2.400 2.350 2.450 2.340 2.560 202,000 485,560 2.4038 1.255 1.229 1.281 1.224 1.339 386,309 1.2569 -0.83%
2018-09-13 0 2.420 2.410 2.490 2.390 2.500 88,000 216,240 2.4573 1.265 1.260 1.302 1.250 1.307 168,293 1.2849 -1.63%
2018-09-12 0 2.460 2.460 2.500 1.890 2.480 1,326,200 3,227,480 2.4336 1.286 1.286 1.307 0.988 1.297 2,536,254 1.2725 -1.60%
2018-09-11 0 2.500 2.450 2.500 2.330 2.500 566,000 1,392,900 2.4610 1.307 1.281 1.307 1.218 1.307 1,082,431 1.2868 7.30%
2018-09-10 0 2.330 2.330 2.380 2.010 2.500 12,000 28,460 2.3717 1.218 1.218 1.244 1.051 1.307 22,949 1.2401 -6.80%
2018-09-07 0 2.500 2.500 2.510 2.470 2.510 446,900 1,116,894 2.4992 1.307 1.307 1.312 1.292 1.312 854,661 1.3068 0.00%
2018-09-06 0 2.500 2.490 2.530 2.430 2.640 381,000 964,180 2.5307 1.307 1.302 1.323 1.271 1.380 728,633 1.3233 -4.58%
2018-09-05 0 2.620 2.560 2.630 2.490 2.620 250,000 633,020 2.5321 1.370 1.339 1.375 1.302 1.370 478,106 1.3240 1.95%
2018-09-04 0 2.570 2.530 2.570 2.510 2.700 41,000 104,040 2.5376 1.344 1.323 1.344 1.312 1.412 78,409 1.3269 -2.65%
2018-09-03 0 2.640 2.500 2.640 2.450 2.660 188,000 473,000 2.5160 1.380 1.307 1.380 1.281 1.391 359,535 1.3156 3.13%
2018-08-31 0 2.560 2.560 2.580 2.420 2.610 434,000 1,082,440 2.4941 1.339 1.339 1.349 1.265 1.365 829,991 1.3042 -1.92%
2018-08-30 0 2.610 2.550 2.610 2.490 2.610 317,000 799,580 2.5223 1.365 1.333 1.365 1.302 1.365 606,238 1.3189 2.35%
2018-08-29 0 2.550 2.540 2.550 2.500 2.560 461,000 1,175,210 2.5493 1.333 1.328 1.333 1.307 1.339 881,627 1.3330 2.41%
2018-08-28 0 2.490 2.420 2.550 2.350 2.550 361,000 907,140 2.5129 1.302 1.265 1.333 1.229 1.333 690,384 1.3140 -1.97%
2018-08-27 0 2.540 2.510 2.540 2.510 2.550 380,000 968,140 2.5477 1.328 1.312 1.328 1.312 1.333 726,720 1.3322 0.79%
2018-08-24 0 2.520 2.470 2.520 2.520 2.520 30,000 75,600 2.5200 1.318 1.292 1.318 1.318 1.318 57,373 1.3177 -0.40%
2018-08-23 0 2.530 2.500 2.530 2.430 2.530 660,000 1,647,380 2.4960 1.323 1.307 1.323 1.271 1.323 1,262,199 1.3052 0.40%
2018-08-22 0 2.520 2.520 2.590 2.410 2.520 836,000 2,085,860 2.4950 1.318 1.318 1.354 1.260 1.318 1,598,785 1.3047 0.40%
2018-08-21 0 2.510 2.450 2.520 2.390 2.510 934,000 2,291,300 2.4532 1.312 1.281 1.318 1.250 1.312 1,786,202 1.2828 0.40%
2018-08-20 0 2.500 2.480 2.590 2.450 2.590 890,000 2,220,140 2.4945 1.307 1.297 1.354 1.281 1.354 1,702,056 1.3044 -0.79%
2018-08-17 0 2.520 2.500 2.550 2.500 2.600 436,000 1,107,000 2.5390 1.318 1.307 1.333 1.307 1.360 833,816 1.3276 0.00%
2018-08-16 0 2.520 2.520 2.780 2.450 2.550 38,000 94,400 2.4842 1.318 1.318 1.454 1.281 1.333 72,672 1.2990 -3.82%
2018-08-15 0 2.620 2.620 2.640 2.600 2.690 562,000 1,480,500 2.6343 1.370 1.370 1.380 1.360 1.407 1,074,781 1.3775 -2.24%
2018-08-14 0 2.680 2.660 2.680 2.670 2.710 420,000 1,126,700 2.6826 1.401 1.391 1.401 1.396 1.417 803,217 1.4027 0.75%
2018-08-13 0 2.660 2.660 2.710 2.650 2.680 166,000 441,700 2.6608 1.391 1.391 1.417 1.386 1.401 317,462 1.3913 -3.62%
2018-08-10 0 2.760 2.760 2.810 2.660 2.820 518,000 1,425,200 2.7514 1.443 1.443 1.469 1.391 1.475 990,635 1.4387 -0.72%
2018-08-09 0 2.780 2.780 2.870 2.730 2.840 252,000 697,900 2.7694 1.454 1.454 1.501 1.428 1.485 481,930 1.4481 -4.14%
2018-08-08 0 2.900 2.820 2.900 2.780 2.900 204,000 575,880 2.8229 1.516 1.475 1.516 1.454 1.516 390,134 1.4761 4.69%
2018-08-07 0 2.770 2.740 2.850 2.610 2.880 76,000 210,000 2.7632 1.448 1.433 1.490 1.365 1.506 145,344 1.4448 0.73%
2018-08-06 0 2.750 2.750 2.900 2.500 2.960 128,000 350,080 2.7350 1.438 1.438 1.516 1.307 1.548 244,790 1.4301 -5.17%
2018-08-03 0 2.900 2.900 2.970 2.900 2.950 156,000 452,760 2.9023 1.516 1.516 1.553 1.516 1.543 298,338 1.5176 0.00%
2018-08-02 0 2.900 2.900 2.940 2.880 3.020 450,000 1,321,700 2.9371 1.516 1.516 1.537 1.506 1.579 860,590 1.5358 0.00%
2018-08-01 0 2.900 2.900 2.910 2.850 2.970 224,000 645,780 2.8829 1.516 1.516 1.522 1.490 1.553 428,383 1.5075 0.00%
2018-07-31 0 2.900 2.810 2.960 2.750 2.900 330,000 945,020 2.8637 1.516 1.469 1.548 1.438 1.516 631,099 1.4974 1.40%
2018-07-30 0 2.860 2.850 2.860 2.820 2.990 90,000 261,660 2.9073 1.495 1.490 1.495 1.475 1.563 172,118 1.5202 -1.38%
2018-07-27 0 2.900 2.850 2.990 2.570 2.990 1,533,000 4,188,620 2.7323 1.516 1.490 1.563 1.344 1.563 2,931,743 1.4287 9.02%
2018-07-26 0 2.660 2.660 2.720 2.600 2.720 1,138,000 3,027,880 2.6607 1.391 1.391 1.422 1.360 1.422 2,176,336 1.3913 1.92%
2018-07-25 0 2.610 2.610 2.620 2.550 2.700 4,268,000 11,127,240 2.6071 1.365 1.365 1.370 1.333 1.412 8,162,218 1.3633 2.35%
2018-07-24 0 2.550 2.540 2.550 2.500 2.560 476,000 1,211,320 2.5448 1.333 1.328 1.333 1.307 1.339 910,313 1.3307 0.39%
2018-07-23 0 2.540 2.480 2.540 2.540 2.550 178,200 454,162 2.5486 1.328 1.297 1.328 1.328 1.333 340,794 1.3327 -0.39%
2018-07-20 0 2.550 2.500 2.550 2.500 2.560 748,000 1,906,380 2.5486 1.333 1.307 1.333 1.307 1.339 1,430,492 1.3327 0.00%
2018-07-19 0 2.550 2.520 2.600 2.490 2.630 1,341,800 3,425,106 2.5526 1.333 1.318 1.360 1.302 1.375 2,566,088 1.3348 -3.41%
2018-07-18 0 2.640 2.610 2.640 2.580 2.640 408,000 1,062,580 2.6044 1.380 1.365 1.380 1.349 1.380 780,268 1.3618 -1.86%
2018-07-17 0 2.690 2.550 2.690 2.420 2.800 766,000 1,988,080 2.5954 1.407 1.333 1.407 1.265 1.464 1,464,915 1.3571 11.16%
2018-07-16 0 2.420 2.410 2.440 2.210 2.420 550,000 1,314,500 2.3900 1.265 1.260 1.276 1.156 1.265 1,051,832 1.2497 3.42%
2018-07-13 0 2.340 2.340 2.350 2.330 2.450 196,000 468,840 2.3920 1.224 1.224 1.229 1.218 1.281 374,835 1.2508 -1.68%
2018-07-12 0 2.380 2.380 2.400 2.360 2.400 304,000 726,400 2.3895 1.244 1.244 1.255 1.234 1.255 581,376 1.2494 2.15%
2018-07-11 0 2.330 2.330 2.380 2.330 2.400 310,000 733,480 2.3661 1.218 1.218 1.244 1.218 1.255 592,851 1.2372 -2.92%
2018-07-10 0 2.400 2.360 2.400 2.350 2.420 346,000 826,920 2.3899 1.255 1.234 1.255 1.229 1.265 661,698 1.2497 1.27%
2018-07-09 0 2.370 2.260 2.380 2.220 2.370 864,000 1,974,880 2.2857 1.239 1.182 1.244 1.161 1.239 1,652,333 1.1952 7.24%
2018-07-06 0 2.210 2.180 2.210 2.140 2.250 1,194,000 2,626,800 2.2000 1.156 1.140 1.156 1.119 1.177 2,283,432 1.1504 1.38%
2018-07-05 0 2.180 2.180 2.200 2.140 2.240 1,034,000 2,296,700 2.2212 1.140 1.140 1.150 1.119 1.171 1,977,444 1.1614 -6.84%
2018-07-04 0 2.340 2.280 2.340 2.330 2.420 70,000 164,600 2.3514 1.224 1.192 1.224 1.218 1.265 133,870 1.2296 -3.31%
2018-07-03 0 2.420 2.390 2.420 2.380 2.520 318,000 773,760 2.4332 1.265 1.250 1.265 1.244 1.318 608,150 1.2723 -4.35%
2018-06-29 0 2.530 2.520 2.530 2.500 2.600 348,000 886,960 2.5487 1.323 1.318 1.323 1.307 1.360 665,523 1.3327 -2.32%
2018-06-28 0 2.590 2.580 2.590 2.580 2.600 106,000 275,080 2.5951 1.354 1.349 1.354 1.349 1.360 202,717 1.3570 -0.38%
2018-06-27 0 2.600 2.550 2.600 2.600 2.700 152,000 400,180 2.6328 1.360 1.333 1.360 1.360 1.412 290,688 1.3767 -1.52%
2018-06-26 0 2.640 2.630 2.640 2.600 2.700 348,000 920,440 2.6449 1.380 1.375 1.380 1.360 1.412 665,523 1.3830 -4.69%
2018-06-25 0 2.770 2.750 2.790 2.760 2.820 1,014,000 2,837,940 2.7988 1.448 1.438 1.459 1.443 1.475 1,939,196 1.4635 -2.46%
2018-06-22 0 2.840 2.820 2.840 2.810 2.900 1,436,000 4,096,820 2.8529 1.485 1.475 1.485 1.469 1.516 2,746,238 1.4918 -3.40%
2018-06-21 0 2.940 2.900 2.950 2.940 2.990 1,164,000 3,449,660 2.9636 1.537 1.516 1.543 1.537 1.563 2,226,059 1.5497 -2.00%
2018-06-20 0 3.000 2.700 3.030 2.860 3.060 560,000 1,670,840 2.9836 1.569 1.412 1.584 1.495 1.600 1,070,956 1.5601 4.17%
2018-06-19 0 2.880 2.830 2.880 2.800 2.930 466,000 1,338,920 2.8732 1.506 1.480 1.506 1.464 1.532 891,189 1.5024 -1.03%
2018-06-15 0 2.910 2.900 2.910 2.890 2.920 74,000 214,640 2.9005 1.522 1.516 1.522 1.511 1.527 141,519 1.5167 0.34%
2018-06-14 0 2.900 2.900 2.930 2.900 2.940 1,148,000 3,352,780 2.9205 1.516 1.516 1.532 1.516 1.537 2,195,461 1.5271 -0.34%
2018-06-13 0 2.910 2.900 2.910 2.880 2.950 682,000 1,996,040 2.9267 1.522 1.516 1.522 1.506 1.543 1,304,272 1.5304 -1.36%
2018-06-12 0 2.950 2.900 2.950 2.890 2.970 236,000 687,290 2.9122 1.543 1.516 1.543 1.511 1.553 451,332 1.5228 1.37%
2018-06-11 0 2.910 2.900 2.920 2.880 2.920 76,000 221,560 2.9153 1.522 1.516 1.527 1.506 1.527 145,344 1.5244 -0.34%
2018-06-08 0 2.920 2.900 2.920 2.900 2.950 216,000 630,000 2.9167 1.527 1.516 1.527 1.516 1.543 413,083 1.5251 -1.02%
2018-06-07 0 2.950 2.930 2.960 2.920 2.960 548,000 1,612,800 2.9431 1.543 1.532 1.548 1.527 1.548 1,048,007 1.5389 -0.34%
2018-06-06 0 2.960 2.960 2.990 2.910 3.050 326,000 967,960 2.9692 1.548 1.548 1.563 1.522 1.595 623,450 1.5526 0.34%
2018-06-05 0 2.950 2.870 2.950 2.880 2.950 166,000 482,400 2.9060 1.543 1.501 1.543 1.506 1.543 317,462 1.5196 1.72%
2018-06-04 0 2.900 2.890 2.920 2.860 2.960 202,000 589,160 2.9166 1.516 1.511 1.527 1.495 1.548 386,309 1.5251 -0.68%
2018-06-01 0 2.920 2.910 2.920 2.920 3.000 61,000 181,020 2.9675 1.527 1.522 1.527 1.527 1.569 116,658 1.5517 -2.67%
2018-05-31 0 3.000 2.920 3.000 2.920 3.000 188,000 558,660 2.9716 1.569 1.527 1.569 1.527 1.569 359,535 1.5538 3.45%
2018-05-30 0 2.900 2.880 2.900 2.900 3.080 196,000 576,020 2.9389 1.516 1.506 1.516 1.516 1.611 374,835 1.5367 -2.36%
2018-05-29 0 2.970 2.940 2.970 2.970 3.000 20,000 59,560 2.9780 1.553 1.537 1.553 1.553 1.569 38,248 1.5572 0.00%
2018-05-28 0 2.970 2.970 3.030 2.970 2.970 30,000 89,100 2.9700 1.553 1.553 1.584 1.553 1.553 57,373 1.5530 0.00%
2018-05-25 0 2.970 2.920 2.970 2.910 3.140 182,000 536,600 2.9484 1.553 1.527 1.553 1.522 1.642 348,061 1.5417 1.68%
2018-05-24 0 2.980 2.980 3.050 2.900 3.030 474,000 1,397,200 2.9477 1.527 1.527 1.563 1.486 1.553 924,798 1.5108 -3.25%
2018-05-23 0 3.080 2.910 3.080 3.070 3.270 86,000 270,880 3.1498 1.579 1.492 1.579 1.574 1.676 167,790 1.6144 -0.65%
2018-05-21 0 3.100 3.100 3.140 3.050 3.170 24,000 73,540 3.0642 1.589 1.589 1.609 1.563 1.625 46,825 1.5705 1.97%
2018-05-18 0 3.040 3.030 3.050 3.030 3.100 222,000 676,860 3.0489 1.558 1.553 1.563 1.553 1.589 433,133 1.5627 -3.18%
2018-05-17 0 3.140 3.080 3.140 3.100 3.170 238,000 742,720 3.1207 1.609 1.579 1.609 1.589 1.625 464,350 1.5995 -0.63%
2018-05-16 0 3.160 3.100 3.180 3.060 3.290 408,336 1,277,214 3.1279 1.620 1.589 1.630 1.568 1.686 796,684 1.6032 1.28%
2018-05-15 0 3.120 3.080 3.120 3.040 3.210 1,138,000 3,551,900 3.1212 1.599 1.579 1.599 1.558 1.645 2,220,295 1.5997 0.97%
2018-05-14 0 3.090 3.020 3.090 3.030 3.090 124,000 381,680 3.0781 1.584 1.548 1.584 1.553 1.584 241,930 1.5776 3.34%
2018-05-11 0 2.990 2.960 3.000 2.950 3.000 802,000 2,397,560 2.9895 1.533 1.517 1.538 1.512 1.538 1,564,742 1.5322 -0.33%
2018-05-10 0 3.000 3.000 3.040 2.930 3.030 320,000 960,740 3.0023 1.538 1.538 1.558 1.502 1.553 624,336 1.5388 -0.66%
2018-05-09 0 3.020 3.010 3.040 3.020 3.120 42,000 127,480 3.0352 1.548 1.543 1.558 1.548 1.599 81,944 1.5557 -2.27%
2018-05-08 0 3.090 3.080 3.120 3.030 3.130 150,000 460,040 3.0669 1.584 1.579 1.599 1.553 1.604 292,658 1.5719 1.64%
2018-05-07 0 3.040 3.050 3.100 3.010 3.140 124,000 377,660 3.0456 1.558 1.563 1.589 1.543 1.609 241,930 1.5610 -2.56%
2018-05-04 0 3.120 3.090 3.120 3.090 3.230 584,000 1,832,140 3.1372 1.599 1.584 1.599 1.584 1.656 1,139,413 1.6080 0.00%
2018-05-03 0 3.120 3.120 3.150 3.110 3.170 206,000 648,460 3.1479 1.599 1.599 1.615 1.594 1.625 401,916 1.6134 -1.58%
2018-05-02 0 3.170 3.110 3.170 3.100 3.200 130,000 408,680 3.1437 1.625 1.594 1.625 1.589 1.640 253,637 1.6113 2.59%
2018-04-30 0 3.090 3.090 3.100 3.090 3.140 144,000 446,500 3.1007 1.584 1.584 1.589 1.584 1.609 280,951 1.5892 -1.59%
2018-04-27 0 3.140 3.100 3.140 3.100 3.140 18,000 55,880 3.1044 1.609 1.589 1.609 1.589 1.609 35,119 1.5912 0.64%
2018-04-26 0 3.120 3.100 3.120 3.100 3.150 1,080,000 3,367,400 3.1180 1.599 1.589 1.599 1.589 1.615 2,107,134 1.5981 -1.58%
2018-04-25 0 3.170 3.170 3.200 3.140 3.180 456,000 1,442,680 3.1638 1.625 1.625 1.640 1.609 1.630 889,679 1.6216 0.00%
2018-04-24 0 3.170 3.120 3.170 3.170 3.170 110,000 348,700 3.1700 1.625 1.599 1.625 1.625 1.625 214,616 1.6248 -0.31%
2018-04-23 0 3.180 3.130 3.180 3.140 3.180 74,000 233,760 3.1589 1.630 1.604 1.630 1.609 1.630 144,378 1.6191 -0.31%
2018-04-20 0 3.190 3.170 3.190 3.150 3.230 636,000 2,029,960 3.1918 1.635 1.625 1.635 1.615 1.656 1,240,868 1.6359 1.59%
2018-04-19 0 3.140 3.110 3.140 3.110 3.160 107,000 335,820 3.1385 1.609 1.594 1.609 1.594 1.620 208,762 1.6086 0.00%
2018-04-18 0 3.140 3.130 3.140 3.100 3.220 344,000 1,090,560 3.1702 1.609 1.604 1.609 1.589 1.650 671,161 1.6249 -0.32%
2018-04-17 0 3.150 3.110 3.150 3.100 3.250 314,000 987,260 3.1441 1.615 1.594 1.615 1.589 1.666 612,630 1.6115 -1.56%
2018-04-16 0 3.200 3.170 3.200 3.150 3.220 182,000 581,860 3.1970 1.640 1.625 1.640 1.615 1.650 355,091 1.6386 -2.14%
2018-04-13 0 3.270 3.270 3.290 3.260 3.320 246,000 807,900 3.2841 1.676 1.676 1.686 1.671 1.702 479,958 1.6833 -1.51%
2018-04-12 0 3.320 3.320 3.330 3.310 3.430 736,000 2,478,420 3.3674 1.702 1.702 1.707 1.697 1.758 1,435,973 1.7260 -3.21%
2018-04-11 0 3.430 3.420 3.430 3.390 3.460 164,000 562,900 3.4323 1.758 1.753 1.758 1.738 1.773 319,972 1.7592 -0.58%
2018-04-10 0 3.450 3.450 3.490 3.410 3.510 284,000 985,280 3.4693 1.768 1.768 1.789 1.748 1.799 554,098 1.7782 0.58%
2018-04-09 0 3.430 3.430 3.500 3.430 3.780 170,000 602,540 3.5444 1.758 1.758 1.794 1.758 1.937 331,679 1.8166 -7.05%
2018-04-06 0 3.690 3.690 3.720 3.570 3.800 1,896,000 7,054,940 3.7210 1.891 1.891 1.907 1.830 1.948 3,699,191 1.9072 1.93%
2018-04-04 0 3.620 3.570 3.620 3.600 3.790 108,000 393,080 3.6396 1.855 1.830 1.855 1.845 1.943 210,713 1.8655 -2.16%
2018-04-03 0 3.700 3.700 3.750 3.700 3.850 224,000 847,100 3.7817 1.896 1.896 1.922 1.896 1.973 437,035 1.9383 -3.39%
2018-03-29 0 3.830 3.820 3.830 3.810 3.980 98,313 386,419 3.9305 1.963 1.958 1.963 1.953 2.040 191,814 2.0146 0.26%
2018-03-28 0 3.820 3.820 3.880 3.820 3.900 126,000 488,360 3.8759 1.958 1.958 1.989 1.958 1.999 245,832 1.9866 -2.05%
2018-03-27 0 3.900 3.850 3.890 3.850 3.900 874,000 3,408,400 3.8998 1.999 1.973 1.994 1.973 1.999 1,705,218 1.9988 -1.52%
2018-03-26 0 3.960 3.900 3.960 3.960 4.000 198,000 787,720 3.9784 2.030 1.999 2.030 2.030 2.050 386,308 2.0391 -1.98%
2018-03-23 0 4.040 4.040 4.050 3.990 4.060 904,000 3,641,500 4.0282 2.071 2.071 2.076 2.045 2.081 1,763,749 2.0646 -0.49%
2018-03-22 0 4.060 4.010 4.060 4.020 4.180 594,000 2,419,560 4.0733 2.081 2.055 2.081 2.060 2.142 1,158,924 2.0878 -1.46%
2018-03-21 0 4.120 4.110 4.160 4.110 4.180 154,000 640,840 4.1613 2.112 2.107 2.132 2.107 2.142 300,462 2.1329 -1.44%
2018-03-20 0 4.180 4.080 4.180 4.160 4.260 413,488 1,731,144 4.1867 2.142 2.091 2.142 2.132 2.183 806,736 2.1459 0.00%
2018-03-19 0 4.180 4.120 4.180 4.180 4.200 304,000 1,270,820 4.1803 2.142 2.112 2.142 2.142 2.153 593,119 2.1426 0.00%
2018-03-16 0 4.180 4.120 4.180 4.100 4.190 26,000 107,960 4.1523 2.142 2.112 2.142 2.101 2.148 50,727 2.1282 -0.48%
2018-03-15 0 4.200 4.170 4.200 4.130 4.200 222,000 920,510 4.1464 2.153 2.137 2.153 2.117 2.153 433,133 2.1252 1.69%
2018-03-14 0 4.130 4.070 4.130 4.100 4.200 42,000 172,920 4.1171 2.117 2.086 2.117 2.101 2.153 81,944 2.1102 0.00%
2018-03-13 0 4.130 4.080 4.130 4.110 4.150 88,000 363,480 4.1305 2.117 2.091 2.117 2.107 2.127 171,692 2.1170 -1.20%
2018-03-12 0 4.180 4.080 4.180 4.060 4.180 390,000 1,599,900 4.1023 2.142 2.091 2.142 2.081 2.142 760,910 2.1026 1.46%
2018-03-09 0 4.120 4.090 4.110 4.080 4.180 712,000 2,921,600 4.1034 2.112 2.096 2.107 2.091 2.142 1,389,148 2.1032 0.49%
2018-03-08 0 4.100 4.080 4.100 4.070 4.170 962,000 3,940,040 4.0957 2.101 2.091 2.101 2.086 2.137 1,876,910 2.0992 -2.61%
2018-03-07 0 4.210 4.100 4.210 4.100 4.230 240,000 999,540 4.1648 2.158 2.101 2.158 2.101 2.168 468,252 2.1346 0.72%
2018-03-06 0 4.180 4.130 4.240 4.060 4.060 4,000 16,480 4.1200 2.142 2.117 2.173 2.081 2.081 7,804 2.1117 2.96%
2018-03-05 0 4.060 4.050 4.060 4.060 4.160 290,000 1,187,720 4.0956 2.081 2.076 2.081 2.081 2.132 565,805 2.0992 -2.64%
2018-03-02 0 4.170 4.170 4.190 4.160 4.200 92,000 384,840 4.1830 2.137 2.137 2.148 2.132 2.153 179,497 2.1440 -0.71%
2018-03-01 0 4.200 4.170 4.200 4.200 4.200 14,000 58,800 4.2000 2.153 2.137 2.153 2.153 2.153 27,315 2.1527 0.00%
