TELECOM DIGITAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08336  2014-05-30  2017-05-09  2017-05-10
HK Main 06033  2017-05-10    
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
2026-10-23 0 0.455 0.455 0.460 0.455 0.460 75,000 34,470 0.4596 0.455 0.455 0.460 0.455 0.460 75,000 0.4596 -1.09%
2026-10-22 0 0.460 0.460 0.490 0.460 0.465 315,000 145,810 0.4629 0.460 0.460 0.490 0.460 0.465 315,000 0.4629 -1.08%
2026-10-21 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 0.00%
2026-10-20 0 0.465 0.465 0.490 0.465 0.490 6,000 2,895 0.4825 0.465 0.465 0.490 0.465 0.490 6,000 0.4825 -3.12%
2026-10-16 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2026-10-15 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2026-10-14 0 0.480 0.465 0.490 0.470 0.485 13,000 6,125 0.4712 0.480 0.465 0.490 0.470 0.485 13,000 0.4712 1.05%
2026-10-13 0 0.475 0.470 0.475 0.465 0.480 12,000 5,640 0.4700 0.475 0.470 0.475 0.465 0.480 12,000 0.4700 2.15%
2026-10-12 0 0.465 0.465 0.485 0.465 0.465 31,000 14,415 0.4650 0.465 0.465 0.485 0.465 0.465 31,000 0.4650 0.00%
2026-10-09 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 0.00%
2026-10-08 0 0.465 0.465 0.495 - - 0 0 - 0.465 0.465 0.495 - - 0 - 0.00%
2026-10-07 0 0.465 0.465 0.495 0.465 0.465 5,000 2,325 0.4650 0.465 0.465 0.495 0.465 0.465 5,000 0.4650 0.00%
2026-10-06 0 0.465 0.465 0.500 0.465 0.470 23,000 10,805 0.4698 0.465 0.465 0.500 0.465 0.470 23,000 0.4698 -3.12%
2026-10-05 0 0.480 0.470 0.515 0.480 0.480 46,000 22,080 0.4800 0.480 0.470 0.515 0.480 0.480 46,000 0.4800 0.00%
2026-10-02 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2026-09-30 0 0.480 0.480 0.495 0.480 0.480 11,000 5,280 0.4800 0.480 0.480 0.495 0.480 0.480 11,000 0.4800 0.00%
2026-09-29 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2026-09-28 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2026-09-25 0 0.480 0.480 0.515 0.480 0.520 2,000 1,000 0.5000 0.480 0.480 0.515 0.480 0.520 2,000 0.5000 2.13%
2026-09-24 0 0.470 0.470 0.520 0.465 0.475 9,000 4,265 0.4739 0.470 0.470 0.520 0.465 0.475 9,000 0.4739 -1.05%
2026-09-23 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 0.00%
2026-09-22 0 0.475 0.475 0.510 0.465 0.475 7,000 3,265 0.4664 0.475 0.475 0.510 0.465 0.475 7,000 0.4664 -6.86%
2026-09-21 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2026-09-18 0 0.510 0.490 0.510 0.485 0.515 61,000 30,020 0.4921 0.510 0.490 0.510 0.485 0.515 61,000 0.4921 3.03%
2026-09-17 0 0.495 0.495 0.500 0.490 0.490 12,000 5,880 0.4900 0.495 0.495 0.500 0.490 0.490 12,000 0.4900 1.02%
2026-09-16 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2026-09-15 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2026-09-14 0 0.490 0.480 0.495 - - 0 0 - 0.490 0.480 0.495 - - 0 - 0.00%
2026-09-11 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2026-09-10 0 0.490 0.490 0.495 0.490 0.490 73,000 35,770 0.4900 0.490 0.490 0.495 0.490 0.490 73,000 0.4900 0.00%
2026-09-09 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2026-09-08 0 0.490 0.480 0.495 0.480 0.495 61,000 29,640 0.4859 0.490 0.480 0.495 0.480 0.495 61,000 0.4859 -1.01%
2026-09-07 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 3.13%
2026-09-04 0 0.510 0.510 0.525 0.495 0.510 43,000 21,725 0.5052 0.480 0.480 0.494 0.466 0.480 45,687 0.4755 0.00%
2026-09-03 0 0.510 0.495 0.525 - - 0 0 - 0.480 0.466 0.494 - - 0 - 0.00%
2026-09-02 0 0.510 0.495 0.525 - - 0 0 - 0.480 0.466 0.494 - - 0 - 0.00%
2026-09-01 0 0.510 0.495 0.525 0.490 0.510 34,000 17,220 0.5065 0.480 0.466 0.494 0.461 0.480 36,125 0.4767 4.08%
2026-08-31 0 0.490 0.490 0.520 - - 0 0 - 0.461 0.461 0.489 - - 0 - 0.00%
2026-08-28 0 0.490 0.480 0.525 - - 0 0 - 0.461 0.452 0.494 - - 0 - 0.00%
2026-08-27 0 0.490 0.490 0.520 0.480 0.510 62,000 31,590 0.5095 0.461 0.461 0.489 0.452 0.480 65,875 0.4795 1.03%
2026-08-26 0 0.485 0.485 0.510 - - 0 0 - 0.456 0.456 0.480 - - 0 - 0.00%
2026-08-25 0 0.485 0.485 0.510 0.480 0.490 4,000 1,950 0.4875 0.456 0.456 0.480 0.452 0.461 4,250 0.4588 -1.02%
2026-08-24 0 0.490 0.480 0.520 - - 0 0 - 0.461 0.452 0.489 - - 0 - 0.00%
2026-08-21 0 0.490 0.490 0.530 0.490 0.490 7,000 3,430 0.4900 0.461 0.461 0.499 0.461 0.461 7,437 0.4612 -1.01%
2026-08-20 0 0.495 0.495 0.520 0.490 0.510 23,000 11,670 0.5074 0.466 0.466 0.489 0.461 0.480 24,437 0.4775 -2.94%
2026-08-19 0 0.510 0.485 0.520 - - 0 0 - 0.480 0.456 0.489 - - 0 - 0.00%
2026-08-18 0 0.510 0.495 0.520 - - 0 0 - 0.480 0.466 0.489 - - 0 - 0.00%
2026-08-17 0 0.510 0.500 0.520 0.500 0.510 51,000 25,800 0.5059 0.480 0.471 0.489 0.471 0.480 54,187 0.4761 4.08%
2026-08-14 0 0.490 0.490 0.510 - - 0 0 - 0.461 0.461 0.480 - - 0 - 0.00%
2026-08-13 0 0.490 0.490 0.505 - - 0 0 - 0.461 0.461 0.475 - - 0 - 0.00%
2026-08-12 0 0.490 0.490 0.510 - - 0 0 - 0.461 0.461 0.480 - - 0 - 1.03%
2026-08-11 0 0.485 0.485 0.500 0.480 0.485 157,000 75,575 0.4814 0.456 0.456 0.471 0.452 0.456 166,812 0.4531 -3.00%
2026-08-10 0 0.500 0.480 0.500 0.500 0.505 923,000 463,740 0.5024 0.471 0.452 0.471 0.471 0.475 980,687 0.4729 -0.99%
2026-08-07 0 0.505 0.500 0.525 0.500 0.520 71,000 35,905 0.5057 0.475 0.471 0.494 0.471 0.489 75,437 0.4760 -2.88%
2026-08-06 0 0.520 0.520 0.530 0.520 0.530 36,000 18,820 0.5228 0.489 0.489 0.499 0.489 0.499 38,250 0.4920 1.96%
2026-08-05 0 0.510 0.510 0.530 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
2026-08-04 0 0.510 0.510 0.530 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
2026-08-03 0 0.510 0.510 0.530 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
2026-07-31 0 0.510 0.510 0.530 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
2026-07-30 0 0.510 0.510 0.530 0.510 0.530 64,000 33,800 0.5281 0.480 0.480 0.499 0.480 0.499 68,000 0.4971 0.00%
2026-07-29 0 0.510 0.510 0.520 - - 0 0 - 0.480 0.480 0.489 - - 0 - 0.00%
2026-07-28 0 0.510 0.510 0.520 0.510 0.520 93,000 47,550 0.5113 0.480 0.480 0.489 0.480 0.489 98,812 0.4812 -3.77%
2026-07-27 0 0.530 0.520 0.530 - - 0 0 - 0.499 0.489 0.499 - - 0 - 0.00%
2026-07-24 0 0.530 0.520 0.530 0.520 0.530 17,000 8,990 0.5288 0.499 0.489 0.499 0.489 0.499 18,062 0.4977 1.92%
2026-07-23 0 0.520 0.520 0.530 0.510 0.520 66,000 34,300 0.5197 0.489 0.489 0.499 0.480 0.489 70,125 0.4891 -1.89%
2026-07-22 0 0.530 0.520 0.530 0.520 0.530 18,000 9,520 0.5289 0.499 0.489 0.499 0.489 0.499 19,125 0.4978 0.00%
2026-07-21 0 0.530 0.520 0.530 0.520 0.530 23,000 11,970 0.5204 0.499 0.489 0.499 0.489 0.499 24,437 0.4898 1.92%
2026-07-20 0 0.520 0.520 0.540 - - 0 0 - 0.489 0.489 0.508 - - 0 - 0.00%
2026-07-17 0 0.520 0.520 0.540 0.520 0.530 147,000 77,040 0.5241 0.489 0.489 0.508 0.489 0.499 156,187 0.4933 -3.70%
2026-07-16 0 0.540 0.540 0.550 0.520 0.540 57,000 30,520 0.5354 0.508 0.508 0.518 0.489 0.508 60,562 0.5039 1.89%
2026-07-15 0 0.530 0.520 0.540 0.520 0.530 67,000 35,090 0.5237 0.499 0.489 0.508 0.489 0.499 71,187 0.4929 1.92%
2026-07-14 0 0.520 0.520 0.550 0.520 0.580 1,639,000 858,590 0.5238 0.489 0.489 0.518 0.489 0.546 1,741,437 0.4930 -10.34%
2026-07-13 0 0.580 0.580 0.600 0.580 0.610 36,000 21,080 0.5856 0.546 0.546 0.565 0.546 0.574 38,250 0.5511 -9.38%
2026-07-10 0 0.640 0.620 0.640 0.570 0.640 408,000 240,880 0.5904 0.602 0.584 0.602 0.536 0.602 433,500 0.5557 12.28%
2026-07-09 0 0.570 0.550 0.570 - - 0 0 - 0.536 0.518 0.536 - - 0 - 0.00%
2026-07-08 0 0.570 0.570 0.590 0.560 0.560 11,000 6,160 0.5600 0.536 0.536 0.555 0.527 0.527 11,687 0.5271 3.64%
2026-07-07 0 0.550 0.550 0.580 0.550 0.600 201,000 114,290 0.5686 0.518 0.518 0.546 0.518 0.565 213,562 0.5352 -6.78%
2026-07-06 0 0.590 0.590 0.640 0.590 0.590 2,000 1,180 0.5900 0.555 0.555 0.602 0.555 0.555 2,125 0.5553 -1.67%
2026-07-03 0 0.600 0.590 0.620 0.580 0.600 108,000 64,380 0.5961 0.565 0.555 0.584 0.546 0.565 114,750 0.5610 11.11%
2026-07-02 0 0.540 0.540 0.590 - - 0 0 - 0.508 0.508 0.555 - - 0 - 0.00%
2026-06-30 0 0.540 0.530 0.550 0.530 0.530 2,000 1,060 0.5300 0.508 0.499 0.518 0.499 0.499 2,125 0.4988 0.00%
2026-06-29 0 0.540 0.540 0.600 0.540 0.540 21,000 11,340 0.5400 0.508 0.508 0.565 0.508 0.508 22,312 0.5082 0.00%
2026-06-26 0 0.540 0.540 0.550 0.540 0.580 10,000 5,550 0.5550 0.508 0.508 0.518 0.508 0.546 10,625 0.5224 -6.90%
2026-06-25 0 0.580 0.560 0.590 0.540 0.600 259,000 146,110 0.5641 0.546 0.527 0.555 0.508 0.565 275,187 0.5309 -3.33%
2026-06-24 0 0.600 0.580 0.630 0.600 0.600 30,000 18,000 0.6000 0.565 0.546 0.593 0.565 0.565 31,875 0.5647 5.26%
2026-06-23 0 0.570 0.570 0.600 - - 0 0 - 0.536 0.536 0.565 - - 0 - 0.00%
2026-06-22 0 0.570 0.570 0.600 0.570 0.570 15,000 8,550 0.5700 0.536 0.536 0.565 0.536 0.536 15,937 0.5365 -1.72%
2026-06-18 0 0.580 0.570 0.640 0.580 0.590 52,000 30,440 0.5854 0.546 0.536 0.602 0.546 0.555 55,250 0.5510 -1.69%
2026-06-17 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.555 0.555 0.565 0.555 0.555 2,125 0.5553 0.00%
2026-06-16 0 0.590 0.590 0.600 0.590 0.590 7,000 4,130 0.5900 0.555 0.555 0.565 0.555 0.555 7,437 0.5553 -1.67%
2026-06-15 0 0.600 0.600 0.610 0.600 0.600 31,000 18,600 0.6000 0.565 0.565 0.574 0.565 0.565 32,937 0.5647 -1.64%
2026-06-12 0 0.610 0.600 0.640 0.600 0.650 8,000 4,910 0.6138 0.574 0.565 0.602 0.565 0.612 8,500 0.5776 -6.15%
2026-06-11 0 0.650 0.600 0.650 0.600 0.650 42,000 25,460 0.6062 0.612 0.565 0.612 0.565 0.612 44,625 0.5705 8.33%
2026-06-10 0 0.600 0.600 0.650 0.590 0.600 24,000 14,240 0.5933 0.565 0.565 0.612 0.555 0.565 25,500 0.5584 0.00%
2026-06-09 0 0.600 0.580 0.650 0.580 0.600 40,000 23,520 0.5880 0.565 0.546 0.612 0.546 0.565 42,500 0.5534 7.14%
2026-06-08 0 0.560 0.550 0.580 0.560 0.570 99,000 55,810 0.5637 0.527 0.518 0.546 0.527 0.536 105,187 0.5306 -8.20%
2026-06-05 0 0.610 0.590 0.610 0.580 0.610 72,000 42,390 0.5888 0.574 0.555 0.574 0.546 0.574 76,500 0.5541 5.17%
2026-06-04 0 0.580 0.570 0.610 0.580 0.600 88,000 51,410 0.5842 0.546 0.536 0.574 0.546 0.565 93,500 0.5498 -3.33%
2026-06-03 0 0.600 0.600 0.650 0.600 0.620 31,000 19,140 0.6174 0.565 0.565 0.612 0.565 0.584 32,937 0.5811 -3.23%
2026-06-02 0 0.620 0.620 0.650 0.620 0.630 79,000 49,750 0.6297 0.584 0.584 0.612 0.584 0.593 83,937 0.5927 -6.06%
2026-06-01 0 0.660 0.610 0.660 0.600 0.660 239,000 150,890 0.6313 0.621 0.574 0.621 0.565 0.621 253,937 0.5942 3.13%
2026-05-29 0 0.640 0.600 0.640 0.630 0.640 40,000 25,380 0.6345 0.602 0.565 0.602 0.593 0.602 42,500 0.5972 10.34%
2026-05-28 0 0.580 0.580 0.630 0.570 0.590 32,000 18,660 0.5831 0.546 0.546 0.593 0.536 0.555 34,000 0.5488 -1.69%
2026-05-27 0 0.590 0.590 0.640 0.570 0.630 49,000 29,170 0.5953 0.555 0.555 0.602 0.536 0.593 52,062 0.5603 -10.61%
2026-05-26 0 0.660 0.620 0.660 0.550 0.670 421,000 263,010 0.6247 0.621 0.584 0.621 0.518 0.631 447,312 0.5880 15.79%
2026-05-22 0 0.570 0.570 0.600 0.570 0.590 116,000 67,630 0.5830 0.536 0.536 0.565 0.536 0.555 123,250 0.5487 1.79%
2026-05-21 0 0.560 0.560 0.590 0.560 0.570 16,000 9,200 0.5750 0.527 0.527 0.555 0.527 0.536 17,000 0.5412 -5.08%
2026-05-20 0 0.590 0.570 0.590 0.570 0.610 70,000 41,080 0.5869 0.555 0.536 0.555 0.536 0.574 74,375 0.5523 -4.84%
2026-05-19 0 0.620 0.610 0.630 0.570 0.680 825,000 538,760 0.6530 0.584 0.574 0.593 0.536 0.640 876,562 0.6146 8.77%
2026-05-18 0 0.570 0.560 0.580 0.560 0.580 28,000 15,730 0.5618 0.536 0.527 0.546 0.527 0.546 29,750 0.5287 1.79%
2026-05-15 0 0.560 0.550 0.560 - - 0 0 - 0.527 0.518 0.527 - - 0 - 0.00%
2026-05-14 0 0.560 0.550 0.560 0.550 0.560 17,000 9,510 0.5594 0.527 0.518 0.527 0.518 0.527 18,062 0.5265 0.00%
2026-05-13 0 0.560 0.560 0.580 0.560 0.570 21,000 11,820 0.5629 0.527 0.527 0.546 0.527 0.536 22,312 0.5297 -3.45%
2026-05-12 0 0.580 0.560 0.580 - - 0 0 - 0.546 0.527 0.546 - - 0 - 0.00%
2026-05-11 0 0.580 0.580 0.590 0.570 0.590 10,000 5,800 0.5800 0.546 0.546 0.555 0.536 0.555 10,625 0.5459 -1.69%
2026-05-08 0 0.590 0.560 0.590 - - 0 0 - 0.555 0.527 0.555 - - 0 - -1.67%
2026-05-07 0 0.600 0.570 0.600 0.540 0.600 105,000 59,990 0.5713 0.565 0.536 0.565 0.508 0.565 111,562 0.5377 11.11%
2026-05-06 0 0.540 0.540 0.550 - - 0 0 - 0.508 0.508 0.518 - - 0 - 0.00%
2026-05-05 0 0.540 0.540 0.550 0.540 0.550 41,000 22,540 0.5498 0.508 0.508 0.518 0.508 0.518 43,562 0.5174 1.89%
2026-05-04 0 0.530 0.530 0.540 0.520 0.530 70,000 37,090 0.5299 0.499 0.499 0.508 0.489 0.499 74,375 0.4987 1.92%
2026-04-30 0 0.520 0.520 0.550 - - 0 0 - 0.489 0.489 0.518 - - 0 - 0.00%
2026-04-29 0 0.520 0.520 0.540 0.520 0.520 22,000 11,440 0.5200 0.489 0.489 0.508 0.489 0.489 23,375 0.4894 0.00%
2026-04-28 0 0.520 0.520 0.540 0.510 0.530 13,000 6,870 0.5285 0.489 0.489 0.508 0.480 0.499 13,812 0.4974 -1.89%
2026-04-27 0 0.530 0.530 0.580 0.530 0.540 5,000 2,690 0.5380 0.499 0.499 0.546 0.499 0.508 5,312 0.5064 -1.85%
2026-04-24 0 0.540 0.540 0.580 - - 0 0 - 0.508 0.508 0.546 - - 0 - 0.00%
2026-04-23 0 0.540 0.540 0.570 - - 0 0 - 0.508 0.508 0.536 - - 0 - 0.00%
2026-04-22 0 0.540 0.540 0.580 0.540 0.540 47,000 25,380 0.5400 0.508 0.508 0.546 0.508 0.508 49,937 0.5082 -1.82%
2026-04-21 0 0.550 0.540 0.550 0.540 0.550 103,000 55,640 0.5402 0.518 0.508 0.518 0.508 0.518 109,437 0.5084 1.85%
2026-04-20 0 0.540 0.540 0.590 0.500 0.570 113,000 60,530 0.5357 0.508 0.508 0.555 0.471 0.536 120,062 0.5042 -5.26%
2026-04-17 0 0.570 0.570 0.600 - - 0 0 - 0.536 0.536 0.565 - - 0 - 0.00%
2026-04-16 0 0.570 0.570 0.600 0.570 0.570 13,000 7,410 0.5700 0.536 0.536 0.565 0.536 0.536 13,812 0.5365 0.00%
2026-04-15 0 0.570 0.570 0.590 - - 0 0 - 0.536 0.536 0.555 - - 0 - 0.00%
2026-04-14 0 0.570 0.570 0.590 0.570 0.570 3,000 1,710 0.5700 0.536 0.536 0.555 0.536 0.536 3,187 0.5365 -1.72%
2026-04-13 0 0.580 0.570 0.580 - - 0 0 - 0.546 0.536 0.546 - - 0 - 0.00%
2026-04-10 0 0.580 0.580 0.600 0.580 0.580 23,000 13,340 0.5800 0.546 0.546 0.565 0.546 0.546 24,437 0.5459 0.00%
2026-04-09 0 0.580 0.580 0.590 0.570 0.580 52,000 30,150 0.5798 0.546 0.546 0.555 0.536 0.546 55,250 0.5457 -1.69%
2026-04-08 0 0.590 0.580 0.600 - - 0 0 - 0.555 0.546 0.565 - - 0 - 0.00%
2026-04-02 0 0.590 0.570 0.620 - - 0 0 - 0.555 0.536 0.584 - - 0 - 0.00%
2026-04-01 0 0.590 0.570 0.620 0.590 0.610 72,000 43,320 0.6017 0.555 0.536 0.584 0.555 0.574 76,500 0.5663 1.72%
2026-03-31 0 0.580 0.580 0.600 0.570 0.600 27,000 16,150 0.5981 0.546 0.546 0.565 0.536 0.565 28,687 0.5630 5.45%
2026-03-30 0 0.550 0.550 0.580 0.550 0.600 56,000 32,390 0.5784 0.518 0.518 0.546 0.518 0.565 59,500 0.5444 -3.51%
2026-03-27 0 0.570 0.560 0.600 - - 0 0 - 0.536 0.527 0.565 - - 0 - 0.00%
2026-03-26 0 0.570 0.570 0.590 0.570 0.580 23,000 13,320 0.5791 0.536 0.536 0.555 0.536 0.546 24,437 0.5451 -1.72%
2026-03-25 0 0.580 0.580 0.590 0.580 0.590 3,000 1,760 0.5867 0.546 0.546 0.555 0.546 0.555 3,187 0.5522 0.00%
2026-03-24 0 0.580 0.560 0.610 - - 0 0 - 0.546 0.527 0.574 - - 0 - 0.00%
2026-03-23 0 0.580 0.560 0.580 0.580 0.580 61,000 35,380 0.5800 0.546 0.527 0.546 0.546 0.546 64,812 0.5459 -1.69%
2026-03-20 0 0.590 0.590 0.630 - - 0 0 - 0.555 0.555 0.593 - - 0 - 0.00%
2026-03-19 0 0.590 0.590 0.630 0.590 0.590 25,000 14,750 0.5900 0.555 0.555 0.593 0.555 0.555 26,562 0.5553 0.00%
2026-03-18 0 0.590 0.590 0.600 0.590 0.600 7,000 4,190 0.5986 0.555 0.555 0.565 0.555 0.565 7,437 0.5634 0.00%
2026-03-17 0 0.590 0.590 0.650 - - 0 0 - 0.555 0.555 0.612 - - 0 - 1.72%
2026-03-16 0 0.580 0.580 0.610 0.580 0.580 14,000 8,120 0.5800 0.546 0.546 0.574 0.546 0.546 14,875 0.5459 0.00%
2026-03-13 0 0.580 0.580 0.600 0.580 0.590 27,000 15,920 0.5896 0.546 0.546 0.565 0.546 0.555 28,687 0.5549 -3.33%
2026-03-12 0 0.600 0.590 0.600 0.590 0.600 29,000 17,120 0.5903 0.565 0.555 0.565 0.555 0.565 30,812 0.5556 3.45%
2026-03-11 0 0.580 0.580 0.620 - - 0 0 - 0.546 0.546 0.584 - - 0 - 1.75%
2026-03-10 0 0.570 0.570 0.640 0.560 0.580 6,000 3,450 0.5750 0.536 0.536 0.602 0.527 0.546 6,375 0.5412 0.00%
2026-03-09 0 0.570 0.570 0.590 0.560 0.560 14,000 7,840 0.5600 0.536 0.536 0.555 0.527 0.527 14,875 0.5271 -5.00%
2026-03-06 0 0.600 0.590 0.630 - - 0 0 - 0.565 0.555 0.593 - - 0 - 0.00%
2026-03-05 0 0.600 0.580 0.600 0.600 0.600 28,000 16,800 0.6000 0.565 0.546 0.565 0.565 0.565 29,750 0.5647 0.00%
2026-03-04 0 0.600 0.590 0.610 0.600 0.600 32,000 19,200 0.6000 0.565 0.555 0.574 0.565 0.565 34,000 0.5647 -4.76%
2026-03-03 0 0.630 0.600 0.630 0.590 0.640 134,000 82,300 0.6142 0.593 0.565 0.593 0.555 0.602 142,375 0.5781 5.00%