2018-02-28 0 4.200 4.160 4.200 4.200 4.200 50,000 210,000 4.2000 2.153 2.132 2.153 2.153 2.153 97,553 2.1527 0.00%
2018-02-27 0 4.200 4.190 4.200 4.170 4.200 408,000 1,713,186 4.1990 2.153 2.148 2.153 2.137 2.153 796,029 2.1522 0.00%
2018-02-26 0 4.200 4.190 4.200 4.180 4.250 412,000 1,733,860 4.2084 2.153 2.148 2.153 2.142 2.178 803,833 2.1570 -1.18%
2018-02-23 0 4.250 4.230 4.240 4.230 4.250 96,000 406,700 4.2365 2.178 2.168 2.173 2.168 2.178 187,301 2.1714 0.24%
2018-02-22 0 4.240 4.230 4.240 4.230 4.260 78,000 330,840 4.2415 2.173 2.168 2.173 2.168 2.183 152,182 2.1740 -0.24%
2018-02-21 0 4.250 4.240 4.250 4.210 4.320 222,000 943,520 4.2501 2.178 2.173 2.178 2.158 2.214 433,133 2.1784 -0.93%
2018-02-20 0 4.290 4.280 4.290 4.260 4.390 234,000 1,004,290 4.2918 2.199 2.194 2.199 2.183 2.250 456,546 2.1998 -0.23%
2018-02-15 0 4.300 4.300 4.320 4.300 4.320 108,000 466,140 4.3161 2.204 2.204 2.214 2.204 2.214 210,713 2.2122 -0.46%
2018-02-14 0 4.320 4.320 4.330 4.320 4.360 344,000 1,489,860 4.3310 2.214 2.214 2.219 2.214 2.235 671,161 2.2198 -1.14%
2018-02-13 0 4.370 4.320 4.380 4.320 4.400 140,000 609,860 4.3561 2.240 2.214 2.245 2.214 2.255 273,147 2.2327 -0.68%
2018-02-12 0 4.400 4.390 4.400 4.280 4.400 292,000 1,276,500 4.3716 2.255 2.250 2.255 2.194 2.255 569,707 2.2406 -1.79%
2018-02-09 0 4.480 4.470 4.480 4.420 4.540 360,000 1,610,220 4.4728 2.296 2.291 2.296 2.265 2.327 702,378 2.2925 -3.03%
2018-02-08 0 4.620 4.500 4.620 4.410 4.680 408,000 1,846,740 4.5263 2.368 2.306 2.368 2.260 2.399 796,029 2.3199 1.76%
2018-02-07 0 4.540 4.510 4.540 4.480 4.770 784,000 3,585,040 4.5728 2.327 2.312 2.327 2.296 2.445 1,529,623 2.3437 0.00%
2018-02-06 0 4.540 4.520 4.540 4.480 4.600 478,000 2,174,960 4.5501 2.327 2.317 2.327 2.296 2.358 932,602 2.3321 -3.20%
2018-02-05 0 4.690 4.600 4.690 4.700 4.700 2,000 9,400 4.7000 2.404 2.358 2.404 2.409 2.409 3,902 2.4090 -0.21%
2018-02-02 0 4.700 4.700 4.760 4.640 4.800 338,000 1,595,140 4.7193 2.409 2.409 2.440 2.378 2.460 659,455 2.4189 0.00%
2018-02-01 0 4.700 4.650 4.700 4.620 4.770 270,000 1,262,800 4.6770 2.409 2.383 2.409 2.368 2.445 526,784 2.3972 0.86%
2018-01-31 0 4.660 4.650 4.660 4.510 4.770 376,000 1,757,640 4.6746 2.388 2.383 2.388 2.312 2.445 733,595 2.3959 -0.85%
2018-01-30 0 4.700 4.630 4.700 4.500 4.700 970,000 4,424,240 4.5611 2.409 2.373 2.409 2.306 2.409 1,892,519 2.3378 0.21%
2018-01-29 0 4.690 4.700 4.730 4.680 4.720 92,000 432,740 4.7037 2.404 2.409 2.424 2.399 2.419 179,497 2.4109 -0.85%
2018-01-26 0 4.730 4.700 4.790 4.500 4.800 860,000 4,052,700 4.7124 2.424 2.409 2.455 2.306 2.460 1,677,903 2.4153 4.19%
2018-01-25 0 4.540 4.480 4.560 4.370 4.680 2,232,400 10,012,080 4.4849 2.327 2.296 2.337 2.240 2.399 4,355,525 2.2987 -4.42%
2018-01-24 0 4.750 4.750 4.780 4.720 4.800 396,000 1,883,920 4.7574 2.435 2.435 2.450 2.419 2.460 772,616 2.4384 -1.04%
2018-01-23 0 4.800 4.790 4.820 4.780 4.900 300,000 1,444,480 4.8149 2.460 2.455 2.470 2.450 2.511 585,315 2.4679 -2.04%
2018-01-22 0 4.900 4.860 4.900 4.840 4.930 434,000 2,126,480 4.8997 2.511 2.491 2.511 2.481 2.527 846,756 2.5113 -0.41%
2018-01-19 0 4.920 4.900 4.920 4.920 5.030 646,000 3,201,962 4.9566 2.522 2.511 2.522 2.522 2.578 1,260,378 2.5405 -0.61%
2018-01-18 0 4.950 4.950 5.010 4.850 5.000 1,128,000 5,593,020 4.9584 2.537 2.537 2.568 2.486 2.563 2,200,785 2.5414 0.81%
2018-01-17 0 4.910 4.910 4.940 4.880 5.000 1,230,000 6,061,020 4.9277 2.517 2.517 2.532 2.501 2.563 2,399,792 2.5256 1.03%
2018-01-16 0 4.860 4.860 4.890 4.800 4.920 282,000 1,374,160 4.8729 2.491 2.491 2.506 2.460 2.522 550,196 2.4976 -1.42%
2018-01-15 0 4.930 4.860 4.940 4.840 4.930 712,000 3,464,240 4.8655 2.527 2.491 2.532 2.481 2.527 1,389,148 2.4938 1.44%
2018-01-12 0 4.860 4.860 4.870 4.720 4.980 932,000 4,504,980 4.8337 2.491 2.491 2.496 2.419 2.552 1,818,379 2.4775 3.62%
2018-01-11 0 4.690 4.650 4.690 4.650 4.770 44,000 205,480 4.6700 2.404 2.383 2.404 2.383 2.445 85,846 2.3936 1.52%
2018-01-10 0 4.620 4.600 4.620 4.600 4.780 66,000 309,480 4.6891 2.368 2.358 2.368 2.358 2.450 128,769 2.4034 -1.28%
2018-01-09 0 4.680 4.640 4.680 4.600 4.720 136,000 637,620 4.6884 2.399 2.378 2.399 2.358 2.419 265,343 2.4030 1.74%
2018-01-08 0 4.600 4.600 4.650 4.600 4.900 796,000 3,702,500 4.6514 2.358 2.358 2.383 2.358 2.511 1,553,036 2.3840 0.00%
2018-01-05 0 4.600 4.590 4.600 4.590 4.810 891,200 4,150,376 4.6571 2.358 2.353 2.358 2.353 2.465 1,738,776 2.3870 -4.76%
2018-01-04 0 4.830 4.800 4.830 4.800 4.880 320,000 1,545,910 4.8310 2.476 2.460 2.476 2.460 2.501 624,336 2.4761 -0.41%
2018-01-03 0 4.850 4.850 4.880 4.850 4.890 130,000 632,080 4.8622 2.486 2.486 2.501 2.486 2.506 253,637 2.4921 -0.61%
2018-01-02 0 4.880 4.870 4.880 4.820 4.910 140,000 684,620 4.8901 2.501 2.496 2.501 2.470 2.517 273,147 2.5064 1.24%
2017-12-29 0 4.820 4.830 4.850 4.820 5.000 158,000 782,840 4.9547 2.470 2.476 2.486 2.470 2.563 308,266 2.5395 -3.02%
2017-12-28 0 4.970 4.800 4.970 - - 0 0 - 2.547 2.460 2.547 - - 0 - 0.00%
2017-12-27 0 4.970 4.840 4.970 4.890 5.020 584,000 2,883,620 4.9377 2.547 2.481 2.547 2.506 2.573 1,139,413 2.5308 0.40%
2017-12-22 0 4.950 4.950 4.990 4.920 5.000 348,000 1,724,280 4.9548 2.537 2.537 2.558 2.522 2.563 678,966 2.5396 0.61%
2017-12-21 0 4.920 4.910 4.920 4.900 4.960 676,000 3,315,020 4.9039 2.522 2.517 2.522 2.511 2.542 1,318,910 2.5135 0.41%
2017-12-20 0 4.900 4.880 4.900 4.850 4.920 1,126,000 5,498,395 4.8831 2.511 2.501 2.511 2.486 2.522 2,196,883 2.5028 0.00%
2017-12-19 0 4.900 4.900 4.930 4.800 4.940 390,000 1,910,080 4.8976 2.511 2.511 2.527 2.460 2.532 760,910 2.5103 2.08%
2017-12-18 0 4.800 4.800 4.820 4.560 4.850 1,236,000 5,898,140 4.7720 2.460 2.460 2.470 2.337 2.486 2,411,498 2.4458 5.96%
2017-12-15 0 4.530 4.530 4.570 4.500 4.840 806,000 3,734,400 4.6333 2.322 2.322 2.342 2.306 2.481 1,572,547 2.3747 -6.60%
2017-12-14 0 4.850 4.850 4.890 4.850 4.900 314,000 1,532,900 4.8818 2.486 2.486 2.506 2.486 2.511 612,630 2.5022 -0.21%
2017-12-13 0 4.860 4.860 4.900 4.800 4.930 2,020,000 9,908,990 4.9054 2.491 2.491 2.511 2.460 2.527 3,941,122 2.5143 -1.02%
2017-12-12 0 4.910 4.900 4.910 4.870 4.990 2,008,000 9,916,930 4.9387 2.517 2.511 2.517 2.496 2.558 3,917,709 2.5313 0.20%
2017-12-11 0 4.900 4.900 4.920 4.680 4.950 248,000 1,210,960 4.8829 2.511 2.511 2.522 2.399 2.537 483,860 2.5027 -0.41%
2017-12-08 0 4.920 4.900 4.920 4.720 4.920 1,131,544 5,484,769 4.8472 2.522 2.511 2.522 2.419 2.522 2,207,699 2.4844 0.41%
2017-12-07 0 4.900 4.900 4.910 4.840 5.040 3,252,000 16,175,503 4.9740 2.511 2.511 2.517 2.481 2.583 6,344,816 2.5494 -1.80%
2017-12-06 0 4.990 4.980 4.990 4.990 5.100 172,000 860,920 5.0053 2.558 2.552 2.558 2.558 2.614 335,581 2.5655 -2.54%
2017-12-05 0 5.120 5.100 5.120 5.050 5.170 1,990,000 10,188,940 5.1201 2.624 2.614 2.624 2.588 2.650 3,882,590 2.6243 1.39%
2017-12-04 0 5.050 5.050 5.100 4.970 5.130 275,700 1,392,112 5.0494 2.588 2.588 2.614 2.547 2.629 537,905 2.5880 -0.39%
2017-12-01 0 5.070 5.070 5.080 4.950 5.080 1,152,000 5,739,748 4.9824 2.599 2.599 2.604 2.537 2.604 2,247,610 2.5537 2.63%
2017-11-30 0 4.940 4.940 4.950 4.870 4.990 416,650 2,052,879 4.9271 2.532 2.532 2.537 2.496 2.558 812,905 2.5254 -0.20%
2017-11-29 0 4.950 4.950 4.980 4.950 5.030 464,000 2,318,160 4.9960 2.537 2.537 2.552 2.537 2.578 905,287 2.5607 -1.00%
2017-11-28 0 5.000 5.000 5.030 4.950 5.080 578,000 2,885,160 4.9916 2.563 2.563 2.578 2.537 2.604 1,127,707 2.5584 -1.38%
2017-11-27 0 5.070 5.060 5.070 5.050 5.140 832,000 4,222,760 5.0754 2.599 2.593 2.599 2.588 2.634 1,623,274 2.6014 -0.39%
2017-11-24 0 5.090 5.060 5.090 5.040 5.090 400,000 2,022,460 5.0562 2.609 2.593 2.609 2.583 2.609 780,420 2.5915 0.79%
2017-11-23 0 5.050 5.050 5.080 5.010 5.080 498,000 2,515,230 5.0507 2.588 2.588 2.604 2.568 2.604 971,623 2.5887 -0.59%
2017-11-22 0 5.080 5.020 5.090 5.000 5.090 725,000 3,642,450 5.0241 2.604 2.573 2.609 2.563 2.609 1,414,511 2.5751 0.79%
2017-11-21 0 5.040 5.020 5.040 4.990 5.040 1,835,933 9,199,911 5.0110 2.583 2.573 2.583 2.558 2.583 3,581,998 2.5684 0.80%
2017-11-20 0 5.000 5.000 5.030 4.950 5.110 323,039 1,619,876 5.0145 2.563 2.563 2.578 2.537 2.619 630,265 2.5701 0.60%
2017-11-17 0 4.970 4.940 4.980 4.830 5.010 442,000 2,170,740 4.9112 2.547 2.532 2.552 2.476 2.568 862,364 2.5172 0.61%
2017-11-16 0 4.940 4.930 4.970 4.880 4.970 1,660,000 8,186,301 4.9315 2.532 2.527 2.547 2.501 2.547 3,238,743 2.5276 1.02%
2017-11-15 0 4.890 4.880 4.890 4.790 5.030 1,102,008 5,511,979 5.0018 2.506 2.501 2.506 2.455 2.578 2,150,073 2.5636 -2.98%
2017-11-14 0 5.040 5.020 5.040 5.010 5.080 400,000 2,016,480 5.0412 2.583 2.573 2.583 2.568 2.604 780,420 2.5838 -1.37%
2017-11-13 0 5.110 5.100 5.110 5.080 5.150 827,000 4,222,350 5.1056 2.619 2.614 2.619 2.604 2.640 1,613,519 2.6169 0.20%
2017-11-10 0 5.100 5.100 5.110 4.990 5.250 1,392,000 7,132,760 5.1241 2.614 2.614 2.619 2.558 2.691 2,715,862 2.6263 -2.86%
2017-11-09 0 5.250 5.240 5.250 4.660 5.300 4,058,000 20,580,720 5.0716 2.691 2.686 2.691 2.388 2.716 7,917,362 2.5994 12.66%
2017-11-08 0 4.660 4.600 4.660 4.530 4.680 1,185,400 5,447,544 4.5955 2.388 2.358 2.388 2.322 2.399 2,312,775 2.3554 2.87%
2017-11-07 0 4.530 4.520 4.540 4.480 4.600 448,512 2,026,955 4.5193 2.322 2.317 2.327 2.296 2.358 875,069 2.3163 -0.22%
2017-11-06 0 4.540 4.510 4.590 4.500 4.600 222,000 1,012,320 4.5600 2.327 2.312 2.353 2.306 2.358 433,133 2.3372 -0.66%
2017-11-03 0 4.570 4.530 4.570 4.480 4.600 508,000 2,298,690 4.5250 2.342 2.322 2.342 2.296 2.358 991,134 2.3193 2.70%
2017-11-02 0 4.450 4.450 4.480 4.430 4.550 540,000 2,405,840 4.4553 2.281 2.281 2.296 2.271 2.332 1,053,567 2.2835 -0.67%
2017-11-01 0 4.480 4.460 4.480 4.460 4.510 534,000 2,393,940 4.4830 2.296 2.286 2.296 2.286 2.312 1,041,861 2.2978 -0.88%
2017-10-31 0 4.520 4.500 4.520 4.510 4.540 506,648 2,291,035 4.5219 2.317 2.306 2.317 2.312 2.327 988,496 2.3177 0.44%
2017-10-30 0 4.500 4.490 4.500 4.470 4.530 70,000 315,080 4.5011 2.306 2.301 2.306 2.291 2.322 136,574 2.3070 1.12%
2017-10-27 0 4.450 4.450 4.480 4.430 4.590 696,000 3,119,980 4.4827 2.281 2.281 2.296 2.271 2.353 1,357,931 2.2976 -1.11%
2017-10-26 0 4.500 4.500 4.520 4.500 4.560 414,300 1,873,698 4.5226 2.306 2.306 2.317 2.306 2.337 808,320 2.3180 -1.32%
2017-10-25 0 4.560 4.550 4.560 4.540 4.560 256,000 1,165,620 4.5532 2.337 2.332 2.337 2.327 2.337 499,469 2.3337 0.88%
2017-10-24 0 4.520 4.520 4.530 4.500 4.550 370,000 1,669,240 4.5115 2.317 2.317 2.322 2.306 2.332 721,889 2.3123 0.00%
2017-10-23 0 4.520 4.510 4.520 4.460 4.550 536,000 2,411,570 4.4992 2.317 2.312 2.317 2.286 2.332 1,045,763 2.3060 1.57%
2017-10-20 0 4.450 4.410 4.450 4.380 4.500 2,762,000 12,228,310 4.4273 2.281 2.260 2.281 2.245 2.306 5,388,801 2.2692 1.14%
2017-10-19 0 4.400 4.360 4.400 4.380 4.460 901,200 3,986,804 4.4239 2.255 2.235 2.255 2.245 2.286 1,758,287 2.2674 -1.35%
2017-10-18 0 4.460 4.450 4.460 4.450 4.660 1,004,000 4,520,960 4.5029 2.286 2.281 2.286 2.281 2.388 1,958,855 2.3080 0.90%
2017-10-17 0 4.420 4.410 4.420 4.400 4.480 456,000 2,016,160 4.4214 2.265 2.260 2.265 2.255 2.296 889,679 2.2662 0.91%
2017-10-16 0 4.380 4.380 4.390 4.350 4.420 474,000 2,077,480 4.3829 2.245 2.245 2.250 2.230 2.265 924,798 2.2464 -0.23%
2017-10-13 0 4.390 4.380 4.390 4.360 4.400 312,000 1,366,560 4.3800 2.250 2.245 2.250 2.235 2.255 608,728 2.2449 0.69%
2017-10-12 0 4.360 4.360 4.370 4.350 4.410 1,682,000 7,336,060 4.3615 2.235 2.235 2.240 2.230 2.260 3,281,667 2.2355 -0.23%
2017-10-11 0 4.370 4.370 4.400 4.310 4.400 1,867,000 8,140,460 4.3602 2.240 2.240 2.255 2.209 2.255 3,642,611 2.2348 0.92%
2017-10-10 0 4.330 4.320 4.340 4.300 4.350 1,534,000 6,635,360 4.3255 2.219 2.214 2.224 2.204 2.230 2,992,911 2.2170 0.23%
2017-10-09 0 4.320 4.320 4.330 4.270 4.350 1,741,739 7,527,548 4.3219 2.214 2.214 2.219 2.189 2.230 3,398,220 2.2151 -0.69%
2017-10-06 0 4.350 4.350 4.370 4.350 4.450 1,364,000 5,982,210 4.3858 2.230 2.230 2.240 2.230 2.281 2,661,233 2.2479 -2.25%
2017-10-04 0 4.450 4.410 4.450 4.410 4.500 590,200 2,623,476 4.4451 2.281 2.260 2.281 2.260 2.306 1,151,510 2.2783 -0.45%
2017-10-03 0 4.470 4.400 4.470 4.410 4.470 314,000 1,398,520 4.4539 2.291 2.255 2.291 2.260 2.291 612,630 2.2828 1.59%
2017-09-29 0 4.400 4.380 4.400 4.380 4.500 554,000 2,441,200 4.4065 2.255 2.245 2.255 2.245 2.306 1,080,882 2.2585 0.69%
2017-09-28 0 4.370 4.360 4.370 4.360 4.400 184,000 804,820 4.3740 2.240 2.235 2.240 2.235 2.255 358,993 2.2419 0.23%
2017-09-27 0 4.360 4.360 4.390 4.340 4.400 1,042,000 4,541,240 4.3582 2.235 2.235 2.250 2.224 2.255 2,032,994 2.2338 -0.23%
2017-09-26 0 4.370 4.360 4.370 4.350 4.390 178,000 776,540 4.3626 2.240 2.235 2.240 2.230 2.250 347,287 2.2360 0.00%
2017-09-25 0 4.370 4.350 4.370 4.280 4.410 1,672,125 7,281,436 4.3546 2.240 2.230 2.240 2.194 2.260 3,262,400 2.2319 -0.68%
2017-09-22 0 4.400 4.370 4.400 4.330 4.490 1,922,280 8,409,554 4.3748 2.255 2.240 2.255 2.219 2.301 3,750,465 2.2423 -2.22%
2017-09-21 0 4.500 4.500 4.510 4.480 4.530 5,294,000 23,809,400 4.4974 2.306 2.306 2.312 2.296 2.322 10,328,860 2.3051 -0.44%
2017-09-20 0 4.520 4.520 4.580 4.420 4.600 6,974,000 31,405,360 4.5032 2.317 2.317 2.347 2.265 2.358 13,606,625 2.3081 2.26%
2017-09-19 0 4.420 4.410 4.420 4.380 4.450 1,496,000 6,607,700 4.4169 2.265 2.260 2.265 2.245 2.281 2,918,771 2.2639 0.45%
2017-09-18 0 4.400 4.390 4.400 4.380 4.450 1,046,000 4,618,520 4.4154 2.255 2.250 2.255 2.245 2.281 2,040,799 2.2631 -0.45%
2017-09-15 0 4.420 4.400 4.420 4.390 4.440 534,000 2,356,140 4.4122 2.265 2.255 2.265 2.250 2.276 1,041,861 2.2615 0.45%
2017-09-14 0 4.400 4.400 4.410 4.400 4.450 470,000 2,074,440 4.4137 2.255 2.255 2.260 2.255 2.281 916,994 2.2622 -0.68%
2017-09-13 0 4.430 4.420 4.430 4.430 4.470 398,000 1,769,780 4.4467 2.271 2.265 2.271 2.271 2.291 776,518 2.2791 -0.89%
2017-09-12 0 4.470 4.450 4.470 4.460 4.520 646,200 2,906,000 4.4971 2.291 2.281 2.291 2.286 2.317 1,260,769 2.3049 -0.67%
2017-09-11 0 4.500 4.490 4.500 4.480 4.510 298,000 1,340,420 4.4981 2.306 2.301 2.306 2.296 2.312 581,413 2.3055 0.45%
2017-09-08 0 4.480 4.470 4.480 4.390 4.490 688,000 3,079,420 4.4759 2.296 2.291 2.296 2.250 2.301 1,342,323 2.2941 2.05%
2017-09-07 0 4.390 4.390 4.400 4.340 4.500 967,000 4,258,100 4.4034 2.250 2.250 2.255 2.224 2.306 1,886,666 2.2569 -2.66%
2017-09-06 0 4.510 4.500 4.510 4.500 4.520 1,892,000 8,538,830 4.5131 2.312 2.306 2.312 2.306 2.317 3,691,387 2.3132 -0.88%
2017-09-05 0 4.550 4.550 4.570 4.500 4.560 672,000 3,042,600 4.5277 2.332 2.332 2.342 2.306 2.337 1,311,106 2.3206 1.11%
2017-09-04 0 4.500 4.500 4.510 4.450 4.570 1,205,450 5,441,019 4.5137 2.306 2.306 2.312 2.281 2.342 2,351,894 2.3135 0.67%
2017-09-01 0 4.470 4.440 4.470 4.380 4.490 1,042,000 4,602,960 4.4174 2.291 2.276 2.291 2.245 2.301 2,032,994 2.2641 2.05%
2017-08-31 0 4.380 4.350 4.380 4.370 4.390 1,036,000 4,539,140 4.3814 2.245 2.230 2.245 2.240 2.250 2,021,288 2.2457 0.00%
2017-08-30 0 4.380 4.380 4.390 4.350 4.410 1,628,000 7,133,930 4.3820 2.245 2.245 2.250 2.230 2.260 3,176,310 2.2460 -0.45%
2017-08-29 0 4.400 4.380 4.400 4.380 4.410 1,980,000 8,710,480 4.3992 2.255 2.245 2.255 2.245 2.260 3,863,080 2.2548 -0.23%
2017-08-28 0 4.410 4.400 4.410 4.320 4.430 1,114,000 4,871,880 4.3733 2.260 2.255 2.260 2.214 2.271 2,173,470 2.2415 1.38%
2017-08-25 0 4.350 4.350 4.370 4.340 4.380 908,000 3,956,560 4.3574 2.230 2.230 2.240 2.224 2.245 1,771,554 2.2334 -0.23%
2017-08-24 0 4.360 4.360 4.380 4.350 4.400 806,000 3,514,090 4.3599 2.235 2.235 2.245 2.230 2.255 1,572,547 2.2346 0.23%
2017-08-22 0 4.350 4.350 4.360 4.330 4.380 940,000 4,088,900 4.3499 2.230 2.230 2.235 2.219 2.245 1,833,987 2.2295 0.46%
2017-08-21 0 4.330 4.330 4.360 4.290 4.380 640,000 2,767,180 4.3237 2.219 2.219 2.235 2.199 2.245 1,248,672 2.2161 1.64%
2017-08-18 0 4.260 4.260 4.300 4.250 4.310 1,612,000 6,883,960 4.2704 2.183 2.183 2.204 2.178 2.209 3,145,093 2.1888 -1.16%
2017-08-17 0 4.310 4.300 4.310 4.300 4.340 452,000 1,947,940 4.3096 2.209 2.204 2.209 2.204 2.224 881,875 2.2089 0.00%
2017-08-16 0 4.310 4.310 4.330 4.300 4.310 604,000 2,602,380 4.3086 2.209 2.209 2.219 2.204 2.209 1,178,434 2.2083 0.00%
2017-08-15 0 4.310 4.300 4.320 4.290 4.350 722,000 3,112,080 4.3104 2.209 2.204 2.214 2.199 2.230 1,408,658 2.2093 -0.92%
2017-08-14 0 4.350 4.310 4.350 4.310 4.380 314,000 1,351,310 4.3035 2.230 2.209 2.230 2.209 2.245 612,630 2.2058 2.11%
2017-08-11 0 4.260 4.260 4.270 4.250 4.370 1,762,000 7,527,867 4.2723 2.183 2.183 2.189 2.178 2.240 3,437,751 2.1898 -1.16%
2017-08-10 0 4.310 4.290 4.310 4.260 4.340 832,000 3,565,360 4.2853 2.209 2.199 2.209 2.183 2.224 1,623,274 2.1964 -0.46%
2017-08-09 0 4.330 4.320 4.330 4.310 4.360 566,000 2,448,160 4.3254 2.219 2.214 2.219 2.209 2.235 1,104,294 2.2169 -0.69%
2017-08-08 0 4.360 4.350 4.360 4.310 4.400 1,524,000 6,605,360 4.3342 2.235 2.230 2.235 2.209 2.255 2,973,401 2.2215 -0.46%
2017-08-07 0 4.380 4.380 4.420 4.380 4.530 972,000 4,285,620 4.4091 2.245 2.245 2.265 2.245 2.322 1,896,421 2.2598 -3.31%
2017-08-04 0 4.530 4.530 4.540 4.500 4.560 1,586,000 7,147,108 4.5064 2.322 2.322 2.327 2.306 2.337 3,094,366 2.3097 1.12%
2017-08-03 0 4.480 4.480 4.500 4.460 4.530 1,042,000 4,671,520 4.4832 2.296 2.296 2.306 2.286 2.322 2,032,994 2.2979 0.22%
2017-08-02 0 4.470 4.470 4.490 4.410 4.480 1,814,000 8,091,360 4.4605 2.291 2.291 2.301 2.260 2.296 3,539,205 2.2862 0.45%
2017-08-01 0 4.450 4.400 4.450 4.300 4.450 1,940,000 8,422,151 4.3413 2.281 2.255 2.281 2.204 2.281 3,785,038 2.2251 4.22%
2017-07-31 0 4.270 4.260 4.270 4.250 4.320 3,582,000 15,307,850 4.2735 2.189 2.183 2.189 2.178 2.214 6,988,662 2.1904 0.47%
2017-07-28 0 4.250 4.250 4.270 4.250 4.400 7,168,600 30,982,068 4.3219 2.178 2.178 2.189 2.178 2.255 13,986,299 2.2152 -2.52%
2017-07-27 0 4.360 4.350 4.360 4.340 4.500 3,998,000 17,490,930 4.3749 2.235 2.230 2.235 2.224 2.306 7,800,299 2.2423 -3.54%
2017-07-26 0 4.520 4.520 4.540 4.430 4.670 5,344,000 24,401,770 4.5662 2.317 2.317 2.327 2.271 2.394 10,426,413 2.3404 -2.80%
2017-07-25 0 4.650 4.630 4.650 4.610 4.720 1,878,000 8,715,920 4.6411 2.383 2.373 2.383 2.363 2.419 3,664,072 2.3788 -0.21%
2017-07-24 0 4.660 4.650 4.660 4.560 4.700 1,448,400 6,752,970 4.6624 2.388 2.383 2.388 2.337 2.409 2,825,901 2.3897 2.19%
2017-07-21 0 4.560 4.560 4.580 4.520 4.710 3,972,650 18,349,843 4.6190 2.337 2.337 2.347 2.317 2.414 7,750,840 2.3675 0.88%
2017-07-20 0 4.520 4.510 4.540 4.500 4.700 4,853,400 22,255,470 4.5855 2.317 2.312 2.327 2.306 2.409 9,469,228 2.3503 -3.83%
2017-07-19 0 4.700 4.700 4.720 4.660 4.770 6,570,000 30,874,290 4.6993 2.409 2.409 2.419 2.388 2.445 12,818,400 2.4086 -1.47%
2017-07-18 0 4.770 4.740 4.770 4.660 4.840 3,422,000 16,288,300 4.7599 2.445 2.429 2.445 2.388 2.481 6,676,494 2.4396 -1.45%
2017-07-17 0 4.840 4.830 4.850 4.000 5.300 24,249,500 113,692,112 4.6884 2.481 2.476 2.486 2.050 2.716 47,311,994 2.4030 -16.55%
2017-07-14 0 5.800 5.800 5.820 5.560 6.680 6,486,500 38,555,603 5.9440 2.973 2.973 2.983 2.850 3.424 12,655,488 3.0466 -14.07%
2017-07-13 0 6.750 6.730 6.760 6.730 6.850 1,454,200 9,847,490 6.7718 3.460 3.449 3.465 3.449 3.511 2,837,217 3.4708 -0.88%
2017-07-12 0 6.810 6.750 6.820 6.750 6.880 1,536,000 10,386,972 6.7624 3.490 3.460 3.496 3.460 3.526 2,996,813 3.4660 0.74%
2017-07-11 0 6.760 6.730 6.780 6.710 6.800 660,000 4,463,790 6.7633 3.465 3.449 3.475 3.439 3.485 1,287,693 3.4665 -0.73%
2017-07-10 0 6.810 6.790 6.810 6.780 6.880 910,000 6,197,220 6.8101 3.490 3.480 3.490 3.475 3.526 1,775,456 3.4905 -0.29%
2017-07-07 0 6.830 6.820 6.840 6.820 6.970 184,000 1,260,500 6.8505 3.501 3.496 3.506 3.496 3.572 358,993 3.5112 -2.43%
2017-07-06 0 7.000 6.950 7.010 6.910 7.010 780,000 5,424,580 6.9546 3.588 3.562 3.593 3.542 3.593 1,521,819 3.5645 -0.28%
2017-07-05 0 7.020 6.990 7.020 6.990 7.050 508,000 3,568,260 7.0241 3.598 3.583 3.598 3.583 3.613 991,134 3.6002 -0.14%
2017-07-04 0 7.030 7.010 7.040 6.940 7.040 1,804,000 12,624,920 6.9983 3.603 3.593 3.608 3.557 3.608 3,519,695 3.5869 0.43%
2017-07-03 0 7.000 6.990 7.000 6.930 7.020 700,000 4,885,780 6.9797 3.588 3.583 3.588 3.552 3.598 1,365,735 3.5774 0.00%
2017-06-30 0 7.000 6.950 7.000 6.800 7.050 1,147,000 7,917,425 6.9027 3.588 3.562 3.588 3.485 3.613 2,237,855 3.5380 2.49%
2017-06-29 0 6.830 6.810 6.840 6.760 6.900 824,000 5,593,006 6.7876 3.501 3.490 3.506 3.465 3.537 1,607,665 3.4790 1.04%
2017-06-28 0 6.760 6.710 6.760 6.710 6.760 1,014,200 6,838,194 6.7425 3.465 3.439 3.465 3.439 3.465 1,978,755 3.4558 0.15%
2017-06-27 0 6.750 6.750 6.760 6.680 6.820 1,559,000 10,526,990 6.7524 3.460 3.460 3.465 3.424 3.496 3,041,687 3.4609 1.20%
2017-06-26 0 6.670 6.650 6.680 6.600 6.810 430,000 2,877,080 6.6909 3.419 3.408 3.424 3.383 3.490 838,952 3.4294 -1.62%
2017-06-23 0 6.780 6.750 6.780 6.750 6.850 744,000 5,036,320 6.7692 3.475 3.460 3.475 3.460 3.511 1,451,581 3.4695 0.44%
2017-06-22 0 6.750 6.750 6.770 6.700 6.780 747,975 5,045,103 6.7450 3.460 3.460 3.470 3.434 3.475 1,459,337 3.4571 0.60%
2017-06-21 0 6.710 6.700 6.720 6.580 6.810 2,787,779 18,638,910 6.6859 3.439 3.434 3.444 3.373 3.490 5,439,097 3.4268 -1.61%
2017-06-20 0 6.820 6.800 6.820 6.790 6.900 484,000 3,295,520 6.8089 3.496 3.485 3.496 3.480 3.537 944,308 3.4899 0.29%
2017-06-19 0 6.800 6.790 6.800 6.770 7.000 1,262,000 8,599,920 6.8145 3.485 3.480 3.485 3.470 3.588 2,462,225 3.4927 0.44%
2017-06-16 0 6.770 6.770 6.840 6.770 6.960 580,000 3,993,760 6.8858 3.470 3.470 3.506 3.470 3.567 1,131,609 3.5293 -2.03%
2017-06-15 0 6.910 6.910 6.980 6.890 6.980 416,716 2,884,550 6.9221 3.542 3.542 3.578 3.531 3.578 813,034 3.5479 0.00%
2017-06-14 0 6.910 6.900 6.920 6.890 6.950 1,104,110 7,633,970 6.9141 3.542 3.537 3.547 3.531 3.562 2,154,174 3.5438 -0.29%
2017-06-13 0 6.930 6.930 6.950 6.900 7.100 1,287,055 8,935,618 6.9427 3.552 3.552 3.562 3.537 3.639 2,511,109 3.5584 -2.26%
2017-06-12 0 7.090 7.040 7.090 7.000 7.120 2,454,720 17,325,636 7.0581 3.634 3.608 3.634 3.588 3.649 4,789,282 3.6176 0.42%
2017-06-09 0 7.060 7.030 7.060 7.000 7.110 1,584,000 11,182,840 7.0599 3.619 3.603 3.619 3.588 3.644 3,090,464 3.6185 -0.56%
2017-06-08 0 7.100 7.070 7.100 7.050 7.300 1,528,000 10,828,887 7.0870 3.639 3.624 3.639 3.613 3.742 2,981,205 3.6324 0.14%
2017-06-07 0 7.090 7.080 7.090 7.040 7.180 1,205,000 8,518,780 7.0695 3.634 3.629 3.634 3.608 3.680 2,351,016 3.6234 0.28%
2017-06-06 0 7.070 7.060 7.070 7.030 7.120 3,636,300 25,698,943 7.0673 3.624 3.619 3.624 3.603 3.649 7,094,604 3.6223 0.00%
2017-06-05 0 7.070 7.020 7.070 6.960 7.120 1,306,000 9,187,950 7.0352 3.624 3.598 3.624 3.567 3.649 2,548,072 3.6058 1.58%
2017-06-02 0 6.960 6.920 6.980 6.920 7.040 578,000 4,037,760 6.9857 3.567 3.547 3.578 3.547 3.608 1,127,707 3.5805 -1.14%
2017-06-01 0 7.040 7.020 7.050 6.990 7.080 830,000 5,836,090 7.0314 3.608 3.598 3.613 3.583 3.629 1,619,372 3.6039 0.57%
2017-05-31 0 7.000 6.940 7.000 6.910 7.140 1,000,000 7,028,370 7.0284 3.588 3.557 3.588 3.542 3.660 1,951,050 3.6024 -0.14%
2017-05-29 0 7.010 7.000 7.030 6.980 7.030 631,000 4,414,550 6.9961 3.593 3.588 3.603 3.578 3.603 1,231,113 3.5858 -0.14%
2017-05-26 0 7.020 6.990 7.040 6.950 7.040 1,376,000 9,606,900 6.9818 3.598 3.583 3.608 3.562 3.608 2,684,645 3.5785 0.57%
2017-05-25 0 6.980 6.950 6.980 6.950 7.040 810,000 5,661,240 6.9892 3.578 3.562 3.578 3.562 3.608 1,580,351 3.5823 0.43%
2017-05-24 0 6.950 6.930 6.950 6.890 7.180 1,730,000 12,225,673 7.0669 3.562 3.552 3.562 3.531 3.680 3,375,317 3.6221 -2.11%
2017-05-23 0 7.100 7.060 7.100 7.050 7.400 2,468,381 17,901,439 7.2523 3.639 3.619 3.639 3.613 3.793 4,815,935 3.7171 -2.41%
2017-05-22 0 7.370 7.330 7.380 6.980 7.470 3,461,100 25,103,880 7.2532 3.729 3.709 3.734 3.531 3.779 6,840,961 3.6696 6.20%
2017-05-19 0 6.940 6.930 6.940 6.910 6.950 572,000 3,962,180 6.9269 3.511 3.506 3.511 3.496 3.516 1,130,574 3.5046 0.14%
2017-05-18 0 6.930 6.910 6.930 6.870 6.980 480,000 3,322,660 6.9222 3.506 3.496 3.506 3.476 3.531 948,733 3.5022 -0.14%
2017-05-17 0 6.940 6.930 6.940 6.920 6.990 320,000 2,222,880 6.9465 3.511 3.506 3.511 3.501 3.537 632,489 3.5145 0.00%
2017-05-16 0 6.940 6.940 6.960 6.890 6.960 712,000 4,926,040 6.9186 3.511 3.511 3.521 3.486 3.521 1,407,288 3.5004 -0.43%
2017-05-15 0 6.970 6.940 6.970 6.900 7.020 505,000 3,512,860 6.9562 3.526 3.511 3.526 3.491 3.552 998,147 3.5194 0.00%
2017-05-12 0 6.970 6.950 6.970 6.920 6.990 910,000 6,332,260 6.9585 3.526 3.516 3.526 3.501 3.537 1,798,640 3.5206 0.29%
2017-05-11 0 6.950 6.930 6.950 6.930 7.000 848,000 5,887,730 6.9431 3.516 3.506 3.516 3.506 3.542 1,676,096 3.5128 0.58%
2017-05-10 0 6.910 6.910 6.950 6.890 6.970 590,391 4,080,101 6.9108 3.496 3.496 3.516 3.486 3.526 1,166,924 3.4965 -0.72%
2017-05-09 0 6.960 6.940 6.960 6.850 7.000 958,000 6,660,020 6.9520 3.521 3.511 3.521 3.466 3.542 1,893,514 3.5173 1.61%
2017-05-08 0 6.850 6.840 6.850 6.820 6.860 414,000 2,832,320 6.8414 3.466 3.461 3.466 3.450 3.471 818,283 3.4613 0.29%
2017-05-05 0 6.830 6.830 6.850 6.790 6.850 806,000 5,499,920 6.8237 3.456 3.456 3.466 3.435 3.466 1,593,082 3.4524 0.29%
2017-05-04 0 6.810 6.800 6.820 6.690 6.840 1,386,000 9,437,908 6.8095 3.445 3.440 3.450 3.385 3.461 2,739,468 3.4452 1.04%
2017-05-02 0 6.740 6.730 6.750 6.640 6.850 866,000 5,829,560 6.7316 3.410 3.405 3.415 3.359 3.466 1,711,673 3.4058 -1.32%
2017-04-28 0 6.830 6.830 6.870 6.770 6.940 254,000 1,739,780 6.8495 3.456 3.456 3.476 3.425 3.511 502,038 3.4654 0.00%
2017-04-27 0 6.830 6.830 6.840 6.830 6.860 437,000 2,986,510 6.8341 3.456 3.456 3.461 3.456 3.471 863,743 3.4576 -0.44%
2017-04-26 0 6.860 6.820 6.860 6.790 6.860 562,000 3,870,313 6.8867 3.471 3.450 3.471 3.435 3.471 1,110,809 3.4842 1.03%
2017-04-25 0 6.790 6.790 6.850 6.780 7.150 662,000 4,590,780 6.9347 3.435 3.435 3.466 3.430 3.617 1,308,461 3.5085 -3.96%
2017-04-24 0 7.070 7.040 7.060 6.780 7.200 4,190,000 29,504,920 7.0417 3.577 3.562 3.572 3.430 3.643 8,281,652 3.5627 4.28%
2017-04-21 0 6.780 6.780 6.790 6.540 6.840 1,216,000 8,166,040 6.7155 3.430 3.430 3.435 3.309 3.461 2,403,458 3.3976 3.35%
2017-04-20 0 6.560 6.550 6.560 6.550 6.570 396,000 2,594,830 6.5526 3.319 3.314 3.319 3.314 3.324 782,705 3.3152 0.00%
2017-04-19 0 6.560 6.540 6.570 6.490 6.570 986,000 6,453,840 6.5455 3.319 3.309 3.324 3.284 3.324 1,948,857 3.3116 0.15%
2017-04-18 0 6.550 6.540 6.550 6.510 6.590 1,618,000 10,599,430 6.5509 3.314 3.309 3.314 3.294 3.334 3,198,022 3.3144 -0.15%
2017-04-13 0 6.560 6.550 6.570 6.540 6.580 1,012,000 6,640,320 6.5616 3.319 3.314 3.324 3.309 3.329 2,000,246 3.3198 0.61%
2017-04-12 0 6.520 6.510 6.520 6.410 6.550 452,000 2,941,020 6.5067 3.299 3.294 3.299 3.243 3.314 893,391 3.2920 1.56%
2017-04-11 0 6.420 6.420 6.450 6.380 6.600 630,000 4,059,680 6.4439 3.248 3.248 3.263 3.228 3.339 1,245,213 3.2602 -2.58%
2017-04-10 0 6.590 6.560 6.590 6.360 6.600 2,187,400 14,334,660 6.5533 3.334 3.319 3.334 3.218 3.339 4,323,457 3.3156 4.44%
2017-04-07 0 6.310 6.310 6.370 6.270 6.360 1,715,000 10,834,830 6.3177 3.192 3.192 3.223 3.172 3.218 3,389,745 3.1964 -0.63%
2017-04-06 0 6.350 6.350 6.400 6.310 6.430 380,000 2,420,860 6.3707 3.213 3.213 3.238 3.192 3.253 751,081 3.2232 -0.94%
2017-04-05 0 6.410 6.390 6.420 6.320 6.470 972,000 6,240,040 6.4198 3.243 3.233 3.248 3.198 3.273 1,921,185 3.2480 1.42%
2017-04-03 0 6.320 6.320 6.350 6.200 6.360 1,478,000 9,294,260 6.2884 3.198 3.198 3.213 3.137 3.218 2,921,308 3.1815 1.44%
2017-03-31 0 6.230 6.210 6.260 5.740 6.260 4,394,000 26,781,375 6.0950 3.152 3.142 3.167 2.904 3.167 8,684,864 3.0837 8.73%
2017-03-30 0 5.730 5.710 5.770 5.430 5.840 2,560,000 14,513,360 5.6693 2.899 2.889 2.919 2.747 2.955 5,059,912 2.8683 4.56%
2017-03-29 0 5.480 5.450 5.500 5.260 5.860 2,678,400 14,737,332 5.5023 2.773 2.757 2.783 2.661 2.965 5,293,932 2.7838 -6.16%
2017-03-28 0 5.840 5.840 5.860 5.820 5.950 204,000 1,195,660 5.8611 2.955 2.955 2.965 2.945 3.010 403,212 2.9653 -1.02%
2017-03-27 0 5.900 5.880 5.920 5.880 6.000 4,300,000 25,557,720 5.9437 2.985 2.975 2.995 2.975 3.036 8,499,070 3.0071 -1.67%
2017-03-24 0 6.000 5.980 6.000 5.980 6.010 686,000 4,109,340 5.9903 3.036 3.026 3.036 3.026 3.041 1,355,898 3.0307 0.00%
2017-03-23 0 6.000 5.990 6.000 5.940 6.050 1,328,000 7,946,420 5.9838 3.036 3.031 3.036 3.005 3.061 2,624,829 3.0274 0.00%
2017-03-22 0 6.000 5.980 6.040 5.980 6.070 1,892,000 11,401,710 6.0263 3.036 3.026 3.056 3.026 3.071 3,739,591 3.0489 -0.66%
2017-03-21 0 6.040 6.030 6.060 6.000 6.100 1,848,000 11,174,840 6.0470 3.056 3.051 3.066 3.036 3.086 3,652,624 3.0594 0.83%
2017-03-20 0 5.990 5.990 6.000 5.960 6.050 1,434,000 8,612,492 6.0059 3.031 3.031 3.036 3.015 3.061 2,834,341 3.0386 0.17%
2017-03-17 0 5.980 5.980 5.990 5.930 6.130 992,067 5,984,838 6.0327 3.026 3.026 3.031 3.000 3.101 1,960,848 3.0522 -0.66%
2017-03-16 0 6.020 6.020 6.030 5.930 6.050 993,000 5,935,400 5.9772 3.046 3.046 3.051 3.000 3.061 1,962,692 3.0241 1.01%
2017-03-15 0 5.960 5.920 6.040 5.900 5.970 712,000 4,227,580 5.9376 3.015 2.995 3.056 2.985 3.020 1,407,288 3.0041 0.68%
2017-03-14 0 5.920 5.880 5.940 5.880 6.060 840,000 5,042,700 6.0032 2.995 2.975 3.005 2.975 3.066 1,660,283 3.0373 -1.66%
2017-03-13 0 6.020 6.010 6.030 5.860 6.100 980,000 5,865,660 5.9854 3.046 3.041 3.051 2.965 3.086 1,936,997 3.0282 2.03%
2017-03-10 0 5.900 5.900 5.950 5.700 6.050 1,876,000 11,205,290 5.9730 2.985 2.985 3.010 2.884 3.061 3,707,966 3.0220 -1.17%
2017-03-09 0 5.970 5.920 5.970 5.910 6.010 954,000 5,692,200 5.9667 3.020 2.995 3.020 2.990 3.041 1,885,608 3.0188 -0.67%
2017-03-08 0 6.010 5.990 6.010 5.830 6.200 3,026,000 18,271,150 6.0381 3.041 3.031 3.041 2.950 3.137 5,980,974 3.0549 8.09%
2017-03-07 0 5.560 5.540 5.560 5.300 5.620 1,582,000 8,749,370 5.5306 2.813 2.803 2.813 2.681 2.843 3,126,867 2.7981 0.54%
2017-03-06 0 5.530 5.530 5.560 5.200 5.610 1,738,000 9,527,600 5.4819 2.798 2.798 2.813 2.631 2.838 3,435,206 2.7735 -1.60%
2017-03-03 0 5.620 5.620 5.640 5.600 5.800 945,900 5,373,602 5.6809 2.843 2.843 2.853 2.833 2.934 1,869,598 2.8742 -2.43%
2017-03-02 0 5.760 5.750 5.770 5.760 5.910 1,295,000 7,581,300 5.8543 2.914 2.909 2.919 2.914 2.990 2,559,604 2.9619 -1.54%
2017-03-01 0 5.850 5.850 5.870 5.850 5.990 368,000 2,186,540 5.9417 2.960 2.960 2.970 2.960 3.031 727,362 3.0061 -2.01%
2017-02-28 0 5.970 5.970 5.980 5.930 6.000 468,000 2,795,580 5.9735 3.020 3.020 3.026 3.000 3.036 925,015 3.0222 -0.17%
2017-02-27 0 5.980 5.970 5.990 5.950 6.010 860,000 5,144,390 5.9818 3.026 3.020 3.031 3.010 3.041 1,699,814 3.0264 0.67%
2017-02-24 0 5.940 5.930 5.970 5.760 6.020 1,734,000 10,273,300 5.9246 3.005 3.000 3.020 2.914 3.046 3,427,299 2.9975 -1.49%
2017-02-23 0 6.030 6.030 6.070 6.000 6.090 338,000 2,038,930 6.0323 3.051 3.051 3.071 3.036 3.081 668,066 3.0520 -0.99%
2017-02-22 0 6.090 6.080 6.090 6.030 6.110 380,000 2,308,790 6.0758 3.081 3.076 3.081 3.051 3.091 751,081 3.0740 0.33%
2017-02-21 0 6.070 6.070 6.080 6.040 6.110 298,000 1,812,850 6.0834 3.071 3.071 3.076 3.056 3.091 589,005 3.0778 -0.49%
2017-02-20 0 6.100 6.140 6.180 6.010 6.140 284,000 1,729,760 6.0907 3.086 3.106 3.127 3.041 3.106 561,334 3.0815 0.00%
2017-02-17 0 6.100 6.100 6.110 6.100 6.180 1,158,000 7,118,660 6.1474 3.086 3.086 3.091 3.086 3.127 2,288,819 3.1102 -1.29%
2017-02-16 0 6.180 6.180 6.190 6.160 6.220 1,102,000 6,829,110 6.1970 3.127 3.127 3.132 3.117 3.147 2,178,134 3.1353 -0.32%
2017-02-15 0 6.200 6.200 6.210 6.160 6.260 508,000 3,150,124 6.2010 3.137 3.137 3.142 3.117 3.167 1,004,076 3.1373 -0.16%
2017-02-14 0 6.210 6.210 6.250 6.120 6.300 1,185,987 7,350,259 6.1976 3.142 3.142 3.162 3.096 3.187 2,344,136 3.1356 -1.90%
2017-02-13 0 6.330 6.330 6.340 6.180 6.390 126,000 795,520 6.3137 3.203 3.203 3.208 3.127 3.233 249,043 3.1943 1.77%
2017-02-10 0 6.220 6.220 6.250 6.120 6.250 884,000 5,483,700 6.2033 3.147 3.147 3.162 3.096 3.162 1,747,251 3.1385 1.30%
2017-02-09 0 6.140 6.140 6.150 6.080 6.170 602,000 3,694,860 6.1376 3.106 3.106 3.112 3.076 3.122 1,189,870 3.1053 0.66%
2017-02-08 0 6.100 6.100 6.120 6.010 6.200 722,196 4,421,181 6.1219 3.086 3.086 3.096 3.041 3.137 1,427,441 3.0973 0.66%
2017-02-07 0 6.060 6.050 6.060 6.050 6.260 854,000 5,210,175 6.1009 3.066 3.061 3.066 3.061 3.167 1,687,955 3.0867 -0.82%