2026-03-02 0 0.600 0.600 0.610 0.590 0.600 31,000 18,350 0.5919 0.565 0.565 0.574 0.555 0.565 32,937 0.5571 -1.64%
2026-02-27 0 0.610 0.600 0.620 0.610 0.620 21,000 12,820 0.6105 0.574 0.565 0.584 0.574 0.584 22,312 0.5746 3.39%
2026-02-26 0 0.590 0.590 0.620 - - 0 0 - 0.555 0.555 0.584 - - 0 - 0.00%
2026-02-25 0 0.590 0.590 0.620 0.590 0.600 33,000 19,680 0.5964 0.555 0.555 0.584 0.555 0.565 35,062 0.5613 -1.67%
2026-02-24 0 0.600 0.590 0.620 - - 0 0 - 0.565 0.555 0.584 - - 0 - 0.00%
2026-02-23 0 0.600 0.600 0.620 0.580 0.600 79,000 47,030 0.5953 0.565 0.565 0.584 0.546 0.565 83,937 0.5603 1.69%
2026-02-20 0 0.590 0.590 0.620 - - 0 0 - 0.555 0.555 0.584 - - 0 - 0.00%
2026-02-16 0 0.590 0.590 0.650 - - 0 0 - 0.555 0.555 0.612 - - 0 - 0.00%
2026-02-13 0 0.590 0.580 0.600 0.580 0.600 13,000 7,770 0.5977 0.555 0.546 0.565 0.546 0.565 13,812 0.5625 -1.67%
2026-02-12 0 0.600 0.600 0.640 0.600 0.600 1,000 600 0.6000 0.565 0.565 0.602 0.565 0.565 1,062 0.5647 0.00%
2026-02-11 0 0.600 0.600 0.610 0.600 0.610 56,000 34,000 0.6071 0.565 0.565 0.574 0.565 0.574 59,500 0.5714 -1.64%
2026-02-10 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.574 0.574 0.602 0.574 0.574 21,250 0.5741 0.00%
2026-02-09 0 0.610 0.610 0.630 0.600 0.610 12,000 7,220 0.6017 0.574 0.574 0.593 0.565 0.574 12,750 0.5663 1.67%
2026-02-06 0 0.600 0.600 0.620 - - 0 0 - 0.565 0.565 0.584 - - 0 - 0.00%
2026-02-05 0 0.600 0.600 0.620 0.600 0.600 48,000 28,800 0.6000 0.565 0.565 0.584 0.565 0.565 51,000 0.5647 -4.76%
2026-02-04 0 0.630 0.620 0.630 0.610 0.640 71,000 43,780 0.6166 0.593 0.584 0.593 0.574 0.602 75,437 0.5803 3.28%
2026-02-03 0 0.610 0.600 0.630 - - 22,000 13,200 0.6000 0.574 0.565 0.593 - - 23,375 0.5647 0.00%
2026-02-02 0 0.610 0.600 0.610 0.610 0.610 1,000 610 0.6100 0.574 0.565 0.574 0.574 0.574 1,062 0.5741 0.00%
2026-01-30 0 0.610 0.610 0.620 0.610 0.620 2,000 1,230 0.6150 0.574 0.574 0.584 0.574 0.584 2,125 0.5788 1.67%
2026-01-29 0 0.600 0.600 0.620 - - 0 0 - 0.565 0.565 0.584 - - 0 - 0.00%
2026-01-28 0 0.600 0.600 0.620 - - 0 0 - 0.565 0.565 0.584 - - 0 - 0.00%
2026-01-27 0 0.600 0.600 0.620 0.590 0.600 33,000 19,790 0.5997 0.565 0.565 0.584 0.555 0.565 35,062 0.5644 0.00%
2026-01-26 0 0.600 0.600 0.630 0.600 0.600 30,000 17,710 0.5903 0.565 0.565 0.593 0.565 0.565 31,875 0.5556 0.00%
2026-01-23 0 0.600 0.600 0.640 0.580 0.600 86,000 51,580 0.5998 0.565 0.565 0.602 0.546 0.565 91,375 0.5645 -1.64%
2026-01-22 0 0.610 0.610 0.640 0.610 0.620 4,000 2,470 0.6175 0.574 0.574 0.602 0.574 0.584 4,250 0.5812 1.67%
2026-01-21 0 0.600 0.600 0.620 0.600 0.600 9,000 5,400 0.6000 0.565 0.565 0.584 0.565 0.565 9,562 0.5647 0.00%
2026-01-20 0 0.600 0.600 0.640 0.600 0.610 25,000 15,110 0.6044 0.565 0.565 0.602 0.565 0.574 26,562 0.5688 -1.64%
2026-01-19 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.574 0.574 0.602 0.574 0.574 21,250 0.5741 -1.61%
2026-01-16 0 0.620 0.620 0.630 0.610 0.620 57,000 35,320 0.6196 0.584 0.584 0.593 0.574 0.584 60,562 0.5832 0.00%
2026-01-15 0 0.620 0.620 0.650 - - 0 0 - 0.584 0.584 0.612 - - 0 - 0.00%
2026-01-14 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.584 0.584 0.612 0.584 0.584 10,625 0.5835 0.00%
2026-01-13 0 0.620 0.620 0.650 - - 0 0 - 0.584 0.584 0.612 - - 0 - 1.64%
2026-01-12 0 0.610 0.610 0.640 0.610 0.610 69,000 42,090 0.6100 0.574 0.574 0.602 0.574 0.574 73,312 0.5741 0.00%
2026-01-09 0 0.610 0.610 0.630 0.610 0.670 6,000 3,720 0.6200 0.574 0.574 0.593 0.574 0.631 6,375 0.5835 -3.17%
2026-01-08 0 0.630 0.620 0.690 - - 0 0 - 0.593 0.584 0.649 - - 0 - 0.00%
2026-01-07 0 0.630 0.630 0.650 0.630 0.630 84,000 52,920 0.6300 0.593 0.593 0.612 0.593 0.593 89,250 0.5929 -1.56%
2026-01-06 0 0.640 0.640 0.660 0.640 0.650 168,000 109,030 0.6490 0.602 0.602 0.621 0.602 0.612 178,500 0.6108 -3.03%
2026-01-05 0 0.660 0.660 0.680 0.660 0.660 221,000 145,860 0.6600 0.621 0.621 0.640 0.621 0.621 234,812 0.6212 0.00%
2026-01-02 0 0.660 0.650 0.680 0.650 0.700 36,000 24,180 0.6717 0.621 0.612 0.640 0.612 0.659 38,250 0.6322 -5.71%
2025-12-31 0 0.700 0.670 0.700 - - 0 0 - 0.659 0.631 0.659 - - 0 - 0.00%
2025-12-30 0 0.700 0.690 0.700 0.660 0.700 406,693 277,352 0.6820 0.659 0.649 0.659 0.621 0.659 432,111 0.6419 7.69%
2025-12-29 0 0.650 0.650 0.680 0.630 0.670 230,000 151,470 0.6586 0.612 0.612 0.640 0.593 0.631 244,375 0.6198 3.17%
2025-12-24 0 0.630 0.600 0.630 - - 0 0 - 0.593 0.565 0.593 - - 0 - 0.00%
2025-12-23 0 0.630 0.600 0.630 - - 0 0 - 0.593 0.565 0.593 - - 0 - 0.00%
2025-12-22 0 0.630 0.600 0.630 0.630 0.640 2,000 1,270 0.6350 0.593 0.565 0.593 0.593 0.602 2,125 0.5976 3.28%
2025-12-19 0 0.610 0.610 0.640 0.600 0.610 46,000 27,980 0.6083 0.574 0.574 0.602 0.565 0.574 48,875 0.5725 0.00%
2025-12-18 0 0.610 0.600 0.640 0.600 0.610 42,000 25,610 0.6098 0.574 0.565 0.602 0.565 0.574 44,625 0.5739 0.00%
2025-12-17 0 0.610 0.610 0.630 0.600 0.610 19,000 11,450 0.6026 0.574 0.574 0.593 0.565 0.574 20,187 0.5672 0.00%
2025-12-16 0 0.610 0.610 0.640 0.600 0.610 20,000 12,090 0.6045 0.574 0.574 0.602 0.565 0.574 21,250 0.5689 -1.61%
2025-12-15 0 0.620 0.610 0.630 0.620 0.630 14,000 8,810 0.6293 0.584 0.574 0.593 0.584 0.593 14,875 0.5923 1.64%
2025-12-12 0 0.610 0.610 0.620 0.600 0.620 34,000 20,950 0.6162 0.574 0.574 0.584 0.565 0.584 36,125 0.5799 -1.61%
2025-12-11 0 0.620 0.610 0.620 - - 0 0 - 0.584 0.574 0.584 - - 0 - 0.00%
2025-12-10 0 0.620 0.610 0.640 - - 0 0 - 0.584 0.574 0.602 - - 0 - 0.00%
2025-12-09 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.584 0.574 0.584 0.584 0.584 53,125 0.5835 0.00%
2025-12-08 0 0.620 0.620 0.640 - - 0 0 - 0.584 0.584 0.602 - - 0 - 0.00%
2025-12-05 0 0.620 0.620 0.630 0.610 0.620 6,000 3,710 0.6183 0.584 0.584 0.593 0.574 0.584 6,375 0.5820 -1.59%
2025-12-04 0 0.630 0.630 0.650 - - 0 0 - 0.593 0.593 0.612 - - 0 - 0.00%
2025-12-03 0 0.630 0.610 0.640 0.630 0.630 16,000 10,080 0.6300 0.593 0.574 0.602 0.593 0.593 17,000 0.5929 1.61%
2025-12-02 0 0.620 0.620 0.630 0.620 0.630 40,000 25,020 0.6255 0.584 0.584 0.593 0.584 0.593 42,500 0.5887 0.00%
2025-12-01 0 0.620 0.620 0.650 0.620 0.640 41,000 25,500 0.6220 0.584 0.584 0.612 0.584 0.602 43,562 0.5854 -1.59%
2025-11-28 0 0.630 0.630 0.650 - - 0 0 - 0.593 0.593 0.612 - - 0 - 0.00%
2025-11-27 0 0.630 0.630 0.650 0.630 0.640 13,000 8,290 0.6377 0.593 0.593 0.612 0.593 0.602 13,812 0.6002 -1.56%
2025-11-26 0 0.640 0.630 0.650 0.620 0.660 448,000 282,380 0.6303 0.602 0.593 0.612 0.584 0.621 476,000 0.5932 3.23%
2025-11-25 0 0.620 0.620 0.650 0.620 0.670 195,000 126,480 0.6486 0.584 0.584 0.612 0.584 0.631 207,187 0.6105 -1.59%
2025-11-24 0 0.630 0.650 0.680 - - 0 0 - 0.593 0.612 0.640 - - 0 - 0.00%
2025-11-21 0 0.630 0.630 0.650 0.630 0.650 29,000 18,580 0.6407 0.593 0.593 0.612 0.593 0.612 30,812 0.6030 -1.56%
2025-11-20 0 0.640 0.640 0.650 0.640 0.650 134,000 87,080 0.6499 0.602 0.602 0.612 0.602 0.612 142,375 0.6116 -1.54%
2025-11-19 0 0.650 0.650 0.670 0.650 0.660 6,000 3,910 0.6517 0.612 0.612 0.631 0.612 0.621 6,375 0.6133 0.00%
2025-11-18 0 0.650 0.650 0.670 0.650 0.650 31,000 20,150 0.6500 0.612 0.612 0.631 0.612 0.612 32,937 0.6118 0.00%
2025-11-17 0 0.650 0.650 0.670 0.650 0.670 51,000 33,650 0.6598 0.612 0.612 0.631 0.612 0.631 54,187 0.6210 -1.52%
2025-11-14 0 0.660 0.660 0.670 0.640 0.670 54,000 35,020 0.6485 0.621 0.621 0.631 0.602 0.631 57,375 0.6104 3.13%
2025-11-13 0 0.640 0.640 0.660 0.640 0.670 8,000 5,290 0.6613 0.602 0.602 0.621 0.602 0.631 8,500 0.6224 -4.48%
2025-11-12 0 0.670 0.660 0.680 - - 0 0 - 0.631 0.621 0.640 - - 0 - 0.00%
2025-11-11 0 0.670 0.650 0.670 0.640 0.680 620,000 403,380 0.6506 0.631 0.612 0.631 0.602 0.640 658,750 0.6123 1.52%
2025-11-10 0 0.660 0.660 0.680 0.660 0.680 35,000 23,460 0.6703 0.621 0.621 0.640 0.621 0.640 37,187 0.6309 -1.49%
2025-11-07 0 0.670 0.660 0.670 0.670 0.680 48,000 32,450 0.6760 0.631 0.621 0.631 0.631 0.640 51,000 0.6363 -1.47%
2025-11-06 0 0.680 0.680 0.690 - - 0 0 - 0.640 0.640 0.649 - - 0 - 0.00%
2025-11-05 0 0.680 0.680 0.720 - - 0 0 - 0.640 0.640 0.678 - - 0 - 0.00%
2025-11-04 0 0.680 0.680 0.720 0.680 0.680 10,000 6,770 0.6770 0.640 0.640 0.678 0.640 0.640 10,625 0.6372 0.00%
2025-11-03 0 0.680 0.680 0.720 0.680 0.690 41,000 27,890 0.6802 0.640 0.640 0.678 0.640 0.649 43,562 0.6402 -2.86%
2025-10-31 0 0.700 0.700 0.720 - - 0 0 - 0.659 0.659 0.678 - - 0 - 1.45%
2025-10-30 0 0.690 0.680 0.690 0.690 0.690 77,000 53,130 0.6900 0.649 0.640 0.649 0.649 0.649 81,812 0.6494 0.00%
2025-10-28 0 0.690 0.690 0.700 0.690 0.700 25,000 17,480 0.6992 0.649 0.649 0.659 0.649 0.659 26,562 0.6581 -1.43%
2025-10-27 0 0.700 0.700 0.720 0.700 0.700 3,000 2,100 0.7000 0.659 0.659 0.678 0.659 0.659 3,187 0.6588 0.00%
2025-10-24 0 0.700 0.700 0.710 0.700 0.700 4,000 2,800 0.7000 0.659 0.659 0.668 0.659 0.659 4,250 0.6588 0.00%
2025-10-23 0 0.700 0.700 0.720 0.700 0.700 12,000 8,400 0.7000 0.659 0.659 0.678 0.659 0.659 12,750 0.6588 0.00%
2025-10-22 0 0.700 0.700 0.720 - - 0 0 - 0.659 0.659 0.678 - - 0 - 0.00%
2025-10-21 0 0.700 0.700 0.720 - - 0 0 - 0.659 0.659 0.678 - - 0 - 0.00%
2025-10-20 0 0.700 0.700 0.710 0.690 0.690 12,000 8,280 0.6900 0.659 0.659 0.668 0.649 0.649 12,750 0.6494 -1.41%
2025-10-17 0 0.710 0.700 0.720 - - 0 0 - 0.668 0.659 0.678 - - 0 - 0.00%
2025-10-16 0 0.710 0.710 0.720 0.690 0.710 6,000 4,220 0.7033 0.668 0.668 0.678 0.649 0.668 6,375 0.6620 1.43%
2025-10-15 0 0.700 0.700 0.710 0.700 0.700 9,000 6,300 0.7000 0.659 0.659 0.668 0.659 0.659 9,562 0.6588 0.00%
2025-10-14 0 0.700 0.700 0.720 0.690 0.720 306,000 215,350 0.7038 0.659 0.659 0.678 0.649 0.678 325,125 0.6624 -2.78%
2025-10-13 0 0.720 0.720 0.740 0.720 0.730 107,000 77,410 0.7235 0.678 0.678 0.696 0.678 0.687 113,687 0.6809 0.00%
2025-10-10 0 0.720 0.720 0.740 0.720 0.740 34,000 24,680 0.7259 0.678 0.678 0.696 0.678 0.696 36,125 0.6832 -2.70%
2025-10-09 0 0.740 0.720 0.750 0.740 0.750 22,000 16,480 0.7491 0.696 0.678 0.706 0.696 0.706 23,375 0.7050 -1.33%
2025-10-08 0 0.750 0.730 0.750 - - 0 0 - 0.706 0.687 0.706 - - 0 - -1.32%
2025-10-06 0 0.760 0.730 0.760 0.720 0.760 190,000 140,770 0.7409 0.715 0.687 0.715 0.678 0.715 201,875 0.6973 5.56%
2025-10-03 0 0.720 0.720 0.740 0.720 0.730 15,000 10,810 0.7207 0.678 0.678 0.696 0.678 0.687 15,937 0.6783 -4.00%
2025-10-02 0 0.750 0.730 0.750 0.720 0.750 91,000 67,020 0.7365 0.706 0.687 0.706 0.678 0.706 96,687 0.6932 5.63%
2025-09-30 0 0.730 0.720 0.750 - - 800 576 0.7200 0.668 0.659 0.687 - - 874 0.6591 1.39%
2025-09-29 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.659 0.659 0.687 0.659 0.659 15,294 0.6591 0.00%
2025-09-26 0 0.720 0.720 0.750 0.720 0.770 9,000 6,530 0.7256 0.659 0.659 0.687 0.659 0.705 9,832 0.6642 1.41%
2025-09-25 0 0.710 0.710 0.750 0.710 0.730 93,000 66,870 0.7190 0.650 0.650 0.687 0.650 0.668 101,596 0.6582 -2.74%
2025-09-24 0 0.730 0.710 0.740 - - 0 0 - 0.668 0.650 0.677 - - 0 - 0.00%
2025-09-23 0 0.730 0.710 0.730 - - 0 0 - 0.668 0.650 0.668 - - 0 - 0.00%
2025-09-22 0 0.730 0.730 0.760 - - 0 0 - 0.668 0.668 0.696 - - 0 - 1.39%
2025-09-19 0 0.720 0.720 0.750 0.710 0.710 49,000 34,790 0.7100 0.659 0.659 0.687 0.650 0.650 53,529 0.6499 0.00%
2025-09-18 0 0.720 0.720 0.730 0.720 0.720 7,000 5,040 0.7200 0.659 0.659 0.668 0.659 0.659 7,647 0.6591 -4.00%
2025-09-17 0 0.750 0.750 0.770 0.750 0.770 86,000 65,380 0.7602 0.687 0.687 0.705 0.687 0.705 93,949 0.6959 0.00%
2025-09-16 0 0.750 0.740 0.750 - - 0 0 - 0.687 0.677 0.687 - - 0 - 0.00%
2025-09-15 0 0.750 0.740 0.750 - - 0 0 - 0.687 0.677 0.687 - - 0 - 0.00%
2025-09-12 0 0.750 0.750 0.770 0.740 0.750 3,000 2,240 0.7467 0.687 0.687 0.705 0.677 0.687 3,277 0.6835 0.00%
2025-09-11 0 0.750 0.750 0.760 - - 0 0 - 0.687 0.687 0.696 - - 0 - 0.00%
2025-09-10 0 0.750 0.740 0.760 0.740 0.750 152,000 113,900 0.7493 0.687 0.677 0.696 0.677 0.687 166,049 0.6859 1.35%
2025-09-09 0 0.740 0.740 0.750 0.740 0.740 34,000 25,160 0.7400 0.677 0.677 0.687 0.677 0.677 37,143 0.6774 -1.33%
2025-09-08 0 0.750 0.740 0.770 0.740 0.750 18,000 13,440 0.7467 0.687 0.677 0.705 0.677 0.687 19,664 0.6835 0.00%
2025-09-05 0 0.750 0.750 0.760 - - 0 0 - 0.687 0.687 0.696 - - 0 - 0.00%
2025-09-04 0 0.750 0.750 0.760 0.750 0.750 14,000 10,500 0.7500 0.687 0.687 0.696 0.687 0.687 15,294 0.6865 0.00%
2025-09-03 0 0.750 0.750 0.760 0.720 0.760 245,000 182,930 0.7467 0.687 0.687 0.696 0.659 0.696 267,645 0.6835 1.35%
2025-09-02 0 0.740 0.740 0.760 0.730 0.740 91,000 67,100 0.7374 0.677 0.677 0.696 0.668 0.677 99,411 0.6750 1.37%
2025-09-01 0 0.730 0.720 0.730 0.720 0.730 170,000 122,700 0.7218 0.668 0.659 0.668 0.659 0.668 185,713 0.6607 0.00%
2025-08-29 0 0.730 0.720 0.730 0.700 0.730 224,000 161,120 0.7193 0.668 0.659 0.668 0.641 0.668 244,704 0.6584 1.39%
2025-08-28 0 0.720 0.720 0.730 0.720 0.740 176,000 128,430 0.7297 0.659 0.659 0.668 0.659 0.677 192,268 0.6680 -4.00%
2025-08-27 0 0.750 0.730 0.750 0.730 0.760 340,000 254,150 0.7475 0.687 0.668 0.687 0.668 0.696 371,426 0.6843 -1.32%
2025-08-26 0 0.760 0.750 0.760 0.750 0.760 56,000 42,400 0.7571 0.696 0.687 0.696 0.687 0.696 61,176 0.6931 0.00%
2025-08-25 0 0.760 0.750 0.770 0.750 0.780 126,000 96,370 0.7648 0.696 0.687 0.705 0.687 0.714 137,646 0.7001 1.33%
2025-08-22 0 0.750 0.750 0.770 0.740 0.750 69,000 51,740 0.7499 0.687 0.687 0.705 0.677 0.687 75,378 0.6864 -1.32%
2025-08-21 0 0.760 0.760 0.770 0.750 0.770 143,000 107,650 0.7528 0.696 0.696 0.705 0.687 0.705 156,217 0.6891 0.00%
2025-08-20 0 0.760 0.750 0.760 0.740 0.770 497,000 377,040 0.7586 0.696 0.687 0.696 0.677 0.705 542,938 0.6944 -2.56%
2025-08-19 0 0.780 0.770 0.780 0.750 0.800 232,000 178,500 0.7694 0.714 0.705 0.714 0.687 0.732 253,444 0.7043 6.85%
2025-08-18 0 0.730 0.740 0.830 0.730 0.830 293,000 228,520 0.7799 0.668 0.677 0.760 0.668 0.760 320,082 0.7139 0.00%
2025-08-15 0 0.730 0.730 0.740 0.710 0.730 21,000 15,110 0.7195 0.668 0.668 0.677 0.650 0.668 22,941 0.6586 0.00%
2025-08-14 0 0.730 0.720 0.730 0.720 0.730 12,000 8,660 0.7217 0.668 0.659 0.668 0.659 0.668 13,109 0.6606 1.39%
2025-08-13 0 0.720 0.720 0.730 0.720 0.720 79,000 56,850 0.7196 0.659 0.659 0.668 0.659 0.659 86,302 0.6587 1.41%
2025-08-12 0 0.710 0.710 0.730 0.710 0.720 29,000 20,600 0.7103 0.650 0.650 0.668 0.650 0.659 31,680 0.6502 1.43%
2025-08-11 0 0.700 0.700 0.710 0.700 0.720 29,000 20,800 0.7172 0.641 0.641 0.650 0.641 0.659 31,680 0.6566 -2.78%
2025-08-08 0 0.720 0.710 0.730 0.720 0.730 180,000 130,090 0.7227 0.659 0.650 0.668 0.659 0.668 196,637 0.6616 0.00%
2025-08-07 0 0.720 0.720 0.730 0.720 0.780 360,000 260,710 0.7242 0.659 0.659 0.668 0.659 0.714 393,275 0.6629 -4.00%
2025-08-06 0 0.750 0.740 0.760 0.730 0.760 253,000 188,280 0.7442 0.687 0.677 0.696 0.668 0.696 276,385 0.6812 4.17%
2025-08-05 0 0.720 0.700 0.730 0.700 0.720 53,000 37,630 0.7100 0.659 0.641 0.668 0.641 0.659 57,899 0.6499 0.00%
2025-08-04 0 0.720 0.710 0.720 0.720 0.730 108,000 78,460 0.7265 0.659 0.650 0.659 0.659 0.668 117,982 0.6650 -1.37%
2025-08-01 0 0.730 0.710 0.730 0.710 0.770 620,000 454,910 0.7337 0.668 0.650 0.668 0.650 0.705 677,306 0.6716 -2.67%
2025-07-31 0 0.750 0.740 0.750 0.740 0.790 736,000 560,100 0.7610 0.687 0.677 0.687 0.677 0.723 804,028 0.6966 -2.60%
2025-07-30 0 0.770 0.760 0.770 0.730 0.880 3,210,000 2,559,640 0.7974 0.705 0.696 0.705 0.668 0.806 3,506,699 0.7299 13.24%
2025-07-29 0 0.680 0.680 0.700 0.680 0.700 11,000 7,680 0.6982 0.622 0.622 0.641 0.622 0.641 12,017 0.6391 -4.23%
2025-07-28 0 0.710 0.690 0.710 0.700 0.710 40,000 28,180 0.7045 0.650 0.632 0.650 0.641 0.650 43,697 0.6449 0.00%
2025-07-25 0 0.710 0.700 0.720 0.690 0.720 98,000 69,990 0.7142 0.650 0.641 0.659 0.632 0.659 107,058 0.6538 1.43%
2025-07-24 0 0.700 0.690 0.700 0.690 0.710 172,000 120,110 0.6983 0.641 0.632 0.641 0.632 0.650 187,898 0.6392 1.45%
2025-07-23 0 0.690 0.690 0.710 0.680 0.680 43,000 29,240 0.6800 0.632 0.632 0.650 0.622 0.622 46,974 0.6225 -2.82%
2025-07-22 0 0.710 0.670 0.710 0.700 0.710 20,000 14,040 0.7020 0.650 0.613 0.650 0.641 0.650 21,849 0.6426 4.41%
2025-07-21 0 0.680 0.680 0.710 0.680 0.680 7,000 4,760 0.6800 0.622 0.622 0.650 0.622 0.622 7,647 0.6225 0.00%
2025-07-18 0 0.680 0.680 0.710 0.660 0.700 4,000 2,760 0.6900 0.622 0.622 0.650 0.604 0.641 4,370 0.6316 0.00%