2017-02-06 0 6.110 6.110 6.140 6.000 6.200 602,000 3,684,562 6.1205 3.091 3.091 3.106 3.036 3.137 1,189,870 3.0966 1.66%
2017-02-03 0 6.010 6.000 6.040 5.980 6.190 572,141 3,452,143 6.0337 3.041 3.036 3.056 3.026 3.132 1,130,853 3.0527 0.33%
2017-02-02 0 5.990 5.980 6.030 5.990 6.120 1,178,000 7,089,680 6.0184 3.031 3.026 3.051 3.031 3.096 2,328,350 3.0449 -2.92%
2017-02-01 0 6.170 6.170 6.250 6.110 6.330 136,000 843,160 6.1997 3.122 3.122 3.162 3.091 3.203 268,808 3.1367 -2.53%
2017-01-27 0 6.330 6.330 6.340 6.330 6.500 48,000 305,380 6.3621 3.203 3.203 3.208 3.203 3.289 94,873 3.2188 -2.62%
2017-01-26 0 6.500 6.460 6.510 6.330 6.530 552,000 3,584,460 6.4936 3.289 3.268 3.294 3.203 3.304 1,091,043 3.2854 1.09%
2017-01-25 0 6.430 6.430 6.560 6.430 6.580 20,000 131,060 6.5530 3.253 3.253 3.319 3.253 3.329 39,531 3.3154 -1.23%
2017-01-24 0 6.510 6.480 6.520 6.380 6.550 1,510,000 9,817,960 6.5020 3.294 3.278 3.299 3.228 3.314 2,984,557 3.2896 0.46%
2017-01-23 0 6.480 6.480 6.500 6.310 6.550 174,000 1,124,940 6.4652 3.278 3.278 3.289 3.192 3.314 343,916 3.2710 2.53%
2017-01-20 0 6.320 6.300 6.330 6.300 6.520 834,980 5,295,463 6.3420 3.198 3.187 3.203 3.187 3.299 1,650,361 3.2087 -2.17%
2017-01-19 0 6.460 6.450 6.460 6.400 6.580 278,000 1,805,260 6.4937 3.268 3.263 3.268 3.238 3.329 549,475 3.2854 -1.37%
2017-01-18 0 6.550 6.550 6.560 6.500 6.580 572,000 3,745,640 6.5483 3.314 3.314 3.319 3.289 3.329 1,130,574 3.3130 0.15%
2017-01-17 0 6.540 6.540 6.560 6.420 6.560 876,000 5,708,400 6.5164 3.309 3.309 3.319 3.248 3.319 1,731,438 3.2969 1.08%
2017-01-16 0 6.470 6.430 6.490 6.400 6.490 196,000 1,259,240 6.4247 3.273 3.253 3.284 3.238 3.284 387,399 3.2505 0.78%
2017-01-13 0 6.420 6.360 6.450 6.260 6.490 1,014,000 6,446,460 6.3575 3.248 3.218 3.263 3.167 3.284 2,004,199 3.2165 1.10%
2017-01-12 0 6.350 6.310 6.350 6.260 6.390 370,000 2,337,200 6.3168 3.213 3.192 3.213 3.167 3.233 731,315 3.1959 0.79%
2017-01-11 0 6.300 6.280 6.350 6.200 6.420 386,000 2,431,494 6.2992 3.187 3.177 3.213 3.137 3.248 762,940 3.1870 0.96%
2017-01-10 0 6.240 6.220 6.260 6.200 6.410 916,000 5,795,760 6.3272 3.157 3.147 3.167 3.137 3.243 1,810,500 3.2012 -1.73%
2017-01-09 0 6.350 6.340 6.380 6.310 6.470 732,000 4,676,440 6.3886 3.213 3.208 3.228 3.192 3.273 1,446,818 3.2322 -2.91%
2017-01-06 0 6.540 6.520 6.560 6.240 6.620 1,448,115 9,438,460 6.5178 3.309 3.299 3.319 3.157 3.349 2,862,240 3.2976 3.65%
2017-01-05 0 6.310 6.260 6.310 6.000 6.320 1,882,900 11,565,350 6.1423 3.192 3.167 3.192 3.036 3.198 3,721,604 3.1076 5.17%
2017-01-04 0 6.000 6.000 6.030 5.910 6.080 1,902,000 11,488,200 6.0401 3.036 3.036 3.051 2.990 3.076 3,759,356 3.0559 -0.83%
2017-01-03 0 6.050 6.030 6.050 6.030 6.210 957,800 5,811,546 6.0676 3.061 3.051 3.061 3.051 3.142 1,893,118 3.0698 1.51%
2016-12-30 0 5.960 5.960 6.000 5.690 6.030 3,627,000 21,604,020 5.9564 3.015 3.015 3.036 2.879 3.051 7,168,867 3.0136 4.75%
2016-12-29 0 5.690 5.690 5.700 5.690 6.000 2,337,486 13,635,789 5.8335 2.879 2.879 2.884 2.879 3.036 4,620,106 2.9514 -4.69%
2016-12-28 0 5.970 5.970 6.000 5.970 6.520 731,000 4,527,340 6.1934 3.020 3.020 3.036 3.020 3.299 1,444,842 3.1335 -6.72%
2016-12-23 0 6.400 6.390 6.460 6.320 6.850 1,318,000 8,541,360 6.4805 3.238 3.233 3.268 3.198 3.466 2,605,064 3.2788 -7.38%
2016-12-22 0 6.910 6.820 6.930 6.760 6.920 244,000 1,675,460 6.8666 3.496 3.450 3.506 3.420 3.501 482,273 3.4741 -0.58%
2016-12-21 0 6.950 6.860 6.900 6.870 7.000 818,000 5,685,000 6.9499 3.516 3.471 3.491 3.476 3.542 1,616,800 3.5162 -0.43%
2016-12-20 0 6.980 6.980 7.000 6.860 7.170 4,576,000 31,728,750 6.9337 3.531 3.531 3.542 3.471 3.628 9,044,592 3.5080 2.50%
2016-12-19 0 6.810 6.810 6.850 6.780 6.930 394,000 2,697,880 6.8474 3.445 3.445 3.466 3.430 3.506 778,752 3.4644 -1.73%
2016-12-16 0 6.930 6.880 6.930 6.860 6.960 1,229,222 8,519,508 6.9308 3.506 3.481 3.506 3.471 3.521 2,429,592 3.5066 0.58%
2016-12-15 0 6.890 6.900 6.940 6.810 7.200 1,254,000 8,717,560 6.9518 3.486 3.491 3.511 3.445 3.643 2,478,566 3.5172 -4.31%
2016-12-14 0 7.200 7.190 7.260 6.750 7.430 1,712,500 12,169,276 7.1061 3.643 3.638 3.673 3.415 3.759 3,384,804 3.5953 7.46%
2016-12-13 0 6.700 6.670 6.760 6.600 6.740 521,600 3,487,128 6.6854 3.390 3.375 3.420 3.339 3.410 1,030,957 3.3824 -0.59%
2016-12-12 0 6.740 6.710 6.750 6.580 6.800 930,000 6,216,144 6.6840 3.410 3.395 3.415 3.329 3.440 1,838,171 3.3817 2.12%
2016-12-09 0 6.600 6.590 6.630 6.520 6.640 454,000 2,992,410 6.5912 3.339 3.334 3.354 3.299 3.359 897,344 3.3347 -0.15%
2016-12-08 0 6.610 6.580 6.660 6.380 6.660 240,000 1,585,590 6.6066 3.344 3.329 3.370 3.228 3.370 474,367 3.3425 0.15%
2016-12-07 0 6.600 6.600 6.610 6.540 6.620 584,000 3,853,310 6.5981 3.339 3.339 3.344 3.309 3.349 1,154,292 3.3382 0.61%
2016-12-06 0 6.560 6.540 6.570 6.350 6.570 198,000 1,283,440 6.4820 3.319 3.309 3.324 3.213 3.324 391,353 3.2795 0.15%
2016-12-05 0 6.550 6.530 6.590 6.450 6.590 274,000 1,788,380 6.5269 3.314 3.304 3.334 3.263 3.334 541,569 3.3022 -0.61%
2016-12-02 0 6.590 6.540 6.590 6.380 6.700 938,000 6,095,976 6.4989 3.334 3.309 3.334 3.228 3.390 1,853,983 3.2880 2.33%
2016-12-01 0 6.440 6.400 6.440 6.390 6.440 300,000 1,921,560 6.4052 3.258 3.238 3.258 3.233 3.258 592,958 3.2406 1.42%
2016-11-30 0 6.350 6.340 6.400 6.300 6.400 661,887 4,183,808 6.3210 3.213 3.208 3.238 3.187 3.238 1,308,238 3.1980 -0.16%
2016-11-29 0 6.360 6.360 6.390 6.300 6.470 716,000 4,555,700 6.3627 3.218 3.218 3.233 3.187 3.273 1,415,194 3.2191 -0.31%
2016-11-28 0 6.380 6.340 6.380 6.270 6.410 284,000 1,804,290 6.3531 3.228 3.208 3.228 3.172 3.243 561,334 3.2143 0.95%
2016-11-25 0 6.320 6.320 6.360 6.320 6.600 137,800 878,420 6.3746 3.198 3.198 3.218 3.198 3.339 272,366 3.2252 -1.40%
2016-11-24 0 6.410 6.350 6.410 6.350 6.410 368,000 2,351,120 6.3889 3.243 3.213 3.243 3.213 3.243 727,362 3.2324 0.00%
2016-11-23 0 6.410 6.390 6.410 6.390 6.550 320,000 2,070,590 6.4706 3.243 3.233 3.243 3.233 3.314 632,489 3.2737 -1.38%
2016-11-22 0 6.500 6.500 6.550 6.490 6.600 1,366,000 8,919,720 6.5298 3.289 3.289 3.314 3.284 3.339 2,699,937 3.3037 -0.46%
2016-11-21 0 6.530 6.530 6.540 6.490 6.660 504,000 3,285,480 6.5188 3.304 3.304 3.309 3.284 3.370 996,170 3.2981 -0.31%
2016-11-18 0 6.550 6.520 6.550 6.500 6.660 186,000 1,218,480 6.5510 3.314 3.299 3.314 3.289 3.370 367,634 3.3144 -1.06%
2016-11-17 0 6.620 6.590 6.620 6.550 6.670 416,880 2,767,305 6.6381 3.349 3.334 3.349 3.314 3.375 823,975 3.3585 -0.75%
2016-11-16 0 6.670 6.660 6.710 6.620 6.750 836,000 5,588,070 6.6843 3.375 3.370 3.395 3.349 3.415 1,652,377 3.3818 0.60%
2016-11-15 0 6.630 6.570 6.630 6.570 6.740 212,000 1,416,920 6.6836 3.354 3.324 3.354 3.324 3.410 419,024 3.3815 -0.30%
2016-11-14 0 6.650 6.620 6.700 6.510 6.800 688,896 4,574,718 6.6407 3.364 3.349 3.390 3.294 3.440 1,361,622 3.3598 1.37%
2016-11-11 0 6.560 6.550 6.590 6.550 6.750 1,108,000 7,335,240 6.6203 3.319 3.314 3.334 3.314 3.415 2,189,993 3.3494 -2.09%
2016-11-10 0 6.700 6.700 6.720 6.560 6.750 1,114,000 7,458,780 6.6955 3.390 3.390 3.400 3.319 3.415 2,201,852 3.3875 1.06%
2016-11-09 0 6.630 6.590 6.600 6.540 6.680 1,354,000 8,933,140 6.5976 3.354 3.334 3.339 3.309 3.380 2,676,219 3.3380 0.00%
2016-11-08 0 6.630 6.600 6.650 6.580 6.650 638,000 4,219,420 6.6135 3.354 3.339 3.364 3.329 3.364 1,261,025 3.3460 0.30%
2016-11-07 0 6.610 6.580 6.620 6.540 6.650 622,000 4,105,620 6.6007 3.344 3.329 3.349 3.309 3.364 1,229,400 3.3395 1.69%
2016-11-04 0 6.500 6.490 6.500 6.320 6.630 480,000 3,124,860 6.5101 3.289 3.284 3.289 3.198 3.354 948,733 3.2937 -1.22%
2016-11-03 0 6.580 6.560 6.580 6.490 6.630 1,420,000 9,304,730 6.5526 3.329 3.319 3.329 3.284 3.354 2,806,670 3.3152 0.30%
2016-11-02 0 6.560 6.520 6.560 6.430 6.600 518,000 3,382,340 6.5296 3.319 3.299 3.319 3.253 3.339 1,023,841 3.3036 0.15%
2016-11-01 0 6.550 6.520 6.550 6.370 6.700 1,064,000 6,965,880 6.5469 3.314 3.299 3.314 3.223 3.390 2,103,026 3.3123 2.18%
2016-10-31 0 6.410 6.380 6.410 6.380 6.490 360,000 2,309,280 6.4147 3.243 3.228 3.243 3.228 3.284 711,550 3.2454 -0.77%
2016-10-28 0 6.460 6.410 6.460 6.390 6.500 960,000 6,157,232 6.4138 3.268 3.243 3.268 3.233 3.289 1,897,467 3.2450 1.25%
2016-10-27 0 6.380 6.380 6.390 6.300 6.410 819,480 5,217,413 6.3667 3.228 3.228 3.233 3.187 3.243 1,619,725 3.2212 0.47%
2016-10-26 0 6.350 6.300 6.360 6.190 6.560 3,448,000 21,751,254 6.3084 3.213 3.187 3.218 3.132 3.319 6,815,068 3.1916 -2.16%
2016-10-25 0 6.490 6.470 6.490 6.450 6.800 646,000 4,199,082 6.5001 3.284 3.273 3.284 3.263 3.440 1,276,837 3.2887 -3.13%
2016-10-24 0 6.700 6.650 6.700 6.220 6.980 1,468,000 9,876,890 6.7281 3.390 3.364 3.390 3.147 3.531 2,901,543 3.4040 -2.90%
2016-10-20 0 6.900 6.850 6.950 6.650 6.950 1,666,000 11,410,740 6.8492 3.491 3.466 3.516 3.364 3.516 3,292,896 3.4653 2.99%
2016-10-19 0 6.700 6.640 6.700 6.650 6.870 512,000 3,472,620 6.7825 3.390 3.359 3.390 3.364 3.476 1,011,982 3.4315 -1.90%
2016-10-18 0 6.830 6.800 6.830 6.750 6.850 808,000 5,519,300 6.8308 3.456 3.440 3.456 3.415 3.466 1,597,035 3.4560 0.74%
2016-10-17 0 6.780 6.760 6.780 6.710 6.830 514,000 3,485,000 6.7802 3.430 3.420 3.430 3.395 3.456 1,015,935 3.4303 -0.29%
2016-10-14 0 6.800 6.790 6.800 6.670 6.870 1,438,000 9,783,620 6.8036 3.440 3.435 3.440 3.375 3.476 2,842,247 3.4422 0.00%
2016-10-13 0 6.800 6.790 6.810 6.790 6.950 1,294,000 8,882,770 6.8646 3.440 3.435 3.445 3.435 3.516 2,557,627 3.4731 -1.45%
2016-10-12 0 6.900 6.880 6.930 6.790 6.950 2,090,000 14,390,880 6.8856 3.491 3.481 3.506 3.435 3.516 4,130,943 3.4837 -0.72%
2016-10-11 0 6.950 6.940 6.950 6.930 7.000 3,058,000 21,244,760 6.9473 3.516 3.511 3.516 3.506 3.542 6,044,222 3.5149 0.72%
2016-10-07 0 6.900 6.880 6.950 6.860 7.000 1,448,000 9,985,020 6.8957 3.491 3.481 3.516 3.471 3.542 2,862,012 3.4888 0.15%
2016-10-06 0 6.890 6.850 6.890 6.830 6.910 510,000 3,496,400 6.8557 3.486 3.466 3.486 3.456 3.496 1,008,029 3.4686 0.58%
2016-10-05 0 6.850 6.820 6.850 6.740 6.950 614,000 4,192,480 6.8281 3.466 3.450 3.466 3.410 3.516 1,213,588 3.4546 -0.15%
2016-10-04 0 6.860 6.830 6.860 6.800 6.900 558,000 3,811,340 6.8304 3.471 3.456 3.471 3.440 3.491 1,102,903 3.4557 1.63%
2016-10-03 0 6.750 6.720 6.750 6.570 6.840 426,000 2,862,080 6.7185 3.415 3.400 3.415 3.324 3.461 842,001 3.3991 2.43%
2016-09-30 0 6.590 6.520 6.590 6.500 6.680 534,000 3,503,760 6.5613 3.334 3.299 3.334 3.289 3.380 1,055,466 3.3196 -0.90%
2016-09-29 0 6.650 6.640 6.650 6.620 6.730 1,210,000 8,069,020 6.6686 3.364 3.359 3.364 3.349 3.405 2,391,599 3.3739 -0.45%
2016-09-28 0 6.680 6.670 6.700 6.590 6.820 710,000 4,744,280 6.6821 3.380 3.375 3.390 3.334 3.450 1,403,335 3.3807 1.37%
2016-09-27 0 6.590 6.560 6.590 6.550 6.690 400,300 2,631,331 6.5734 3.334 3.319 3.334 3.314 3.385 791,204 3.3257 0.00%
2016-09-26 0 6.590 6.580 6.600 6.580 6.760 318,000 2,101,840 6.6096 3.334 3.329 3.339 3.329 3.420 628,536 3.3440 -1.64%
2016-09-23 0 6.700 6.690 6.720 6.680 6.940 628,000 4,247,575 6.7637 3.390 3.385 3.400 3.380 3.511 1,241,260 3.4220 -0.59%
2016-09-22 0 6.740 6.740 6.760 6.740 6.950 614,000 4,190,180 6.8244 3.410 3.410 3.420 3.410 3.516 1,213,588 3.4527 -0.59%
2016-09-21 0 6.780 6.780 6.820 6.770 6.890 450,000 3,068,940 6.8199 3.430 3.430 3.450 3.425 3.486 889,438 3.4504 -0.88%
2016-09-20 0 6.840 6.830 6.840 6.820 6.900 248,000 1,699,120 6.8513 3.461 3.456 3.461 3.450 3.491 490,179 3.4663 -2.01%
2016-09-19 0 6.980 6.980 6.990 6.970 7.040 801,303 5,598,448 6.9867 3.531 3.531 3.537 3.526 3.562 1,583,798 3.5348 0.00%
2016-09-15 0 6.980 6.950 6.980 6.920 7.100 1,050,000 7,351,713 7.0016 3.531 3.516 3.531 3.501 3.592 2,075,354 3.5424 -0.29%
2016-09-14 0 7.000 6.990 7.000 6.840 7.160 1,380,000 9,660,260 7.0002 3.542 3.537 3.542 3.461 3.623 2,727,609 3.5417 2.04%
2016-09-13 0 6.860 6.860 6.900 6.580 6.990 1,926,000 13,347,840 6.9303 3.471 3.471 3.491 3.329 3.537 3,806,793 3.5063 5.05%
2016-09-12 0 6.530 6.480 6.590 6.240 6.670 1,412,000 9,089,950 6.4376 3.304 3.278 3.334 3.157 3.375 2,790,857 3.2570 0.93%
2016-09-09 0 6.470 6.440 6.490 6.370 6.490 880,000 5,636,942 6.4056 3.273 3.258 3.284 3.223 3.284 1,739,345 3.2408 0.94%
2016-09-08 0 6.410 6.380 6.410 6.240 6.440 1,318,000 8,396,160 6.3704 3.243 3.228 3.243 3.157 3.258 2,605,064 3.2230 2.72%
2016-09-07 0 6.240 6.230 6.240 6.230 6.350 746,000 4,678,010 6.2708 3.157 3.152 3.157 3.152 3.213 1,474,490 3.1726 -0.95%
2016-09-06 0 6.300 6.240 6.300 6.110 6.430 1,444,000 9,061,820 6.2755 3.187 3.157 3.187 3.091 3.253 2,854,106 3.1750 -1.10%
2016-09-05 0 6.370 6.370 6.400 6.360 6.730 668,000 4,379,600 6.5563 3.223 3.223 3.238 3.218 3.405 1,320,321 3.3171 -4.21%
2016-09-02 0 6.650 6.600 6.650 6.520 6.680 1,498,000 9,896,944 6.6068 3.364 3.339 3.364 3.299 3.380 2,960,839 3.3426 2.31%
2016-09-01 0 6.500 6.470 6.500 6.330 6.530 1,968,000 12,569,810 6.3871 3.289 3.273 3.289 3.203 3.304 3,889,807 3.2315 3.17%
2016-08-31 0 6.300 6.260 6.300 6.220 6.390 950,000 5,983,420 6.2983 3.187 3.167 3.187 3.147 3.233 1,877,702 3.1866 1.61%
2016-08-30 0 6.200 6.200 6.240 6.200 6.430 734,000 4,599,840 6.2668 3.137 3.137 3.157 3.137 3.253 1,450,772 3.1706 -2.67%
2016-08-29 0 6.370 6.340 6.420 6.300 6.550 1,014,000 6,519,550 6.4295 3.223 3.208 3.248 3.187 3.314 2,004,199 3.2529 -0.93%
2016-08-26 0 6.430 6.380 6.430 6.250 6.450 670,000 4,302,080 6.4210 3.253 3.228 3.253 3.162 3.263 1,324,274 3.2486 3.93%
2016-08-25 0 6.260 6.240 6.290 6.220 6.480 2,115,000 13,250,932 6.2652 3.130 3.120 3.145 3.110 3.240 4,229,680 3.1328 -0.32%
2016-08-24 0 6.280 6.250 6.280 6.160 6.340 584,000 3,663,120 6.2725 3.140 3.125 3.140 3.080 3.170 1,167,912 3.1365 -0.16%
2016-08-23 0 6.290 6.230 6.290 6.180 6.310 531,000 3,324,960 6.2617 3.145 3.115 3.145 3.090 3.155 1,061,920 3.1311 0.64%
2016-08-22 0 6.250 6.250 6.300 6.190 6.500 308,000 1,921,620 6.2390 3.125 3.125 3.150 3.095 3.250 615,953 3.1197 -2.65%
2016-08-19 0 6.420 6.370 6.450 6.150 6.490 692,954 4,425,754 6.3868 3.210 3.185 3.225 3.075 3.245 1,385,803 3.1936 0.00%
2016-08-18 0 6.420 6.360 6.420 6.170 6.450 1,138,000 7,155,360 6.2877 3.210 3.180 3.210 3.085 3.225 2,275,828 3.1441 3.55%
2016-08-17 0 6.200 6.150 6.200 5.850 6.310 2,402,000 14,709,670 6.1239 3.100 3.075 3.100 2.925 3.155 4,803,637 3.0622 5.80%
2016-08-16 0 5.860 5.850 5.860 5.500 6.010 3,109,120 17,604,247 5.6621 2.930 2.925 2.930 2.750 3.005 6,217,770 2.8313 5.59%
2016-08-15 0 5.550 5.540 5.680 5.550 5.710 182,000 1,025,540 5.6348 2.775 2.770 2.840 2.775 2.855 363,972 2.8176 -2.29%
2016-08-12 0 5.680 5.610 5.680 5.610 5.790 268,000 1,530,080 5.7093 2.840 2.805 2.840 2.805 2.895 535,959 2.8548 -0.35%
2016-08-11 0 5.700 5.610 5.700 5.610 5.760 150,000 855,960 5.7064 2.850 2.805 2.850 2.805 2.880 299,977 2.8534 0.71%
2016-08-10 0 5.660 5.600 5.660 5.500 5.730 474,000 2,660,800 5.6135 2.830 2.800 2.830 2.750 2.865 947,928 2.8070 0.71%
2016-08-09 0 5.620 5.620 5.690 5.580 5.670 244,000 1,371,920 5.6226 2.810 2.810 2.845 2.790 2.835 487,963 2.8115 -1.58%
2016-08-08 0 5.710 5.710 5.760 5.710 5.970 836,000 4,828,220 5.7754 2.855 2.855 2.880 2.855 2.985 1,671,874 2.8879 2.15%
2016-08-05 0 5.590 5.510 5.590 5.500 5.800 482,000 2,731,084 5.6661 2.795 2.755 2.795 2.750 2.900 963,927 2.8333 1.08%
2016-08-04 0 5.530 5.530 5.580 4.520 5.600 154,000 844,900 5.4864 2.765 2.765 2.790 2.260 2.800 307,977 2.7434 0.36%
2016-08-03 0 5.510 5.420 5.520 5.380 5.530 389,000 2,128,630 5.4721 2.755 2.710 2.760 2.690 2.765 777,941 2.7362 0.92%
2016-08-01 0 5.460 5.450 5.460 5.260 5.460 178,000 964,800 5.4202 2.730 2.725 2.730 2.630 2.730 355,973 2.7103 3.80%
2016-07-29 0 5.260 5.250 5.300 5.250 5.350 246,000 1,301,720 5.2915 2.630 2.625 2.650 2.625 2.675 491,963 2.6460 -1.13%
2016-07-28 0 5.320 5.260 5.320 5.150 5.350 1,474,477 7,680,324 5.2088 2.660 2.630 2.660 2.575 2.675 2,948,731 2.6046 4.31%
2016-07-27 0 5.100 5.080 5.100 4.980 5.200 608,477 3,082,783 5.0664 2.550 2.540 2.550 2.490 2.600 1,216,862 2.5334 2.00%
2016-07-26 0 5.000 5.000 5.010 4.900 5.100 1,804,000 9,024,220 5.0023 2.500 2.500 2.505 2.450 2.550 3,607,727 2.5014 0.00%
2016-07-25 0 5.000 4.970 5.000 4.910 5.010 948,000 4,725,860 4.9851 2.500 2.485 2.500 2.455 2.505 1,895,857 2.4927 1.63%
2016-07-22 0 4.920 4.920 4.930 4.700 4.950 2,730,000 13,231,290 4.8466 2.460 2.460 2.465 2.350 2.475 5,459,587 2.4235 0.00%
2016-07-21 0 4.920 4.920 4.950 4.880 5.200 1,746,000 8,980,940 5.1437 2.460 2.460 2.475 2.440 2.600 3,491,736 2.5721 -5.20%
2016-07-20 0 5.190 5.140 5.220 5.110 5.380 530,000 2,755,790 5.1996 2.595 2.570 2.610 2.555 2.690 1,059,920 2.6000 -2.63%
2016-07-19 0 5.330 5.300 5.340 5.210 5.420 282,000 1,495,960 5.3048 2.665 2.650 2.670 2.605 2.710 563,957 2.6526 -1.66%
2016-07-18 0 5.420 5.350 5.450 5.270 5.550 324,000 1,750,340 5.4023 2.710 2.675 2.725 2.635 2.775 647,951 2.7013 -2.34%
2016-07-15 0 5.550 5.470 5.550 5.250 5.590 198,003 1,081,896 5.4640 2.775 2.735 2.775 2.625 2.795 395,976 2.7322 3.54%
2016-07-14 0 5.360 5.360 5.400 5.340 5.410 154,000 827,190 5.3714 2.680 2.680 2.700 2.670 2.705 307,977 2.6859 -0.56%
2016-07-13 0 5.390 5.320 5.390 5.240 5.500 700,000 3,727,095 5.3244 2.695 2.660 2.695 2.620 2.750 1,399,894 2.6624 4.26%
2016-07-12 0 5.170 5.130 5.170 5.110 5.280 802,000 4,139,348 5.1613 2.585 2.565 2.585 2.555 2.640 1,603,879 2.5808 0.00%
2016-07-11 0 5.170 5.140 5.180 5.100 5.400 852,000 4,441,620 5.2132 2.585 2.570 2.590 2.550 2.700 1,703,871 2.6068 -0.96%
2016-07-08 0 5.220 5.220 5.240 5.220 5.260 216,000 1,131,180 5.2369 2.610 2.610 2.620 2.610 2.630 431,967 2.6187 -1.51%
2016-07-07 0 5.300 5.270 5.300 5.280 5.500 1,514,000 8,083,820 5.3394 2.650 2.635 2.650 2.640 2.750 3,027,771 2.6699 0.00%
2016-07-06 0 5.300 5.300 5.410 5.290 5.670 2,922,000 16,069,300 5.4994 2.650 2.650 2.705 2.645 2.835 5,843,558 2.7499 -7.02%
2016-07-05 0 5.700 5.670 5.700 5.660 5.780 310,000 1,770,110 5.7100 2.850 2.835 2.850 2.830 2.890 619,953 2.8552 -0.87%
2016-07-04 0 5.750 5.680 5.750 5.750 5.800 356,000 2,053,520 5.7683 2.875 2.840 2.875 2.875 2.900 711,946 2.8844 -0.86%
2016-06-30 0 5.800 5.750 5.800 5.440 5.840 2,450,000 13,681,040 5.5841 2.900 2.875 2.900 2.720 2.920 4,899,630 2.7923 3.02%
2016-06-29 0 5.630 5.610 5.630 5.550 5.730 382,000 2,159,820 5.6540 2.815 2.805 2.815 2.775 2.865 763,942 2.8272 -1.05%
2016-06-28 0 5.690 5.610 5.700 5.650 5.750 130,000 738,360 5.6797 2.845 2.805 2.850 2.825 2.875 259,980 2.8401 -0.87%
2016-06-27 0 5.740 5.710 5.740 5.380 5.800 1,900,000 10,639,220 5.5996 2.870 2.855 2.870 2.690 2.900 3,799,713 2.8000 5.13%
2016-06-24 0 5.460 5.450 5.530 5.370 5.600 920,000 5,035,220 5.4731 2.730 2.725 2.765 2.685 2.800 1,839,861 2.7367 -1.62%
2016-06-23 0 5.550 5.550 5.600 5.540 5.850 958,000 5,433,331 5.6715 2.775 2.775 2.800 2.770 2.925 1,915,855 2.8360 -4.64%
2016-06-22 0 5.820 5.820 5.850 5.650 5.930 925,000 5,384,130 5.8207 2.910 2.910 2.925 2.825 2.965 1,849,860 2.9106 1.22%
2016-06-21 0 5.750 5.670 5.800 5.580 5.800 975,000 5,527,990 5.6697 2.875 2.835 2.900 2.790 2.900 1,949,853 2.8351 4.36%
2016-06-20 0 5.510 5.500 5.550 5.300 5.550 690,000 3,764,710 5.4561 2.755 2.750 2.775 2.650 2.775 1,379,896 2.7283 2.99%
2016-06-17 0 5.350 5.310 5.360 5.300 5.370 252,000 1,344,400 5.3349 2.675 2.655 2.680 2.650 2.685 503,962 2.6677 0.75%
2016-06-16 0 5.310 5.300 5.320 5.280 5.350 334,000 1,775,600 5.3162 2.655 2.650 2.660 2.640 2.675 667,950 2.6583 0.95%
2016-06-15 0 5.260 5.250 5.300 5.250 5.450 918,125 4,868,171 5.3023 2.630 2.625 2.650 2.625 2.725 1,836,111 2.6513 -0.57%
2016-06-14 0 5.290 5.270 5.290 5.170 5.350 756,000 4,000,300 5.2914 2.645 2.635 2.645 2.585 2.675 1,511,886 2.6459 1.34%
2016-06-13 0 5.220 5.180 - 5.070 5.350 1,226,000 6,341,920 5.1729 2.610 2.590 - 2.535 2.675 2,451,815 2.5866 0.58%
2016-06-10 0 5.190 5.180 5.220 5.170 5.290 588,000 3,055,100 5.1957 2.595 2.590 2.610 2.585 2.645 1,175,911 2.5981 -1.89%
2016-06-08 0 5.290 5.290 5.320 5.260 5.350 706,000 3,740,990 5.2989 2.645 2.645 2.660 2.630 2.675 1,411,893 2.6496 0.38%
2016-06-07 0 5.270 5.260 5.290 5.180 5.310 600,000 3,143,170 5.2386 2.635 2.630 2.645 2.590 2.655 1,199,909 2.6195 1.93%
2016-06-06 0 5.170 5.160 5.170 5.140 5.180 246,000 1,266,970 5.1503 2.585 2.580 2.585 2.570 2.590 491,963 2.5753 -0.39%
2016-06-03 0 5.190 5.160 5.200 5.150 5.200 464,000 2,395,120 5.1619 2.595 2.580 2.600 2.575 2.600 927,930 2.5811 1.57%
2016-06-02 0 5.110 5.100 5.110 5.070 5.240 636,000 3,248,680 5.1080 2.555 2.550 2.555 2.535 2.620 1,271,904 2.5542 -1.16%
2016-06-01 0 5.170 5.160 5.250 5.170 5.460 284,000 1,518,940 5.3484 2.585 2.580 2.625 2.585 2.730 567,957 2.6744 -5.83%
2016-05-31 0 5.490 5.610 5.670 5.140 5.500 1,278,000 6,810,940 5.3294 2.745 2.805 2.835 2.570 2.750 2,555,807 2.6649 6.81%
2016-05-30 0 5.140 5.120 5.140 5.090 5.200 1,486,000 7,629,700 5.1344 2.570 2.560 2.570 2.545 2.600 2,971,775 2.5674 -0.19%
2016-05-27 0 5.150 5.130 5.150 5.100 5.190 3,004,000 15,443,000 5.1408 2.575 2.565 2.575 2.550 2.595 6,007,546 2.5706 0.98%
2016-05-26 0 5.100 5.080 5.100 5.070 5.140 1,710,000 8,730,901 5.1058 2.550 2.540 2.550 2.535 2.570 3,419,742 2.5531 -0.78%
2016-05-25 0 5.140 5.130 5.150 5.010 5.160 3,890,000 19,939,731 5.1259 2.570 2.565 2.575 2.505 2.580 7,779,412 2.5631 1.98%
2016-05-24 0 5.120 5.080 5.150 4.940 5.520 2,248,000 11,697,440 5.2035 2.520 2.501 2.535 2.432 2.717 4,567,020 2.5613 6.67%
2016-05-23 0 4.800 4.760 4.810 4.750 4.850 1,246,000 5,945,449 4.7716 2.363 2.343 2.368 2.338 2.387 2,531,364 2.3487 0.63%
2016-05-20 0 4.770 4.730 4.770 4.730 4.780 1,026,000 4,875,320 4.7518 2.348 2.328 2.348 2.328 2.353 2,084,414 2.3389 0.21%
2016-05-19 0 4.760 4.730 4.770 4.580 4.990 1,119,490 5,330,812 4.7618 2.343 2.328 2.348 2.254 2.456 2,274,347 2.3439 3.93%
2016-05-18 0 4.580 4.580 4.600 4.450 4.780 606,000 2,792,050 4.6073 2.254 2.254 2.264 2.190 2.353 1,231,145 2.2678 0.88%
2016-05-17 0 4.540 4.530 4.550 4.540 4.610 1,258,000 5,713,660 4.5419 2.235 2.230 2.240 2.235 2.269 2,555,743 2.2356 0.00%
2016-05-16 0 4.540 4.490 4.540 4.500 4.600 174,000 789,160 4.5354 2.235 2.210 2.235 2.215 2.264 353,497 2.2324 -3.61%
2016-05-13 0 4.710 4.680 4.710 4.670 4.770 334,000 1,599,946 4.7903 2.318 2.304 2.318 2.299 2.348 678,552 2.3579 -2.89%
2016-05-12 0 4.850 4.820 4.850 4.700 4.880 422,000 2,016,034 4.7773 2.387 2.373 2.387 2.313 2.402 857,332 2.3515 3.85%
2016-05-11 0 4.670 4.640 4.670 4.600 4.750 558,000 2,606,350 4.6709 2.299 2.284 2.299 2.264 2.338 1,133,629 2.2991 0.65%
2016-05-10 0 4.640 4.630 4.660 4.630 4.700 1,092,000 5,083,140 4.6549 2.284 2.279 2.294 2.279 2.313 2,218,499 2.2913 -1.07%
2016-05-09 0 4.690 4.630 4.700 4.620 4.730 364,000 1,697,460 4.6634 2.309 2.279 2.313 2.274 2.328 739,500 2.2954 1.96%
2016-05-06 0 4.600 4.550 4.590 4.400 4.890 1,812,300 8,322,720 4.5924 2.264 2.240 2.259 2.166 2.407 3,681,855 2.2605 -5.15%
2016-05-05 0 4.850 4.840 4.880 4.840 5.010 1,112,000 5,475,000 4.9236 2.387 2.382 2.402 2.382 2.466 2,259,131 2.4235 -2.61%
2016-05-04 0 4.980 4.940 5.060 4.580 5.020 573,000 2,767,160 4.8292 2.451 2.432 2.491 2.254 2.471 1,164,102 2.3771 7.56%
2016-05-03 0 4.630 4.630 - 4.530 4.650 1,700,000 7,809,960 4.5941 2.279 2.279 - 2.230 2.289 3,453,707 2.2613 0.65%
2016-04-29 0 4.600 4.560 4.600 4.530 4.600 384,000 1,763,260 4.5918 2.264 2.245 2.264 2.230 2.264 780,132 2.2602 2.22%
2016-04-28 0 4.500 4.460 4.600 4.450 4.610 1,528,000 6,902,420 4.5173 2.215 2.195 2.264 2.190 2.269 3,104,273 2.2235 -1.32%
2016-04-27 0 4.560 4.480 4.570 4.490 4.580 534,000 2,414,780 4.5221 2.245 2.205 2.249 2.210 2.254 1,084,870 2.2259 0.88%
2016-04-26 0 4.520 4.480 4.520 4.480 4.580 1,000,000 4,532,570 4.5326 2.225 2.205 2.225 2.205 2.254 2,031,592 2.2310 -1.31%
2016-04-25 0 4.580 4.520 4.580 4.300 4.600 274,000 1,246,240 4.5483 2.254 2.225 2.254 2.117 2.264 556,656 2.2388 0.00%
2016-04-22 0 4.580 4.580 4.590 4.420 4.600 78,000 351,580 4.5074 2.254 2.254 2.259 2.176 2.264 158,464 2.2187 0.66%
2016-04-21 0 4.550 4.480 4.580 4.500 4.600 46,000 208,980 4.5430 2.240 2.205 2.254 2.215 2.264 93,453 2.2362 1.11%
2016-04-20 0 4.500 4.470 4.500 4.460 4.580 1,398,000 6,304,160 4.5094 2.215 2.200 2.215 2.195 2.254 2,840,166 2.2196 -1.32%
2016-04-19 0 4.560 4.540 4.560 4.510 4.640 814,000 3,711,720 4.5599 2.245 2.235 2.245 2.220 2.284 1,653,716 2.2445 1.33%
2016-04-18 0 4.500 4.420 4.600 4.500 4.740 550,000 2,491,660 4.5303 2.215 2.176 2.264 2.215 2.333 1,117,376 2.2299 -5.06%
2016-04-15 0 4.740 4.660 4.740 4.610 4.860 318,000 1,505,720 4.7350 2.333 2.294 2.333 2.269 2.392 646,046 2.3307 -0.42%
2016-04-14 0 4.760 4.750 4.800 4.720 5.000 4,692,280 22,694,756 4.8366 2.343 2.338 2.363 2.323 2.461 9,532,801 2.3807 -4.03%
2016-04-13 0 4.960 4.950 4.970 4.580 5.000 640,000 3,091,980 4.8312 2.441 2.437 2.446 2.254 2.461 1,300,219 2.3780 9.49%
2016-04-12 0 4.530 4.530 4.540 4.480 4.580 2,580,000 11,557,596 4.4797 2.230 2.230 2.235 2.205 2.254 5,241,509 2.2050 0.67%
2016-04-11 0 4.500 4.450 4.500 4.300 4.540 628,000 2,804,540 4.4658 2.215 2.190 2.215 2.117 2.235 1,275,840 2.1982 4.17%
2016-04-08 0 4.320 4.290 4.300 4.300 4.340 500,000 2,158,240 4.3165 2.126 2.112 2.117 2.117 2.136 1,015,796 2.1247 0.47%
2016-04-07 0 4.300 4.280 4.300 4.230 4.330 1,268,000 5,422,060 4.2761 2.117 2.107 2.117 2.082 2.131 2,576,059 2.1048 1.42%
2016-04-06 0 4.240 4.220 4.250 4.240 4.260 1,388,000 5,873,900 4.2319 2.087 2.077 2.092 2.087 2.097 2,819,850 2.0831 0.00%
2016-04-05 0 4.240 4.230 4.260 4.240 4.260 180,000 766,160 4.2564 2.087 2.082 2.097 2.087 2.097 365,687 2.0951 0.00%
2016-04-01 0 4.240 4.240 4.310 4.200 4.300 474,000 2,025,550 4.2733 2.087 2.087 2.121 2.067 2.117 962,975 2.1034 -0.93%
2016-03-31 0 4.280 4.200 4.300 4.260 4.280 96,000 409,580 4.2665 2.107 2.067 2.117 2.097 2.107 195,033 2.1001 0.47%
2016-03-30 0 4.260 4.250 4.270 4.120 4.260 154,000 648,760 4.2127 2.097 2.092 2.102 2.028 2.097 312,865 2.0736 0.95%
2016-03-29 0 4.220 4.190 4.220 4.090 4.240 620,000 2,598,900 4.1918 2.077 2.062 2.077 2.013 2.087 1,259,587 2.0633 3.18%
2016-03-24 0 4.090 4.060 4.090 3.900 4.100 2,426,000 9,668,820 3.9855 2.013 1.998 2.013 1.920 2.018 4,928,643 1.9618 4.07%
2016-03-23 0 3.930 3.910 3.950 3.800 4.200 1,128,000 4,368,340 3.8726 1.934 1.925 1.944 1.870 2.067 2,291,636 1.9062 6.22%
2016-03-22 0 3.700 3.340 3.700 3.660 3.730 72,000 266,520 3.7017 1.821 1.644 1.821 1.802 1.836 146,275 1.8221 0.00%
2016-03-21 0 3.700 3.300 3.720 3.650 3.750 1,814,000 6,711,900 3.7001 1.821 1.624 1.831 1.797 1.846 3,685,309 1.8213 0.00%
2016-03-18 0 3.700 3.660 3.780 3.660 3.730 902,000 3,335,600 3.6980 1.821 1.802 1.861 1.802 1.836 1,832,496 1.8202 -1.33%
2016-03-17 0 3.750 3.740 3.780 - - 0 0 - 1.846 1.841 1.861 - - 0 - 0.00%
2016-03-16 0 3.750 3.750 3.780 3.750 3.780 480,000 1,811,040 3.7730 1.846 1.846 1.861 1.846 1.861 975,164 1.8572 -0.79%
2016-03-15 0 3.780 3.780 3.840 - - 0 0 - 1.861 1.861 1.890 - - 0 - 2.16%
2016-03-14 0 3.700 3.660 3.720 3.700 3.760 324,000 1,209,140 3.7319 1.821 1.802 1.831 1.821 1.851 658,236 1.8369 -0.54%
2016-03-11 0 3.720 3.700 3.730 3.720 3.720 50,000 186,000 3.7200 1.831 1.821 1.836 1.831 1.831 101,580 1.8311 0.54%
2016-03-10 0 3.700 3.680 3.800 - - 0 0 - 1.821 1.811 1.870 - - 0 - 0.00%
2016-03-09 0 3.700 3.700 3.850 3.600 3.700 156,000 575,980 3.6922 1.821 1.821 1.895 1.772 1.821 316,928 1.8174 0.00%
2016-03-08 0 3.700 3.670 3.700 3.700 3.700 1,104,000 4,084,800 3.7000 1.821 1.806 1.821 1.821 1.821 2,242,878 1.8212 0.00%
2016-03-07 0 3.700 3.700 3.750 3.700 3.700 22,000 81,400 3.7000 1.821 1.821 1.846 1.821 1.821 44,695 1.8212 0.00%
2016-03-04 0 3.700 3.700 3.750 3.700 3.750 468,000 1,750,540 3.7405 1.821 1.821 1.846 1.821 1.846 950,785 1.8412 -1.33%
2016-03-03 0 3.750 3.720 3.750 3.680 3.750 210,000 779,180 3.7104 1.846 1.831 1.846 1.811 1.846 426,634 1.8263 1.35%
2016-03-02 0 3.700 3.660 3.700 3.600 3.800 370,000 1,370,580 3.7043 1.821 1.802 1.821 1.772 1.870 751,689 1.8233 5.71%
2016-03-01 0 3.500 3.500 3.520 3.490 3.510 2,020,000 7,085,540 3.5077 1.723 1.723 1.733 1.718 1.728 4,103,817 1.7266 0.00%
2016-02-29 0 3.500 3.450 3.500 3.350 3.600 92,000 321,220 3.4915 1.723 1.698 1.723 1.649 1.772 186,907 1.7186 1.74%
2016-02-26 0 3.440 3.400 3.450 3.420 3.460 492,000 1,698,600 3.4524 1.693 1.674 1.698 1.683 1.703 999,544 1.6994 0.29%
2016-02-25 0 3.430 3.400 3.430 3.380 3.440 132,000 450,900 3.4159 1.688 1.674 1.688 1.664 1.693 268,170 1.6814 -0.29%
2016-02-24 0 3.440 3.370 3.440 3.450 3.500 596,000 2,080,480 3.4907 1.693 1.659 1.693 1.698 1.723 1,210,829 1.7182 -1.99%
2016-02-23 0 3.510 3.510 - 3.500 3.560 468,000 1,640,240 3.5048 1.728 1.728 - 1.723 1.752 950,785 1.7251 -1.40%
2016-02-22 0 3.560 3.560 3.660 3.540 3.560 40,000 142,000 3.5500 1.752 1.752 1.802 1.742 1.752 81,264 1.7474 1.71%
2016-02-19 0 3.500 3.500 3.540 3.450 3.500 48,000 167,840 3.4967 1.723 1.723 1.742 1.698 1.723 97,516 1.7211 0.00%
2016-02-18 0 3.500 3.450 3.540 3.500 3.500 4,000 14,000 3.5000 1.723 1.698 1.742 1.723 1.723 8,126 1.7228 0.00%
2016-02-17 0 3.500 3.440 3.510 3.420 3.510 36,000 123,900 3.4417 1.723 1.693 1.728 1.683 1.728 73,137 1.6941 2.94%
2016-02-16 0 3.400 3.400 3.430 3.270 3.400 10,000 33,300 3.3300 1.674 1.674 1.688 1.610 1.674 20,316 1.6391 3.98%
2016-02-15 0 3.270 3.270 3.360 3.200 3.360 214,000 715,740 3.3446 1.610 1.610 1.654 1.575 1.654 434,761 1.6463 -2.39%
2016-02-12 0 3.350 3.350 - - - 914,000 3,061,900 3.3500 1.649 1.649 - - - 1,856,876 1.6490 0.00%
2016-02-11 0 3.350 3.350 - 3.340 3.350 292,000 978,000 3.3493 1.649 1.649 - 1.644 1.649 593,225 1.6486 0.00%
2016-02-05 0 3.350 3.350 - 3.350 3.350 16,000 53,600 3.3500 1.649 1.649 - 1.649 1.649 32,505 1.6490 -0.30%
2016-02-04 0 3.360 3.350 - - - 94,000 314,900 3.3500 1.654 1.649 - - - 190,970 1.6490 0.00%
2016-02-03 0 3.360 3.360 - 3.350 3.360 100,000 335,020 3.3502 1.654 1.654 - 1.649 1.654 203,159 1.6491 0.00%
2016-02-02 0 3.360 3.360 - 3.320 3.400 92,000 309,220 3.3611 1.654 1.654 - 1.634 1.674 186,907 1.6544 0.30%
2016-02-01 0 3.350 3.330 3.350 3.350 3.350 10,000 33,500 3.3500 1.649 1.639 1.649 1.649 1.649 20,316 1.6490 0.00%
2016-01-29 0 3.350 3.350 3.540 3.260 3.520 366,000 1,211,620 3.3104 1.649 1.649 1.742 1.605 1.733 743,563 1.6295 2.76%
2016-01-28 0 3.260 3.260 3.300 3.250 3.280 292,000 957,370 3.2787 1.605 1.605 1.624 1.600 1.614 593,225 1.6138 0.00%
2016-01-27 0 3.260 3.240 3.320 3.130 3.320 60,000 197,140 3.2857 1.605 1.595 1.634 1.541 1.634 121,896 1.6173 -1.21%
2016-01-26 0 3.300 3.270 3.390 3.300 3.400 334,000 1,117,820 3.3468 1.624 1.610 1.669 1.624 1.674 678,552 1.6474 -1.49%
2016-01-25 0 3.350 3.310 3.380 3.350 3.350 400,000 1,340,000 3.3500 1.649 1.629 1.664 1.649 1.649 812,637 1.6490 0.00%
2016-01-22 0 3.350 3.330 3.350 3.330 3.390 304,000 1,018,740 3.3511 1.649 1.639 1.649 1.639 1.669 617,604 1.6495 0.30%
2016-01-21 0 3.340 3.340 3.400 3.310 3.500 1,100,000 3,744,240 3.4039 1.644 1.644 1.674 1.629 1.723 2,234,752 1.6755 -2.91%
2016-01-20 0 3.440 3.400 3.480 3.340 3.490 502,000 1,720,920 3.4281 1.693 1.674 1.713 1.644 1.718 1,019,859 1.6874 1.18%
2016-01-19 0 3.400 3.400 3.500 3.400 3.500 392,000 1,370,020 3.4949 1.674 1.674 1.723 1.674 1.723 796,384 1.7203 -4.23%
2016-01-18 0 3.550 3.550 3.600 3.550 3.660 170,000 615,120 3.6184 1.747 1.747 1.772 1.747 1.802 345,371 1.7810 -3.53%
2016-01-15 0 3.680 3.650 3.680 3.670 3.740 528,000 1,955,540 3.7037 1.811 1.797 1.811 1.806 1.841 1,072,681 1.8230 -1.60%
2016-01-14 0 3.740 3.700 3.750 3.690 3.740 330,000 1,221,220 3.7007 1.841 1.821 1.846 1.816 1.841 670,426 1.8216 0.27%
2016-01-13 0 3.730 3.660 3.770 - - 0 0 - 1.836 1.802 1.856 - - 0 - 0.00%
2016-01-12 0 3.730 3.710 3.750 3.720 3.730 1,770,000 6,554,829 3.7033 1.836 1.826 1.846 1.831 1.836 3,595,919 1.8229 0.81%
2016-01-11 0 3.700 3.700 3.710 3.670 3.710 2,597,817 9,609,502 3.6991 1.821 1.821 1.826 1.806 1.826 5,277,705 1.8208 -0.27%
2016-01-08 0 3.710 3.710 3.780 3.690 3.710 272,000 1,006,440 3.7001 1.826 1.826 1.861 1.816 1.826 552,593 1.8213 0.00%
2016-01-07 0 3.710 3.700 3.760 3.680 3.710 392,000 1,449,360 3.6973 1.826 1.821 1.851 1.811 1.826 796,384 1.8199 -0.27%
2016-01-06 0 3.720 3.720 3.750 3.700 3.740 58,000 215,340 3.7128 1.831 1.831 1.846 1.821 1.841 117,832 1.8275 0.27%
2016-01-05 0 3.710 3.710 3.720 3.700 3.720 62,000 229,560 3.7026 1.826 1.826 1.831 1.821 1.831 125,959 1.8225 -0.27%
2016-01-04 0 3.720 3.700 3.720 3.700 3.730 116,000 429,900 3.7060 1.831 1.821 1.831 1.821 1.836 235,665 1.8242 0.54%