2025-07-17 0 0.680 0.670 0.700 0.660 0.690 162,000 108,450 0.6694 0.622 0.613 0.641 0.604 0.632 176,974 0.6128 3.03%
2025-07-16 0 0.660 0.660 0.710 0.660 0.670 23,000 15,280 0.6643 0.604 0.604 0.650 0.604 0.613 25,126 0.6081 -1.49%
2025-07-15 0 0.670 0.670 0.690 0.670 0.680 136,000 91,610 0.6736 0.613 0.613 0.632 0.613 0.622 148,570 0.6166 0.00%
2025-07-14 0 0.670 0.670 0.690 0.670 0.690 12,000 8,060 0.6717 0.613 0.613 0.632 0.613 0.632 13,109 0.6148 -2.90%
2025-07-11 0 0.690 0.690 0.700 0.690 0.700 77,000 53,580 0.6958 0.632 0.632 0.641 0.632 0.641 84,117 0.6370 0.00%
2025-07-10 0 0.690 0.690 0.700 0.680 0.690 37,000 25,220 0.6816 0.632 0.632 0.641 0.622 0.632 40,420 0.6240 -1.43%
2025-07-09 0 0.700 0.670 0.700 0.670 0.710 53,000 37,540 0.7083 0.641 0.613 0.641 0.613 0.650 57,899 0.6484 -1.41%
2025-07-08 0 0.710 0.680 0.710 0.670 0.710 71,000 48,350 0.6810 0.650 0.622 0.650 0.613 0.650 77,563 0.6234 -1.39%
2025-07-07 0 0.720 0.700 0.720 0.620 0.740 386,000 268,930 0.6967 0.659 0.641 0.659 0.568 0.677 421,678 0.6378 12.50%
2025-07-04 0 0.640 0.640 0.660 0.620 0.670 77,000 48,550 0.6305 0.586 0.586 0.604 0.568 0.613 84,117 0.5772 -1.54%
2025-07-03 0 0.650 0.640 0.650 0.630 0.650 54,000 34,750 0.6435 0.595 0.586 0.595 0.577 0.595 58,991 0.5891 3.17%
2025-07-02 0 0.630 0.630 0.650 0.610 0.630 77,000 47,630 0.6186 0.577 0.577 0.595 0.558 0.577 84,117 0.5662 -1.56%
2025-06-30 0 0.640 0.630 0.660 0.630 0.640 37,000 23,670 0.6397 0.586 0.577 0.604 0.577 0.586 40,420 0.5856 0.00%
2025-06-27 0 0.640 0.620 0.660 0.630 0.640 23,000 14,710 0.6396 0.586 0.568 0.604 0.577 0.586 25,126 0.5855 0.00%
2025-06-26 0 0.640 0.630 0.670 - - 0 0 - 0.586 0.577 0.613 - - 0 - 0.00%
2025-06-25 0 0.640 0.640 0.650 0.640 0.640 5,000 3,200 0.6400 0.586 0.586 0.595 0.586 0.586 5,462 0.5859 0.00%
2025-06-24 0 0.640 0.640 0.670 - - 0 0 - 0.586 0.586 0.613 - - 0 - 1.59%
2025-06-23 0 0.630 0.630 0.650 - - 0 0 - 0.577 0.577 0.595 - - 0 - 0.00%
2025-06-20 0 0.630 0.620 0.650 0.630 0.630 119,000 74,970 0.6300 0.577 0.568 0.595 0.577 0.577 129,999 0.5767 0.00%
2025-06-19 0 0.630 0.620 0.630 0.620 0.630 44,000 27,700 0.6295 0.577 0.568 0.577 0.568 0.577 48,067 0.5763 0.00%
2025-06-18 0 0.630 0.630 0.640 0.630 0.640 11,000 7,030 0.6391 0.577 0.577 0.586 0.577 0.586 12,017 0.5850 -1.56%
2025-06-17 0 0.640 0.630 0.640 0.640 0.650 61,000 39,260 0.6436 0.586 0.577 0.586 0.586 0.595 66,638 0.5892 1.59%
2025-06-16 0 0.630 0.630 0.650 0.630 0.660 52,000 32,790 0.6306 0.577 0.577 0.595 0.577 0.604 56,806 0.5772 -3.08%
2025-06-13 0 0.650 0.640 0.660 0.610 0.650 43,000 27,610 0.6421 0.595 0.586 0.604 0.558 0.595 46,974 0.5878 -1.52%
2025-06-12 0 0.660 0.660 0.670 0.660 0.680 374,000 250,100 0.6687 0.604 0.604 0.613 0.604 0.622 408,569 0.6121 -4.35%
2025-06-11 0 0.690 0.690 0.700 0.690 0.690 34,000 23,460 0.6900 0.632 0.632 0.641 0.632 0.632 37,143 0.6316 2.99%
2025-06-10 0 0.670 0.660 0.680 0.660 0.670 85,000 56,110 0.6601 0.613 0.604 0.622 0.604 0.613 92,857 0.6043 -1.47%
2025-06-09 0 0.680 0.660 0.680 0.660 0.680 13,000 8,620 0.6631 0.622 0.604 0.622 0.604 0.622 14,202 0.6070 3.03%
2025-06-06 0 0.660 0.660 0.700 0.660 0.670 75,000 49,680 0.6624 0.604 0.604 0.641 0.604 0.613 81,932 0.6064 1.54%
2025-06-05 0 0.650 0.650 0.660 - - 0 0 - 0.595 0.595 0.604 - - 0 - 1.56%
2025-06-04 0 0.640 0.640 0.670 0.640 0.650 11,000 7,060 0.6418 0.586 0.586 0.613 0.586 0.595 12,017 0.5875 -1.54%
2025-06-03 0 0.650 0.660 0.700 0.640 0.660 21,000 13,660 0.6505 0.595 0.604 0.641 0.586 0.604 22,941 0.5954 3.17%
2025-06-02 0 0.630 0.620 0.650 0.620 0.630 36,000 22,330 0.6203 0.577 0.568 0.595 0.568 0.577 39,327 0.5678 -3.08%
2025-05-30 0 0.650 0.630 0.660 0.620 0.660 71,000 45,540 0.6414 0.595 0.577 0.604 0.568 0.604 77,563 0.5871 0.00%
2025-05-29 0 0.650 0.650 0.680 0.650 0.660 2,000 1,310 0.6550 0.595 0.595 0.622 0.595 0.604 2,185 0.5996 -1.52%
2025-05-28 0 0.660 0.650 0.680 - - 0 0 - 0.604 0.595 0.622 - - 0 - 0.00%
2025-05-27 0 0.660 0.640 0.670 0.640 0.670 61,000 40,130 0.6579 0.604 0.586 0.613 0.586 0.613 66,638 0.6022 0.00%
2025-05-26 0 0.660 0.660 0.680 - - 0 0 - 0.604 0.604 0.622 - - 0 - 0.00%
2025-05-23 0 0.660 0.650 0.670 0.660 0.660 87,000 57,420 0.6600 0.604 0.595 0.613 0.604 0.604 95,041 0.6042 1.54%
2025-05-22 0 0.650 0.640 0.660 0.640 0.650 181,000 117,250 0.6478 0.595 0.586 0.604 0.586 0.595 197,730 0.5930 0.00%
2025-05-21 0 0.650 0.650 0.680 0.650 0.660 6,000 3,950 0.6583 0.595 0.595 0.622 0.595 0.604 6,555 0.6026 0.00%
2025-05-20 0 0.650 0.650 0.660 0.640 0.650 11,000 7,140 0.6491 0.595 0.595 0.604 0.586 0.595 12,017 0.5942 -1.52%
2025-05-19 0 0.660 0.660 0.680 0.630 0.660 13,000 8,350 0.6423 0.604 0.604 0.622 0.577 0.604 14,202 0.5880 -1.49%
2025-05-16 0 0.670 0.660 0.700 0.660 0.700 78,000 53,090 0.6806 0.613 0.604 0.641 0.604 0.641 85,210 0.6231 -1.47%
2025-05-15 0 0.680 0.650 0.680 0.640 0.680 80,000 53,580 0.6698 0.622 0.595 0.622 0.586 0.622 87,394 0.6131 1.49%
2025-05-14 0 0.670 0.650 0.670 0.650 0.670 49,000 31,970 0.6524 0.613 0.595 0.613 0.595 0.613 53,529 0.5972 0.00%
2025-05-13 0 0.670 0.640 0.670 0.680 0.680 1,000 680 0.6800 0.613 0.586 0.613 0.622 0.622 1,092 0.6225 3.08%
2025-05-12 0 0.650 0.640 0.650 0.630 0.650 182,000 117,540 0.6458 0.595 0.586 0.595 0.577 0.595 198,822 0.5912 3.17%
2025-05-09 0 0.630 0.630 0.650 0.630 0.630 5,000 3,150 0.6300 0.577 0.577 0.595 0.577 0.577 5,462 0.5767 1.61%
2025-05-08 0 0.620 0.620 0.660 0.620 0.620 2,000 1,240 0.6200 0.568 0.568 0.604 0.568 0.568 2,185 0.5675 0.00%
2025-05-07 0 0.620 0.610 0.630 - - 0 0 - 0.568 0.558 0.577 - - 0 - 0.00%
2025-05-06 0 0.620 0.620 0.660 0.620 0.620 17,000 10,540 0.6200 0.568 0.568 0.604 0.568 0.568 18,571 0.5675 1.64%
2025-05-02 0 0.610 0.600 0.620 0.610 0.620 29,000 17,830 0.6148 0.558 0.549 0.568 0.558 0.568 31,680 0.5628 0.00%
2025-04-30 0 0.610 0.610 0.630 0.600 0.610 79,000 48,070 0.6085 0.558 0.558 0.577 0.549 0.558 86,302 0.5570 -1.61%
2025-04-29 0 0.620 0.600 0.620 - - 0 0 - 0.568 0.549 0.568 - - 0 - 0.00%
2025-04-28 0 0.620 0.620 0.630 0.590 0.620 33,000 20,250 0.6136 0.568 0.568 0.577 0.540 0.568 36,050 0.5617 6.90%
2025-04-25 0 0.580 0.580 0.630 0.580 0.620 6,000 3,680 0.6133 0.531 0.531 0.577 0.531 0.568 6,555 0.5614 -4.92%
2025-04-24 0 0.610 0.610 0.620 0.610 0.630 67,000 41,470 0.6190 0.558 0.558 0.568 0.558 0.577 73,193 0.5666 -1.61%
2025-04-23 0 0.620 0.610 0.640 0.600 0.620 70,000 43,020 0.6146 0.568 0.558 0.586 0.549 0.568 76,470 0.5626 5.08%
2025-04-22 0 0.590 0.590 0.600 0.590 0.600 21,000 12,410 0.5910 0.540 0.540 0.549 0.540 0.549 22,941 0.5410 0.00%
2025-04-17 0 0.590 0.570 0.600 - - 0 0 - 0.540 0.522 0.549 - - 0 - 0.00%
2025-04-16 0 0.590 0.590 0.600 0.570 0.570 3,000 1,710 0.5700 0.540 0.540 0.549 0.522 0.522 3,277 0.5218 0.00%
2025-04-15 0 0.590 0.580 0.590 0.560 0.600 22,000 13,060 0.5936 0.540 0.531 0.540 0.513 0.549 24,033 0.5434 -1.67%
2025-04-14 0 0.600 0.590 0.600 0.570 0.600 13,000 7,740 0.5954 0.549 0.540 0.549 0.522 0.549 14,202 0.5450 1.69%
2025-04-11 0 0.590 0.580 0.620 0.570 0.590 29,000 16,890 0.5824 0.540 0.531 0.568 0.522 0.540 31,680 0.5331 0.00%
2025-04-10 0 0.590 0.590 0.620 - - 0 0 - 0.540 0.540 0.568 - - 0 - 0.00%
2025-04-09 0 0.590 0.580 0.600 0.570 0.590 98,000 56,930 0.5809 0.540 0.531 0.549 0.522 0.540 107,058 0.5318 -1.67%
2025-04-08 0 0.600 0.580 0.640 0.600 0.600 25,000 15,000 0.6000 0.549 0.531 0.586 0.549 0.549 27,311 0.5492 0.00%
2025-04-07 0 0.600 0.600 0.620 0.500 0.630 269,000 153,480 0.5706 0.549 0.549 0.568 0.458 0.577 293,864 0.5223 -13.04%
2025-04-03 0 0.690 0.670 0.690 0.670 0.690 7,000 4,770 0.6814 0.632 0.613 0.632 0.613 0.632 7,647 0.6238 0.00%
2025-04-02 0 0.690 0.680 0.720 - - 0 0 - 0.632 0.622 0.659 - - 0 - 0.00%
2025-04-01 0 0.690 0.680 0.700 - - 0 0 - 0.632 0.622 0.641 - - 0 - 0.00%
2025-03-31 0 0.690 0.680 0.690 - - 0 0 - 0.632 0.622 0.632 - - 0 - 0.00%
2025-03-28 0 0.690 0.670 0.720 - - 0 0 - 0.632 0.613 0.659 - - 0 - 0.00%
2025-03-27 0 0.690 0.680 0.700 0.670 0.690 72,000 49,660 0.6897 0.632 0.622 0.641 0.613 0.632 78,655 0.6314 0.00%
2025-03-26 0 0.690 0.670 0.690 0.550 0.750 1,332,000 834,090 0.6262 0.632 0.613 0.632 0.503 0.687 1,455,116 0.5732 -5.48%
2025-03-25 0 0.730 0.720 0.760 0.730 0.730 9,000 6,570 0.7300 0.668 0.659 0.696 0.668 0.668 9,832 0.6682 0.00%
2025-03-24 0 0.730 0.730 0.740 0.720 0.750 7,000 5,120 0.7314 0.668 0.668 0.677 0.659 0.687 7,647 0.6695 -2.67%
2025-03-21 0 0.750 0.750 0.760 - - 0 0 - 0.687 0.687 0.696 - - 0 - 0.00%
2025-03-20 0 0.750 0.740 0.760 0.750 0.760 38,000 28,510 0.7503 0.687 0.677 0.696 0.687 0.696 41,512 0.6868 1.35%
2025-03-19 0 0.740 0.720 0.750 - - 0 0 - 0.677 0.659 0.687 - - 0 - 0.00%
2025-03-18 0 0.740 0.720 0.750 0.720 0.740 70,000 50,720 0.7246 0.677 0.659 0.687 0.659 0.677 76,470 0.6633 1.37%
2025-03-17 0 0.730 0.730 0.760 0.730 0.750 34,000 25,380 0.7465 0.668 0.668 0.696 0.668 0.687 37,143 0.6833 -3.95%
2025-03-14 0 0.760 0.730 0.760 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2025-03-13 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.696 0.659 0.696 0.696 0.696 8,739 0.6957 0.00%
2025-03-12 0 0.760 0.730 0.760 - - 0 0 - 0.696 0.668 0.696 - - 0 - 0.00%
2025-03-11 0 0.760 0.740 0.760 0.730 0.760 7,000 5,220 0.7457 0.696 0.677 0.696 0.668 0.696 7,647 0.6826 4.11%
2025-03-10 0 0.730 0.730 0.760 0.730 0.800 42,000 32,320 0.7695 0.668 0.668 0.696 0.668 0.732 45,882 0.7044 -2.67%
2025-03-07 0 0.750 0.750 0.760 0.750 0.750 25,000 18,750 0.7500 0.687 0.687 0.696 0.687 0.687 27,311 0.6865 1.35%
2025-03-06 0 0.740 0.730 0.750 0.730 0.740 13,000 9,610 0.7392 0.677 0.668 0.687 0.668 0.677 14,202 0.6767 1.37%
2025-03-05 0 0.730 0.730 0.740 0.720 0.720 4,000 2,880 0.7200 0.668 0.668 0.677 0.659 0.659 4,370 0.6591 0.00%
2025-03-04 0 0.730 0.720 0.760 0.720 0.730 4,000 2,890 0.7225 0.668 0.659 0.696 0.659 0.668 4,370 0.6614 0.00%
2025-03-03 0 0.730 0.720 0.730 - - 0 0 - 0.668 0.659 0.668 - - 0 - -1.35%
2025-02-28 0 0.740 0.720 0.770 - - 0 0 - 0.677 0.659 0.705 - - 0 - 0.00%
2025-02-27 0 0.740 0.730 0.740 - - 0 0 - 0.677 0.668 0.677 - - 0 - 0.00%
2025-02-26 0 0.740 0.740 0.770 0.730 0.780 28,000 21,370 0.7632 0.677 0.677 0.705 0.668 0.714 30,588 0.6986 1.37%
2025-02-25 0 0.730 0.710 0.730 0.730 0.730 9,000 6,570 0.7300 0.668 0.650 0.668 0.668 0.668 9,832 0.6682 0.00%
2025-02-24 0 0.730 0.720 0.750 0.720 0.730 11,000 7,950 0.7227 0.668 0.659 0.687 0.659 0.668 12,017 0.6616 -1.35%
2025-02-21 0 0.740 0.730 0.740 0.720 0.740 18,000 13,150 0.7306 0.677 0.668 0.677 0.659 0.677 19,664 0.6687 1.37%
2025-02-20 0 0.730 0.730 0.770 0.710 0.750 146,000 106,370 0.7286 0.668 0.668 0.705 0.650 0.687 159,495 0.6669 0.00%
2025-02-19 0 0.730 0.730 0.740 0.720 0.730 33,000 23,770 0.7203 0.668 0.668 0.677 0.659 0.668 36,050 0.6594 0.00%
2025-02-18 0 0.730 0.720 0.730 0.710 0.730 51,000 36,410 0.7139 0.668 0.659 0.668 0.650 0.668 55,714 0.6535 0.00%
2025-02-17 0 0.730 0.720 0.730 0.730 0.730 22,000 16,060 0.7300 0.668 0.659 0.668 0.668 0.668 24,033 0.6682 -1.35%
2025-02-14 0 0.740 0.740 0.750 0.730 0.740 30,000 21,930 0.7310 0.677 0.677 0.687 0.668 0.677 32,773 0.6692 0.00%
2025-02-13 0 0.740 0.740 0.770 0.740 0.740 29,000 21,460 0.7400 0.677 0.677 0.705 0.677 0.677 31,680 0.6774 0.00%
2025-02-12 0 0.740 0.740 0.750 0.720 0.740 53,000 38,220 0.7211 0.677 0.677 0.687 0.659 0.677 57,899 0.6601 -1.33%
2025-02-11 0 0.750 0.740 0.770 - - 0 0 - 0.687 0.677 0.705 - - 0 - 0.00%
2025-02-10 0 0.750 0.730 0.760 0.740 0.750 30,000 22,240 0.7413 0.687 0.668 0.696 0.677 0.687 32,773 0.6786 1.35%
2025-02-07 0 0.740 0.740 0.760 0.720 0.740 19,000 13,970 0.7353 0.677 0.677 0.696 0.659 0.677 20,756 0.6731 1.37%
2025-02-06 0 0.730 0.710 0.730 - - 0 0 - 0.668 0.650 0.668 - - 0 - 0.00%
2025-02-05 0 0.730 0.730 0.770 0.720 0.730 19,000 13,770 0.7247 0.668 0.668 0.705 0.659 0.668 20,756 0.6634 0.00%
2025-02-04 0 0.730 0.730 0.780 0.710 0.730 7,000 5,090 0.7271 0.668 0.668 0.714 0.650 0.668 7,647 0.6656 1.39%
2025-02-03 0 0.720 0.720 0.780 0.710 0.720 139,000 99,420 0.7153 0.659 0.659 0.714 0.650 0.659 151,848 0.6547 0.00%
2025-01-28 0 0.720 0.720 0.740 0.720 0.720 6,000 4,320 0.7200 0.659 0.659 0.677 0.659 0.659 6,555 0.6591 -2.70%
2025-01-27 0 0.740 0.730 0.750 0.740 0.780 8,000 6,040 0.7550 0.677 0.668 0.687 0.677 0.714 8,739 0.6911 0.00%
2025-01-24 0 0.740 0.720 0.740 0.730 0.750 80,000 58,990 0.7374 0.677 0.659 0.677 0.668 0.687 87,394 0.6750 2.78%
2025-01-23 0 0.720 0.720 0.730 - - 0 0 - 0.659 0.659 0.668 - - 0 - 0.00%
2025-01-22 0 0.720 0.710 0.740 0.710 0.720 21,000 14,950 0.7119 0.659 0.650 0.677 0.650 0.659 22,941 0.6517 0.00%
2025-01-21 0 0.720 0.710 0.720 0.710 0.720 20,000 14,280 0.7140 0.659 0.650 0.659 0.650 0.659 21,849 0.6536 1.41%
2025-01-20 0 0.710 0.710 0.730 0.710 0.750 69,000 49,070 0.7112 0.650 0.650 0.668 0.650 0.687 75,378 0.6510 0.00%
2025-01-17 0 0.710 0.710 0.750 - - 0 0 - 0.650 0.650 0.687 - - 0 - 0.00%
2025-01-16 0 0.710 0.710 0.730 0.710 0.720 7,000 5,020 0.7171 0.650 0.650 0.668 0.650 0.659 7,647 0.6565 -2.74%
2025-01-15 0 0.730 0.720 0.740 0.730 0.740 2,000 1,470 0.7350 0.668 0.659 0.677 0.668 0.677 2,185 0.6728 0.00%
2025-01-14 0 0.730 0.700 0.760 - - 0 0 - 0.668 0.641 0.696 - - 0 - 0.00%
2025-01-13 0 0.730 0.720 0.760 0.730 0.740 104,000 75,960 0.7304 0.668 0.659 0.696 0.668 0.677 113,613 0.6686 0.00%
2025-01-10 0 0.730 0.710 0.740 0.730 0.730 6,000 4,380 0.7300 0.668 0.650 0.677 0.668 0.668 6,555 0.6682 -2.67%
2025-01-09 0 0.750 0.710 0.750 - - 0 0 - 0.687 0.650 0.687 - - 0 - 0.00%
2025-01-08 0 0.750 0.700 0.750 0.700 0.760 6,000 4,340 0.7233 0.687 0.641 0.687 0.641 0.696 6,555 0.6621 1.35%
2025-01-07 0 0.740 0.710 0.740 0.750 0.750 8,000 6,000 0.7500 0.677 0.650 0.677 0.687 0.687 8,739 0.6865 0.00%
2025-01-06 0 0.740 0.710 0.740 - - 0 0 - 0.677 0.650 0.677 - - 0 - -1.33%
2025-01-03 0 0.750 0.690 0.750 - - 0 0 - 0.687 0.632 0.687 - - 0 - 0.00%
2025-01-02 0 0.750 0.670 0.770 - - 0 0 - 0.687 0.613 0.705 - - 0 - 0.00%
2024-12-31 0 0.750 0.670 0.770 - - 0 0 - 0.687 0.613 0.705 - - 0 - 0.00%
2024-12-30 0 0.750 0.710 0.750 - - 0 0 - 0.687 0.650 0.687 - - 0 - -1.32%
2024-12-27 0 0.760 0.710 0.760 - - 0 0 - 0.696 0.650 0.696 - - 0 - 0.00%
2024-12-24 0 0.760 0.710 0.760 0.770 0.770 1,000 770 0.7700 0.696 0.650 0.696 0.705 0.705 1,092 0.7049 5.56%
2024-12-23 0 0.720 0.710 0.770 - - 0 0 - 0.659 0.650 0.705 - - 0 - 0.00%
2024-12-20 0 0.720 0.720 0.750 0.720 0.720 26,000 18,720 0.7200 0.659 0.659 0.687 0.659 0.659 28,403 0.6591 -1.37%
2024-12-19 0 0.730 0.730 0.770 - - 0 0 - 0.668 0.668 0.705 - - 0 - 1.39%
2024-12-18 0 0.720 0.720 0.770 0.710 0.730 3,000 2,160 0.7200 0.659 0.659 0.705 0.650 0.668 3,277 0.6591 0.00%
2024-12-17 0 0.720 0.720 0.770 - - 0 0 - 0.659 0.659 0.705 - - 0 - 0.00%
2024-12-16 0 0.720 0.720 0.770 0.700 0.720 26,000 18,690 0.7188 0.659 0.659 0.705 0.641 0.659 28,403 0.6580 2.86%
2024-12-13 0 0.700 0.680 0.710 0.700 0.710 23,000 16,310 0.7091 0.641 0.622 0.650 0.641 0.650 25,126 0.6491 -4.11%
2024-12-12 0 0.730 0.720 0.750 - - 0 0 - 0.668 0.659 0.687 - - 0 - 0.00%
2024-12-11 0 0.760 0.760 0.770 0.760 0.770 12,000 9,130 0.7608 0.668 0.668 0.677 0.668 0.677 13,648 0.6690 -1.30%
2024-12-10 0 0.770 0.760 0.770 0.760 0.780 61,333 47,546 0.7752 0.677 0.668 0.677 0.668 0.686 69,755 0.6816 2.67%
2024-12-09 0 0.750 0.750 0.790 0.730 0.780 3,000 2,290 0.7633 0.659 0.659 0.695 0.642 0.686 3,412 0.6712 -3.85%
2024-12-06 0 0.780 0.730 0.780 - - 0 0 - 0.686 0.642 0.686 - - 0 - 0.00%
2024-12-05 0 0.780 0.740 0.790 - - 0 0 - 0.686 0.651 0.695 - - 0 - 0.00%
2024-12-04 0 0.780 0.780 0.900 0.720 0.770 20,000 15,350 0.7675 0.686 0.686 0.791 0.633 0.677 22,746 0.6748 0.00%
2024-12-03 0 0.780 0.730 0.780 - - 0 0 - 0.686 0.642 0.686 - - 0 - 0.00%
2024-12-02 0 0.780 0.730 0.780 - - 0 0 - 0.686 0.642 0.686 - - 0 - -1.27%
2024-11-29 0 0.790 0.730 0.790 0.710 0.810 152,000 116,440 0.7661 0.695 0.642 0.695 0.624 0.712 172,873 0.6736 12.86%
2024-11-28 0 0.700 0.690 0.780 0.680 0.700 10,000 6,940 0.6940 0.615 0.607 0.686 0.598 0.615 11,373 0.6102 2.94%
2024-11-27 0 0.680 0.680 0.700 0.670 0.700 4,000 2,730 0.6825 0.598 0.598 0.615 0.589 0.615 4,549 0.6001 1.49%
2024-11-26 0 0.670 0.670 0.700 0.660 0.710 21,000 13,990 0.6662 0.589 0.589 0.615 0.580 0.624 23,884 0.5858 -5.63%
2024-11-25 0 0.710 0.670 0.710 0.670 0.710 4,000 2,790 0.6975 0.624 0.589 0.624 0.589 0.624 4,549 0.6133 2.90%
2024-11-22 0 0.690 0.680 0.690 0.680 0.700 32,000 22,040 0.6888 0.607 0.598 0.607 0.598 0.615 36,394 0.6056 -2.82%
2024-11-21 0 0.710 0.670 0.760 0.690 0.710 9,000 6,300 0.7000 0.624 0.589 0.668 0.607 0.624 10,236 0.6155 4.41%
2024-11-20 0 0.680 0.680 0.710 0.680 0.710 2,000 1,390 0.6950 0.598 0.598 0.624 0.598 0.624 2,275 0.6111 -2.86%
2024-11-19 0 0.700 0.700 0.750 - - 0 0 - 0.615 0.615 0.659 - - 0 - 0.00%
2024-11-18 0 0.700 0.700 0.750 0.660 0.680 12,000 8,070 0.6725 0.615 0.615 0.659 0.580 0.598 13,648 0.5913 0.00%
2024-11-15 0 0.700 0.700 0.760 0.680 0.680 5,000 3,460 0.6920 0.615 0.615 0.668 0.598 0.598 5,687 0.6084 0.00%
2024-11-14 0 0.700 0.670 0.700 - - 0 0 - 0.615 0.589 0.615 - - 0 - 0.00%
2024-11-13 0 0.700 0.680 0.700 - - 0 0 - 0.615 0.598 0.615 - - 0 - 0.00%
2024-11-12 0 0.700 0.700 0.780 0.670 0.800 31,000 23,420 0.7555 0.615 0.615 0.686 0.589 0.703 35,257 0.6643 0.00%
2024-11-11 0 0.700 0.670 0.760 0.650 0.760 22,000 15,500 0.7045 0.615 0.589 0.668 0.572 0.668 25,021 0.6195 -1.41%
2024-11-08 0 0.710 0.710 0.730 0.710 0.730 7,000 5,090 0.7271 0.624 0.624 0.642 0.624 0.642 7,961 0.6393 -4.05%
2024-11-07 0 0.740 0.720 0.740 - - 0 0 - 0.651 0.633 0.651 - - 0 - 0.00%
2024-11-06 0 0.740 0.720 0.770 - - 0 0 - 0.651 0.633 0.677 - - 0 - 0.00%
2024-11-05 0 0.740 0.740 0.760 0.720 0.750 55,000 40,190 0.7307 0.651 0.651 0.668 0.633 0.659 62,553 0.6425 0.00%
2024-11-04 0 0.740 0.730 0.740 0.720 0.750 76,000 56,960 0.7495 0.651 0.642 0.651 0.633 0.659 86,437 0.6590 0.00%
2024-11-01 0 0.740 0.720 0.740 0.710 0.740 28,000 20,150 0.7196 0.651 0.633 0.651 0.624 0.651 31,845 0.6328 4.23%
2024-10-31 0 0.710 0.710 0.720 0.690 0.720 13,000 9,110 0.7008 0.624 0.624 0.633 0.607 0.633 14,785 0.6162 -1.39%
2024-10-30 0 0.720 0.720 0.740 0.720 0.730 6,000 4,370 0.7283 0.633 0.633 0.651 0.633 0.642 6,824 0.6404 -2.70%
2024-10-29 0 0.740 0.740 0.760 0.720 0.770 10,000 7,650 0.7650 0.651 0.651 0.668 0.633 0.677 11,373 0.6726 1.37%
2024-10-28 0 0.730 0.730 0.790 0.720 0.750 9,000 6,720 0.7467 0.642 0.642 0.695 0.633 0.659 10,236 0.6565 0.00%
2024-10-25 0 0.730 0.730 0.770 0.720 0.750 4,000 2,970 0.7425 0.642 0.642 0.677 0.633 0.659 4,549 0.6528 -2.67%
2024-10-24 0 0.750 0.730 0.750 - - 0 0 - 0.659 0.642 0.659 - - 0 - 0.00%
2024-10-23 0 0.750 0.750 0.770 0.750 0.780 31,000 23,970 0.7732 0.659 0.659 0.677 0.659 0.686 35,257 0.6799 2.74%
2024-10-22 0 0.730 0.730 0.770 0.730 0.730 2,000 1,460 0.7300 0.642 0.642 0.677 0.642 0.642 2,275 0.6419 0.00%
2024-10-21 0 0.730 0.730 0.740 0.720 0.740 52,000 38,070 0.7321 0.642 0.642 0.651 0.633 0.651 59,141 0.6437 0.00%
2024-10-18 0 0.730 0.720 0.760 0.730 0.730 8,000 5,840 0.7300 0.642 0.633 0.668 0.642 0.642 9,099 0.6419 1.39%
2024-10-17 0 0.720 0.720 0.750 0.710 0.710 12,000 8,520 0.7100 0.633 0.633 0.659 0.624 0.624 13,648 0.6243 2.86%
2024-10-16 0 0.700 0.700 0.750 0.680 0.780 100,000 70,010 0.7001 0.615 0.615 0.659 0.598 0.686 113,732 0.6156 4.48%
2024-10-15 0 0.670 0.670 0.680 0.650 0.740 45,000 32,100 0.7133 0.589 0.589 0.598 0.572 0.651 51,180 0.6272 -10.67%
2024-10-14 0 0.750 0.700 0.770 0.700 0.770 30,000 22,440 0.7480 0.659 0.615 0.677 0.615 0.677 34,120 0.6577 -2.60%
2024-10-10 0 0.770 0.760 0.810 0.740 0.770 28,000 21,410 0.7646 0.677 0.668 0.712 0.651 0.677 31,845 0.6723 2.67%
2024-10-09 0 0.750 0.750 0.840 0.740 0.770 207,000 155,560 0.7515 0.659 0.659 0.739 0.651 0.677 235,426 0.6608 -5.06%
2024-10-08 0 0.790 0.790 0.800 0.790 0.870 217,000 176,430 0.8130 0.695 0.695 0.703 0.695 0.765 246,799 0.7149 -11.24%
2024-10-07 0 0.890 0.870 0.890 0.800 0.890 440,000 374,030 0.8501 0.783 0.765 0.783 0.703 0.783 500,423 0.7474 11.25%
2024-10-04 0 0.800 0.800 0.840 0.800 0.840 114,000 91,750 0.8048 0.703 0.703 0.739 0.703 0.739 129,655 0.7076 0.00%
2024-10-03 0 0.800 0.790 0.810 0.750 1.000 507,000 407,160 0.8031 0.703 0.695 0.712 0.659 0.879 576,623 0.7061 9.59%
2024-10-02 0 0.730 0.720 0.750 0.690 0.750 430,000 308,570 0.7176 0.642 0.633 0.659 0.607 0.659 489,049 0.6310 5.80%
2024-09-30 0 0.690 0.680 0.700 0.670 0.720 163,000 114,760 0.7040 0.607 0.598 0.615 0.589 0.633 185,384 0.6190 1.47%
2024-09-27 0 0.680 0.680 0.690 0.680 0.680 23,000 15,650 0.6804 0.598 0.598 0.607 0.598 0.598 26,158 0.5983 -1.45%
2024-09-26 0 0.690 0.690 0.720 0.650 0.690 36,000 24,410 0.6781 0.607 0.607 0.633 0.572 0.607 40,944 0.5962 0.00%
2024-09-25 0 0.690 0.680 0.690 0.690 0.720 51,000 35,410 0.6943 0.607 0.598 0.607 0.607 0.633 58,004 0.6105 4.55%
2024-09-24 0 0.660 0.650 0.680 0.650 0.680 251,000 163,490 0.6514 0.580 0.572 0.598 0.572 0.598 285,468 0.5727 0.00%
2024-09-23 0 0.660 0.660 0.680 - - 0 0 - 0.580 0.580 0.598 - - 0 - 0.00%
2024-09-20 0 0.660 0.670 0.680 0.660 0.690 177,000 119,440 0.6748 0.580 0.589 0.598 0.580 0.607 201,306 0.5933 -5.71%
2024-09-19 0 0.700 0.690 0.710 0.660 0.700 67,998 46,848 0.6890 0.615 0.607 0.624 0.580 0.615 77,336 0.6058 4.48%
2024-09-17 0 0.670 0.650 0.670 - - 0 0 - 0.589 0.572 0.589 - - 0 - 0.00%
2024-09-16 0 0.670 0.640 0.680 - - 0 0 - 0.589 0.563 0.598 - - 0 - 0.00%
2024-09-13 0 0.670 0.650 0.670 0.650 0.670 18,000 11,800 0.6556 0.589 0.572 0.589 0.572 0.589 20,472 0.5764 3.08%
2024-09-12 0 0.650 0.640 0.670 - - 0 0 - 0.572 0.563 0.589 - - 0 - 0.00%
2024-09-11 0 0.650 0.630 0.670 - - 0 0 - 0.572 0.554 0.589 - - 0 - 0.00%
2024-09-10 0 0.650 0.630 0.660 0.650 0.660 143,000 94,370 0.6599 0.572 0.554 0.580 0.572 0.580 162,637 0.5802 0.00%
2024-09-09 0 0.650 0.650 0.700 - - 0 0 - 0.572 0.572 0.615 - - 0 - 0.00%
2024-09-05 0 0.650 0.650 0.700 - - 0 0 - 0.572 0.572 0.615 - - 0 - 0.00%
2024-09-04 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.572 0.572 0.615 0.572 0.572 4,549 0.5715 -1.52%
2024-09-03 0 0.660 0.660 0.690 - - 0 0 - 0.580 0.580 0.607 - - 0 - 0.00%
2024-09-02 0 0.660 0.660 0.700 0.660 0.670 56,000 37,360 0.6671 0.580 0.580 0.615 0.580 0.589 63,690 0.5866 -2.94%
2024-08-30 0 0.680 0.680 0.700 0.660 0.680 6,000 3,980 0.6633 0.598 0.598 0.615 0.580 0.598 6,824 0.5832 0.00%
2024-08-29 0 0.680 0.680 0.710 - - 0 0 - 0.598 0.598 0.624 - - 0 - 0.00%
2024-08-28 0 0.680 0.680 0.710 0.660 0.680 11,000 7,280 0.6618 0.598 0.598 0.624 0.580 0.598 12,511 0.5819 0.00%
2024-08-27 0 0.680 0.680 0.710 - - 0 0 - 0.598 0.598 0.624 - - 0 - 0.00%
2024-08-26 0 0.680 0.680 0.740 0.650 0.650 5,000 3,250 0.6500 0.598 0.598 0.651 0.572 0.572 5,687 0.5715 0.00%
2024-08-23 0 0.680 0.670 0.740 0.680 0.680 11,000 7,480 0.6800 0.598 0.589 0.651 0.598 0.598 12,511 0.5979 0.00%
2024-08-22 0 0.680 0.680 0.740 - - 0 0 - 0.598 0.598 0.651 - - 0 - 0.00%
2024-08-21 0 0.680 0.680 0.730 0.680 0.760 92,000 64,030 0.6960 0.598 0.598 0.642 0.598 0.668 104,634 0.6119 0.00%
2024-08-20 0 0.680 0.680 0.760 - - 0 0 - 0.598 0.598 0.668 - - 0 - 0.00%
2024-08-19 0 0.680 0.680 0.760 0.680 0.680 16,000 10,880 0.6800 0.598 0.598 0.668 0.598 0.598 18,197 0.5979 -2.86%
2024-08-16 0 0.700 0.690 0.760 - - 0 0 - 0.615 0.607 0.668 - - 0 - 0.00%
2024-08-15 0 0.700 0.690 0.760 - - 0 0 - 0.615 0.607 0.668 - - 0 - 0.00%
2024-08-14 0 0.700 0.700 0.760 - - 0 0 - 0.615 0.615 0.668 - - 0 - 0.00%
2024-08-13 0 0.700 0.700 0.750 0.690 0.700 54,000 37,770 0.6994 0.615 0.615 0.659 0.607 0.615 61,415 0.6150 1.45%
2024-08-12 0 0.690 0.690 0.750 0.670 0.760 33,000 23,850 0.7227 0.607 0.607 0.659 0.589 0.668 37,532 0.6355 0.00%
2024-08-09 0 0.690 0.660 0.720 - - 0 0 - 0.607 0.580 0.633 - - 0 - 0.00%
2024-08-08 0 0.690 0.660 0.720 0.650 0.690 9,000 6,050 0.6722 0.607 0.580 0.633 0.572 0.607 10,236 0.5911 2.99%
2024-08-07 0 0.670 0.670 0.700 0.670 0.710 27,000 18,330 0.6789 0.589 0.589 0.615 0.589 0.624 30,708 0.5969 0.00%
2024-08-06 0 0.670 0.670 0.690 0.650 0.670 26,000 17,190 0.6612 0.589 0.589 0.607 0.572 0.589 29,570 0.5813 0.00%
2024-08-05 0 0.670 0.670 0.680 0.670 0.680 85,000 57,510 0.6766 0.589 0.589 0.598 0.589 0.598 96,673 0.5949 -1.47%
2024-08-02 0 0.680 0.650 0.680 0.660 0.680 4,000 2,700 0.6750 0.598 0.572 0.598 0.580 0.598 4,549 0.5935 -1.45%
2024-08-01 0 0.690 0.670 0.690 0.650 0.700 5,000 3,440 0.6880 0.607 0.589 0.607 0.572 0.615 5,687 0.6049 -1.43%
2024-07-31 0 0.700 0.670 0.700 0.700 0.700 22,000 15,400 0.7000 0.615 0.589 0.615 0.615 0.615 25,021 0.6155 0.00%
2024-07-30 0 0.700 0.700 0.710 0.700 0.720 94,000 66,360 0.7060 0.615 0.615 0.624 0.615 0.633 106,908 0.6207 4.48%
2024-07-29 0 0.670 0.670 0.720 0.660 0.660 4,000 2,640 0.6600 0.589 0.589 0.633 0.580 0.580 4,549 0.5803 4.69%
2024-07-26 0 0.640 0.640 0.730 - - 0 0 - 0.563 0.563 0.642 - - 0 - 1.59%
2024-07-25 0 0.630 0.630 0.730 0.610 0.620 13,000 7,990 0.6146 0.554 0.554 0.642 0.536 0.545 14,785 0.5404 -4.55%
2024-07-24 0 0.660 0.660 0.730 0.660 0.660 7,000 4,620 0.6600 0.580 0.580 0.642 0.580 0.580 7,961 0.5803 0.00%
2024-07-23 0 0.660 0.650 0.730 - - 0 0 - 0.580 0.572 0.642 - - 0 - 0.00%
2024-07-22 0 0.660 0.660 0.710 0.640 0.660 87,000 56,110 0.6449 0.580 0.580 0.624 0.563 0.580 98,947 0.5671 -4.35%
2024-07-19 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.607 0.589 0.607 0.607 0.607 13,648 0.6067 -2.82%
2024-07-18 0 0.710 0.650 0.720 - - 0 0 - 0.624 0.572 0.633 - - 0 - 0.00%
2024-07-17 0 0.710 0.680 0.710 - - 0 0 - 0.624 0.598 0.624 - - 0 - 0.00%
2024-07-16 0 0.710 0.700 0.710 - - 0 0 - 0.624 0.615 0.624 - - 0 - 0.00%
2024-07-15 0 0.710 0.710 0.740 0.680 0.690 3,000 2,060 0.6867 0.624 0.624 0.651 0.598 0.607 3,412 0.6038 1.43%
2024-07-12 0 0.700 0.690 0.740 0.690 0.750 65,000 45,670 0.7026 0.615 0.607 0.651 0.607 0.659 73,926 0.6178 -6.67%
2024-07-11 0 0.750 0.750 0.760 0.730 0.730 28,000 20,440 0.7300 0.659 0.659 0.668 0.642 0.642 31,845 0.6419 2.74%
2024-07-10 0 0.770 0.770 0.800 0.760 0.760 20,000 15,200 0.7600 0.642 0.642 0.667 0.634 0.634 23,993 0.6335 0.00%
2024-07-09 0 0.770 0.750 0.770 0.770 0.780 6,000 4,630 0.7717 0.642 0.625 0.642 0.642 0.650 7,198 0.6432 0.00%
2024-07-08 0 0.770 0.750 0.770 0.770 0.770 24,000 18,480 0.7700 0.642 0.625 0.642 0.642 0.642 28,791 0.6419 2.67%
2024-07-05 0 0.750 0.750 0.770 0.750 0.750 15,000 11,250 0.7500 0.625 0.625 0.642 0.625 0.625 17,995 0.6252 -2.60%
2024-07-04 0 0.770 0.760 0.770 0.760 0.770 33,000 24,920 0.7552 0.642 0.634 0.642 0.634 0.642 39,588 0.6295 2.67%
2024-07-03 0 0.750 0.700 0.750 0.750 0.750 60,000 45,000 0.7500 0.625 0.584 0.625 0.625 0.625 71,979 0.6252 0.00%
2024-07-02 0 0.750 0.750 0.770 0.750 0.750 17,000 12,750 0.7500 0.625 0.625 0.642 0.625 0.625 20,394 0.6252 2.74%
2024-06-28 0 0.730 0.710 0.730 0.720 0.730 27,000 19,570 0.7248 0.609 0.592 0.609 0.600 0.609 32,390 0.6042 0.00%
2024-06-27 0 0.730 0.710 0.730 0.720 0.740 36,000 26,270 0.7297 0.609 0.592 0.609 0.600 0.617 43,187 0.6083 1.39%
2024-06-26 0 0.720 0.690 0.720 0.660 0.720 82,000 56,160 0.6849 0.600 0.575 0.600 0.550 0.600 98,371 0.5709 14.29%
2024-06-25 0 0.630 0.630 0.690 - - 0 0 - 0.525 0.525 0.575 - - 0 - 0.00%
2024-06-24 0 0.630 0.580 0.680 - - 0 0 - 0.525 0.483 0.567 - - 0 - 0.00%
2024-06-21 0 0.630 0.580 0.630 0.630 0.630 27,000 17,010 0.6300 0.525 0.483 0.525 0.525 0.525 32,390 0.5252 0.00%
2024-06-20 0 0.630 0.630 0.690 - - 0 0 - 0.525 0.525 0.575 - - 0 - 0.00%
2024-06-19 0 0.630 0.630 0.680 0.630 0.630 1,000 630 0.6300 0.525 0.525 0.567 0.525 0.525 1,200 0.5252 1.61%
2024-06-18 0 0.620 0.620 0.670 0.620 0.620 3,000 1,860 0.6200 0.517 0.517 0.558 0.517 0.517 3,599 0.5168 0.00%
2024-06-17 0 0.620 0.570 0.680 - - 0 0 - 0.517 0.475 0.567 - - 0 - 0.00%
2024-06-14 0 0.620 0.620 0.670 - - 0 0 - 0.517 0.517 0.558 - - 0 - 0.00%
2024-06-13 0 0.620 0.560 0.670 - - 0 0 - 0.517 0.467 0.558 - - 0 - 0.00%
2024-06-12 0 0.620 0.570 0.670 - - 0 0 - 0.517 0.475 0.558 - - 0 - 0.00%
2024-06-11 0 0.620 0.600 0.670 - - 0 0 - 0.517 0.500 0.558 - - 0 - 0.00%
2024-06-07 0 0.620 0.620 0.680 0.610 0.650 6,000 3,800 0.6333 0.517 0.517 0.567 0.508 0.542 7,198 0.5279 3.33%
2024-06-06 0 0.600 0.610 0.650 0.600 0.670 400,000 249,490 0.6237 0.500 0.508 0.542 0.500 0.558 479,857 0.5199 -10.45%
2024-06-05 0 0.670 0.670 0.710 0.670 0.700 63,000 42,740 0.6784 0.558 0.558 0.592 0.558 0.584 75,578 0.5655 -1.47%
2024-06-04 0 0.680 0.680 0.700 0.680 0.700 11,000 7,680 0.6982 0.567 0.567 0.584 0.567 0.584 13,196 0.5820 -6.85%
2024-06-03 0 0.730 0.690 0.760 - - 0 0 - 0.609 0.575 0.634 - - 0 - 0.00%
2024-05-31 0 0.730 0.730 0.760 - - 0 0 - 0.609 0.609 0.634 - - 0 - 0.00%
2024-05-30 0 0.730 0.710 0.730 0.720 0.730 11,000 7,930 0.7209 0.609 0.592 0.609 0.600 0.609 13,196 0.6009 -5.19%
2024-05-29 0 0.770 0.710 0.770 0.740 0.780 28,000 21,060 0.7521 0.642 0.592 0.642 0.617 0.650 33,590 0.6270 10.00%
2024-05-28 0 0.700 0.690 0.740 0.700 0.730 11,000 7,730 0.7027 0.584 0.575 0.617 0.584 0.609 13,196 0.5858 -4.11%
2024-05-27 0 0.730 0.680 0.760 - - 0 0 - 0.609 0.567 0.634 - - 0 - 0.00%
2024-05-24 0 0.730 0.700 0.730 - - 0 0 - 0.609 0.584 0.609 - - 0 - 0.00%
2024-05-23 0 0.730 0.710 0.760 0.730 0.730 11,000 8,030 0.7300 0.609 0.592 0.634 0.609 0.609 13,196 0.6085 0.00%
2024-05-22 0 0.730 0.730 0.760 0.730 0.770 80,000 60,200 0.7525 0.609 0.609 0.634 0.609 0.642 95,971 0.6273 -2.67%
2024-05-21 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.625 0.600 0.625 0.625 0.625 11,996 0.6252 0.00%
2024-05-20 0 0.750 0.740 0.750 0.720 0.780 108,000 78,170 0.7238 0.625 0.617 0.625 0.600 0.650 129,561 0.6033 8.70%
2024-05-17 0 0.690 0.690 0.720 0.630 0.650 30,000 19,120 0.6373 0.575 0.575 0.600 0.525 0.542 35,989 0.5313 -4.17%
2024-05-16 0 0.720 0.650 0.720 - - 0 0 - 0.600 0.542 0.600 - - 0 - 0.00%
2024-05-14 0 0.720 0.720 0.730 - - 4,000 2,880 0.7200 0.600 0.600 0.609 - - 4,799 0.6002 0.00%
2024-05-13 0 0.720 0.650 0.720 0.720 0.750 25,000 18,030 0.7212 0.600 0.542 0.600 0.600 0.625 29,991 0.6012 0.00%
2024-05-10 0 0.720 0.690 0.720 0.680 0.720 34,000 23,530 0.6921 0.600 0.575 0.600 0.567 0.600 40,788 0.5769 7.46%
2024-05-09 0 0.670 0.630 0.680 0.620 0.670 68,000 44,160 0.6494 0.558 0.525 0.567 0.517 0.558 81,576 0.5413 3.08%
2024-05-08 0 0.650 0.650 0.670 0.650 0.670 62,000 41,060 0.6623 0.542 0.542 0.558 0.542 0.558 74,378 0.5520 -1.52%
2024-05-07 0 0.660 0.660 0.690 - - 0 0 - 0.550 0.550 0.575 - - 0 - 0.00%
2024-05-06 0 0.660 0.660 0.690 0.660 0.660 19,000 12,540 0.6600 0.550 0.550 0.575 0.550 0.550 22,793 0.5502 0.00%
2024-05-03 0 0.660 0.640 0.660 0.600 0.660 152,000 97,400 0.6408 0.550 0.533 0.550 0.500 0.550 182,346 0.5342 4.76%
2024-05-02 0 0.630 0.630 0.640 0.630 0.630 26,000 16,380 0.6300 0.525 0.525 0.533 0.525 0.525 31,191 0.5252 0.00%
2024-04-30 0 0.630 0.630 0.650 - - 0 0 - 0.525 0.525 0.542 - - 0 - 1.61%
2024-04-29 0 0.620 0.580 0.640 - - 0 0 - 0.517 0.483 0.533 - - 0 - 0.00%
2024-04-26 0 0.620 0.610 0.640 0.620 0.630 121,000 75,450 0.6236 0.517 0.508 0.533 0.517 0.525 145,157 0.5198 -1.59%
2024-04-25 0 0.630 0.600 0.630 0.630 0.630 1,000 630 0.6300 0.525 0.500 0.525 0.525 0.525 1,200 0.5252 -3.08%
2024-04-24 0 0.650 0.600 0.650 0.600 0.650 51,000 30,830 0.6045 0.542 0.500 0.542 0.500 0.542 61,182 0.5039 4.84%
2024-04-23 0 0.620 0.620 0.650 - - 0 0 - 0.517 0.517 0.542 - - 0 - 0.00%
2024-04-22 0 0.620 0.590 0.630 0.600 0.620 82,000 49,420 0.6027 0.517 0.492 0.525 0.500 0.517 98,371 0.5024 3.33%
2024-04-19 0 0.600 0.580 0.600 0.570 0.600 131,000 74,820 0.5711 0.500 0.483 0.500 0.475 0.500 157,153 0.4761 1.69%
2024-04-18 0 0.590 0.590 0.600 0.560 0.600 26,000 15,230 0.5858 0.492 0.492 0.500 0.467 0.500 31,191 0.4883 -1.67%
2024-04-17 0 0.600 0.580 0.600 0.570 0.600 100,000 59,090 0.5909 0.500 0.483 0.500 0.475 0.500 119,964 0.4926 1.69%
2024-04-16 0 0.590 0.580 0.600 0.580 0.610 92,000 53,720 0.5839 0.492 0.483 0.500 0.483 0.508 110,367 0.4867 -4.84%
2024-04-15 0 0.620 0.610 0.620 0.620 0.630 32,000 19,940 0.6231 0.517 0.508 0.517 0.517 0.525 38,389 0.5194 -1.59%
2024-04-12 0 0.630 0.630 0.650 0.630 0.630 51,000 32,130 0.6300 0.525 0.525 0.542 0.525 0.525 61,182 0.5252 -3.08%
2024-04-11 0 0.650 0.650 0.680 0.650 0.690 30,000 19,970 0.6657 0.542 0.542 0.567 0.542 0.575 35,989 0.5549 -1.52%
2024-04-10 0 0.660 0.660 0.690 0.660 0.660 135,000 89,100 0.6600 0.550 0.550 0.575 0.550 0.550 161,952 0.5502 1.54%
2024-04-09 0 0.650 0.650 0.690 0.640 0.670 15,000 9,720 0.6480 0.542 0.542 0.575 0.533 0.558 17,995 0.5402 0.00%
2024-04-08 0 0.650 0.650 0.670 0.620 0.670 28,000 17,940 0.6407 0.542 0.542 0.558 0.517 0.558 33,590 0.5341 -2.99%