2015-12-31 0 3.700 3.710 3.740 3.660 3.760 652,000 2,408,160 3.6935 1.821 1.826 1.841 1.802 1.851 1,324,598 1.8180 0.82%
2015-12-30 0 3.670 3.660 3.670 3.650 3.690 272,000 996,483 3.6635 1.806 1.802 1.806 1.797 1.816 552,593 1.8033 0.27%
2015-12-29 0 3.660 3.650 3.660 3.650 3.750 558,000 2,045,400 3.6656 1.802 1.797 1.802 1.797 1.846 1,133,629 1.8043 0.27%
2015-12-28 0 3.650 3.650 3.660 3.640 3.670 824,000 3,010,980 3.6541 1.797 1.797 1.802 1.792 1.806 1,674,032 1.7986 -0.27%
2015-12-24 0 3.660 3.600 3.740 - - 0 0 - 1.802 1.772 1.841 - - 0 - 0.00%
2015-12-23 0 3.660 3.650 3.660 3.630 3.670 154,000 561,140 3.6438 1.802 1.797 1.802 1.787 1.806 312,865 1.7936 1.39%
2015-12-22 0 3.610 3.600 3.650 3.600 3.710 204,000 744,640 3.6502 1.777 1.772 1.797 1.772 1.826 414,445 1.7967 -1.90%
2015-12-21 0 3.680 3.680 3.700 3.600 3.720 424,000 1,565,110 3.6913 1.811 1.811 1.821 1.772 1.831 861,395 1.8169 -0.27%
2015-12-18 0 3.690 3.690 3.700 3.680 3.750 168,000 621,780 3.7011 1.816 1.816 1.821 1.811 1.846 341,308 1.8218 -0.27%
2015-12-17 0 3.700 3.700 3.710 3.690 3.720 1,174,000 4,348,160 3.7037 1.821 1.821 1.826 1.816 1.831 2,385,090 1.8231 -0.54%
2015-12-16 0 3.720 3.720 3.780 3.720 3.800 88,000 329,860 3.7484 1.831 1.831 1.861 1.831 1.870 178,780 1.8451 0.81%
2015-12-15 0 3.690 3.690 3.700 3.640 3.730 1,516,000 5,607,340 3.6988 1.816 1.816 1.821 1.792 1.836 3,079,894 1.8206 1.37%
2015-12-14 0 3.640 3.610 3.660 3.590 3.670 670,000 2,428,770 3.6250 1.792 1.777 1.802 1.767 1.806 1,361,167 1.7843 0.28%
2015-12-11 0 3.630 3.630 3.660 3.590 3.680 1,530,000 5,561,455 3.6349 1.787 1.787 1.802 1.767 1.811 3,108,337 1.7892 1.11%
2015-12-10 0 3.590 3.570 3.600 3.520 3.600 248,000 883,500 3.5625 1.767 1.757 1.772 1.733 1.772 503,835 1.7536 1.99%
2015-12-09 0 3.520 3.510 3.530 3.510 3.530 444,000 1,565,100 3.5250 1.733 1.728 1.738 1.728 1.738 902,027 1.7351 -0.28%
2015-12-08 0 3.530 3.520 3.530 3.490 3.530 188,000 658,800 3.5043 1.738 1.733 1.738 1.718 1.738 381,939 1.7249 0.28%
2015-12-07 0 3.520 3.530 3.540 3.400 3.550 596,000 2,087,620 3.5027 1.733 1.738 1.742 1.674 1.747 1,210,829 1.7241 3.53%
2015-12-04 0 3.400 3.400 3.410 3.250 3.410 1,558,000 5,157,420 3.3103 1.674 1.674 1.678 1.600 1.678 3,165,221 1.6294 4.62%
2015-12-03 0 3.250 3.240 3.300 3.200 3.260 1,214,000 3,921,800 3.2305 1.600 1.595 1.624 1.575 1.605 2,466,353 1.5901 1.56%
2015-12-02 0 3.200 3.160 3.200 3.110 3.200 1,006,183 3,177,779 3.1583 1.575 1.555 1.575 1.531 1.575 2,044,154 1.5546 2.89%
2015-12-01 0 3.110 3.110 3.140 3.050 3.140 3,323,000 10,308,560 3.1022 1.531 1.531 1.546 1.501 1.546 6,750,982 1.5270 1.30%
2015-11-30 0 3.070 3.050 3.100 3.020 3.100 650,000 1,985,140 3.0541 1.511 1.501 1.526 1.487 1.526 1,320,535 1.5033 -0.97%
2015-11-27 0 3.100 3.100 3.150 3.020 3.100 132,000 409,922 3.1055 1.526 1.526 1.551 1.487 1.526 268,170 1.5286 1.97%
2015-11-26 0 3.040 3.040 3.140 3.030 3.200 368,000 1,145,420 3.1126 1.496 1.496 1.546 1.491 1.575 747,626 1.5321 0.00%
2015-11-25 0 3.040 3.040 3.120 2.970 3.120 156,000 478,860 3.0696 1.496 1.496 1.536 1.462 1.536 316,928 1.5109 0.33%
2015-11-24 0 3.030 3.020 3.110 3.030 3.140 1,628,000 5,033,071 3.0916 1.491 1.487 1.531 1.491 1.546 3,307,433 1.5217 -1.62%
2015-11-23 0 3.080 3.080 3.110 3.070 3.110 62,000 192,080 3.0981 1.516 1.516 1.531 1.511 1.531 125,959 1.5249 0.33%
2015-11-20 0 3.070 3.070 3.110 3.010 3.110 2,684,000 8,223,200 3.0638 1.511 1.511 1.531 1.482 1.531 5,452,794 1.5081 0.33%
2015-11-19 0 3.060 3.050 3.060 3.030 3.080 918,000 2,805,020 3.0556 1.506 1.501 1.506 1.491 1.516 1,865,002 1.5040 -0.65%
2015-11-18 0 3.080 3.060 3.080 3.020 3.090 1,422,000 4,351,000 3.0598 1.516 1.506 1.516 1.487 1.521 2,888,925 1.5061 0.00%
2015-11-17 0 3.080 3.000 3.080 3.000 3.090 236,000 722,920 3.0632 1.516 1.477 1.516 1.477 1.521 479,456 1.5078 -0.65%
2015-11-16 0 3.100 3.070 3.100 3.080 3.100 80,000 246,920 3.0865 1.526 1.511 1.526 1.516 1.526 162,527 1.5193 -0.32%
2015-11-13 0 3.110 3.100 3.110 3.020 3.110 188,000 579,220 3.0810 1.531 1.526 1.531 1.487 1.531 381,939 1.5165 0.00%
2015-11-12 0 3.110 3.100 3.110 3.090 3.120 720,000 2,234,080 3.1029 1.531 1.526 1.531 1.521 1.536 1,462,747 1.5273 0.97%
2015-11-11 0 3.080 3.080 3.100 3.070 3.160 550,000 1,720,820 3.1288 1.516 1.516 1.526 1.511 1.555 1,117,376 1.5401 -2.53%
2015-11-10 0 3.160 3.150 3.190 3.150 3.210 154,000 487,311 3.1644 1.555 1.551 1.570 1.551 1.580 312,865 1.5576 0.32%
2015-11-09 0 3.150 3.150 3.160 3.150 3.220 114,000 360,640 3.1635 1.551 1.551 1.555 1.551 1.585 231,602 1.5572 -1.56%
2015-11-06 0 3.200 3.200 3.210 3.140 3.230 732,000 2,313,886 3.1610 1.575 1.575 1.580 1.546 1.590 1,487,126 1.5559 0.00%
2015-11-05 0 3.200 3.180 3.200 3.150 3.220 774,000 2,464,480 3.1841 1.575 1.565 1.575 1.551 1.585 1,572,453 1.5673 0.31%
2015-11-04 0 3.190 3.190 3.250 3.190 3.320 990,000 3,231,300 3.2639 1.570 1.570 1.600 1.570 1.634 2,011,277 1.6066 -2.45%
2015-11-03 0 3.270 3.270 3.310 3.270 3.300 536,000 1,761,740 3.2868 1.610 1.610 1.629 1.610 1.624 1,088,934 1.6179 -0.61%
2015-11-02 0 3.290 3.270 3.290 3.260 3.340 334,000 1,107,340 3.3154 1.619 1.610 1.619 1.605 1.644 678,552 1.6319 -0.60%
2015-10-30 0 3.310 3.280 3.330 3.270 3.310 58,000 191,540 3.3024 1.629 1.614 1.639 1.610 1.629 117,832 1.6255 0.61%
2015-10-29 0 3.290 3.280 3.300 3.270 3.300 116,000 381,340 3.2874 1.619 1.614 1.624 1.610 1.624 235,665 1.6181 -0.60%
2015-10-28 0 3.310 3.310 3.400 3.260 3.470 94,000 310,500 3.3032 1.629 1.629 1.674 1.605 1.708 190,970 1.6259 -4.34%
2015-10-27 0 3.460 3.420 3.470 3.260 3.490 16,000 54,500 3.4063 1.703 1.683 1.708 1.605 1.718 32,505 1.6766 1.17%
2015-10-26 0 3.420 3.350 3.420 3.260 3.420 52,000 176,300 3.3904 1.683 1.649 1.683 1.605 1.683 105,643 1.6688 3.95%
2015-10-23 0 3.290 3.290 3.370 3.200 3.360 1,174,000 3,854,572 3.2833 1.619 1.619 1.659 1.575 1.654 2,385,090 1.6161 -1.79%
2015-10-22 0 3.350 3.300 3.370 3.250 3.390 966,000 3,216,400 3.3296 1.649 1.624 1.659 1.600 1.669 1,962,518 1.6389 0.90%
2015-10-20 0 3.320 3.300 3.330 3.260 3.340 38,000 125,260 3.2963 1.634 1.624 1.639 1.605 1.644 77,201 1.6225 0.91%
2015-10-19 0 3.290 3.280 3.310 3.210 3.310 2,658,900 8,719,452 3.2793 1.619 1.614 1.629 1.580 1.629 5,401,801 1.6142 1.86%
2015-10-16 0 3.230 3.230 3.280 3.230 3.340 156,000 511,900 3.2814 1.590 1.590 1.614 1.590 1.644 316,928 1.6152 -5.00%
2015-10-15 0 3.400 3.240 3.400 3.230 3.410 278,000 945,940 3.4027 1.674 1.595 1.674 1.590 1.678 564,783 1.6749 -0.29%
2015-10-14 0 3.410 3.320 3.410 3.310 3.440 556,000 1,883,130 3.3869 1.678 1.634 1.678 1.629 1.693 1,129,565 1.6671 -1.45%
2015-10-13 0 3.460 3.460 3.470 3.290 3.480 498,000 1,724,000 3.4618 1.703 1.703 1.708 1.619 1.713 1,011,733 1.7040 -1.14%
2015-10-12 0 3.500 3.440 3.500 3.430 3.550 610,000 2,117,940 3.4720 1.723 1.693 1.723 1.688 1.747 1,239,271 1.7090 1.74%
2015-10-09 0 3.440 3.440 3.450 3.400 3.520 486,000 1,674,880 3.4463 1.693 1.693 1.698 1.674 1.733 987,354 1.6963 1.18%
2015-10-08 0 3.400 3.390 3.450 3.360 3.490 812,000 2,742,880 3.3779 1.674 1.669 1.698 1.654 1.718 1,649,653 1.6627 2.72%
2015-10-07 0 3.310 3.310 3.390 3.300 3.340 1,486,000 4,918,690 3.3100 1.629 1.629 1.669 1.624 1.644 3,018,946 1.6293 1.53%
2015-10-06 0 3.260 3.240 3.290 3.140 3.350 326,000 1,083,280 3.3229 1.605 1.595 1.619 1.546 1.649 662,299 1.6356 -2.10%
2015-10-05 0 3.330 3.310 3.330 3.260 3.420 264,000 881,260 3.3381 1.639 1.629 1.639 1.605 1.683 536,340 1.6431 0.60%
2015-10-02 0 3.310 3.280 3.310 3.180 3.380 322,000 1,066,480 3.3120 1.629 1.614 1.629 1.565 1.664 654,173 1.6303 3.44%
2015-09-30 0 3.200 3.150 3.220 3.100 3.260 237,000 755,300 3.1869 1.575 1.551 1.585 1.526 1.605 481,487 1.5687 3.23%
2015-09-29 0 3.100 3.100 3.200 3.080 3.230 158,000 498,080 3.1524 1.526 1.526 1.575 1.516 1.590 320,992 1.5517 -2.52%
2015-09-25 0 3.180 3.150 3.190 3.140 3.320 661,000 2,121,710 3.2098 1.565 1.551 1.570 1.546 1.634 1,342,883 1.5800 -4.50%
2015-09-24 0 3.330 3.300 3.330 3.230 3.450 436,000 1,435,880 3.2933 1.639 1.624 1.639 1.590 1.698 885,774 1.6210 -4.58%
2015-09-23 0 3.490 3.440 3.490 3.440 3.500 74,000 258,240 3.4897 1.718 1.693 1.718 1.693 1.723 150,338 1.7177 -3.06%
2015-09-22 0 3.600 3.500 3.610 3.500 3.660 42,000 151,860 3.6157 1.772 1.723 1.777 1.723 1.802 85,327 1.7797 -0.83%
2015-09-21 0 3.630 3.500 3.630 3.500 3.660 44,000 159,380 3.6223 1.787 1.723 1.787 1.723 1.802 89,390 1.7830 -1.36%
2015-09-18 0 3.680 3.500 3.680 3.500 3.680 152,000 545,200 3.5868 1.811 1.723 1.811 1.723 1.811 308,802 1.7655 2.79%
2015-09-17 0 3.580 3.400 3.590 3.360 3.600 212,000 740,120 3.4911 1.762 1.674 1.767 1.654 1.772 430,698 1.7184 3.77%
2015-09-16 0 3.450 3.360 3.500 3.200 3.480 124,000 417,580 3.3676 1.698 1.654 1.723 1.575 1.713 251,917 1.6576 7.81%
2015-09-15 0 3.200 3.240 3.290 3.200 3.310 294,000 956,460 3.2533 1.575 1.595 1.619 1.575 1.629 597,288 1.6013 -4.76%
2015-09-14 0 3.360 3.330 3.410 3.350 3.450 231,000 780,630 3.3794 1.654 1.639 1.678 1.649 1.698 469,298 1.6634 -2.04%
2015-09-11 0 3.430 3.410 3.430 3.400 3.470 764,000 2,634,120 3.4478 1.688 1.678 1.688 1.674 1.708 1,552,137 1.6971 -1.15%
2015-09-10 0 3.470 3.470 3.500 3.470 3.490 168,000 583,120 3.4710 1.708 1.708 1.723 1.708 1.718 341,308 1.7085 -0.86%
2015-09-09 0 3.500 3.480 3.560 3.500 3.570 158,000 555,020 3.5128 1.723 1.713 1.752 1.723 1.757 320,992 1.7291 -0.57%
2015-09-08 0 3.520 3.500 3.600 3.490 3.600 64,000 226,200 3.5344 1.733 1.723 1.772 1.718 1.772 130,022 1.7397 0.86%
2015-09-07 0 3.490 3.490 3.530 3.490 3.620 54,000 190,500 3.5278 1.718 1.718 1.738 1.718 1.782 109,706 1.7365 -4.38%
2015-09-04 0 3.650 3.310 3.650 3.650 3.680 160,000 584,260 3.6516 1.797 1.629 1.797 1.797 1.811 325,055 1.7974 0.00%
2015-09-02 0 3.650 3.650 3.750 3.310 3.740 104,000 381,940 3.6725 1.797 1.797 1.846 1.629 1.841 211,286 1.8077 -0.82%
2015-09-01 0 3.680 3.300 3.680 - - 0 0 - 1.811 1.624 1.811 - - 0 - -0.81%
2015-08-31 0 3.710 3.700 3.710 3.480 3.900 270,000 983,420 3.6423 1.826 1.821 1.826 1.713 1.920 548,530 1.7928 10.52%
2015-08-28 0 3.410 3.400 3.690 3.400 3.700 40,000 143,180 3.5795 1.652 1.648 1.788 1.648 1.793 82,547 1.7345 -3.40%
2015-08-27 0 3.530 3.400 3.530 3.470 3.560 42,000 147,900 3.5214 1.711 1.648 1.711 1.681 1.725 86,674 1.7064 -1.40%
2015-08-26 0 3.580 3.520 3.570 3.400 3.720 762,000 2,682,810 3.5207 1.735 1.706 1.730 1.648 1.803 1,572,514 1.7061 11.87%
2015-08-25 0 3.200 3.200 3.270 3.190 3.390 2,396,000 7,880,920 3.2892 1.551 1.551 1.585 1.546 1.643 4,944,546 1.5939 -5.33%
2015-08-24 0 3.380 3.380 3.420 3.360 3.620 340,000 1,172,020 3.4471 1.638 1.638 1.657 1.628 1.754 701,647 1.6704 -7.90%
2015-08-21 0 3.670 3.570 3.670 3.500 3.670 2,166,000 7,836,240 3.6178 1.778 1.730 1.778 1.696 1.778 4,469,903 1.7531 0.27%
2015-08-20 0 3.660 3.610 3.680 3.630 3.720 380,000 1,394,600 3.6700 1.774 1.749 1.783 1.759 1.803 784,193 1.7784 0.83%
2015-08-19 0 3.630 3.570 3.640 3.540 3.660 398,000 1,430,260 3.5936 1.759 1.730 1.764 1.715 1.774 821,339 1.7414 -6.20%
2015-08-18 0 3.870 3.750 3.870 3.750 3.900 44,000 170,320 3.8709 1.875 1.817 1.875 1.817 1.890 90,801 1.8757 -0.77%
2015-08-17 0 3.900 3.400 3.900 3.880 3.900 348,000 1,357,160 3.8999 1.890 1.648 1.890 1.880 1.890 718,156 1.8898 0.00%
2015-08-14 0 3.900 3.880 3.980 3.860 3.900 484,000 1,881,540 3.8875 1.890 1.880 1.929 1.870 1.890 998,815 1.8838 0.52%
2015-08-13 0 3.880 3.880 3.890 3.820 3.890 488,000 1,896,080 3.8854 1.880 1.880 1.885 1.851 1.885 1,007,070 1.8828 0.52%
2015-08-12 0 3.860 3.860 3.910 3.860 3.920 456,000 1,782,820 3.9097 1.870 1.870 1.895 1.870 1.900 941,032 1.8945 -0.77%
2015-08-11 0 3.890 3.850 3.960 3.840 3.900 134,000 517,900 3.8649 1.885 1.866 1.919 1.861 1.890 276,531 1.8728 2.37%
2015-08-10 0 3.800 3.800 3.870 3.760 3.860 136,000 517,200 3.8029 1.841 1.841 1.875 1.822 1.870 280,659 1.8428 -0.52%
2015-08-07 0 3.820 3.820 3.880 3.810 3.870 50,000 191,420 3.8284 1.851 1.851 1.880 1.846 1.875 103,183 1.8551 0.53%
2015-08-06 0 3.800 3.800 3.840 3.800 3.850 1,434,000 5,491,120 3.8292 1.841 1.841 1.861 1.841 1.866 2,959,299 1.8555 -0.78%
2015-08-05 0 3.830 3.830 3.850 3.830 3.890 1,268,000 4,858,140 3.8313 1.856 1.856 1.866 1.856 1.885 2,616,730 1.8566 0.00%
2015-08-04 0 3.830 3.790 3.830 3.550 3.830 102,000 388,680 3.8106 1.856 1.837 1.856 1.720 1.856 210,494 1.8465 -0.26%
2015-08-03 0 3.840 3.720 3.840 3.640 3.840 126,000 469,580 3.7268 1.861 1.803 1.861 1.764 1.861 260,022 1.8059 0.00%
2015-07-31 0 3.840 3.800 3.840 3.740 3.840 820,000 3,114,680 3.7984 1.861 1.841 1.861 1.812 1.861 1,692,207 1.8406 3.50%
2015-07-30 0 3.710 3.710 3.750 3.610 3.800 708,000 2,624,540 3.7070 1.798 1.798 1.817 1.749 1.841 1,461,076 1.7963 2.20%
2015-07-29 0 3.630 3.630 3.700 3.570 3.660 84,000 303,400 3.6119 1.759 1.759 1.793 1.730 1.774 173,348 1.7502 0.28%
2015-07-28 0 3.620 3.600 3.650 3.530 3.700 816,000 2,925,540 3.5852 1.754 1.744 1.769 1.711 1.793 1,683,952 1.7373 1.69%
2015-07-27 0 3.560 3.530 3.560 3.460 3.650 1,114,000 3,974,720 3.5680 1.725 1.711 1.725 1.677 1.769 2,298,925 1.7289 -0.84%
2015-07-24 0 3.590 3.570 3.600 3.540 3.600 680,000 2,425,760 3.5673 1.740 1.730 1.744 1.715 1.744 1,403,294 1.7286 1.13%
2015-07-23 0 3.550 3.500 3.550 3.440 3.730 1,676,000 6,057,880 3.6145 1.720 1.696 1.720 1.667 1.807 3,458,706 1.7515 4.41%
2015-07-22 0 3.400 3.400 3.410 3.390 3.420 388,000 1,320,540 3.4035 1.648 1.648 1.652 1.643 1.657 800,703 1.6492 0.00%
2015-07-21 0 3.400 3.400 3.480 3.220 3.700 292,000 987,240 3.3810 1.648 1.648 1.686 1.560 1.793 602,591 1.6383 3.03%
2015-07-20 0 3.300 3.300 3.330 3.210 3.390 530,000 1,770,040 3.3397 1.599 1.599 1.614 1.555 1.643 1,093,744 1.6183 -0.60%
2015-07-17 0 3.320 3.310 3.400 3.310 3.450 146,000 499,660 3.4223 1.609 1.604 1.648 1.604 1.672 301,295 1.6584 -1.19%
2015-07-16 0 3.360 3.360 3.400 3.360 3.460 108,000 367,440 3.4022 1.628 1.628 1.648 1.628 1.677 222,876 1.6486 0.90%
2015-07-15 0 3.330 3.320 3.370 3.300 3.380 328,000 1,095,100 3.3387 1.614 1.609 1.633 1.599 1.638 676,883 1.6179 -4.31%
2015-07-14 0 3.480 3.420 3.480 3.340 3.500 418,000 1,436,280 3.4361 1.686 1.657 1.686 1.618 1.696 862,613 1.6650 5.45%
2015-07-13 0 3.300 3.300 3.500 3.300 3.500 704,000 2,385,040 3.3878 1.599 1.599 1.696 1.599 1.696 1,452,822 1.6417 -5.71%
2015-07-10 0 3.500 3.490 3.670 3.300 3.730 430,000 1,523,180 3.5423 1.696 1.691 1.778 1.599 1.807 887,377 1.7165 -0.28%
2015-07-09 0 3.510 3.520 3.650 3.500 3.800 150,000 538,920 3.5928 1.701 1.706 1.769 1.696 1.841 309,550 1.7410 -4.62%
2015-07-08 0 3.680 3.250 3.700 3.280 3.700 674,000 2,299,140 3.4112 1.783 1.575 1.793 1.589 1.793 1,390,912 1.6530 -0.81%
2015-07-07 0 3.710 3.710 3.720 3.640 3.710 54,000 199,480 3.6941 1.798 1.798 1.803 1.764 1.798 111,438 1.7901 -0.27%
2015-07-06 0 3.720 3.730 3.750 3.600 3.790 72,000 264,480 3.6733 1.803 1.807 1.817 1.744 1.837 148,584 1.7800 0.54%
2015-07-03 0 3.700 3.600 3.700 3.530 3.750 118,000 434,740 3.6842 1.793 1.744 1.793 1.711 1.817 243,513 1.7853 -2.12%
2015-07-02 0 3.780 3.750 3.820 3.680 3.900 194,000 743,300 3.8314 1.832 1.817 1.851 1.783 1.890 400,351 1.8566 -0.53%
2015-06-30 0 3.800 3.740 3.800 3.690 3.850 88,000 332,280 3.7759 1.841 1.812 1.841 1.788 1.866 181,603 1.8297 0.00%
2015-06-29 0 3.800 - 3.800 3.700 3.900 76,000 284,340 3.7413 1.841 - 1.841 1.793 1.890 156,839 1.8129 2.15%
2015-06-26 0 3.720 3.690 3.720 3.690 3.810 656,000 2,461,660 3.7525 1.803 1.788 1.803 1.788 1.846 1,353,766 1.8184 -3.88%
2015-06-25 0 3.870 3.800 3.880 3.800 3.890 30,000 115,920 3.8640 1.875 1.841 1.880 1.841 1.885 61,910 1.8724 -0.51%
2015-06-24 0 3.890 3.810 3.900 3.830 4.100 106,000 421,300 3.9745 1.885 1.846 1.890 1.856 1.987 218,749 1.9260 -0.26%
2015-06-23 0 3.900 3.860 3.900 3.850 3.910 4,154,000 16,197,800 3.8993 1.890 1.870 1.890 1.866 1.895 8,572,473 1.8895 0.00%
2015-06-22 0 3.900 3.840 3.900 3.670 3.980 268,000 1,037,600 3.8716 1.890 1.861 1.890 1.778 1.929 553,063 1.8761 0.00%
2015-06-19 0 3.900 3.800 3.910 3.770 3.990 769,000 2,994,990 3.8947 1.890 1.841 1.895 1.827 1.933 1,586,960 1.8872 0.00%
2015-06-18 0 3.900 3.900 3.940 3.760 4.050 4,352,000 17,137,640 3.9379 1.890 1.890 1.909 1.822 1.963 8,981,079 1.9082 -2.01%