2024-04-05 0 0.670 0.670 0.700 - - 0 0 - 0.558 0.558 0.584 - - 0 - 0.00%
2024-04-03 0 0.670 0.670 0.700 0.670 0.670 3,000 2,010 0.6700 0.558 0.558 0.584 0.558 0.558 3,599 0.5585 0.00%
2024-04-02 0 0.670 0.670 0.700 0.670 0.700 123,000 83,660 0.6802 0.558 0.558 0.584 0.558 0.584 147,556 0.5670 -6.94%
2024-03-28 0 0.720 0.680 0.720 0.680 0.720 37,000 25,780 0.6968 0.600 0.567 0.600 0.567 0.600 44,387 0.5808 0.00%
2024-03-27 0 0.720 0.690 0.720 - - 0 0 - 0.600 0.575 0.600 - - 0 - -1.37%
2024-03-26 0 0.730 0.710 0.730 0.700 0.730 8,000 5,750 0.7188 0.609 0.592 0.609 0.584 0.609 9,597 0.5991 8.96%
2024-03-25 0 0.670 0.670 0.710 0.670 0.670 6,000 4,020 0.6700 0.558 0.558 0.592 0.558 0.558 7,198 0.5585 -6.94%
2024-03-22 0 0.720 0.700 0.720 - - 0 0 - 0.600 0.584 0.600 - - 0 - 0.00%
2024-03-21 0 0.720 0.710 0.730 0.710 0.720 56,000 40,050 0.7152 0.600 0.592 0.609 0.592 0.600 67,180 0.5962 1.41%
2024-03-20 0 0.710 0.700 0.730 0.710 0.710 9,000 6,390 0.7100 0.592 0.584 0.609 0.592 0.592 10,797 0.5918 0.00%
2024-03-19 0 0.710 0.710 0.730 0.710 0.710 5,000 3,550 0.7100 0.592 0.592 0.609 0.592 0.592 5,998 0.5918 -2.74%
2024-03-18 0 0.730 0.650 0.730 - - 0 0 - 0.609 0.542 0.609 - - 0 - 0.00%
2024-03-15 0 0.730 0.700 0.740 - - 0 0 - 0.609 0.584 0.617 - - 0 - 0.00%
2024-03-14 0 0.730 0.710 0.740 0.710 0.730 79,000 56,540 0.7157 0.609 0.592 0.617 0.592 0.609 94,772 0.5966 0.00%
2024-03-13 0 0.730 0.730 0.760 0.720 0.780 22,000 16,700 0.7591 0.609 0.609 0.634 0.600 0.650 26,392 0.6328 2.82%
2024-03-12 0 0.710 0.680 0.750 - - 0 0 - 0.592 0.567 0.625 - - 0 - 0.00%
2024-03-11 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.592 0.567 0.592 0.592 0.592 11,996 0.5918 -1.39%
2024-03-08 0 0.720 0.700 0.730 0.720 0.750 55,000 39,830 0.7242 0.600 0.584 0.609 0.600 0.625 65,980 0.6037 2.86%
2024-03-07 0 0.700 0.660 0.710 0.700 0.730 35,000 25,120 0.7177 0.584 0.550 0.592 0.584 0.609 41,988 0.5983 -1.41%
2024-03-06 0 0.710 0.710 0.730 - - 0 0 - 0.592 0.592 0.609 - - 0 - 0.00%
2024-03-05 0 0.710 0.690 0.710 0.720 0.730 21,000 15,280 0.7276 0.592 0.575 0.592 0.600 0.609 25,193 0.6065 -1.39%
2024-03-04 0 0.720 0.720 0.760 0.720 0.740 61,000 44,520 0.7298 0.600 0.600 0.634 0.600 0.617 73,178 0.6084 -4.00%
2024-03-01 0 0.750 0.720 0.750 0.740 0.760 42,000 31,260 0.7443 0.625 0.600 0.625 0.617 0.634 50,385 0.6204 -2.60%
2024-02-29 0 0.770 0.740 0.770 0.730 0.800 80,000 59,590 0.7449 0.642 0.617 0.642 0.609 0.667 95,971 0.6209 6.94%
2024-02-28 0 0.720 0.700 0.720 0.690 0.720 74,000 52,200 0.7054 0.600 0.584 0.600 0.575 0.600 88,774 0.5880 2.86%
2024-02-27 0 0.700 0.650 0.700 - - 0 0 - 0.584 0.542 0.584 - - 0 - 0.00%
2024-02-26 0 0.700 0.680 0.720 - - 0 0 - 0.584 0.567 0.600 - - 0 - 0.00%
2024-02-23 0 0.700 0.690 0.720 0.690 0.700 57,000 39,690 0.6963 0.584 0.575 0.600 0.575 0.584 68,380 0.5804 0.00%
2024-02-22 0 0.700 0.670 0.700 0.680 0.720 79,000 54,930 0.6953 0.584 0.558 0.584 0.567 0.600 94,772 0.5796 1.45%
2024-02-21 0 0.690 0.680 0.690 0.700 0.750 54,000 39,320 0.7281 0.575 0.567 0.575 0.584 0.625 64,781 0.6070 6.15%
2024-02-20 0 0.650 0.640 0.690 0.650 0.660 29,000 18,870 0.6507 0.542 0.533 0.575 0.542 0.550 34,790 0.5424 0.00%
2024-02-19 0 0.650 0.630 0.660 0.650 0.710 92,000 62,360 0.6778 0.542 0.525 0.550 0.542 0.592 110,367 0.5650 0.00%
2024-02-16 0 0.650 0.610 0.890 0.610 0.650 58,000 36,700 0.6328 0.542 0.508 0.742 0.508 0.542 69,579 0.5275 6.56%
2024-02-15 0 0.610 0.590 0.630 - - 0 0 - 0.508 0.492 0.525 - - 0 - 0.00%
2024-02-14 0 0.610 0.600 0.610 - - 0 0 - 0.508 0.500 0.508 - - 0 - -1.61%
2024-02-09 0 0.620 0.600 0.620 0.590 0.620 11,000 6,520 0.5927 0.517 0.500 0.517 0.492 0.517 13,196 0.4941 -1.59%
2024-02-08 0 0.630 0.600 0.630 0.630 0.630 3,000 1,890 0.6300 0.525 0.500 0.525 0.525 0.525 3,599 0.5252 0.00%
2024-02-07 0 0.630 0.590 0.630 - - 0 0 - 0.525 0.492 0.525 - - 0 - 0.00%
2024-02-06 0 0.630 0.600 0.630 0.590 0.630 12,000 7,130 0.5942 0.525 0.500 0.525 0.492 0.525 14,396 0.4953 6.78%
2024-02-05 0 0.590 0.580 0.620 - - 0 0 - 0.492 0.483 0.517 - - 0 - 0.00%
2024-02-02 0 0.590 0.590 0.630 0.590 0.610 6,000 3,640 0.6067 0.492 0.492 0.525 0.492 0.508 7,198 0.5057 -3.28%
2024-02-01 0 0.610 0.610 0.630 0.570 0.610 73,000 43,250 0.5925 0.508 0.508 0.525 0.475 0.508 87,574 0.4939 1.67%
2024-01-31 0 0.600 0.590 0.610 0.600 0.640 66,000 39,650 0.6008 0.500 0.492 0.508 0.500 0.533 79,176 0.5008 -1.64%
2024-01-30 0 0.610 0.600 0.610 0.610 0.630 207,000 126,760 0.6124 0.508 0.500 0.508 0.508 0.525 248,326 0.5105 3.39%
2024-01-29 0 0.590 0.580 0.600 0.560 0.600 371,000 214,520 0.5782 0.492 0.483 0.500 0.467 0.500 445,068 0.4820 0.00%
2024-01-26 0 0.590 0.590 0.600 0.590 0.600 140,000 83,800 0.5986 0.492 0.492 0.500 0.492 0.500 167,950 0.4990 -1.67%
2024-01-25 0 0.600 0.590 0.600 0.590 0.620 270,000 162,770 0.6029 0.500 0.492 0.500 0.492 0.517 323,904 0.5025 0.00%
2024-01-24 0 0.600 0.590 0.600 0.600 0.630 347,000 212,750 0.6131 0.500 0.492 0.500 0.500 0.525 416,276 0.5111 -3.23%
2024-01-23 0 0.620 0.610 0.620 0.610 0.670 717,000 453,420 0.6324 0.517 0.508 0.517 0.508 0.558 860,144 0.5271 -1.59%
2024-01-22 0 0.630 0.630 0.640 0.630 0.680 490,000 319,260 0.6516 0.525 0.525 0.533 0.525 0.567 587,825 0.5431 -7.35%
2024-01-19 0 0.680 0.680 0.690 0.680 0.750 177,000 126,840 0.7166 0.567 0.567 0.575 0.567 0.625 212,337 0.5974 -9.33%
2024-01-18 0 0.750 0.740 0.750 0.740 0.770 108,000 81,520 0.7548 0.625 0.617 0.625 0.617 0.642 129,561 0.6292 -5.06%
2024-01-17 0 0.790 0.750 0.790 0.790 0.800 25,000 19,970 0.7988 0.659 0.625 0.659 0.659 0.667 29,991 0.6659 -2.47%
2024-01-16 0 0.810 0.800 0.810 0.810 0.810 21,000 17,010 0.8100 0.675 0.667 0.675 0.675 0.675 25,193 0.6752 -2.41%
2024-01-15 0 0.830 0.820 0.830 0.830 0.830 62,000 51,460 0.8300 0.692 0.684 0.692 0.692 0.692 74,378 0.6919 -2.35%
2024-01-12 0 0.850 0.820 0.850 - - 0 0 - 0.709 0.684 0.709 - - 0 - 0.00%
2024-01-11 0 0.850 0.840 0.850 0.850 0.850 97,000 82,450 0.8500 0.709 0.700 0.709 0.709 0.709 116,365 0.7085 -1.16%
2024-01-10 0 0.860 0.860 0.880 0.860 0.860 20,000 17,200 0.8600 0.717 0.717 0.734 0.717 0.717 23,993 0.7169 0.00%
2024-01-09 0 0.860 0.860 0.880 0.860 0.860 4,000 3,500 0.8750 0.717 0.717 0.734 0.717 0.717 4,799 0.7294 0.00%
2024-01-08 0 0.860 0.850 0.860 0.860 0.880 58,000 50,080 0.8634 0.717 0.709 0.717 0.717 0.734 69,579 0.7198 -4.44%
2024-01-05 0 0.900 0.880 0.900 0.850 0.900 35,000 31,200 0.8914 0.750 0.734 0.750 0.709 0.750 41,988 0.7431 3.45%
2024-01-04 0 0.870 0.870 0.900 0.860 0.900 56,000 50,360 0.8993 0.725 0.725 0.750 0.717 0.750 67,180 0.7496 -3.33%
2024-01-03 0 0.900 0.890 0.900 0.820 0.980 66,000 56,740 0.8597 0.750 0.742 0.750 0.684 0.817 79,176 0.7166 7.14%
2024-01-02 0 0.840 0.830 0.840 0.840 0.850 78,000 66,150 0.8481 0.700 0.692 0.700 0.700 0.709 93,572 0.7069 -1.18%
2023-12-29 0 0.850 0.850 0.880 0.810 0.900 41,000 36,050 0.8793 0.709 0.709 0.734 0.675 0.750 49,185 0.7329 -4.49%
2023-12-28 0 0.890 0.890 0.900 0.880 0.900 85,000 76,410 0.8989 0.742 0.742 0.750 0.734 0.750 101,970 0.7493 0.00%
2023-12-27 0 0.890 0.880 0.890 0.880 0.900 57,000 50,780 0.8909 0.742 0.734 0.742 0.734 0.750 68,380 0.7426 -3.26%
2023-12-22 0 0.920 0.900 0.940 - - 0 0 - 0.767 0.750 0.784 - - 0 - 0.00%
2023-12-21 0 0.920 0.900 0.940 - - 0 0 - 0.767 0.750 0.784 - - 0 - 0.00%
2023-12-20 0 0.920 0.920 0.940 - - 0 0 - 0.767 0.767 0.784 - - 0 - 1.10%
2023-12-19 0 0.910 0.910 0.940 0.910 0.910 24,000 21,840 0.9100 0.759 0.759 0.784 0.759 0.759 28,791 0.7586 -4.21%
2023-12-18 0 0.950 0.920 0.950 - - 0 0 - 0.792 0.767 0.792 - - 0 - 0.00%
2023-12-15 0 0.950 0.930 0.950 0.930 0.950 29,000 27,530 0.9493 0.792 0.775 0.792 0.775 0.792 34,790 0.7913 0.00%
2023-12-14 0 0.950 0.940 0.950 0.910 0.950 12,000 11,260 0.9383 0.792 0.784 0.792 0.759 0.792 14,396 0.7822 0.00%
2023-12-13 0 0.950 0.920 0.950 0.910 0.950 6,000 5,660 0.9433 0.792 0.767 0.792 0.759 0.792 7,198 0.7863 0.00%
2023-12-12 0 0.950 0.920 0.950 0.920 0.950 8,000 7,570 0.9463 0.792 0.767 0.792 0.767 0.792 9,597 0.7888 0.00%
2023-12-11 0 0.950 0.920 0.950 0.900 0.970 6,000 5,750 0.9583 0.792 0.767 0.792 0.750 0.809 7,198 0.7988 -2.06%
2023-12-08 0 0.970 0.960 0.970 - - 0 0 - 0.809 0.800 0.809 - - 0 - 0.00%
2023-12-07 0 0.970 0.930 0.970 0.930 0.970 26,000 24,940 0.9592 0.809 0.775 0.809 0.775 0.809 31,191 0.7996 0.00%
2023-12-06 0 0.970 0.970 1.000 - - 0 0 - 0.809 0.809 0.834 - - 0 - 0.00%
2023-12-05 0 0.970 0.970 1.000 0.970 1.000 6,000 5,970 0.9950 0.809 0.809 0.834 0.809 0.834 7,198 0.8294 0.00%
2023-12-04 0 0.970 0.970 1.050 0.970 1.030 21,000 21,570 1.0271 0.809 0.809 0.875 0.809 0.859 25,193 0.8562 -5.83%
2023-12-01 0 1.030 1.030 1.040 1.030 1.040 14,000 14,550 1.0393 0.859 0.859 0.867 0.859 0.867 16,795 0.8663 0.00%
2023-11-30 0 1.030 0.990 1.040 0.960 1.050 23,000 22,460 0.9765 0.859 0.825 0.867 0.800 0.875 27,592 0.8140 -8.04%
2023-11-29 0 1.120 1.050 1.120 - - 0 0 - 0.934 0.875 0.934 - - 0 - 0.00%
2023-11-28 0 1.120 1.050 1.120 1.050 1.120 12,000 12,820 1.0683 0.934 0.875 0.934 0.875 0.934 14,396 0.8905 3.70%
2023-11-27 0 1.080 1.050 1.090 - - 0 0 - 0.900 0.875 0.909 - - 0 - 0.00%
2023-11-24 0 1.080 1.080 1.110 1.050 1.060 8,000 8,460 1.0575 0.900 0.900 0.925 0.875 0.884 9,597 0.8815 -3.57%
2023-11-23 0 1.120 1.060 1.120 1.120 1.120 2,000 2,240 1.1200 0.934 0.884 0.934 0.934 0.934 2,399 0.9336 0.00%
2023-11-22 0 1.120 1.060 1.120 - - 0 0 - 0.934 0.884 0.934 - - 0 - -0.88%
2023-11-21 0 1.130 1.110 1.170 1.130 1.190 13,000 15,190 1.1685 0.942 0.925 0.975 0.942 0.992 15,595 0.9740 3.67%
2023-11-20 0 1.090 1.080 1.090 1.010 1.100 36,000 37,940 1.0539 0.909 0.900 0.909 0.842 0.917 43,187 0.8785 6.86%
2023-11-17 0 1.020 1.000 1.080 1.010 1.020 7,000 7,080 1.0114 0.850 0.834 0.900 0.842 0.850 8,398 0.8431 2.00%
2023-11-16 0 1.000 0.970 1.080 - - 0 0 - 0.834 0.809 0.900 - - 0 - 0.00%
2023-11-15 0 1.000 1.000 1.080 - - 0 0 - 0.834 0.834 0.900 - - 0 - 0.00%
2023-11-14 0 1.000 1.000 1.080 1.000 1.010 21,000 21,080 1.0038 0.834 0.834 0.900 0.834 0.842 25,193 0.8368 0.00%
2023-11-13 0 1.000 1.000 1.080 - - 0 0 - 0.834 0.834 0.900 - - 0 - 0.00%
2023-11-10 0 1.000 1.000 1.010 1.000 1.010 31,000 31,100 1.0032 0.834 0.834 0.842 0.834 0.842 37,189 0.8363 -0.99%
2023-11-09 0 1.010 1.000 1.050 1.010 1.010 2,000 2,020 1.0100 0.842 0.834 0.875 0.842 0.842 2,399 0.8419 4.12%
2023-11-08 0 0.970 0.970 1.080 0.960 1.050 7,000 7,260 1.0371 0.809 0.809 0.900 0.800 0.875 8,398 0.8645 -3.96%
2023-11-07 0 1.010 0.950 1.040 - - 0 0 - 0.842 0.792 0.867 - - 0 - 0.00%
2023-11-06 0 1.010 0.970 1.010 - - 0 0 - 0.842 0.809 0.842 - - 0 - 0.00%
2023-11-03 0 1.010 1.000 1.010 1.000 1.010 9,000 9,010 1.0011 0.842 0.834 0.842 0.834 0.842 10,797 0.8345 4.12%
2023-11-02 0 0.970 0.970 1.000 0.960 1.000 22,000 21,580 0.9809 0.809 0.809 0.834 0.800 0.834 26,392 0.8177 -3.00%
2023-11-01 0 1.000 0.980 1.000 - - 0 0 - 0.834 0.817 0.834 - - 0 - 0.00%
2023-10-31 0 1.000 0.930 1.000 0.930 1.000 28,000 26,730 0.9546 0.834 0.775 0.834 0.775 0.834 33,590 0.7958 0.00%
2023-10-30 0 1.000 0.960 1.000 - - 0 0 - 0.834 0.800 0.834 - - 0 - 0.00%
2023-10-27 0 1.000 0.960 1.000 0.920 1.010 13,000 13,020 1.0015 0.834 0.800 0.834 0.767 0.842 15,595 0.8349 0.00%
2023-10-26 0 1.000 0.930 1.030 - - 0 0 - 0.834 0.775 0.859 - - 0 - 0.00%
2023-10-25 0 1.000 0.970 1.030 - - 0 0 - 0.834 0.809 0.859 - - 0 - 0.00%
2023-10-24 0 1.000 1.000 1.030 0.990 1.000 56,000 55,830 0.9970 0.834 0.834 0.859 0.825 0.834 67,180 0.8311 -2.91%
2023-10-20 0 1.030 0.980 1.040 0.910 1.040 16,000 16,270 1.0169 0.859 0.817 0.867 0.759 0.867 19,194 0.8476 -0.96%
2023-10-19 0 1.040 1.040 1.080 1.040 1.080 6,000 6,440 1.0733 0.867 0.867 0.900 0.867 0.900 7,198 0.8947 -5.45%
2023-10-18 0 1.100 1.030 1.100 - - 0 0 - 0.917 0.859 0.917 - - 0 - 0.00%
2023-10-17 0 1.100 1.030 1.100 - - 0 0 - 0.917 0.859 0.917 - - 0 - 0.00%
2023-10-16 0 1.100 1.060 1.100 1.010 1.100 12,000 12,870 1.0725 0.917 0.884 0.917 0.842 0.917 14,396 0.8940 2.80%
2023-10-13 0 1.070 1.030 1.150 1.030 1.070 12,000 12,800 1.0667 0.892 0.859 0.959 0.859 0.892 14,396 0.8892 0.00%
2023-10-12 0 1.070 1.070 1.130 1.070 1.070 3,000 3,210 1.0700 0.892 0.892 0.942 0.892 0.892 3,599 0.8919 0.00%
2023-10-11 0 1.070 1.070 1.130 1.060 1.070 22,000 23,530 1.0695 0.892 0.892 0.942 0.884 0.892 26,392 0.8916 0.00%
2023-10-10 0 1.070 1.010 1.070 - - 0 0 - 0.892 0.842 0.892 - - 0 - 0.00%
2023-10-09 0 1.070 1.020 1.100 1.010 1.100 3,000 3,180 1.0600 0.892 0.850 0.917 0.842 0.917 3,599 0.8836 0.00%
2023-10-06 0 1.070 1.020 1.070 1.000 1.100 99,000 101,140 1.0216 0.892 0.850 0.892 0.834 0.917 118,765 0.8516 -0.93%
2023-10-05 0 1.080 1.030 1.080 - - 0 0 - 0.900 0.859 0.900 - - 0 - 0.00%
2023-10-04 0 1.080 1.050 1.190 - - 0 0 - 0.900 0.875 0.992 - - 0 - 0.00%
2023-10-03 0 1.080 1.020 1.090 - - 0 0 - 0.900 0.850 0.909 - - 0 - -0.92%
2023-09-29 0 1.090 1.030 1.100 - - 0 0 - 0.909 0.859 0.917 - - 0 - 0.00%
2023-09-28 0 1.090 1.050 1.090 - - 0 0 - 0.909 0.875 0.909 - - 0 - 0.00%
2023-09-27 0 1.090 1.050 1.090 1.030 1.090 23,000 24,990 1.0865 0.909 0.875 0.909 0.859 0.909 27,592 0.9057 0.00%
2023-09-26 0 1.090 1.050 1.090 1.030 1.060 15,000 15,690 1.0460 0.909 0.875 0.909 0.859 0.884 17,995 0.8719 -0.91%
2023-09-25 0 1.100 1.050 1.110 1.060 1.100 12,000 13,160 1.0967 0.917 0.875 0.925 0.884 0.917 14,396 0.9142 -0.90%
2023-09-22 0 1.110 1.080 1.150 1.070 1.110 11,000 11,910 1.0827 0.925 0.900 0.959 0.892 0.925 13,196 0.9025 -0.89%
2023-09-21 0 1.120 1.100 1.120 1.090 1.120 32,000 35,810 1.1191 0.934 0.917 0.934 0.909 0.934 38,389 0.9328 1.82%
2023-09-20 0 1.100 1.100 1.150 1.090 1.140 5,000 5,670 1.1340 0.917 0.917 0.959 0.909 0.950 5,998 0.9453 -4.35%
2023-09-19 0 1.150 1.150 1.160 1.060 1.170 8,000 9,140 1.1425 0.959 0.959 0.967 0.884 0.975 9,597 0.9524 0.00%
2023-09-18 0 1.180 1.180 1.200 1.160 1.160 21,000 24,360 1.1600 0.959 0.959 0.975 0.942 0.942 25,850 0.9424 0.00%
2023-09-15 0 1.180 1.180 1.200 1.150 1.180 11,000 12,880 1.1709 0.959 0.959 0.975 0.934 0.959 13,540 0.9512 0.00%
2023-09-14 0 1.180 1.160 1.180 1.180 1.180 13,000 15,380 1.1831 0.959 0.942 0.959 0.959 0.959 16,002 0.9611 2.61%
2023-09-13 0 1.150 1.150 1.170 1.150 1.170 22,000 25,730 1.1695 0.934 0.934 0.950 0.934 0.950 27,081 0.9501 0.00%
2023-09-12 0 1.150 1.130 1.150 1.130 1.160 22,000 25,330 1.1514 0.934 0.918 0.934 0.918 0.942 27,081 0.9354 0.00%
2023-09-11 0 1.150 1.150 1.220 1.120 1.140 4,000 4,540 1.1350 0.934 0.934 0.991 0.910 0.926 4,924 0.9221 0.88%
2023-09-07 0 1.140 1.130 1.200 1.090 1.230 8,000 9,280 1.1600 0.926 0.918 0.975 0.886 0.999 9,848 0.9424 1.79%
2023-09-06 0 1.120 1.090 1.160 - - 0 0 - 0.910 0.886 0.942 - - 0 - 0.00%
2023-09-05 0 1.120 1.120 1.160 1.080 1.190 24,000 26,580 1.1075 0.910 0.910 0.942 0.877 0.967 29,543 0.8997 1.82%
2023-09-04 0 1.100 1.100 1.140 1.060 1.130 14,000 15,510 1.1079 0.894 0.894 0.926 0.861 0.918 17,233 0.9000 -3.51%
2023-08-31 0 1.140 1.130 1.170 1.130 1.140 21,000 23,740 1.1305 0.926 0.918 0.950 0.918 0.926 25,850 0.9184 1.79%
2023-08-30 0 1.120 1.120 1.150 1.110 1.150 128,000 143,600 1.1219 0.910 0.910 0.934 0.902 0.934 157,560 0.9114 -0.88%
2023-08-29 0 1.130 1.130 1.170 1.120 1.130 116,000 131,070 1.1299 0.918 0.918 0.950 0.910 0.918 142,789 0.9179 -3.42%
2023-08-28 0 1.170 1.140 1.190 1.130 1.180 7,000 8,200 1.1714 0.950 0.926 0.967 0.918 0.959 8,617 0.9517 -3.31%
2023-08-25 0 1.210 1.130 1.230 - - 0 0 - 0.983 0.918 0.999 - - 0 - 0.00%
2023-08-24 0 1.210 1.130 1.220 - - 0 0 - 0.983 0.918 0.991 - - 0 - -1.63%
2023-08-23 0 1.230 1.160 1.230 - - 0 0 - 0.999 0.942 0.999 - - 0 - 0.00%
2023-08-22 0 1.230 1.140 1.230 - - 0 0 - 0.999 0.926 0.999 - - 0 - 0.00%
2023-08-21 0 1.230 1.150 1.240 - - 0 0 - 0.999 0.934 1.007 - - 0 - 0.00%
2023-08-18 0 1.230 1.230 1.240 1.200 1.240 94,000 114,510 1.2182 0.999 0.999 1.007 0.975 1.007 115,708 0.9896 6.03%
2023-08-17 0 1.160 1.160 1.180 1.100 1.160 30,763 34,381 1.1176 0.942 0.942 0.959 0.894 0.942 37,867 0.9079 1.75%
2023-08-16 0 1.140 1.140 1.190 1.130 1.180 18,000 20,650 1.1472 0.926 0.926 0.967 0.918 0.959 22,157 0.9320 -2.56%
2023-08-15 0 1.170 1.160 1.200 - - 0 0 - 0.950 0.942 0.975 - - 0 - 0.00%
2023-08-14 0 1.170 1.170 1.200 1.160 1.160 10,000 11,600 1.1600 0.950 0.950 0.975 0.942 0.942 12,309 0.9424 0.00%
2023-08-11 0 1.170 1.140 1.180 1.130 1.200 5,000 5,840 1.1680 0.950 0.926 0.959 0.918 0.975 6,155 0.9489 -2.50%
2023-08-10 0 1.200 1.180 1.250 - - 0 0 - 0.975 0.959 1.015 - - 0 - 0.00%
2023-08-09 0 1.200 1.150 1.220 1.150 1.220 32,000 38,950 1.2172 0.975 0.934 0.991 0.934 0.991 39,390 0.9888 0.00%
2023-08-08 0 1.200 1.160 1.250 1.130 1.220 4,000 4,770 1.1925 0.975 0.942 1.015 0.918 0.991 4,924 0.9688 -1.64%
2023-08-07 0 1.220 1.190 1.220 - - 0 0 - 0.991 0.967 0.991 - - 0 - 0.00%
2023-08-04 0 1.220 1.200 1.220 1.210 1.220 3,000 3,640 1.2133 0.991 0.975 0.991 0.983 0.991 3,693 0.9857 0.00%
2023-08-03 0 1.220 1.160 1.220 - - 0 0 - 0.991 0.942 0.991 - - 0 - 0.00%
2023-08-02 0 1.220 1.220 1.260 1.130 1.230 95,000 115,530 1.2161 0.991 0.991 1.024 0.918 0.999 116,939 0.9879 1.67%
2023-08-01 0 1.200 1.200 1.250 1.200 1.260 2,000 2,460 1.2300 0.975 0.975 1.015 0.975 1.024 2,462 0.9992 1.69%
2023-07-31 0 1.180 1.180 1.300 1.120 1.240 130,000 149,450 1.1496 0.959 0.959 1.056 0.910 1.007 160,022 0.9339 -5.60%
2023-07-28 0 1.250 1.200 1.250 - - 0 0 - 1.015 0.975 1.015 - - 0 - 0.00%
2023-07-27 0 1.250 1.250 1.300 1.200 1.300 2,000 2,500 1.2500 1.015 1.015 1.056 0.975 1.056 2,462 1.0155 0.00%
2023-07-26 0 1.250 1.200 1.250 1.180 1.250 4,000 4,810 1.2025 1.015 0.975 1.015 0.959 1.015 4,924 0.9769 3.31%
2023-07-25 0 1.210 1.210 1.300 1.130 1.210 44,000 52,750 1.1989 0.983 0.983 1.056 0.918 0.983 54,161 0.9739 -2.42%
2023-07-24 0 1.240 1.140 1.300 - - 0 0 - 1.007 0.926 1.056 - - 0 - 0.00%
2023-07-21 0 1.240 1.240 1.300 1.240 1.240 5,000 6,200 1.2400 1.007 1.007 1.056 1.007 1.007 6,155 1.0074 1.64%
2023-07-20 0 1.220 1.220 1.300 1.220 1.300 4,000 5,020 1.2550 0.991 0.991 1.056 0.991 1.056 4,924 1.0195 -0.81%
2023-07-19 0 1.230 1.230 1.250 - - 0 0 - 0.999 0.999 1.015 - - 0 - 0.00%
2023-07-18 0 1.230 1.170 1.230 1.220 1.230 12,000 14,740 1.2283 0.999 0.950 0.999 0.991 0.999 14,771 0.9979 0.82%
2023-07-14 0 1.220 1.170 1.220 1.150 1.250 78,000 94,080 1.2062 0.991 0.950 0.991 0.934 1.015 96,013 0.9799 8.93%
2023-07-13 0 1.120 1.120 1.150 1.120 1.150 10,000 11,290 1.1290 0.910 0.910 0.934 0.910 0.934 12,309 0.9172 1.82%
2023-07-12 0 1.100 1.100 1.150 1.080 1.150 160,000 179,120 1.1195 0.894 0.894 0.934 0.877 0.934 196,950 0.9095 -4.35%
2023-07-11 0 1.150 1.110 1.220 1.150 1.190 2,000 2,340 1.1700 0.934 0.902 0.991 0.934 0.967 2,462 0.9505 -3.36%
2023-07-10 0 1.190 1.150 1.190 1.150 1.200 28,000 32,550 1.1625 0.967 0.934 0.967 0.934 0.975 34,466 0.9444 2.59%
2023-07-07 0 1.160 1.160 1.180 1.160 1.180 34,000 40,100 1.1794 0.942 0.942 0.959 0.942 0.959 41,852 0.9581 -1.69%
2023-07-06 0 1.180 1.180 1.240 1.160 1.210 45,000 53,370 1.1860 0.959 0.959 1.007 0.942 0.983 55,392 0.9635 -3.28%
2023-07-05 0 1.220 1.220 1.250 1.220 1.260 46,000 57,240 1.2443 0.991 0.991 1.015 0.991 1.024 56,623 1.0109 -1.61%
2023-07-04 0 1.240 1.200 1.250 1.240 1.250 9,000 11,210 1.2456 1.007 0.975 1.015 1.007 1.015 11,078 1.0119 0.00%
2023-07-03 0 1.240 1.220 1.250 - - 0 0 - 1.007 0.991 1.015 - - 0 - 0.00%
2023-06-30 0 1.240 1.240 1.250 1.240 1.250 56,000 69,460 1.2404 1.007 1.007 1.015 1.007 1.015 68,933 1.0077 2.48%
2023-06-29 0 1.210 1.150 1.210 1.150 1.230 12,000 14,340 1.1950 0.983 0.934 0.983 0.934 0.999 14,771 0.9708 0.00%
2023-06-28 0 1.210 1.190 1.210 1.120 1.210 135,000 158,620 1.1750 0.983 0.967 0.983 0.910 0.983 166,177 0.9545 -3.97%
2023-06-27 0 1.260 1.250 1.260 1.230 1.270 21,000 26,270 1.2510 1.024 1.015 1.024 0.999 1.032 25,850 1.0163 -0.79%
2023-06-26 0 1.270 1.240 1.270 1.230 1.280 21,000 26,070 1.2414 1.032 1.007 1.032 0.999 1.040 25,850 1.0085 -0.78%
2023-06-23 0 1.280 1.250 1.280 1.280 1.280 5,000 6,400 1.2800 1.040 1.015 1.040 1.040 1.040 6,155 1.0399 -1.54%
2023-06-21 0 1.300 1.280 1.300 1.250 1.310 190,000 244,660 1.2877 1.056 1.040 1.056 1.015 1.064 233,878 1.0461 -6.47%
2023-06-20 0 1.390 1.330 1.390 1.260 1.440 77,000 99,440 1.2914 1.129 1.080 1.129 1.024 1.170 94,782 1.0491 4.51%
2023-06-19 0 1.330 1.300 1.440 1.300 1.330 40,000 52,940 1.3235 1.080 1.056 1.170 1.056 1.080 49,238 1.0752 0.00%
2023-06-16 0 1.330 1.330 1.380 1.210 1.360 147,000 192,440 1.3091 1.080 1.080 1.121 0.983 1.105 180,948 1.0635 -5.00%
2023-06-15 0 1.400 1.380 1.400 - - 0 0 - 1.137 1.121 1.137 - - 0 - 0.00%
2023-06-14 0 1.400 1.380 1.400 1.400 1.420 2,000 2,820 1.4100 1.137 1.121 1.137 1.137 1.154 2,462 1.1455 -1.41%
2023-06-13 0 1.420 1.380 1.420 1.420 1.420 3,000 4,260 1.4200 1.154 1.121 1.154 1.154 1.154 3,693 1.1536 0.00%
2023-06-12 0 1.420 1.420 1.450 - - 0 0 - 1.154 1.154 1.178 - - 0 - 2.16%
2023-06-09 0 1.390 1.390 1.450 1.370 1.380 6,000 8,270 1.3783 1.129 1.129 1.178 1.113 1.121 7,386 1.1197 0.00%
2023-06-08 0 1.390 1.370 1.390 - - 0 0 - 1.129 1.113 1.129 - - 0 - -0.71%
2023-06-07 0 1.400 1.390 1.420 1.400 1.400 34,000 47,590 1.3997 1.137 1.129 1.154 1.137 1.137 41,852 1.1371 0.00%
2023-06-06 0 1.400 1.380 1.400 1.400 1.400 51,000 71,400 1.4000 1.137 1.121 1.137 1.137 1.137 62,778 1.1373 2.19%
2023-06-05 0 1.370 1.370 1.390 1.360 1.390 21,000 29,120 1.3867 1.113 1.113 1.129 1.105 1.129 25,850 1.1265 -0.72%
2023-06-02 0 1.380 1.380 1.400 1.350 1.400 39,000 53,940 1.3831 1.121 1.121 1.137 1.097 1.137 48,007 1.1236 0.00%
2023-06-01 0 1.380 1.360 1.380 1.350 1.400 15,000 20,690 1.3793 1.121 1.105 1.121 1.097 1.137 18,464 1.1206 -0.72%
2023-05-31 0 1.390 1.370 1.400 1.360 1.400 18,000 24,860 1.3811 1.129 1.113 1.137 1.105 1.137 22,157 1.1220 -0.71%
2023-05-30 0 1.400 1.390 1.430 1.360 1.400 17,000 23,760 1.3976 1.137 1.129 1.162 1.105 1.137 20,926 1.1354 -1.41%
2023-05-29 0 1.420 1.410 1.450 1.410 1.420 6,000 8,510 1.4183 1.154 1.145 1.178 1.145 1.154 7,386 1.1522 -2.74%
2023-05-25 0 1.460 1.460 1.510 1.460 1.490 25,000 36,530 1.4612 1.186 1.186 1.227 1.186 1.210 30,773 1.1871 0.00%
2023-05-24 0 1.460 1.460 1.520 1.450 1.460 27,000 39,160 1.4504 1.186 1.186 1.235 1.178 1.186 33,235 1.1783 0.00%
2023-05-23 0 1.460 1.450 1.460 1.450 1.530 7,000 10,560 1.5086 1.186 1.178 1.186 1.178 1.243 8,617 1.2255 -2.67%
2023-05-22 0 1.500 1.460 1.550 1.440 1.520 82,000 120,250 1.4665 1.219 1.186 1.259 1.170 1.235 100,937 1.1913 -1.96%
2023-05-19 0 1.530 1.530 1.690 1.510 1.530 12,000 18,140 1.5117 1.243 1.243 1.373 1.227 1.243 14,771 1.2281 -0.65%
2023-05-18 0 1.540 1.520 1.640 1.540 1.550 2,000 3,090 1.5450 1.251 1.235 1.332 1.251 1.259 2,462 1.2551 0.00%
2023-05-17 0 1.540 1.520 1.640 1.510 1.550 30,000 45,610 1.5203 1.251 1.235 1.332 1.227 1.259 36,928 1.2351 -1.28%
2023-05-16 0 1.560 1.550 1.600 - - 0 0 - 1.267 1.259 1.300 - - 0 - 0.00%
2023-05-15 0 1.560 1.560 1.600 - - 0 0 - 1.267 1.267 1.300 - - 0 - 0.00%
2023-05-12 0 1.560 1.550 1.680 1.560 1.570 2,000 3,130 1.5650 1.267 1.259 1.365 1.267 1.275 2,462 1.2714 -0.64%
2023-05-11 0 1.570 1.570 1.600 1.570 1.600 5,000 7,920 1.5840 1.275 1.275 1.300 1.275 1.300 6,155 1.2868 0.00%
2023-05-10 0 1.570 1.570 1.590 1.560 1.600 10,000 15,910 1.5910 1.275 1.275 1.292 1.267 1.300 12,309 1.2925 -1.26%
2023-05-09 0 1.590 1.580 1.620 1.580 1.590 7,000 11,120 1.5886 1.292 1.284 1.316 1.284 1.292 8,617 1.2905 0.00%
2023-05-08 0 1.590 1.580 1.600 1.590 1.600 124,000 197,750 1.5948 1.292 1.284 1.300 1.292 1.300 152,636 1.2956 0.00%
2023-05-05 0 1.590 1.590 1.640 - - 0 0 - 1.292 1.292 1.332 - - 0 - 1.92%
2023-05-04 0 1.560 1.560 1.650 1.560 1.620 24,000 38,480 1.6033 1.267 1.267 1.340 1.267 1.316 29,543 1.3025 -4.29%
2023-05-03 0 1.630 1.630 1.680 1.610 1.630 4,000 6,460 1.6150 1.324 1.324 1.365 1.308 1.324 4,924 1.3120 0.62%
2023-05-02 0 1.620 1.620 1.650 1.620 1.640 4,000 6,540 1.6350 1.316 1.316 1.340 1.316 1.332 4,924 1.3283 -1.22%
2023-04-28 0 1.640 1.640 1.700 - - 0 0 - 1.332 1.332 1.381 - - 0 - 0.61%
2023-04-27 0 1.630 1.630 1.680 1.630 1.670 60,000 98,670 1.6445 1.324 1.324 1.365 1.324 1.357 73,856 1.3360 -2.98%
2023-04-26 0 1.680 1.650 1.680 1.640 1.700 35,000 58,920 1.6834 1.365 1.340 1.365 1.332 1.381 43,083 1.3676 4.35%
2023-04-25 0 1.610 1.610 1.650 1.600 1.640 3,000 4,880 1.6267 1.308 1.308 1.340 1.300 1.332 3,693 1.3215 -1.83%
2023-04-24 0 1.640 1.600 1.670 1.550 1.650 113,000 181,950 1.6102 1.332 1.300 1.357 1.259 1.340 139,096 1.3081 -0.61%
2023-04-21 0 1.650 1.650 1.690 1.650 1.660 31,000 51,160 1.6503 1.340 1.340 1.373 1.340 1.349 38,159 1.3407 0.00%
2023-04-20 0 1.650 1.650 1.670 1.650 1.650 46,000 75,900 1.6500 1.340 1.340 1.357 1.340 1.340 56,623 1.3404 0.00%
2023-04-19 0 1.650 1.650 1.700 1.650 1.670 4,000 6,640 1.6600 1.340 1.340 1.381 1.340 1.357 4,924 1.3486 0.00%
2023-04-18 0 1.650 1.650 1.680 1.650 1.700 21,000 35,160 1.6743 1.340 1.340 1.365 1.340 1.381 25,850 1.3602 -0.60%
2023-04-17 0 1.660 1.650 1.690 1.620 1.660 30,000 49,630 1.6543 1.349 1.340 1.373 1.316 1.349 36,928 1.3440 -0.60%
2023-04-14 0 1.670 1.670 1.690 1.670 1.690 8,000 13,400 1.6750 1.357 1.357 1.373 1.357 1.373 9,848 1.3608 0.60%
2023-04-13 0 1.660 1.660 1.680 1.640 1.640 11,000 18,040 1.6400 1.349 1.349 1.365 1.332 1.332 13,540 1.3323 1.22%
2023-04-12 0 1.640 1.640 1.650 1.600 1.640 29,000 46,940 1.6186 1.332 1.332 1.340 1.300 1.332 35,697 1.3149 0.00%
2023-04-11 0 1.640 1.640 1.650 1.610 1.650 14,000 22,680 1.6200 1.332 1.332 1.340 1.308 1.340 17,233 1.3161 -1.20%
2023-04-06 0 1.660 1.650 1.750 1.620 1.660 21,000 34,060 1.6219 1.349 1.340 1.422 1.316 1.349 25,850 1.3176 -0.60%
2023-04-04 0 1.670 1.670 1.690 1.650 1.700 9,000 15,100 1.6778 1.357 1.357 1.373 1.340 1.381 11,078 1.3630 -1.76%
2023-04-03 0 1.700 1.700 1.740 1.700 1.750 10,000 17,100 1.7100 1.381 1.381 1.414 1.381 1.422 12,309 1.3892 2.41%
2023-03-31 0 1.660 1.660 1.680 1.650 1.730 85,000 141,840 1.6687 1.349 1.349 1.365 1.340 1.405 104,630 1.3556 1.22%
2023-03-30 0 1.640 1.640 1.680 1.580 1.690 117,000 188,360 1.6099 1.332 1.332 1.365 1.284 1.373 144,020 1.3079 0.61%
2023-03-29 0 1.630 1.630 1.720 1.600 1.800 228,000 381,900 1.6750 1.324 1.324 1.397 1.300 1.462 280,654 1.3608 -2.40%
2023-03-28 0 1.670 1.650 1.670 1.630 1.670 52,000 85,560 1.6454 1.357 1.340 1.357 1.324 1.357 64,009 1.3367 0.60%
2023-03-27 0 1.660 1.660 1.690 1.650 1.720 84,000 138,960 1.6543 1.349 1.349 1.373 1.340 1.397 103,399 1.3439 -4.05%
2023-03-24 0 1.730 1.700 1.730 1.660 1.750 82,000 139,460 1.7007 1.405 1.381 1.405 1.349 1.422 100,937 1.3817 4.22%
2023-03-23 0 1.660 1.660 1.670 1.660 1.780 804,000 1,362,980 1.6952 1.349 1.349 1.357 1.349 1.446 989,674 1.3772 -9.29%
2023-03-22 0 1.830 1.830 1.880 1.820 1.860 80,000 147,690 1.8461 1.487 1.487 1.527 1.479 1.511 98,475 1.4998 -4.19%
2023-03-21 0 1.910 1.860 1.910 - - 0 0 - 1.552 1.511 1.552 - - 0 - -1.04%
2023-03-20 0 1.930 1.870 1.930 1.870 1.930 11,000 20,690 1.8809 1.568 1.519 1.568 1.519 1.568 13,540 1.5280 3.21%
2023-03-17 0 1.870 1.870 1.970 1.800 1.870 86,000 158,490 1.8429 1.519 1.519 1.600 1.462 1.519 105,861 1.4972 0.00%
2023-03-16 0 1.870 1.880 1.970 1.870 1.900 17,000 32,340 1.9024 1.519 1.527 1.600 1.519 1.544 20,926 1.5454 -2.09%
2023-03-15 0 1.910 1.900 1.980 1.880 1.990 28,000 53,100 1.8964 1.552 1.544 1.609 1.527 1.617 34,466 1.5406 2.14%
2023-03-14 0 1.870 1.870 1.900 1.850 1.900 9,000 16,840 1.8711 1.519 1.519 1.544 1.503 1.544 11,078 1.5201 -2.09%
2023-03-13 0 1.910 1.910 1.950 1.900 1.950 46,000 88,100 1.9152 1.552 1.552 1.584 1.544 1.584 56,623 1.5559 -4.50%
2023-03-10 0 2.000 1.950 2.000 1.950 2.010 39,000 78,010 2.0003 1.625 1.584 1.625 1.584 1.633 48,007 1.6250 -0.50%
2023-03-09 0 2.010 2.000 2.010 - - 0 0 - 1.633 1.625 1.633 - - 0 - -0.99%
2023-03-08 0 2.030 1.950 2.030 1.900 2.040 55,000 111,680 2.0305 1.649 1.584 1.649 1.544 1.657 67,702 1.6496 2.53%
2023-03-07 0 1.980 1.970 1.980 1.970 1.980 64,000 126,610 1.9783 1.609 1.600 1.609 1.600 1.609 78,780 1.6071 0.51%
2023-03-06 0 1.970 1.940 1.970 1.940 1.970 72,000 140,280 1.9483 1.600 1.576 1.600 1.576 1.600 88,628 1.5828 0.51%
2023-03-03 0 1.960 1.960 2.000 1.960 1.960 11,000 21,560 1.9600 1.592 1.592 1.625 1.592 1.592 13,540 1.5923 0.51%
2023-03-02 0 1.950 1.950 2.000 1.950 2.000 15,000 29,860 1.9907 1.584 1.584 1.625 1.584 1.625 18,464 1.6172 -1.52%
2023-03-01 0 1.980 1.980 2.000 1.980 2.000 22,000 43,640 1.9836 1.609 1.609 1.625 1.609 1.625 27,081 1.6115 0.51%
2023-02-28 0 1.970 1.970 1.990 1.960 1.990 36,000 71,260 1.9794 1.600 1.600 1.617 1.592 1.617 44,314 1.6081 -0.51%
2023-02-27 0 1.980 1.950 1.980 1.750 2.110 116,000 224,780 1.9378 1.609 1.584 1.609 1.422 1.714 142,789 1.5742 -5.26%
2023-02-24 0 2.090 2.090 2.120 2.050 2.090 10,000 20,810 2.0810 1.698 1.698 1.722 1.665 1.698 12,309 1.6906 0.00%
2023-02-23 0 2.090 2.090 2.120 2.090 2.090 8,000 16,720 2.0900 1.698 1.698 1.722 1.698 1.698 9,848 1.6979 0.00%
2023-02-22 0 2.090 2.090 2.120 - - 0 0 - 1.698 1.698 1.722 - - 0 - 0.48%
2023-02-21 0 2.080 2.080 2.120 2.050 2.120 111,000 230,710 2.0785 1.690 1.690 1.722 1.665 1.722 136,634 1.6885 -1.42%
2023-02-20 0 2.110 2.110 2.140 2.110 2.130 49,000 103,890 2.1202 1.714 1.714 1.739 1.714 1.730 60,316 1.7224 -0.94%
2023-02-17 0 2.130 2.110 2.130 2.100 2.130 25,000 52,980 2.1192 1.730 1.714 1.730 1.706 1.730 30,773 1.7216 1.43%
2023-02-16 0 2.100 2.100 2.180 2.100 2.100 7,000 14,700 2.1000 1.706 1.706 1.771 1.706 1.706 8,617 1.7060 0.48%
2023-02-15 0 2.090 2.090 2.130 2.090 2.180 13,000 27,720 2.1323 1.698 1.698 1.730 1.698 1.771 16,002 1.7323 -0.95%
2023-02-14 0 2.110 2.110 2.180 2.110 2.110 26,000 54,900 2.1115 1.714 1.714 1.771 1.714 1.714 32,004 1.7154 -0.47%
2023-02-13 0 2.120 2.120 2.130 2.060 2.140 21,000 44,150 2.1024 1.722 1.722 1.730 1.674 1.739 25,850 1.7080 -0.93%
2023-02-10 0 2.140 2.140 2.170 2.140 2.150 69,000 147,680 2.1403 1.739 1.739 1.763 1.739 1.747 84,935 1.7387 0.00%
2023-02-09 0 2.140 2.110 2.150 2.100 2.140 10,000 21,240 2.1240 1.739 1.714 1.747 1.706 1.739 12,309 1.7255 0.47%
2023-02-08 0 2.130 2.130 2.180 - - 0 0 - 1.730 1.730 1.771 - - 0 - 0.47%
2023-02-07 0 2.120 2.120 2.180 2.120 2.200 6,000 13,120 2.1867 1.722 1.722 1.771 1.722 1.787 7,386 1.7764 -1.40%
2023-02-06 0 2.150 2.120 2.150 - - 0 0 - 1.747 1.722 1.747 - - 0 - 0.00%
2023-02-03 0 2.150 2.120 2.160 2.130 2.160 21,000 44,960 2.1410 1.747 1.722 1.755 1.730 1.755 25,850 1.7393 -0.46%
2023-02-02 0 2.160 2.160 2.250 2.130 2.190 23,000 50,090 2.1778 1.755 1.755 1.828 1.730 1.779 28,312 1.7692 1.41%
2023-02-01 0 2.130 2.130 2.180 - - 0 0 - 1.730 1.730 1.771 - - 0 - 0.95%
2023-01-31 0 2.110 2.110 2.170 2.110 2.190 2,000 4,300 2.1500 1.714 1.714 1.763 1.714 1.779 2,462 1.7466 -1.86%
2023-01-30 0 2.150 2.120 2.150 2.100 2.150 43,000 91,220 2.1214 1.747 1.722 1.747 1.706 1.747 52,930 1.7234 0.94%
2023-01-27 0 2.130 2.130 2.140 2.120 2.130 7,000 14,860 2.1229 1.730 1.730 1.739 1.722 1.730 8,617 1.7246 -0.93%
2023-01-26 0 2.150 2.130 2.150 2.120 2.160 48,000 103,240 2.1508 1.747 1.730 1.747 1.722 1.755 59,085 1.7473 -0.46%
2023-01-20 0 2.160 2.160 2.170 2.160 2.170 3,000 6,500 2.1667 1.755 1.755 1.763 1.755 1.763 3,693 1.7602 0.00%
2023-01-19 0 2.160 2.160 2.230 2.150 2.160 7,000 15,060 2.1514 1.755 1.755 1.812 1.747 1.755 8,617 1.7478 0.47%
2023-01-18 0 2.150 2.150 2.170 2.140 2.150 30,000 64,460 2.1487 1.747 1.747 1.763 1.739 1.747 36,928 1.7456 0.00%
2023-01-17 0 2.150 2.100 2.160 2.100 2.160 23,000 49,000 2.1304 1.747 1.706 1.755 1.706 1.755 28,312 1.7307 -0.46%
2023-01-16 0 2.160 2.120 2.160 2.130 2.160 7,000 15,060 2.1514 1.755 1.722 1.755 1.730 1.755 8,617 1.7478 1.89%
2023-01-13 0 2.120 2.100 2.130 2.100 2.120 10,000 21,040 2.1040 1.722 1.706 1.730 1.706 1.722 12,309 1.7093 0.47%
2023-01-12 0 2.110 2.100 2.130 2.090 2.110 31,000 65,130 2.1010 1.714 1.706 1.730 1.698 1.714 38,159 1.7068 -1.86%
2023-01-11 0 2.150 2.140 2.210 2.140 2.150 4,000 8,570 2.1425 1.747 1.739 1.795 1.739 1.747 4,924 1.7405 0.47%
2023-01-10 0 2.140 2.090 2.140 2.080 2.150 48,000 102,500 2.1354 1.739 1.698 1.739 1.690 1.747 59,085 1.7348 1.90%
2023-01-09 0 2.100 2.100 2.150 2.100 2.100 4,000 8,400 2.1000 1.706 1.706 1.747 1.706 1.706 4,924 1.7060 0.48%
2023-01-06 0 2.090 2.090 2.140 2.090 2.170 67,000 140,430 2.0960 1.698 1.698 1.739 1.698 1.763 82,473 1.7027 0.48%
2023-01-05 0 2.080 2.080 2.100 2.070 2.120 38,000 79,980 2.1047 1.690 1.690 1.706 1.682 1.722 46,776 1.7099 0.00%
2023-01-04 0 2.080 2.080 2.110 2.080 2.110 72,000 151,070 2.0982 1.690 1.690 1.714 1.690 1.714 88,628 1.7045 -0.95%