2015-06-17 0 3.980 3.850 3.990 3.810 3.990 158,000 612,110 3.8741 1.929 1.866 1.933 1.846 1.933 326,059 1.8773 2.05%
2015-06-16 0 3.900 - 3.900 3.800 4.010 146,000 570,700 3.9089 1.890 - 1.890 1.841 1.943 301,295 1.8942 -2.50%
2015-06-15 0 4.000 3.950 4.000 3.960 4.330 2,231,000 8,955,430 4.0141 1.938 1.914 1.938 1.919 2.098 4,604,041 1.9451 1.27%
2015-06-12 0 3.950 3.920 3.950 3.910 3.960 1,198,000 4,728,290 3.9468 1.914 1.900 1.914 1.895 1.919 2,472,273 1.9125 0.25%
2015-06-11 0 3.940 3.880 3.950 3.860 3.980 194,000 757,720 3.9058 1.909 1.880 1.914 1.870 1.929 400,351 1.8926 1.03%
2015-06-10 0 3.900 3.850 3.900 3.900 3.980 1,022,000 4,042,310 3.9553 1.890 1.866 1.890 1.890 1.929 2,109,068 1.9166 -1.27%
2015-06-09 0 3.950 3.900 3.950 3.900 3.950 156,500 625,600 3.9974 1.914 1.890 1.914 1.890 1.914 322,964 1.9371 -1.25%
2015-06-08 0 4.000 3.950 4.000 3.960 4.030 884,000 3,533,128 3.9968 1.938 1.914 1.938 1.919 1.953 1,824,282 1.9367 0.00%
2015-06-05 0 4.000 3.970 4.000 3.900 4.000 506,000 2,008,410 3.9692 1.938 1.924 1.938 1.890 1.938 1,044,216 1.9234 2.30%
2015-06-04 0 3.910 3.910 3.950 3.600 4.080 384,000 1,506,960 3.9244 1.895 1.895 1.914 1.744 1.977 792,448 1.9017 -2.49%
2015-06-03 0 4.010 3.990 4.010 3.960 4.020 672,000 2,692,540 4.0068 1.943 1.933 1.943 1.919 1.948 1,386,784 1.9416 -0.25%
2015-06-02 0 4.020 4.020 4.050 3.930 4.100 452,000 1,805,266 3.9940 1.948 1.948 1.963 1.904 1.987 932,778 1.9354 0.50%
2015-06-01 0 4.000 3.930 4.000 3.920 4.010 209,700 834,276 3.9784 1.938 1.904 1.938 1.900 1.943 432,751 1.9278 0.76%
2015-05-29 0 3.970 3.930 4.000 3.880 4.000 1,553,000 6,175,950 3.9768 1.924 1.904 1.938 1.880 1.938 3,204,875 1.9270 -0.75%
2015-05-28 0 4.000 3.880 4.000 3.850 4.000 172,000 680,770 3.9580 1.938 1.880 1.938 1.866 1.938 354,951 1.9179 2.56%
2015-05-27 0 3.900 3.880 3.930 3.890 3.960 320,000 1,253,750 3.9180 1.890 1.880 1.904 1.885 1.919 660,373 1.8985 -1.76%
2015-05-26 0 3.970 3.940 3.970 3.960 4.000 436,000 1,737,840 3.9859 1.924 1.909 1.924 1.919 1.938 899,759 1.9315 -0.25%
2015-05-22 0 3.980 3.950 3.980 3.860 3.990 582,000 2,286,138 3.9281 1.929 1.914 1.929 1.870 1.933 1,201,054 1.9034 0.25%
2015-05-21 0 3.970 3.910 3.990 3.880 3.990 448,000 1,746,330 3.8981 1.924 1.895 1.933 1.880 1.933 924,523 1.8889 0.76%
2015-05-20 0 3.940 3.860 3.940 3.820 3.990 94,000 365,180 3.8849 1.909 1.870 1.909 1.851 1.933 193,985 1.8825 1.03%
2015-05-19 0 3.900 3.850 3.900 3.810 3.930 458,000 1,773,160 3.8715 1.890 1.866 1.890 1.846 1.904 945,160 1.8760 1.04%
2015-05-18 0 3.860 3.840 3.880 3.800 4.000 240,000 933,690 3.8904 1.870 1.861 1.880 1.841 1.938 495,280 1.8852 -0.77%
2015-05-15 0 3.890 3.840 3.890 3.760 3.960 578,000 2,233,220 3.8637 1.885 1.861 1.885 1.822 1.919 1,192,800 1.8723 1.30%
2015-05-14 0 3.840 3.840 3.900 3.840 3.980 1,292,000 5,004,330 3.8733 1.861 1.861 1.890 1.861 1.929 2,666,258 1.8769 0.00%
2015-05-13 0 3.840 3.810 3.880 3.750 3.930 3,715,000 14,394,750 3.8748 1.861 1.846 1.880 1.817 1.904 7,666,523 1.8776 2.40%
2015-05-12 0 3.800 3.790 3.800 3.700 3.950 804,000 3,094,670 3.8491 1.817 1.812 1.817 1.769 1.889 1,681,311 1.8406 3.26%
2015-05-11 0 3.680 3.610 3.680 3.360 3.690 234,000 841,120 3.5945 1.760 1.726 1.760 1.607 1.765 489,337 1.7189 7.29%
2015-05-08 0 3.430 3.390 3.440 3.220 3.500 190,000 633,740 3.3355 1.640 1.621 1.645 1.540 1.674 397,325 1.5950 1.48%
2015-05-07 0 3.380 3.320 3.400 3.200 3.500 401,000 1,335,100 3.3294 1.616 1.588 1.626 1.530 1.674 838,564 1.5921 -2.31%
2015-05-06 0 3.460 3.450 3.500 3.450 3.650 1,451,000 5,258,148 3.6238 1.655 1.650 1.674 1.650 1.745 3,034,306 1.7329 -2.54%
2015-05-05 0 3.550 3.550 3.590 3.500 3.760 1,688,000 6,109,920 3.6196 1.698 1.698 1.717 1.674 1.798 3,529,916 1.7309 -1.39%
2015-05-04 0 3.600 3.590 3.600 3.530 3.650 2,690,100 9,412,212 3.4988 1.722 1.717 1.722 1.688 1.745 5,625,490 1.6731 2.86%
2015-04-30 0 3.500 3.410 3.500 3.420 3.600 4,038,000 14,395,168 3.5649 1.674 1.631 1.674 1.635 1.722 8,444,195 1.7047 -2.78%
2015-04-29 0 3.600 3.530 3.600 3.540 3.600 66,000 235,880 3.5739 1.722 1.688 1.722 1.693 1.722 138,018 1.7091 1.41%
2015-04-28 0 3.550 3.530 3.570 3.540 3.640 3,446,000 12,354,188 3.5851 1.698 1.688 1.707 1.693 1.741 7,206,215 1.7144 -1.11%
2015-04-27 0 3.590 3.570 3.620 3.550 3.600 2,452,000 8,594,314 3.5050 1.717 1.707 1.731 1.698 1.722 5,127,580 1.6761 2.57%
2015-04-24 0 3.500 3.470 3.500 3.450 3.630 2,446,000 8,786,686 3.5923 1.674 1.659 1.674 1.650 1.736 5,115,033 1.7178 -3.58%
2015-04-23 0 3.630 3.560 3.630 3.560 3.640 884,000 3,139,000 3.5509 1.736 1.702 1.736 1.702 1.741 1,848,605 1.6980 3.13%
2015-04-22 0 3.520 3.520 3.550 3.510 3.610 698,000 2,474,440 3.5450 1.683 1.683 1.698 1.678 1.726 1,459,645 1.6952 0.00%
2015-04-21 0 3.520 3.530 3.650 3.510 3.600 666,000 2,352,908 3.5329 1.683 1.688 1.745 1.678 1.722 1,392,728 1.6894 0.57%
2015-04-20 0 3.500 3.500 3.510 3.450 3.680 2,052,000 7,199,800 3.5087 1.674 1.674 1.678 1.650 1.760 4,291,107 1.6778 -4.89%
2015-04-17 0 3.680 3.680 3.700 3.580 3.770 1,128,000 4,134,940 3.6657 1.760 1.760 1.769 1.712 1.803 2,358,854 1.7529 5.14%
2015-04-16 0 3.500 3.500 3.550 3.500 3.700 946,000 3,412,140 3.6069 1.674 1.674 1.698 1.674 1.769 1,978,259 1.7248 -4.89%
2015-04-15 0 3.680 3.640 3.680 3.550 3.760 4,430,000 16,207,168 3.6585 1.760 1.741 1.760 1.698 1.798 9,263,939 1.7495 -1.08%
2015-04-14 0 3.720 3.640 3.720 3.150 3.720 6,164,000 21,067,822 3.4179 1.779 1.741 1.779 1.506 1.779 12,890,050 1.6344 18.47%
2015-04-13 0 3.140 3.120 3.200 3.050 3.250 3,524,000 11,025,648 3.1287 1.502 1.492 1.530 1.459 1.554 7,369,328 1.4962 -1.87%
2015-04-10 0 3.200 3.160 3.200 3.160 3.320 1,630,000 5,239,680 3.2145 1.530 1.511 1.530 1.511 1.588 3,408,628 1.5372 -2.14%
2015-04-09 0 3.270 3.260 3.270 3.240 3.310 2,216,000 7,249,510 3.2714 1.564 1.559 1.564 1.549 1.583 4,634,061 1.5644 0.00%
2015-04-08 0 3.270 3.260 3.270 3.060 3.380 1,460,000 4,801,360 3.2886 1.564 1.559 1.564 1.463 1.616 3,053,127 1.5726 1.87%
2015-04-02 0 3.210 3.200 3.270 3.020 3.450 438,000 1,449,220 3.3087 1.535 1.530 1.564 1.444 1.650 915,938 1.5822 -1.53%
2015-04-01 0 3.260 3.230 3.260 3.250 3.340 142,000 466,860 3.2877 1.559 1.545 1.559 1.554 1.597 296,948 1.5722 -1.21%
2015-03-31 0 3.300 3.210 3.300 3.200 3.450 378,000 1,243,580 3.2899 1.578 1.535 1.578 1.530 1.650 790,467 1.5732 -2.94%
2015-03-30 0 3.400 3.400 3.440 3.200 3.440 1,068,000 3,552,080 3.3259 1.626 1.626 1.645 1.530 1.645 2,233,383 1.5904 0.00%
2015-03-27 0 3.400 - 3.400 3.410 3.470 46,000 157,940 3.4335 1.626 - 1.626 1.631 1.659 96,194 1.6419 -1.45%
2015-03-26 0 3.450 3.410 3.450 3.430 3.480 34,000 117,540 3.4571 1.650 1.631 1.650 1.640 1.664 71,100 1.6532 -1.15%
2015-03-25 0 3.490 3.440 3.490 3.470 3.500 108,000 377,700 3.4972 1.669 1.645 1.669 1.659 1.674 225,848 1.6724 -0.29%
2015-03-24 0 3.500 3.430 3.500 3.500 3.560 2,276,000 7,856,480 3.4519 1.674 1.640 1.674 1.674 1.702 4,759,532 1.6507 -1.13%
2015-03-23 0 3.540 3.470 3.540 3.440 3.550 745,000 2,573,844 3.4548 1.693 1.659 1.693 1.645 1.698 1,557,931 1.6521 0.85%
2015-03-20 0 3.510 3.430 3.510 3.400 3.550 2,028,000 6,946,640 3.4254 1.678 1.640 1.678 1.626 1.698 4,240,918 1.6380 3.85%
2015-03-19 0 3.380 3.280 3.390 3.370 3.600 3,264,700 11,091,968 3.3975 1.616 1.568 1.621 1.612 1.722 6,827,084 1.6247 -1.17%
2015-03-18 0 3.420 3.380 3.440 3.320 3.550 3,154,000 10,822,660 3.4314 1.635 1.616 1.645 1.588 1.698 6,595,590 1.6409 -1.72%
2015-03-17 0 3.480 3.600 3.700 3.470 3.620 4,702,000 16,871,150 3.5881 1.664 1.722 1.769 1.659 1.731 9,832,741 1.7158 -3.33%
2015-03-16 0 3.600 3.600 3.700 3.600 3.750 230,000 845,000 3.6739 1.722 1.722 1.769 1.722 1.793 480,972 1.7569 -2.70%
2015-03-13 0 3.700 3.570 3.700 3.450 3.760 1,518,000 5,513,480 3.6321 1.769 1.707 1.769 1.650 1.798 3,174,415 1.7368 -1.33%
2015-03-12 0 3.750 - 3.770 3.750 3.770 34,000 127,580 3.7524 1.793 - 1.803 1.793 1.803 71,100 1.7944 0.00%
2015-03-11 0 3.750 - 3.750 3.750 3.760 452,000 1,695,020 3.7500 1.793 - 1.793 1.793 1.798 945,215 1.7933 -1.06%
2015-03-10 0 3.790 - 3.800 - - 900,000 3,421,500 3.8017 1.812 - 1.817 - - 1,882,064 1.8180 0.00%
2015-03-09 0 3.790 3.750 3.800 3.790 3.810 102,000 387,880 3.8027 1.812 1.793 1.817 1.812 1.822 213,301 1.8185 -0.26%
2015-03-06 0 3.800 - 3.840 3.800 3.800 92,000 349,600 3.8000 1.817 - 1.836 1.817 1.817 192,389 1.8172 0.00%
2015-03-05 0 3.800 3.720 3.800 3.790 3.820 588,000 2,234,480 3.8001 1.817 1.779 1.817 1.812 1.827 1,229,615 1.8172 0.00%
2015-03-04 0 3.800 3.780 3.850 3.780 3.850 476,000 1,812,360 3.8075 1.817 1.808 1.841 1.808 1.841 995,403 1.8207 -1.30%
2015-03-03 0 3.850 - 3.850 3.800 3.900 3,175,369 12,092,807 3.8083 1.841 - 1.841 1.817 1.865 6,640,277 1.8211 1.05%
2015-03-02 0 3.810 3.700 3.810 3.790 3.810 1,798,000 6,832,480 3.8000 1.822 1.769 1.822 1.812 1.822 3,759,946 1.8172 0.26%
2015-02-27 0 3.800 3.780 3.800 3.760 3.830 1,080,000 4,107,540 3.8033 1.817 1.808 1.817 1.798 1.831 2,258,477 1.8187 0.00%
2015-02-26 0 3.800 3.800 - 3.020 3.800 20,000 73,360 3.6680 1.817 1.817 - 1.444 1.817 41,824 1.7540 -2.06%
2015-02-25 0 3.880 3.880 3.980 3.880 4.000 49,000 194,420 3.9678 1.855 1.855 1.903 1.855 1.913 102,468 1.8974 -2.27%
2015-02-24 0 3.970 - 3.970 3.880 3.970 1,696,000 6,581,420 3.8806 1.898 - 1.898 1.855 1.898 3,546,646 1.8557 2.85%
2015-02-23 0 3.860 3.820 3.860 3.860 3.880 560,000 2,182,380 3.8971 1.846 1.827 1.846 1.846 1.855 1,171,062 1.8636 -0.26%
2015-02-18 0 3.870 3.870 4.000 3.870 3.900 24,000 93,420 3.8925 1.851 1.851 1.913 1.851 1.865 50,188 1.8614 -0.26%
2015-02-17 0 3.880 3.870 3.880 3.880 3.880 76,000 294,880 3.8800 1.855 1.851 1.855 1.855 1.855 158,930 1.8554 -0.77%
2015-02-16 0 3.910 3.900 3.910 3.880 4.010 148,000 578,280 3.9073 1.870 1.865 1.870 1.855 1.918 309,495 1.8685 -2.01%
2015-02-13 0 3.990 3.920 3.990 3.930 4.000 6,000 23,840 3.9733 1.908 1.875 1.908 1.879 1.913 12,547 1.9000 1.01%
2015-02-12 0 3.950 3.900 3.950 3.950 3.950 16,000 63,200 3.9500 1.889 1.865 1.889 1.889 1.889 33,459 1.8889 0.25%
2015-02-11 0 3.940 3.910 3.950 3.880 3.940 2,302,000 9,017,970 3.9175 1.884 1.870 1.889 1.855 1.884 4,813,902 1.8733 1.03%
2015-02-10 0 3.900 3.900 3.930 3.880 3.930 2,052,000 8,012,650 3.9048 1.865 1.865 1.879 1.855 1.879 4,291,107 1.8673 0.00%
2015-02-09 0 3.900 3.890 4.000 3.900 3.990 68,000 265,600 3.9059 1.865 1.860 1.913 1.865 1.908 142,200 1.8678 0.00%
2015-02-06 0 3.900 - 3.900 - - 500,000 1,950,000 3.9000 1.865 - 1.865 - - 1,045,591 1.8650 -0.51%
2015-02-05 0 3.920 3.830 3.920 3.890 3.920 2,524,000 9,848,680 3.9020 1.875 1.831 1.875 1.860 1.875 5,278,145 1.8659 0.77%
2015-02-04 0 3.890 3.860 3.890 3.780 3.900 862,000 3,300,260 3.8286 1.860 1.846 1.860 1.808 1.865 1,802,599 1.8308 2.91%
2015-02-03 0 3.780 3.720 3.780 3.750 3.830 592,000 2,258,892 3.8157 1.808 1.779 1.808 1.793 1.831 1,237,980 1.8247 -0.79%
2015-02-02 0 3.810 3.610 3.810 3.810 3.880 74,000 284,600 3.8459 1.822 1.726 1.822 1.822 1.855 154,748 1.8391 -0.78%
2015-01-30 0 3.840 3.840 3.880 3.820 3.940 86,000 335,820 3.9049 1.836 1.836 1.855 1.827 1.884 179,842 1.8673 -1.03%
2015-01-29 0 3.880 3.800 3.880 3.800 3.900 722,751 2,822,445 3.9051 1.855 1.817 1.855 1.817 1.865 1,511,404 1.8674 -1.77%
2015-01-28 0 3.950 - 3.960 3.950 3.960 46,000 181,840 3.9530 1.889 - 1.894 1.889 1.894 96,194 1.8903 -0.25%
2015-01-27 0 3.960 3.960 4.000 3.830 4.000 114,000 450,950 3.9557 1.894 1.894 1.913 1.831 1.913 238,395 1.8916 -1.00%
2015-01-26 0 4.000 3.980 4.010 3.980 4.070 186,000 744,000 4.0000 1.913 1.903 1.918 1.903 1.946 388,960 1.9128 0.00%
2015-01-23 0 4.000 - 4.100 4.000 4.100 398,000 1,593,132 4.0028 1.913 - 1.961 1.913 1.961 832,291 1.9142 0.00%
2015-01-22 0 4.000 3.940 4.000 3.980 4.040 332,000 1,339,354 4.0342 1.913 1.884 1.913 1.903 1.932 694,273 1.9291 -1.23%
2015-01-21 0 4.050 3.760 4.050 3.950 4.110 866,000 3,521,584 4.0665 1.937 1.798 1.937 1.889 1.965 1,810,964 1.9446 0.00%
2015-01-20 0 4.050 4.050 4.110 4.030 4.080 54,000 219,160 4.0585 1.937 1.937 1.965 1.927 1.951 112,924 1.9408 -1.22%
2015-01-19 0 4.100 4.000 4.100 4.000 4.120 386,000 1,572,120 4.0728 1.961 1.913 1.961 1.913 1.970 807,196 1.9476 0.00%
2015-01-16 0 4.100 - 4.100 4.060 4.100 348,000 1,420,790 4.0827 1.961 - 1.961 1.941 1.961 727,732 1.9524 0.00%
2015-01-15 0 4.100 4.050 4.120 4.100 4.220 572,000 2,372,920 4.1485 1.961 1.937 1.970 1.961 2.018 1,196,156 1.9838 -0.49%
2015-01-14 0 4.120 4.080 4.120 4.130 4.140 1,076,000 4,428,170 4.1154 1.970 1.951 1.970 1.975 1.980 2,250,113 1.9680 0.24%
2015-01-13 0 4.110 4.080 4.110 4.080 4.220 2,592,000 10,606,540 4.0920 1.965 1.951 1.965 1.951 2.018 5,420,345 1.9568 0.98%
2015-01-12 0 4.070 4.070 4.100 4.030 4.100 3,702,000 15,043,572 4.0636 1.946 1.946 1.961 1.927 1.961 7,741,558 1.9432 -0.73%
2015-01-09 0 4.100 4.000 4.110 3.970 4.170 732,000 2,971,580 4.0595 1.961 1.913 1.965 1.898 1.994 1,530,746 1.9413 -0.73%
2015-01-08 0 4.130 4.130 4.140 4.050 4.180 916,000 3,729,690 4.0717 1.975 1.975 1.980 1.937 1.999 1,915,523 1.9471 2.23%
2015-01-07 0 4.040 4.000 4.040 4.000 4.080 286,000 1,155,820 4.0413 1.932 1.913 1.932 1.913 1.951 598,078 1.9326 -0.49%
2015-01-06 0 4.060 4.060 4.080 4.000 4.090 128,000 518,600 4.0516 1.941 1.941 1.951 1.913 1.956 267,671 1.9375 -0.25%
2015-01-05 0 4.070 4.050 4.080 4.040 4.090 288,000 1,168,480 4.0572 1.946 1.937 1.951 1.932 1.956 602,261 1.9402 -0.25%
2015-01-02 0 4.080 4.060 4.080 4.050 4.100 96,000 391,900 4.0823 1.951 1.941 1.951 1.937 1.961 200,754 1.9521 0.49%
2014-12-31 0 4.060 4.050 4.060 4.050 4.110 1,678,000 6,808,870 4.0577 1.941 1.937 1.941 1.937 1.965 3,509,004 1.9404 0.74%
2014-12-30 0 4.030 4.000 4.020 4.000 4.120 710,000 2,855,440 4.0217 1.927 1.913 1.922 1.913 1.970 1,484,740 1.9232 -0.25%
2014-12-29 0 4.040 3.980 4.040 3.960 4.110 2,913,700 11,823,445 4.0579 1.932 1.903 1.932 1.894 1.965 6,093,079 1.9405 -0.98%
2014-12-24 0 4.080 4.030 4.100 4.010 4.140 943,952 3,825,406 4.0525 1.951 1.927 1.961 1.918 1.980 1,973,976 1.9379 0.49%
2014-12-23 0 4.060 4.050 4.060 4.050 4.160 1,342,000 5,437,514 4.0518 1.941 1.937 1.941 1.937 1.989 2,806,367 1.9376 -1.22%
2014-12-22 0 4.110 4.050 4.130 3.990 4.130 2,367,820 9,541,148 4.0295 1.965 1.937 1.975 1.908 1.975 4,951,544 1.9269 3.01%
2014-12-19 0 3.990 3.920 3.990 4.000 4.110 398,000 1,610,381 4.0462 1.908 1.875 1.908 1.913 1.965 832,291 1.9349 -0.99%
2014-12-18 0 4.030 4.030 4.050 4.000 4.100 652,000 2,653,658 4.0700 1.927 1.927 1.937 1.913 1.961 1,363,451 1.9463 -0.74%
2014-12-17 0 4.060 4.020 4.070 4.020 4.150 2,334,000 9,438,970 4.0441 1.941 1.922 1.946 1.922 1.985 4,880,820 1.9339 0.50%
2014-12-16 0 4.040 4.030 4.040 4.010 4.060 1,154,000 4,696,170 4.0695 1.932 1.927 1.932 1.918 1.941 2,413,225 1.9460 0.00%
2014-12-15 0 4.040 4.030 4.040 4.040 4.220 666,000 2,716,800 4.0793 1.932 1.927 1.932 1.932 2.018 1,392,728 1.9507 -0.25%
2014-12-12 0 4.050 4.040 4.050 4.000 4.150 890,000 3,628,690 4.0772 1.937 1.932 1.937 1.913 1.985 1,861,153 1.9497 0.00%
2014-12-11 0 4.050 4.040 4.050 4.010 4.060 592,000 2,396,440 4.0480 1.937 1.932 1.937 1.918 1.941 1,237,980 1.9358 -0.49%
2014-12-10 0 4.070 4.060 4.070 4.010 4.090 2,098,000 8,544,770 4.0728 1.946 1.941 1.946 1.918 1.956 4,387,301 1.9476 0.74%
2014-12-09 0 4.040 4.040 4.050 4.010 4.100 2,979,000 12,035,990 4.0403 1.932 1.932 1.937 1.918 1.961 6,229,633 1.9321 -0.49%
2014-12-08 0 4.060 4.050 4.060 3.980 4.100 2,212,000 8,951,160 4.0466 1.941 1.937 1.941 1.903 1.961 4,625,696 1.9351 0.50%
2014-12-05 0 4.040 4.040 4.050 3.970 4.140 3,022,000 12,154,670 4.0221 1.932 1.932 1.937 1.898 1.980 6,319,554 1.9233 0.25%
2014-12-04 0 4.030 4.010 4.030 3.920 4.040 600,000 2,398,180 3.9970 1.927 1.918 1.927 1.875 1.932 1,254,710 1.9113 2.54%
2014-12-03 0 3.930 3.930 3.950 3.930 3.950 516,000 2,029,400 3.9329 1.879 1.879 1.889 1.879 1.889 1,079,050 1.8807 1.55%
2014-12-02 0 3.870 3.850 3.880 3.820 3.970 624,000 2,431,730 3.8970 1.851 1.841 1.855 1.827 1.898 1,304,898 1.8635 -2.76%
2014-12-01 0 3.980 3.980 3.990 3.910 4.270 582,000 2,308,720 3.9669 1.903 1.903 1.908 1.870 2.042 1,217,068 1.8970 1.53%
2014-11-28 0 3.920 3.920 3.930 3.800 3.930 482,000 1,877,860 3.8960 1.875 1.875 1.879 1.817 1.879 1,007,950 1.8630 3.16%
2014-11-27 0 3.800 3.760 3.820 3.750 4.100 184,000 701,220 3.8110 1.817 1.798 1.827 1.793 1.961 384,778 1.8224 1.88%
2014-11-26 0 3.730 3.700 3.760 3.700 3.750 18,000 67,320 3.7400 1.784 1.769 1.798 1.769 1.793 37,641 1.7885 -1.84%
2014-11-25 0 3.800 3.700 3.800 3.620 3.800 2,556,000 9,425,940 3.6878 1.817 1.769 1.817 1.731 1.817 5,345,063 1.7635 4.11%
2014-11-24 0 3.650 3.650 3.740 3.650 3.760 676,000 2,498,330 3.6958 1.745 1.745 1.788 1.745 1.798 1,413,639 1.7673 -1.08%
2014-11-21 0 3.690 3.680 3.750 3.670 3.800 536,000 2,021,170 3.7708 1.765 1.760 1.793 1.755 1.817 1,120,874 1.8032 1.10%
2014-11-20 0 3.650 3.650 3.660 3.500 3.650 466,000 1,682,060 3.6096 1.745 1.745 1.750 1.674 1.745 974,491 1.7261 1.39%
2014-11-19 0 3.600 3.600 3.610 3.560 3.610 664,000 2,374,220 3.5756 1.722 1.722 1.726 1.702 1.726 1,388,545 1.7099 1.98%
2014-11-18 0 3.530 3.450 3.530 3.410 3.590 666,300 2,364,150 3.5482 1.688 1.650 1.688 1.631 1.717 1,393,355 1.6967 -1.67%
2014-11-17 0 3.590 3.530 3.590 3.580 3.600 298,000 1,069,740 3.5897 1.717 1.688 1.717 1.712 1.722 623,172 1.7166 0.00%
2014-11-14 0 3.590 3.570 3.600 3.570 3.610 222,000 796,960 3.5899 1.717 1.707 1.722 1.707 1.726 464,243 1.7167 -0.83%
2014-11-13 0 3.620 3.620 3.650 3.610 3.750 472,000 1,728,650 3.6624 1.731 1.731 1.745 1.726 1.793 987,038 1.7514 -3.98%
2014-11-12 0 3.770 3.570 3.760 3.560 3.780 168,000 617,200 3.6738 1.803 1.707 1.798 1.702 1.808 351,319 1.7568 1.07%
2014-11-11 0 3.730 3.710 3.760 3.690 3.750 336,000 1,248,100 3.7146 1.784 1.774 1.798 1.765 1.793 702,637 1.7763 0.81%
2014-11-10 0 3.700 3.700 3.750 3.680 3.770 254,000 952,140 3.7486 1.769 1.769 1.793 1.760 1.803 531,160 1.7926 -1.33%
2014-11-07 0 3.750 3.750 3.790 3.750 3.820 74,000 279,880 3.7822 1.793 1.793 1.812 1.793 1.827 154,748 1.8086 -1.83%
2014-11-06 0 3.820 3.750 3.820 3.750 3.840 82,000 312,380 3.8095 1.827 1.793 1.827 1.793 1.836 171,477 1.8217 1.87%
2014-11-05 0 3.750 3.740 3.840 3.690 3.850 371,300 1,412,226 3.8035 1.793 1.788 1.836 1.765 1.841 776,456 1.8188 -3.35%
2014-11-04 0 3.880 3.800 3.880 3.800 3.940 992,000 3,801,520 3.8322 1.855 1.817 1.855 1.817 1.884 2,074,453 1.8325 -0.77%
2014-11-03 0 3.910 3.850 3.910 3.850 3.990 1,671,700 6,509,438 3.8939 1.870 1.841 1.870 1.841 1.908 3,495,830 1.8621 1.30%
2014-10-31 0 3.860 3.850 3.900 3.760 4.040 702,000 2,745,580 3.9111 1.846 1.841 1.865 1.798 1.932 1,468,010 1.8703 -4.93%
2014-10-30 0 4.060 3.980 4.060 3.700 4.100 4,238,000 16,630,240 3.9241 1.941 1.903 1.941 1.769 1.961 8,862,432 1.8765 10.63%
2014-10-29 0 3.670 3.660 3.670 3.600 3.700 932,000 3,399,973 3.6480 1.755 1.750 1.755 1.722 1.769 1,948,982 1.7445 3.67%
2014-10-28 0 3.540 3.520 3.540 3.480 3.540 126,000 442,780 3.5141 1.693 1.683 1.693 1.664 1.693 263,489 1.6804 3.51%
2014-10-27 0 3.420 3.380 3.490 3.380 3.700 858,000 3,065,080 3.5724 1.635 1.616 1.669 1.616 1.769 1,794,235 1.7083 -2.29%
2014-10-24 0 3.500 3.500 3.520 3.300 3.550 1,706,000 5,895,220 3.4556 1.674 1.674 1.683 1.578 1.698 3,567,558 1.6525 6.38%
2014-10-23 0 3.290 3.290 3.300 3.250 3.380 1,194,000 3,907,037 3.2722 1.573 1.573 1.578 1.554 1.616 2,496,872 1.5648 1.54%
2014-10-22 0 3.240 3.240 3.290 3.130 3.210 1,356,000 4,314,940 3.1821 1.549 1.549 1.573 1.497 1.535 2,835,644 1.5217 3.51%
2014-10-21 0 3.130 3.130 3.140 3.120 3.140 1,722,000 5,400,470 3.1362 1.497 1.497 1.502 1.492 1.502 3,601,017 1.4997 -0.63%
2014-10-20 0 3.150 3.150 3.170 3.030 3.150 150,000 468,720 3.1248 1.506 1.506 1.516 1.449 1.506 313,677 1.4943 2.27%
2014-10-17 0 3.080 3.080 3.100 2.920 3.080 488,000 1,460,180 2.9922 1.473 1.473 1.482 1.396 1.473 1,020,497 1.4309 5.84%
2014-10-16 0 2.910 2.870 2.910 2.900 2.960 116,000 338,120 2.9148 1.392 1.372 1.392 1.387 1.415 242,577 1.3939 -3.96%
2014-10-15 0 3.030 3.030 3.120 3.000 3.060 998,000 3,026,000 3.0321 1.449 1.449 1.492 1.435 1.463 2,087,000 1.4499 -1.62%
2014-10-14 0 3.080 3.050 3.080 3.020 3.100 996,000 3,063,480 3.0758 1.473 1.459 1.473 1.444 1.482 2,082,818 1.4708 -0.32%
2014-10-13 0 3.090 3.050 3.090 3.040 3.120 472,000 1,466,920 3.1079 1.478 1.459 1.478 1.454 1.492 987,038 1.4862 -0.96%
2014-10-10 0 3.120 3.120 3.170 3.120 3.200 572,000 1,812,260 3.1683 1.492 1.492 1.516 1.492 1.530 1,196,156 1.5151 -3.11%
2014-10-09 0 3.220 3.220 3.230 3.180 3.310 352,000 1,134,680 3.2235 1.540 1.540 1.545 1.521 1.583 736,096 1.5415 0.00%
2014-10-08 0 3.220 3.210 3.220 3.190 3.310 272,000 882,760 3.2454 1.540 1.535 1.540 1.525 1.583 568,802 1.5520 -2.13%
2014-10-07 0 3.290 3.280 3.290 3.240 3.310 2,112,000 6,922,720 3.2778 1.573 1.568 1.573 1.549 1.583 4,416,578 1.5674 0.00%
2014-10-06 0 3.290 3.290 3.310 3.260 3.330 352,000 1,162,290 3.3020 1.573 1.573 1.583 1.559 1.592 736,096 1.5790 1.23%
2014-10-03 0 3.250 3.220 3.320 3.250 3.250 2,000 6,500 3.2500 1.554 1.540 1.588 1.554 1.554 4,182 1.5541 0.31%
2014-09-30 0 3.240 3.200 3.240 3.100 3.310 656,000 2,079,630 3.1702 1.549 1.530 1.549 1.482 1.583 1,371,816 1.5160 2.86%
2014-09-29 0 3.150 3.150 3.220 3.100 3.250 1,952,000 6,395,392 3.2763 1.506 1.506 1.540 1.482 1.554 4,081,989 1.5667 -5.12%
2014-09-26 0 3.320 3.320 3.350 3.310 3.370 1,258,000 4,199,390 3.3381 1.588 1.588 1.602 1.583 1.612 2,630,708 1.5963 -2.92%
2014-09-25 0 3.420 3.390 3.420 3.350 3.420 1,986,000 6,700,720 3.3740 1.635 1.621 1.635 1.602 1.635 4,153,089 1.6134 1.79%
2014-09-24 0 3.360 3.350 3.360 3.250 3.400 1,484,000 4,948,300 3.3344 1.607 1.602 1.607 1.554 1.626 3,103,315 1.5945 1.20%
2014-09-23 0 3.320 3.300 3.320 3.270 3.600 7,894,000 26,739,680 3.3873 1.588 1.578 1.588 1.564 1.722 16,507,796 1.6198 -3.77%
2014-09-22 0 3.450 3.420 3.460 3.350 3.500 2,088,000 7,144,120 3.4215 1.650 1.635 1.655 1.602 1.674 4,366,389 1.6362 2.99%
2014-09-19 0 3.350 3.350 3.400 3.350 3.500 1,012,000 3,449,200 3.4083 1.602 1.602 1.626 1.602 1.674 2,116,277 1.6298 0.90%
2014-09-18 0 3.320 3.310 3.360 3.320 3.390 1,260,000 4,186,580 3.3227 1.588 1.583 1.607 1.588 1.621 2,634,890 1.5889 3.11%
2014-09-17 0 3.220 3.220 3.260 3.200 3.280 1,082,000 3,529,820 3.2623 1.540 1.540 1.559 1.530 1.568 2,262,660 1.5600 -1.53%
2014-09-16 0 3.270 3.270 3.300 3.250 3.310 524,000 1,722,000 3.2863 1.564 1.564 1.578 1.554 1.583 1,095,780 1.5715 0.00%
2014-09-15 0 3.270 3.250 3.280 3.250 3.420 584,000 1,931,660 3.3076 1.564 1.554 1.568 1.554 1.635 1,221,251 1.5817 -0.30%
2014-09-12 0 3.280 3.250 3.280 3.230 3.350 2,488,000 8,203,853 3.2974 1.568 1.554 1.568 1.545 1.602 5,202,862 1.5768 -2.09%
2014-09-11 0 3.350 3.250 3.350 3.110 3.500 3,765,000 12,753,278 3.3873 1.602 1.554 1.602 1.487 1.674 7,873,303 1.6198 -5.50%
2014-09-10 0 3.580 3.550 3.580 3.350 3.700 2,742,000 9,723,660 3.5462 1.695 1.681 1.695 1.586 1.752 5,790,635 1.6792 -2.45%
2014-09-08 0 3.670 3.640 3.670 3.610 3.700 2,684,000 9,877,430 3.6801 1.738 1.724 1.738 1.709 1.752 5,668,149 1.7426 0.82%
2014-09-05 0 3.640 3.640 3.650 3.410 3.750 5,942,000 21,475,366 3.6142 1.724 1.724 1.728 1.615 1.776 12,548,488 1.7114 7.69%
2014-09-04 0 3.380 3.360 3.380 3.300 3.410 6,128,000 20,479,738 3.3420 1.601 1.591 1.601 1.563 1.615 12,941,288 1.5825 2.42%
2014-09-03 0 3.300 3.250 3.320 3.210 3.680 2,408,072 8,089,781 3.3594 1.563 1.539 1.572 1.520 1.743 5,085,436 1.5908 3.77%
2014-09-02 0 3.180 3.160 3.180 3.090 3.300 1,244,000 3,970,580 3.1918 1.506 1.496 1.506 1.463 1.563 2,627,115 1.5114 2.58%
2014-09-01 0 3.100 3.060 3.100 2.880 3.110 740,000 2,217,480 2.9966 1.468 1.449 1.468 1.364 1.473 1,562,753 1.4190 6.53%
2014-08-29 0 2.910 2.910 2.980 2.820 2.880 332,000 944,540 2.8450 1.378 1.378 1.411 1.335 1.364 701,127 1.3472 2.46%
2014-08-28 0 2.840 2.810 2.840 2.760 2.900 20,630,000 58,606,820 2.8409 1.345 1.331 1.345 1.307 1.373 43,567,033 1.3452 2.90%
2014-08-27 0 2.760 2.750 2.760 2.740 2.800 1,964,000 5,411,220 2.7552 1.307 1.302 1.307 1.297 1.326 4,147,632 1.3047 0.00%
2014-08-26 0 2.760 2.750 2.760 2.680 2.800 1,126,000 3,095,120 2.7488 1.307 1.302 1.307 1.269 1.326 2,377,919 1.3016 -0.72%
2014-08-25 0 2.780 2.750 2.780 2.750 2.800 232,000 640,680 2.7616 1.316 1.302 1.316 1.302 1.326 489,944 1.3077 2.21%
2014-08-22 0 2.720 2.700 2.740 2.700 2.760 440,000 1,204,600 2.7377 1.288 1.279 1.297 1.279 1.307 929,205 1.2964 -1.45%
2014-08-21 0 2.760 2.740 2.780 2.750 2.780 654,000 1,814,960 2.7752 1.307 1.297 1.316 1.302 1.316 1,381,136 1.3141 2.22%
2014-08-20 0 2.700 2.650 2.700 2.650 2.800 1,365,000 3,664,510 2.6846 1.279 1.255 1.279 1.255 1.326 2,882,647 1.2712 0.00%
2014-08-19 0 2.700 2.670 2.710 2.550 2.820 9,208,000 24,335,210 2.6428 1.279 1.264 1.283 1.207 1.335 19,445,722 1.2514 1.50%
2014-08-18 0 2.660 2.650 2.670 2.600 2.670 2,584,000 6,818,180 2.6386 1.260 1.255 1.264 1.231 1.264 5,456,966 1.2494 0.76%
2014-08-15 0 2.640 2.630 2.640 2.560 2.640 1,316,000 3,452,620 2.6236 1.250 1.245 1.250 1.212 1.250 2,779,167 1.2423 0.00%
2014-08-14 0 2.640 2.630 2.640 2.600 2.700 1,786,000 4,693,760 2.6281 1.250 1.245 1.250 1.231 1.279 3,771,727 1.2445 0.76%
2014-08-13 0 2.620 2.610 2.650 2.600 2.660 1,142,000 2,996,720 2.6241 1.241 1.236 1.255 1.231 1.260 2,411,709 1.2426 1.16%
2014-08-12 0 2.590 2.590 2.610 2.550 2.670 1,362,000 3,548,580 2.6054 1.226 1.226 1.236 1.207 1.264 2,876,311 1.2337 -2.26%
2014-08-11 0 2.650 2.650 2.660 2.640 2.690 3,570,000 9,489,680 2.6582 1.255 1.255 1.260 1.250 1.274 7,539,230 1.2587 -1.49%
2014-08-08 0 2.690 2.680 2.690 2.680 2.790 2,106,000 5,678,260 2.6962 1.274 1.269 1.274 1.269 1.321 4,447,512 1.2767 -1.47%
2014-08-07 0 2.730 2.720 2.730 2.660 2.900 3,280,000 8,948,580 2.7282 1.293 1.288 1.293 1.260 1.373 6,926,799 1.2919 0.74%
2014-08-06 0 2.710 2.710 2.720 2.510 2.710 10,142,000 25,848,052 2.5486 1.283 1.283 1.288 1.189 1.283 21,418,170 1.2068 7.97%
2014-08-05 0 2.510 2.500 2.510 2.450 2.540 7,740,000 19,324,380 2.4967 1.189 1.184 1.189 1.160 1.203 16,345,557 1.1822 3.29%
2014-08-04 0 2.430 2.390 2.430 2.430 2.450 8,010,000 19,474,714 2.4313 1.151 1.132 1.151 1.151 1.160 16,915,750 1.1513 -0.41%
2014-08-01 0 2.440 2.420 2.450 2.390 2.470 2,656,000 6,462,220 2.4331 1.155 1.146 1.160 1.132 1.170 5,609,018 1.1521 -0.41%
2014-07-31 0 2.450 2.440 2.450 2.400 2.490 1,562,000 3,815,770 2.4429 1.160 1.155 1.160 1.136 1.179 3,298,677 1.1568 -1.21%
2014-07-30 0 2.480 2.470 2.490 2.440 2.500 5,334,000 13,147,724 2.4649 1.174 1.170 1.179 1.155 1.184 11,264,496 1.1672 1.22%
2014-07-29 0 2.450 2.440 2.450 2.400 2.530 6,596,000 16,107,220 2.4420 1.160 1.155 1.160 1.136 1.198 13,929,624 1.1563 2.51%
2014-07-28 0 2.390 2.380 2.390 2.360 2.420 982,000 2,355,520 2.3987 1.132 1.127 1.132 1.118 1.146 2,073,816 1.1358 0.42%
2014-07-25 0 2.380 2.360 2.380 2.340 2.380 278,000 661,800 2.3806 1.127 1.118 1.127 1.108 1.127 587,088 1.1273 0.85%
2014-07-24 0 2.360 2.360 2.370 2.300 2.400 2,912,000 6,847,040 2.3513 1.118 1.118 1.122 1.089 1.136 6,149,646 1.1134 1.72%
2014-07-23 0 2.320 2.310 2.320 2.290 2.340 4,748,000 11,020,200 2.3210 1.099 1.094 1.099 1.084 1.108 10,026,964 1.0991 1.31%
2014-07-22 0 2.290 2.290 2.320 2.290 2.330 4,002,000 9,204,620 2.3000 1.084 1.084 1.099 1.084 1.103 8,451,540 1.0891 -0.87%
2014-07-21 0 2.310 2.300 2.340 2.280 2.380 402,000 939,960 2.3382 1.094 1.089 1.108 1.080 1.127 848,955 1.1072 1.32%
2014-07-18 0 2.280 2.280 2.310 2.270 2.280 528,000 1,202,100 2.2767 1.080 1.080 1.094 1.075 1.080 1,115,046 1.0781 0.44%
2014-07-17 0 2.270 2.270 2.300 2.200 2.320 808,000 1,822,180 2.2552 1.075 1.075 1.089 1.042 1.099 1,706,358 1.0679 -2.16%
2014-07-16 0 2.320 2.250 2.320 2.320 2.360 6,000 14,020 2.3367 1.099 1.065 1.099 1.099 1.118 12,671 1.1065 0.00%
2014-07-15 0 2.320 2.300 2.320 2.300 2.330 826,000 1,900,260 2.3006 1.099 1.089 1.099 1.089 1.103 1,744,371 1.0894 0.43%
2014-07-14 0 2.310 2.300 2.320 2.300 2.330 572,000 1,323,800 2.3143 1.094 1.089 1.099 1.089 1.103 1,207,966 1.0959 0.43%
2014-07-11 0 2.300 2.280 2.300 2.290 2.300 2,810,000 6,462,630 2.2999 1.089 1.080 1.089 1.084 1.089 5,934,240 1.0890 -0.86%
2014-07-10 0 2.320 2.310 2.320 2.280 2.320 5,660,000 13,014,340 2.2994 1.099 1.094 1.099 1.080 1.099 11,952,952 1.0888 2.20%
2014-07-09 0 2.270 2.260 2.280 2.260 2.360 156,000 358,600 2.2987 1.075 1.070 1.080 1.070 1.118 329,445 1.0885 -2.16%
2014-07-08 0 2.320 2.260 2.320 2.250 2.360 118,000 271,100 2.2975 1.099 1.070 1.099 1.065 1.118 249,196 1.0879 0.00%
2014-07-07 0 2.320 2.290 2.330 2.250 2.350 576,000 1,324,140 2.2989 1.099 1.084 1.103 1.065 1.113 1,216,414 1.0886 3.11%
2014-07-04 0 2.250 2.250 2.270 2.230 2.290 2,362,000 5,305,420 2.2462 1.065 1.065 1.075 1.056 1.084 4,988,140 1.0636 -2.17%
2014-07-03 0 2.300 2.250 2.290 2.250 2.360 1,220,000 2,781,440 2.2799 1.089 1.065 1.084 1.065 1.118 2,576,431 1.0796 -1.71%
2014-07-02 0 2.340 2.320 2.340 2.280 2.340 1,252,000 2,883,040 2.3027 1.108 1.099 1.108 1.080 1.108 2,644,010 1.0904 1.74%
2014-06-30 0 2.300 2.260 2.330 2.210 2.320 416,000 953,340 2.2917 1.089 1.070 1.103 1.046 1.099 878,521 1.0852 -0.43%
2014-06-27 0 2.310 2.290 2.320 2.230 2.360 1,776,000 4,027,000 2.2675 1.094 1.084 1.099 1.056 1.118 3,750,608 1.0737 2.67%
2014-06-26 0 2.250 2.250 2.260 2.200 2.280 448,000 1,005,760 2.2450 1.065 1.065 1.070 1.042 1.080 946,099 1.0631 0.00%
2014-06-25 0 2.250 2.230 2.260 2.240 2.280 1,760,000 3,960,160 2.2501 1.065 1.056 1.070 1.061 1.080 3,716,819 1.0655 0.00%
2014-06-24 0 2.250 2.250 2.300 2.230 2.400 876,000 1,983,840 2.2647 1.065 1.065 1.089 1.056 1.136 1,849,962 1.0724 -0.44%
2014-06-23 0 2.260 2.250 2.260 2.240 2.270 732,000 1,653,000 2.2582 1.070 1.065 1.070 1.061 1.075 1,545,859 1.0693 0.44%
2014-06-20 0 2.250 2.250 2.280 2.210 2.290 2,614,000 5,884,530 2.2512 1.065 1.065 1.080 1.046 1.084 5,520,321 1.0660 -2.17%
2014-06-19 0 2.300 2.290 2.320 2.290 2.350 1,628,000 3,770,460 2.3160 1.089 1.084 1.099 1.084 1.113 3,438,058 1.0967 -2.54%
2014-06-18 0 2.360 2.350 2.360 2.320 2.420 1,434,000 3,383,700 2.3596 1.118 1.113 1.118 1.099 1.146 3,028,363 1.1173 -1.67%
2014-06-17 0 2.400 2.390 2.400 2.370 2.410 1,436,000 3,430,400 2.3889 1.136 1.132 1.136 1.122 1.141 3,032,586 1.1312 0.42%
2014-06-16 0 2.390 2.380 2.400 2.370 2.410 1,634,000 3,903,880 2.3892 1.132 1.127 1.136 1.122 1.141 3,450,729 1.1313 -0.42%
2014-06-13 0 2.400 2.380 2.400 2.330 2.430 2,200,000 5,279,680 2.3999 1.136 1.127 1.136 1.103 1.151 4,646,024 1.1364 2.13%
2014-06-12 0 2.350 2.350 2.380 2.340 2.390 1,024,000 2,419,960 2.3632 1.113 1.113 1.127 1.108 1.132 2,162,513 1.1190 -0.42%
2014-06-11 0 2.360 2.350 2.380 2.300 2.400 1,638,000 3,841,700 2.3454 1.118 1.113 1.127 1.089 1.136 3,459,176 1.1106 0.43%
2014-06-10 0 2.350 2.350 2.370 2.350 2.480 4,073,000 9,811,460 2.4089 1.113 1.113 1.122 1.113 1.174 8,601,480 1.1407 -4.47%
2014-06-09 0 2.460 2.450 2.470 2.420 2.510 5,396,000 13,324,228 2.4693 1.165 1.160 1.170 1.146 1.189 11,395,429 1.1693 1.65%
2014-06-06 0 2.420 2.410 2.430 2.380 2.450 2,500,000 6,041,580 2.4166 1.146 1.141 1.151 1.127 1.160 5,279,573 1.1443 1.26%
2014-06-05 0 2.390 2.390 2.400 2.340 2.440 3,608,000 8,622,820 2.3899 1.132 1.132 1.136 1.108 1.155 7,619,479 1.1317 -0.42%
2014-06-04 0 2.400 2.400 2.420 2.330 2.460 9,874,000 23,545,490 2.3846 1.136 1.136 1.146 1.103 1.165 20,852,200 1.1292 2.13%
2014-06-03 0 2.350 2.350 2.370 2.220 2.440 7,852,000 18,340,960 2.3358 1.113 1.113 1.122 1.051 1.155 16,582,081 1.1061 6.82%
2014-05-30 0 2.200 2.200 2.210 2.170 2.210 2,898,000 6,359,140 2.1943 1.042 1.042 1.046 1.028 1.046 6,120,080 1.0391 0.46%
2014-05-29 0 2.190 2.180 2.190 2.170 2.200 1,102,000 2,402,660 2.1803 1.037 1.032 1.037 1.028 1.042 2,327,236 1.0324 0.00%
2014-05-28 0 2.190 2.170 2.200 2.120 2.200 4,820,000 10,547,320 2.1882 1.037 1.028 1.042 1.004 1.042 10,179,016 1.0362 0.92%
2014-05-27 0 2.170 2.160 2.170 2.100 2.210 5,364,000 11,589,560 2.1606 1.028 1.023 1.028 0.994 1.046 11,327,851 1.0231 2.36%
2014-05-26 0 2.120 2.120 2.130 2.020 2.130 1,574,000 3,317,580 2.1077 1.004 1.004 1.009 0.957 1.009 3,324,019 0.9981 0.00%
2014-05-23 0 2.120 2.120 2.130 2.030 2.140 32,650,000 68,658,980 2.1029 1.004 1.004 1.009 0.961 1.013 68,951,217 0.9958

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