2023-01-03 0 2.100 2.080 2.110 2.100 2.130 17,000 35,770 2.1041 1.706 1.690 1.714 1.706 1.730 20,926 1.7094 0.96%
2022-12-30 0 2.080 2.070 2.120 2.080 2.200 13,000 27,890 2.1454 1.690 1.682 1.722 1.690 1.787 16,002 1.7429 -0.48%
2022-12-29 0 2.090 2.080 2.100 - - 0 0 - 1.698 1.690 1.706 - - 0 - 0.00%
2022-12-28 0 2.090 2.080 2.110 2.090 2.150 4,000 8,500 2.1250 1.698 1.690 1.714 1.698 1.747 4,924 1.7263 0.48%
2022-12-23 0 2.080 2.080 2.120 2.080 2.090 12,000 24,980 2.0817 1.690 1.690 1.722 1.690 1.698 14,771 1.6911 -0.48%
2022-12-22 0 2.090 2.090 2.140 2.090 2.140 5,000 10,500 2.1000 1.698 1.698 1.739 1.698 1.739 6,155 1.7060 0.00%
2022-12-21 0 2.090 2.090 2.100 2.090 2.150 11,000 23,590 2.1445 1.698 1.698 1.706 1.698 1.747 13,540 1.7422 0.48%
2022-12-20 0 2.080 2.080 2.140 2.080 2.150 2,000 4,230 2.1150 1.690 1.690 1.739 1.690 1.747 2,462 1.7182 -3.26%
2022-12-19 0 2.150 2.070 2.150 - - 0 0 - 1.747 1.682 1.747 - - 0 - 0.00%
2022-12-16 0 2.150 2.080 2.150 2.150 2.150 10,000 21,500 2.1500 1.747 1.690 1.747 1.747 1.747 12,309 1.7466 0.00%
2022-12-15 0 2.150 2.150 - - - 0 0 - 1.747 1.747 - - - 0 - 0.00%
2022-12-14 0 2.150 2.080 2.150 2.060 2.160 6,000 12,820 2.1367 1.747 1.690 1.747 1.674 1.755 7,386 1.7358 -1.38%
2022-12-13 0 2.180 2.120 2.250 2.100 2.200 47,000 102,450 2.1798 1.771 1.722 1.828 1.706 1.787 57,854 1.7708 1.40%
2022-12-12 0 2.150 2.100 2.150 - - 0 0 - 1.747 1.706 1.747 - - 0 - 0.00%
2022-12-09 0 2.150 2.130 2.150 2.080 2.150 63,000 132,640 2.1054 1.747 1.730 1.747 1.690 1.747 77,549 1.7104 3.86%
2022-12-08 0 2.070 2.070 2.130 2.050 2.110 14,000 29,200 2.0857 1.682 1.682 1.730 1.665 1.714 17,233 1.6944 -1.43%
2022-12-07 0 2.100 2.070 2.130 2.060 2.100 31,000 65,060 2.0987 1.706 1.682 1.730 1.674 1.706 38,159 1.7050 0.00%
2022-12-06 0 2.100 2.040 2.100 2.000 2.140 60,000 125,000 2.0833 1.706 1.657 1.706 1.625 1.739 73,856 1.6925 -1.87%
2022-12-05 0 2.140 2.010 2.160 - - 0 0 - 1.739 1.633 1.755 - - 0 - 0.00%
2022-12-02 0 2.140 2.090 2.140 2.100 2.170 21,000 44,320 2.1105 1.739 1.698 1.739 1.706 1.763 25,850 1.7145 3.38%
2022-12-01 0 2.070 2.070 2.100 2.000 2.090 33,000 67,890 2.0573 1.682 1.682 1.706 1.625 1.698 40,621 1.6713 0.49%
2022-11-30 0 2.060 2.070 2.100 2.060 2.110 129,000 267,460 2.0733 1.674 1.682 1.706 1.674 1.714 158,791 1.6844 -4.19%
2022-11-29 0 2.150 2.150 2.330 2.150 2.400 38,000 85,960 2.2621 1.747 1.747 1.893 1.747 1.950 46,776 1.8377 -0.46%
2022-11-28 0 2.160 2.150 2.300 - - 0 0 - 1.755 1.747 1.868 - - 0 - 0.00%
2022-11-25 0 2.160 2.160 2.300 2.160 2.250 16,000 35,720 2.2325 1.755 1.755 1.868 1.755 1.828 19,695 1.8137 0.47%
2022-11-24 0 2.150 2.150 2.290 2.150 2.250 21,000 46,850 2.2310 1.747 1.747 1.860 1.747 1.828 25,850 1.8124 -1.38%
2022-11-23 0 2.180 2.180 2.220 2.180 2.180 6,000 13,080 2.1800 1.771 1.771 1.804 1.771 1.771 7,386 1.7710 -0.91%
2022-11-22 0 2.200 2.140 2.200 2.110 2.210 42,000 92,700 2.2071 1.787 1.739 1.787 1.714 1.795 51,699 1.7931 2.80%
2022-11-21 0 2.140 2.130 2.190 2.140 2.140 10,000 21,400 2.1400 1.739 1.730 1.779 1.739 1.739 12,309 1.7385 0.00%
2022-11-18 0 2.140 2.140 2.210 2.120 2.140 7,000 14,860 2.1229 1.739 1.739 1.795 1.722 1.739 8,617 1.7246 -2.73%
2022-11-17 0 2.200 2.130 2.200 2.200 2.200 20,000 44,000 2.2000 1.787 1.730 1.787 1.787 1.787 24,619 1.7873 1.85%
2022-11-16 0 2.160 2.160 2.200 2.150 2.150 6,000 12,900 2.1500 1.755 1.755 1.787 1.747 1.747 7,386 1.7466 -0.92%
2022-11-15 0 2.180 2.180 2.200 2.180 2.200 5,000 10,980 2.1960 1.771 1.771 1.787 1.771 1.787 6,155 1.7840 -1.80%
2022-11-14 0 2.220 2.170 2.400 2.100 2.220 62,000 132,560 2.1381 1.804 1.763 1.950 1.706 1.804 76,318 1.7369 3.26%
2022-11-11 0 2.150 2.130 2.150 2.150 2.200 81,000 174,590 2.1554 1.747 1.730 1.747 1.747 1.787 99,706 1.7510 2.38%
2022-11-10 0 2.100 2.100 2.150 2.030 2.140 43,000 90,760 2.1107 1.706 1.706 1.747 1.649 1.739 52,930 1.7147 -4.55%
2022-11-09 0 2.200 2.200 2.220 2.200 2.220 21,000 46,240 2.2019 1.787 1.787 1.804 1.787 1.804 25,850 1.7888 -0.90%
2022-11-08 0 2.220 2.110 2.220 2.250 2.250 1,000 2,250 2.2500 1.804 1.714 1.804 1.828 1.828 1,231 1.8279 1.37%
2022-11-07 0 2.190 2.130 2.190 2.130 2.190 36,000 78,340 2.1761 1.779 1.730 1.779 1.730 1.779 44,314 1.7678 3.30%
2022-11-04 0 2.120 2.100 2.290 2.100 2.120 32,000 67,820 2.1194 1.722 1.706 1.860 1.706 1.722 39,390 1.7218 -2.75%
2022-11-03 0 2.180 2.110 2.300 2.170 2.180 5,000 10,880 2.1760 1.771 1.714 1.868 1.763 1.771 6,155 1.7678 0.00%
2022-11-02 0 2.180 2.110 2.220 - - 0 0 - 1.771 1.714 1.804 - - 0 - 0.00%
2022-11-01 0 2.180 2.140 2.180 2.180 2.180 3,000 6,540 2.1800 1.771 1.739 1.771 1.771 1.771 3,693 1.7710 0.00%
2022-10-31 0 2.180 2.180 2.300 2.180 2.280 8,000 17,540 2.1925 1.771 1.771 1.868 1.771 1.852 9,848 1.7812 -5.22%
2022-10-28 0 2.300 2.160 2.330 2.120 2.300 6,000 13,310 2.2183 1.868 1.755 1.893 1.722 1.868 7,386 1.8021 7.98%
2022-10-27 0 2.130 2.130 2.240 - - 0 0 - 1.730 1.730 1.820 - - 0 - 0.00%
2022-10-26 0 2.130 2.130 2.240 2.100 2.200 13,000 27,830 2.1408 1.730 1.730 1.820 1.706 1.787 16,002 1.7391 -5.33%
2022-10-25 0 2.250 2.250 2.260 2.250 2.250 41,000 92,050 2.2451 1.828 1.828 1.836 1.828 1.828 50,468 1.8239 2.74%
2022-10-24 0 2.220 2.220 2.340 2.210 2.600 38,000 90,630 2.3850 1.779 1.779 1.875 1.771 2.084 47,416 1.9114 -4.72%
2022-10-21 0 2.330 2.220 2.340 2.160 2.330 5,000 11,200 2.2400 1.867 1.779 1.875 1.731 1.867 6,239 1.7952 3.56%
2022-10-20 0 2.250 2.200 2.250 2.240 2.260 21,000 47,260 2.2505 1.803 1.763 1.803 1.795 1.811 26,204 1.8036 2.27%
2022-10-19 0 2.200 2.200 2.250 2.200 2.200 2,000 4,400 2.2000 1.763 1.763 1.803 1.763 1.763 2,496 1.7631 0.00%
2022-10-18 0 2.200 2.110 2.250 2.200 2.250 15,000 33,200 2.2133 1.763 1.691 1.803 1.763 1.803 18,717 1.7738 0.46%
2022-10-17 0 2.190 2.190 2.200 2.190 2.220 8,000 17,650 2.2063 1.755 1.755 1.763 1.755 1.779 9,982 1.7681 -1.35%
2022-10-14 0 2.220 2.220 2.230 2.160 2.220 24,000 52,530 2.1888 1.779 1.779 1.787 1.731 1.779 29,947 1.7541 -0.89%
2022-10-13 0 2.240 2.160 2.250 2.120 2.240 4,000 8,640 2.1600 1.795 1.731 1.803 1.699 1.795 4,991 1.7310 -5.08%
2022-10-12 0 2.360 2.110 2.370 2.360 2.380 3,000 7,100 2.3667 1.891 1.691 1.899 1.891 1.907 3,743 1.8967 6.79%
2022-10-11 0 2.210 2.110 2.210 2.210 2.220 18,000 39,900 2.2167 1.771 1.691 1.771 1.771 1.779 22,460 1.7765 0.00%
2022-10-10 0 2.210 2.110 2.210 2.210 2.210 1,000 2,210 2.2100 1.771 1.691 1.771 1.771 1.771 1,248 1.7711 -0.90%
2022-10-07 0 2.230 2.230 2.540 2.210 2.390 52,000 118,600 2.2808 1.787 1.787 2.036 1.771 1.915 64,886 1.8278 0.00%
2022-10-06 0 2.230 2.230 2.280 2.150 2.230 5,000 10,900 2.1800 1.787 1.787 1.827 1.723 1.787 6,239 1.7471 3.24%
2022-10-05 0 2.160 2.160 2.220 2.150 2.150 11,000 23,650 2.1500 1.731 1.731 1.779 1.723 1.723 13,726 1.7230 0.47%
2022-10-03 0 2.150 2.150 2.230 1.930 2.190 4,000 8,300 2.0750 1.723 1.723 1.787 1.547 1.755 4,991 1.6629 -2.27%
2022-09-30 0 2.200 2.200 2.250 2.200 2.250 7,000 15,700 2.2429 1.763 1.763 1.803 1.763 1.803 8,735 1.7974 0.00%
2022-09-29 0 2.200 2.190 2.250 2.180 2.200 66,000 144,770 2.1935 1.763 1.755 1.803 1.747 1.763 82,355 1.7579 0.00%
2022-09-28 0 2.200 2.200 2.260 2.100 2.150 103,000 219,060 2.1268 1.763 1.763 1.811 1.683 1.723 128,523 1.7044 2.33%
2022-09-27 0 2.150 2.150 2.280 2.100 2.280 144,000 309,090 2.1465 1.723 1.723 1.827 1.683 1.827 179,683 1.7202 -6.52%
2022-09-26 0 2.300 2.300 2.310 2.300 2.390 63,000 145,730 2.3132 1.843 1.843 1.851 1.843 1.915 78,611 1.8538 -3.77%
2022-09-23 0 2.390 2.370 2.390 2.360 2.390 26,000 61,720 2.3738 1.915 1.899 1.915 1.891 1.915 32,443 1.9024 0.00%
2022-09-22 0 2.390 2.360 2.400 2.360 2.410 80,000 191,840 2.3980 1.915 1.891 1.923 1.891 1.931 99,824 1.9218 -0.42%
2022-09-21 0 2.400 2.400 2.410 2.400 2.490 17,000 41,990 2.4700 1.923 1.923 1.931 1.923 1.996 21,213 1.9795 -1.23%
2022-09-20 0 2.430 2.400 2.490 - - 0 0 - 1.947 1.923 1.996 - - 0 - 0.00%
2022-09-19 0 2.430 2.430 2.490 2.430 2.430 6,000 14,580 2.4300 1.947 1.947 1.996 1.947 1.947 7,487 1.9474 0.41%
2022-09-16 0 2.420 2.400 2.420 2.400 2.450 25,000 60,530 2.4212 1.939 1.923 1.939 1.923 1.963 31,195 1.9404 -1.63%
2022-09-15 0 2.460 2.440 2.500 2.460 2.460 4,000 9,840 2.4600 1.971 1.955 2.004 1.971 1.971 4,991 1.9715 0.00%
2022-09-14 0 2.460 2.420 2.500 2.460 2.460 10,000 24,600 2.4600 1.971 1.939 2.004 1.971 1.971 12,478 1.9715 0.00%
2022-09-13 0 2.460 2.460 2.520 2.460 2.460 5,000 12,300 2.4600 1.971 1.971 2.020 1.971 1.971 6,239 1.9715 0.41%
2022-09-09 0 2.450 2.450 2.480 2.450 2.450 7,000 17,150 2.4500 1.963 1.963 1.987 1.963 1.963 8,735 1.9635 2.08%
2022-09-08 0 2.400 2.400 2.470 2.400 2.520 10,000 24,490 2.4490 1.923 1.923 1.979 1.923 2.020 12,478 1.9627 -2.04%
2022-09-07 0 2.450 2.420 2.530 2.400 2.450 107,000 260,000 2.4299 1.963 1.939 2.028 1.923 1.963 133,515 1.9474 -2.00%
2022-09-06 0 2.500 2.430 2.550 2.410 2.600 56,000 140,210 2.5038 2.004 1.947 2.044 1.931 2.084 69,877 2.0065 0.00%
2022-09-05 0 2.500 2.500 2.510 2.500 2.530 55,000 137,960 2.5084 2.004 2.004 2.012 2.004 2.028 68,629 2.0102 -0.79%
2022-09-02 0 2.520 2.520 2.540 2.520 2.600 35,000 89,660 2.5617 2.020 2.020 2.036 2.020 2.084 43,673 2.0530 -1.95%
2022-09-01 0 2.570 2.550 2.570 2.570 2.570 17,000 43,690 2.5700 2.060 2.044 2.060 2.060 2.060 21,213 2.0596 0.00%
2022-08-31 0 2.570 2.570 2.580 2.570 2.600 10,000 25,810 2.5810 2.060 2.060 2.068 2.060 2.084 12,478 2.0684 -1.15%
2022-08-30 0 2.600 2.540 2.600 2.600 2.600 2,000 5,200 2.6000 2.084 2.036 2.084 2.084 2.084 2,496 2.0837 0.00%
2022-08-29 0 2.600 2.530 2.600 2.570 2.600 26,000 67,440 2.5938 2.084 2.028 2.084 2.060 2.084 32,443 2.0787 1.17%
2022-08-26 0 2.570 2.530 2.570 2.520 2.600 17,000 43,240 2.5435 2.060 2.028 2.060 2.020 2.084 21,213 2.0384 0.00%
2022-08-25 0 2.570 2.520 2.580 - - 0 0 - 2.060 2.020 2.068 - - 0 - 0.00%
2022-08-24 0 2.570 2.550 2.570 2.550 2.600 11,000 28,100 2.5545 2.060 2.044 2.060 2.044 2.084 13,726 2.0472 -0.39%
2022-08-23 0 2.580 2.560 2.590 2.560 2.600 27,000 69,180 2.5622 2.068 2.052 2.076 2.052 2.084 33,691 2.0534 0.78%
2022-08-22 0 2.560 2.560 2.590 2.560 2.610 180,000 466,270 2.5904 2.052 2.052 2.076 2.052 2.092 224,604 2.0760 -3.03%
2022-08-19 0 2.640 2.600 2.700 2.640 2.640 4,000 10,610 2.6525 2.116 2.084 2.164 2.116 2.116 4,991 2.1257 0.00%
2022-08-18 0 2.640 2.630 2.640 2.620 2.650 27,000 71,040 2.6311 2.116 2.108 2.116 2.100 2.124 33,691 2.1086 0.76%
2022-08-17 0 2.620 2.620 2.700 2.610 2.700 14,000 37,030 2.6450 2.100 2.100 2.164 2.092 2.164 17,469 2.1197 -0.76%
2022-08-16 0 2.640 2.610 2.650 2.640 2.660 21,000 55,660 2.6505 2.116 2.092 2.124 2.116 2.132 26,204 2.1241 -1.12%
2022-08-15 0 2.670 2.660 2.750 2.670 2.700 31,000 83,330 2.6881 2.140 2.132 2.204 2.140 2.164 38,682 2.1542 0.00%
2022-08-12 0 2.670 2.650 2.670 2.670 2.670 15,000 40,050 2.6700 2.140 2.124 2.140 2.140 2.140 18,717 2.1398 -0.74%
2022-08-11 0 2.690 2.690 2.700 - - 0 0 - 2.156 2.156 2.164 - - 0 - 0.00%
2022-08-10 0 2.750 2.690 2.750 2.700 2.750 23,000 62,950 2.7370 2.156 2.109 2.156 2.117 2.156 29,340 2.1456 2.23%
2022-08-09 0 2.690 2.690 2.700 2.650 2.700 37,000 98,520 2.6627 2.109 2.109 2.117 2.077 2.117 47,198 2.0874 0.37%
2022-08-08 0 2.680 2.680 2.700 2.650 2.690 40,000 107,010 2.6753 2.101 2.101 2.117 2.077 2.109 51,025 2.0972 1.13%
2022-08-05 0 2.650 2.650 2.680 2.650 2.650 71,000 188,150 2.6500 2.077 2.077 2.101 2.077 2.077 90,570 2.0774 0.00%
2022-08-04 0 2.650 2.650 2.670 2.620 2.650 17,000 44,900 2.6412 2.077 2.077 2.093 2.054 2.077 21,686 2.0705 1.15%
2022-08-03 0 2.620 2.620 2.630 2.510 2.700 58,000 151,310 2.6088 2.054 2.054 2.062 1.968 2.117 73,987 2.0451 -2.60%
2022-08-02 0 2.690 2.650 2.690 2.660 2.690 5,000 13,410 2.6820 2.109 2.077 2.109 2.085 2.109 6,378 2.1025 -1.10%
2022-08-01 0 2.720 2.710 2.770 2.720 2.800 31,000 85,030 2.7429 2.132 2.124 2.171 2.132 2.195 39,545 2.1502 0.74%
2022-07-29 0 2.700 2.690 2.700 2.700 2.700 26,000 70,200 2.7000 2.117 2.109 2.117 2.117 2.117 33,166 2.1166 0.00%
2022-07-28 0 2.700 2.700 2.790 - - 0 0 - 2.117 2.117 2.187 - - 0 - 0.37%
2022-07-27 0 2.690 2.690 2.770 2.690 2.830 17,000 46,040 2.7082 2.109 2.109 2.171 2.109 2.219 21,686 2.1231 -2.18%
2022-07-26 0 2.750 2.700 2.750 2.750 2.800 30,000 83,680 2.7893 2.156 2.117 2.156 2.156 2.195 38,269 2.1866 0.00%
2022-07-25 0 2.750 2.740 2.760 2.680 2.760 43,000 118,450 2.7547 2.156 2.148 2.164 2.101 2.164 54,852 2.1594 2.61%
2022-07-22 0 2.680 2.680 2.690 2.630 2.700 29,000 77,890 2.6859 2.101 2.101 2.109 2.062 2.117 36,993 2.1055 -1.11%
2022-07-21 0 2.710 2.710 2.750 2.710 2.770 9,000 24,730 2.7478 2.124 2.124 2.156 2.124 2.171 11,481 2.1541 -1.09%
2022-07-20 0 2.740 2.700 2.740 2.740 2.740 6,000 16,440 2.7400 2.148 2.117 2.148 2.148 2.148 7,654 2.1480 1.48%
2022-07-19 0 2.700 2.700 2.720 2.700 2.720 17,000 45,970 2.7041 2.117 2.117 2.132 2.117 2.132 21,686 2.1198 -1.46%
2022-07-18 0 2.740 2.710 2.760 2.740 2.780 23,000 63,560 2.7635 2.148 2.124 2.164 2.148 2.179 29,340 2.1664 0.37%
2022-07-15 0 2.730 2.730 2.790 2.730 2.800 20,000 55,350 2.7675 2.140 2.140 2.187 2.140 2.195 25,513 2.1695 -0.73%
2022-07-14 0 2.750 2.740 2.750 2.750 2.800 19,000 52,650 2.7711 2.156 2.148 2.156 2.156 2.195 24,237 2.1723 -1.79%
2022-07-13 0 2.800 2.800 2.830 2.800 2.840 11,000 31,130 2.8300 2.195 2.195 2.219 2.195 2.226 14,032 2.2185 1.08%
2022-07-12 0 2.770 2.770 2.780 2.770 2.790 24,000 66,500 2.7708 2.171 2.171 2.179 2.171 2.187 30,615 2.1721 -0.72%
2022-07-11 0 2.790 2.740 2.790 2.740 2.800 18,000 49,910 2.7728 2.187 2.148 2.187 2.148 2.195 22,961 2.1736 2.20%
2022-07-08 0 2.730 2.730 2.780 2.620 2.730 93,000 249,350 2.6812 2.140 2.140 2.179 2.054 2.140 118,634 2.1018 -2.15%
2022-07-07 0 2.790 2.790 2.800 2.780 2.790 11,000 30,690 2.7900 2.187 2.187 2.195 2.179 2.187 14,032 2.1872 0.00%
2022-07-06 0 2.790 2.780 2.800 2.780 2.800 16,639 46,524 2.7961 2.187 2.179 2.195 2.179 2.195 21,225 2.1919 -0.36%
2022-07-05 0 2.800 2.780 2.800 2.770 2.800 32,000 88,890 2.7778 2.195 2.179 2.195 2.171 2.195 40,820 2.1776 2.94%
2022-07-04 0 2.720 2.720 2.810 2.720 2.830 40,000 110,860 2.7715 2.132 2.132 2.203 2.132 2.219 51,025 2.1726 -2.51%
2022-06-30 0 2.790 2.770 2.790 2.780 2.850 61,000 170,290 2.7916 2.187 2.171 2.187 2.179 2.234 77,814 2.1884 0.72%
2022-06-29 0 2.770 2.750 2.770 2.750 2.770 36,000 99,660 2.7683 2.171 2.156 2.171 2.156 2.171 45,923 2.1702 -4.48%
2022-06-28 0 2.900 2.680 2.900 2.710 2.930 12,000 33,880 2.8233 2.273 2.101 2.273 2.124 2.297 15,308 2.2133 -0.34%
2022-06-27 0 2.910 2.720 2.920 2.910 2.950 41,000 120,090 2.9290 2.281 2.132 2.289 2.281 2.313 52,301 2.2961 0.00%
2022-06-24 0 2.910 2.910 2.990 2.900 3.010 66,000 192,890 2.9226 2.281 2.281 2.344 2.273 2.360 84,192 2.2911 -0.34%
2022-06-23 0 2.920 2.860 2.920 2.880 2.920 3,000 8,700 2.9000 2.289 2.242 2.289 2.258 2.289 3,827 2.2734 0.69%
2022-06-22 0 2.900 2.900 2.920 2.890 2.950 49,000 142,750 2.9133 2.273 2.273 2.289 2.266 2.313 62,506 2.2838 0.69%
2022-06-21 0 2.880 2.800 2.880 2.710 2.880 28,000 80,050 2.8589 2.258 2.195 2.258 2.124 2.258 35,718 2.2412 2.86%
2022-06-20 0 2.800 2.800 2.890 2.800 2.900 38,000 108,940 2.8668 2.195 2.195 2.266 2.195 2.273 48,474 2.2474 -2.78%
2022-06-17 0 2.880 2.710 2.880 2.880 2.880 10,000 28,800 2.8800 2.258 2.124 2.258 2.258 2.258 12,756 2.2577 0.00%
2022-06-16 0 2.880 2.710 2.880 2.890 2.950 74,000 216,750 2.9291 2.258 2.124 2.258 2.266 2.313 94,397 2.2962 -1.03%
2022-06-15 0 2.910 2.800 2.910 - - 0 0 - 2.281 2.195 2.281 - - 0 - -0.34%
2022-06-14 0 2.920 2.780 2.920 - - 0 0 - 2.289 2.179 2.289 - - 0 - -0.34%
2022-06-13 0 2.930 2.850 2.930 2.950 2.950 72,000 212,400 2.9500 2.297 2.234 2.297 2.313 2.313 91,846 2.3126 1.03%
2022-06-10 0 2.900 2.840 2.900 2.850 2.950 27,000 78,160 2.8948 2.273 2.226 2.273 2.234 2.313 34,442 2.2693 1.05%
2022-06-09 0 2.870 2.800 2.870 - - 0 0 - 2.250 2.195 2.250 - - 0 - 0.00%
2022-06-08 0 2.870 2.800 2.870 2.800 2.870 37,000 104,590 2.8268 2.250 2.195 2.250 2.195 2.250 47,198 2.2160 0.70%
2022-06-07 0 2.850 2.780 2.850 2.800 2.880 643,000 1,836,280 2.8558 2.234 2.179 2.234 2.195 2.258 820,232 2.2387 2.89%
2022-06-06 0 2.770 2.720 2.770 2.760 2.820 54,000 149,440 2.7674 2.171 2.132 2.171 2.164 2.211 68,884 2.1694 0.36%
2022-06-02 0 2.760 2.700 2.760 2.700 2.760 10,000 27,180 2.7180 2.164 2.117 2.164 2.117 2.164 12,756 2.1307 2.22%
2022-06-01 0 2.700 2.700 2.750 2.550 2.780 48,000 127,520 2.6567 2.117 2.117 2.156 1.999 2.179 61,230 2.0826 -2.88%
2022-05-31 0 2.780 2.710 2.780 2.750 2.800 22,000 60,880 2.7673 2.179 2.124 2.179 2.156 2.195 28,064 2.1693 1.83%
2022-05-30 0 2.730 2.730 2.750 2.710 2.810 29,000 80,030 2.7597 2.140 2.140 2.156 2.124 2.203 36,993 2.1634 0.74%
2022-05-27 0 2.710 2.700 2.710 2.690 2.790 177,000 485,010 2.7402 2.124 2.117 2.124 2.109 2.187 225,787 2.1481 1.88%
2022-05-26 0 2.660 2.630 2.660 2.600 2.660 44,000 115,720 2.6300 2.085 2.062 2.085 2.038 2.085 56,128 2.0617 0.38%
2022-05-25 0 2.650 2.600 2.650 2.490 2.650 61,000 155,570 2.5503 2.077 2.038 2.077 1.952 2.077 77,814 1.9993 3.92%
2022-05-24 0 2.550 2.500 2.570 2.460 2.660 83,000 212,030 2.5546 1.999 1.960 2.015 1.928 2.085 105,877 2.0026 -3.77%
2022-05-23 0 2.650 2.640 2.690 2.540 2.650 76,000 198,720 2.6147 2.077 2.070 2.109 1.991 2.077 96,948 2.0498 4.74%
2022-05-20 0 2.530 2.500 2.550 2.430 2.550 26,000 64,600 2.4846 1.983 1.960 1.999 1.905 1.999 33,166 1.9478 1.20%
2022-05-19 0 2.500 2.480 2.550 2.410 2.500 57,000 141,530 2.4830 1.960 1.944 1.999 1.889 1.960 72,711 1.9465 -1.57%
2022-05-18 0 2.540 2.480 2.540 2.390 2.550 63,000 154,370 2.4503 1.991 1.944 1.991 1.874 1.999 80,365 1.9209 4.53%
2022-05-17 0 2.430 2.430 2.500 2.400 2.500 87,000 213,010 2.4484 1.905 1.905 1.960 1.881 1.960 110,980 1.9194 0.00%
2022-05-16 0 2.430 2.430 2.470 2.410 2.490 76,000 183,680 2.4168 1.905 1.905 1.936 1.889 1.952 96,948 1.8946 -1.22%
2022-05-13 0 2.460 2.440 2.480 2.410 2.460 96,900 235,912 2.4346 1.928 1.913 1.944 1.889 1.928 123,609 1.9085 0.82%
2022-05-12 0 2.440 2.440 2.480 2.410 2.530 267,000 662,260 2.4804 1.913 1.913 1.944 1.889 1.983 340,594 1.9444 -3.94%
2022-05-11 0 2.540 2.540 2.600 2.520 2.600 155,000 398,120 2.5685 1.991 1.991 2.038 1.975 2.038 197,723 2.0135 -1.93%
2022-05-10 0 2.590 2.590 2.600 2.580 2.640 278,000 722,700 2.5996 2.030 2.030 2.038 2.023 2.070 354,626 2.0379 -4.07%
2022-05-06 0 2.700 2.670 2.700 2.650 2.710 16,000 43,110 2.6944 2.117 2.093 2.117 2.077 2.124 20,410 2.1122 0.00%
2022-05-05 0 2.700 2.660 2.700 2.610 2.710 230,000 622,740 2.7076 2.117 2.085 2.117 2.046 2.124 293,395 2.1225 1.12%
2022-05-04 0 2.670 2.630 2.700 2.600 2.710 162,000 424,980 2.6233 2.093 2.062 2.117 2.038 2.124 206,652 2.0565 -1.11%
2022-05-03 0 2.700 2.690 2.700 2.690 2.710 108,000 291,120 2.6956 2.117 2.109 2.117 2.109 2.124 137,768 2.1131 -0.37%
2022-04-29 0 2.710 2.700 2.710 2.680 2.800 161,000 436,410 2.7106 2.124 2.117 2.124 2.101 2.195 205,377 2.1249 -3.21%
2022-04-28 0 2.800 2.800 2.820 2.800 2.800 8,000 22,400 2.8000 2.195 2.195 2.211 2.195 2.195 10,205 2.1950 -0.36%
2022-04-27 0 2.810 2.760 2.810 - - 0 0 - 2.203 2.164 2.203 - - 0 - -0.35%
2022-04-26 0 2.820 2.800 2.820 2.840 2.840 4,000 11,280 2.8200 2.211 2.195 2.211 2.226 2.226 5,103 2.2107 0.71%
2022-04-25 0 2.800 2.800 2.840 2.780 2.800 48,000 133,470 2.7806 2.195 2.195 2.226 2.179 2.195 61,230 2.1798 0.00%
2022-04-22 0 2.800 2.790 2.800 2.800 2.810 54,000 151,520 2.8059 2.195 2.187 2.195 2.195 2.203 68,884 2.1996 -1.06%
2022-04-21 0 2.830 2.800 2.830 2.800 2.840 3,000 8,480 2.8267 2.219 2.195 2.219 2.195 2.226 3,827 2.2159 -0.35%
2022-04-20 0 2.840 2.800 2.840 2.810 2.840 38,000 107,460 2.8279 2.226 2.195 2.226 2.203 2.226 48,474 2.2169 1.07%
2022-04-19 0 2.810 2.800 2.810 2.780 2.820 37,000 103,710 2.8030 2.203 2.195 2.203 2.179 2.211 47,198 2.1973 -0.35%
2022-04-14 0 2.820 2.810 2.820 2.810 2.820 20,000 56,330 2.8165 2.211 2.203 2.211 2.203 2.211 25,513 2.2079 0.00%
2022-04-13 0 2.820 2.810 2.820 2.810 2.820 12,000 33,790 2.8158 2.211 2.203 2.211 2.203 2.211 15,308 2.2074 0.36%
2022-04-12 0 2.810 2.810 2.830 2.810 2.840 60,000 169,890 2.8315 2.203 2.203 2.219 2.203 2.226 76,538 2.2197 -1.06%
2022-04-11 0 2.840 2.810 2.840 2.810 2.850 30,000 85,090 2.8363 2.226 2.203 2.226 2.203 2.234 38,269 2.2235 0.00%
2022-04-08 0 2.840 2.830 2.850 2.820 2.840 30,000 84,900 2.8300 2.226 2.219 2.234 2.211 2.226 38,269 2.2185 0.00%
2022-04-07 0 2.840 2.830 2.840 2.830 2.850 53,000 150,930 2.8477 2.226 2.219 2.226 2.219 2.234 67,609 2.2324 0.00%
2022-04-06 0 2.840 2.840 2.850 2.840 2.850 12,000 34,160 2.8467 2.226 2.226 2.234 2.226 2.234 15,308 2.2316 -0.35%
2022-04-04 0 2.850 2.850 2.880 2.820 2.890 58,000 166,140 2.8645 2.234 2.234 2.258 2.211 2.266 73,987 2.2455 1.42%
2022-04-01 0 2.810 2.810 2.860 2.810 2.900 82,000 236,770 2.8874 2.203 2.203 2.242 2.203 2.273 104,602 2.2635 -2.09%
2022-03-31 0 2.870 2.860 2.880 2.840 2.880 72,020 207,075 2.8752 2.250 2.242 2.258 2.226 2.258 91,871 2.2540 1.06%
2022-03-30 0 2.840 2.840 2.890 2.840 2.840 76,000 215,840 2.8400 2.226 2.226 2.266 2.226 2.226 96,948 2.2263 0.35%
2022-03-29 0 2.830 2.830 2.850 2.830 2.850 28,000 79,620 2.8436 2.219 2.219 2.234 2.219 2.234 35,718 2.2291 1.07%
2022-03-28 0 2.800 2.800 2.870 2.800 2.880 98,000 278,180 2.8386 2.195 2.195 2.250 2.195 2.258 125,012 2.2252 -1.75%
2022-03-25 0 2.850 2.850 2.860 2.850 2.910 70,000 200,010 2.8573 2.234 2.234 2.242 2.234 2.281 89,294 2.2399 -1.04%
2022-03-24 0 2.880 2.860 2.920 2.880 2.960 39,000 113,600 2.9128 2.258 2.242 2.289 2.258 2.320 49,750 2.2834 1.77%
2022-03-23 0 2.830 2.830 2.860 2.810 2.860 48,000 136,110 2.8356 2.219 2.219 2.242 2.203 2.242 61,230 2.2229 -1.05%
2022-03-22 0 2.860 2.860 2.920 2.850 2.920 82,000 236,410 2.8830 2.242 2.242 2.289 2.234 2.289 104,602 2.2601 -0.69%
2022-03-21 0 2.880 2.880 2.890 2.850 2.970 169,000 487,600 2.8852 2.258 2.258 2.266 2.234 2.328 215,582 2.2618 1.05%
2022-03-18 0 2.850 2.830 2.860 2.820 2.900 34,000 96,420 2.8359 2.234 2.219 2.242 2.211 2.273 43,371 2.2231 -1.04%
2022-03-17 0 2.880 2.820 2.880 2.790 2.890 122,000 344,090 2.8204 2.258 2.211 2.258 2.187 2.266 155,627 2.2110 3.23%
2022-03-16 0 2.790 2.760 2.800 2.700 2.820 357,000 989,830 2.7726 2.187 2.164 2.195 2.117 2.211 455,401 2.1735 1.82%
2022-03-15 0 2.740 2.740 2.770 2.660 2.880 220,000 601,460 2.7339 2.148 2.148 2.171 2.085 2.258 280,639 2.1432 0.00%
2022-03-14 0 2.740 2.740 2.770 2.690 2.900 397,000 1,103,340 2.7792 2.148 2.148 2.171 2.109 2.273 506,426 2.1787 -6.16%
2022-03-11 0 2.920 2.920 2.950 2.850 2.990 74,000 214,220 2.8949 2.289 2.289 2.313 2.234 2.344 94,397 2.2694 -2.34%
2022-03-10 0 2.990 2.980 2.990 2.930 2.990 150,000 444,260 2.9617 2.344 2.336 2.344 2.297 2.344 191,345 2.3218 2.05%
2022-03-09 0 2.930 2.920 2.940 2.890 2.930 249,000 724,200 2.9084 2.297 2.289 2.305 2.266 2.297 317,632 2.2800 2.45%
2022-03-08 0 2.860 2.850 2.860 2.830 2.900 182,000 521,030 2.8628 2.242 2.234 2.242 2.219 2.273 232,165 2.2442 1.06%
2022-03-07 0 2.830 2.820 2.830 2.700 2.860 674,000 1,881,330 2.7913 2.219 2.211 2.219 2.117 2.242 859,776 2.1882 -1.05%
2022-03-04 0 2.860 2.850 2.860 2.600 3.300 1,740,000 4,976,170 2.8599 2.242 2.234 2.242 2.038 2.587 2,219,600 2.2419 -18.98%
2022-03-03 0 3.530 3.530 3.560 3.530 3.560 38,000 134,630 3.5429 2.767 2.767 2.791 2.767 2.791 48,474 2.7774 -0.84%
2022-03-02 0 3.560 3.550 3.560 3.540 3.560 110,000 390,700 3.5518 2.791 2.783 2.791 2.775 2.791 140,320 2.7844 0.56%
2022-03-01 0 3.540 3.540 3.550 3.510 3.550 22,000 77,880 3.5400 2.775 2.775 2.783 2.752 2.783 28,064 2.7751 0.28%
2022-02-28 0 3.530 3.520 3.540 3.520 3.540 27,000 95,480 3.5363 2.767 2.759 2.775 2.759 2.775 34,442 2.7722 -0.28%
2022-02-25 0 3.540 3.510 3.540 3.510 3.560 58,000 204,570 3.5271 2.775 2.752 2.775 2.752 2.791 73,987 2.7650 -0.28%
2022-02-24 0 3.550 3.520 3.550 3.500 3.570 72,000 255,100 3.5431 2.783 2.759 2.783 2.744 2.799 91,846 2.7775 0.00%
2022-02-23 0 3.550 3.500 3.550 3.500 3.570 34,000 119,510 3.5150 2.783 2.744 2.783 2.744 2.799 43,371 2.7555 1.43%
2022-02-22 0 3.500 3.490 3.500 3.480 3.500 140,000 488,880 3.4920 2.744 2.736 2.744 2.728 2.744 178,589 2.7375 -0.57%
2022-02-21 0 3.520 3.510 3.520 3.500 3.530 20,000 70,230 3.5115 2.759 2.752 2.759 2.744 2.767 25,513 2.7528 0.28%
2022-02-18 0 3.510 3.500 3.520 3.480 3.530 93,000 325,330 3.4982 2.752 2.744 2.759 2.728 2.767 118,634 2.7423 1.45%
2022-02-17 0 3.460 3.460 3.490 3.460 3.530 749,000 2,611,980 3.4873 2.712 2.712 2.736 2.712 2.767 955,449 2.7338 -1.98%
2022-02-16 0 3.530 3.500 3.550 3.500 3.560 797,000 2,792,670 3.5040 2.767 2.744 2.783 2.744 2.791 1,016,679 2.7469 -0.84%
2022-02-15 0 3.560 3.560 3.570 3.500 3.580 76,000 268,370 3.5312 2.791 2.791 2.799 2.744 2.806 96,948 2.7682 0.85%
2022-02-14 0 3.530 3.500 3.530 3.530 3.580 100,000 354,760 3.5476 2.767 2.744 2.767 2.767 2.806 127,563 2.7811 0.00%
2022-02-11 0 3.530 3.530 3.540 3.480 3.580 107,000 378,370 3.5362 2.767 2.767 2.775 2.728 2.806 136,493 2.7721 0.86%
2022-02-10 0 3.500 3.500 3.520 3.500 3.520 17,000 59,600 3.5059 2.744 2.744 2.759 2.744 2.759 21,686 2.7483 -1.13%
2022-02-09 0 3.540 3.520 3.550 3.520 3.570 173,000 612,940 3.5430 2.775 2.759 2.783 2.759 2.799 220,684 2.7775 -0.28%
2022-02-08 0 3.550 3.540 3.550 3.500 3.560 101,000 356,440 3.5291 2.783 2.775 2.783 2.744 2.791 128,839 2.7666 1.43%
2022-02-07 0 3.500 3.490 3.500 3.440 3.500 218,000 759,520 3.4840 2.744 2.736 2.744 2.697 2.744 278,088 2.7312 1.45%
2022-02-04 0 3.450 3.430 3.450 3.450 3.470 397,000 1,369,680 3.4501 2.705 2.689 2.705 2.705 2.720 506,426 2.7046 0.00%
2022-01-31 0 3.450 3.440 3.490 3.450 3.460 54,000 186,450 3.4528 2.705 2.697 2.736 2.705 2.712 68,884 2.7067 0.00%
2022-01-28 0 3.450 3.430 3.450 3.450 3.490 38,000 131,170 3.4518 2.705 2.689 2.705 2.705 2.736 48,474 2.7060 -0.86%
2022-01-27 0 3.480 3.440 3.480 3.420 3.490 37,000 127,390 3.4430 2.728 2.697 2.728 2.681 2.736 47,198 2.6990 0.87%
2022-01-26 0 3.450 3.450 3.480 3.430 3.460 44,000 151,640 3.4464 2.705 2.705 2.728 2.689 2.712 56,128 2.7017 0.00%
2022-01-25 0 3.450 3.450 3.460 3.450 3.490 55,000 190,040 3.4553 2.705 2.705 2.712 2.705 2.736 70,160 2.7087 -0.29%
2022-01-24 0 3.460 3.460 3.470 3.450 3.480 43,000 148,910 3.4630 2.712 2.712 2.720 2.705 2.728 54,852 2.7148 -0.29%
2022-01-21 0 3.470 3.470 3.480 3.420 3.490 41,000 140,970 3.4383 2.720 2.720 2.728 2.681 2.736 52,301 2.6954 0.29%
2022-01-20 0 3.460 3.420 3.490 3.410 3.490 35,000 120,020 3.4291 2.712 2.681 2.736 2.673 2.736 44,647 2.6882 0.87%
2022-01-19 0 3.430 3.420 3.430 3.400 3.490 67,000 230,030 3.4333 2.689 2.681 2.689 2.665 2.736 85,467 2.6914 0.00%
2022-01-18 0 3.430 3.430 3.450 3.430 3.450 21,000 72,100 3.4333 2.689 2.689 2.705 2.689 2.705 26,788 2.6915 -0.58%
2022-01-17 0 3.450 3.440 3.460 3.450 3.460 25,000 86,290 3.4516 2.705 2.697 2.712 2.705 2.712 31,891 2.7058 0.00%
2022-01-14 0 3.450 3.450 3.480 3.440 3.500 34,000 117,320 3.4506 2.705 2.705 2.728 2.697 2.744 43,371 2.7050 0.00%
2022-01-13 0 3.450 3.450 3.500 - - 0 0 - 2.705 2.705 2.744 - - 0 - 0.00%
2022-01-12 0 3.450 3.450 3.490 3.440 3.480 55,000 189,740 3.4498 2.705 2.705 2.736 2.697 2.728 70,160 2.7044 0.29%
2022-01-11 0 3.440 3.450 3.480 3.440 3.490 24,000 83,260 3.4692 2.697 2.705 2.728 2.697 2.736 30,615 2.7196 0.00%
2022-01-10 0 3.440 3.440 3.500 3.430 3.500 82,000 285,070 3.4765 2.697 2.697 2.744 2.689 2.744 104,602 2.7253 -1.71%
2022-01-07 0 3.500 3.440 3.500 3.380 3.500 282,000 979,940 3.4750 2.744 2.697 2.744 2.650 2.744 359,728 2.7241 3.86%
2022-01-06 0 3.370 3.370 3.400 3.370 3.400 41,000 138,600 3.3805 2.642 2.642 2.665 2.642 2.665 52,301 2.6500 -0.59%
2022-01-05 0 3.390 3.390 3.400 3.380 3.400 94,000 318,540 3.3887 2.658 2.658 2.665 2.650 2.665 119,909 2.6565 -0.29%
2022-01-04 0 3.400 3.370 3.400 3.370 3.400 113,000 382,420 3.3842 2.665 2.642 2.665 2.642 2.665 144,146 2.6530 0.00%
2022-01-03 0 3.400 3.400 3.420 3.400 3.410 22,000 74,890 3.4041 2.665 2.665 2.681 2.665 2.673 28,064 2.6686 -0.29%
2021-12-31 0 3.410 3.400 3.410 3.410 3.420 26,000 88,850 3.4173 2.673 2.665 2.673 2.673 2.681 33,166 2.6789 0.29%
2021-12-30 0 3.400 3.380 3.400 3.400 3.450 18,000 61,340 3.4078 2.665 2.650 2.665 2.665 2.705 22,961 2.6714 0.00%
2021-12-29 0 3.400 3.390 3.450 3.400 3.400 43,000 146,200 3.4000 2.665 2.658 2.705 2.665 2.665 54,852 2.6653 0.00%
2021-12-28 0 3.400 3.370 3.400 3.360 3.400 36,000 121,000 3.3611 2.665 2.642 2.665 2.634 2.665 45,923 2.6349 0.00%
2021-12-24 0 3.400 3.370 3.400 3.330 3.400 30,000 100,730 3.3577 2.665 2.642 2.665 2.610 2.665 38,269 2.6322 0.29%
2021-12-23 0 3.390 3.370 3.400 3.350 3.400 53,000 178,750 3.3726 2.658 2.642 2.665 2.626 2.665 67,609 2.6439 -0.29%
2021-12-22 0 3.400 3.380 3.400 3.300 3.440 86,000 291,140 3.3853 2.665 2.650 2.665 2.587 2.697 109,704 2.6539 0.89%
2021-12-21 0 3.370 3.370 3.400 3.370 3.420 32,000 108,590 3.3934 2.642 2.642 2.665 2.642 2.681 40,820 2.6602 -0.88%
2021-12-20 0 3.400 3.370 3.490 3.370 3.400 41,000 139,280 3.3971 2.665 2.642 2.736 2.642 2.665 52,301 2.6631 0.89%
2021-12-17 0 3.370 3.370 3.400 3.360 3.410 97,000 327,260 3.3738 2.642 2.642 2.665 2.634 2.673 123,736 2.6448 -2.88%
2021-12-16 0 3.470 3.400 3.470 3.200 3.480 124,000 415,520 3.3510 2.720 2.665 2.720 2.509 2.728 158,178 2.6269 1.17%
2021-12-15 0 3.430 3.430 3.450 3.430 3.500 83,000 288,660 3.4778 2.689 2.689 2.705 2.689 2.744 105,877 2.7264 -1.44%
2021-12-14 0 3.480 3.480 3.490 3.460 3.510 255,000 888,580 3.4846 2.728 2.728 2.736 2.712 2.752 325,286 2.7317 1.46%
2021-12-13 0 3.500 3.500 3.530 3.480 3.530 163,000 570,280 3.4987 2.689 2.689 2.712 2.673 2.712 212,171 2.6878 0.57%
2021-12-10 0 3.480 3.460 3.480 3.410 3.480 144,000 498,980 3.4651 2.673 2.658 2.673 2.620 2.673 187,440 2.6621 0.58%
2021-12-09 0 3.460 3.460 3.470 3.440 3.470 121,000 417,410 3.4497 2.658 2.658 2.666 2.643 2.666 157,502 2.6502 0.58%
2021-12-08 0 3.440 3.440 3.450 3.400 3.430 96,000 327,960 3.4163 2.643 2.643 2.650 2.612 2.635 124,960 2.6245 1.47%
2021-12-07 0 3.390 3.390 3.450 3.380 3.470 74,000 251,930 3.4045 2.604 2.604 2.650 2.597 2.666 96,323 2.6155 0.89%
2021-12-06 0 3.360 3.360 3.390 3.360 3.390 10,000 33,780 3.3780 2.581 2.581 2.604 2.581 2.604 13,017 2.5951 0.30%
2021-12-03 0 3.350 3.350 3.390 3.330 3.390 69,000 231,660 3.3574 2.574 2.574 2.604 2.558 2.604 89,815 2.5793 -0.89%
2021-12-02 0 3.380 3.360 3.380 3.320 3.390 79,000 266,050 3.3677 2.597 2.581 2.597 2.551 2.604 102,832 2.5872 0.30%
2021-12-01 0 3.370 3.360 3.370 3.360 3.380 75,000 252,480 3.3664 2.589 2.581 2.589 2.581 2.597 97,625 2.5862 0.30%
2021-11-30 0 3.360 3.360 3.380 3.360 3.380 81,000 272,350 3.3623 2.581 2.581 2.597 2.581 2.597 105,435 2.5831 -0.59%
2021-11-29 0 3.380 3.370 3.380 3.340 3.400 125,000 423,720 3.3898 2.597 2.589 2.597 2.566 2.612 162,708 2.6042 0.00%
2021-11-26 0 3.380 3.360 3.380 3.320 3.390 76,000 255,750 3.3651 2.597 2.581 2.597 2.551 2.604 98,927 2.5853 0.00%
2021-11-25 0 3.380 3.360 3.380 3.380 3.390 34,000 115,110 3.3856 2.597 2.581 2.597 2.597 2.604 44,257 2.6010 0.60%
2021-11-24 0 3.360 3.360 3.380 3.350 3.370 27,000 90,730 3.3604 2.581 2.581 2.597 2.574 2.589 35,145 2.5816 -0.30%
2021-11-23 0 3.370 3.370 3.390 3.320 3.370 37,000 124,470 3.3641 2.589 2.589 2.604 2.551 2.589 48,162 2.5844 0.30%
2021-11-22 0 3.360 3.340 3.360 3.320 3.370 78,000 260,170 3.3355 2.581 2.566 2.581 2.551 2.589 101,530 2.5625 -0.30%
2021-11-19 0 3.370 3.340 3.370 3.340 3.380 52,000 175,300 3.3712 2.589 2.566 2.589 2.566 2.597 67,687 2.5899 0.00%
2021-11-18 0 3.370 3.350 3.370 3.360 3.370 3,000 10,070 3.3567 2.589 2.574 2.589 2.581 2.589 3,905 2.5787 0.90%
2021-11-17 0 3.340 3.330 3.370 3.340 3.370 46,000 153,730 3.3420 2.566 2.558 2.589 2.566 2.589 59,877 2.5674 0.00%
2021-11-16 0 3.340 3.340 3.360 3.340 3.360 74,000 248,090 3.3526 2.566 2.566 2.581 2.566 2.581 96,323 2.5756 -0.60%
2021-11-15 0 3.360 3.340 3.360 3.330 3.370 68,800 231,042 3.3582 2.581 2.566 2.581 2.558 2.589 89,555 2.5799 0.30%
2021-11-12 0 3.350 3.330 3.350 3.340 3.350 16,000 53,570 3.3481 2.574 2.558 2.574 2.566 2.574 20,827 2.5722 0.30%
2021-11-11 0 3.340 3.340 3.360 3.320 3.360 20,000 66,960 3.3480 2.566 2.566 2.581 2.551 2.581 26,033 2.5721 0.60%
2021-11-10 0 3.320 3.320 3.330 3.290 3.360 240,000 798,770 3.3282 2.551 2.551 2.558 2.528 2.581 312,400 2.5569 -0.60%
2021-11-09 0 3.340 3.330 3.340 3.330 3.340 70,000 233,310 3.3330 2.566 2.558 2.566 2.558 2.566 91,117 2.5606 1.21%
2021-11-08 0 3.300 3.300 3.350 3.290 3.370 267,000 883,320 3.3083 2.535 2.535 2.574 2.528 2.589 347,545 2.5416 -1.20%
2021-11-05 0 3.340 3.330 3.370 3.320 3.340 28,000 93,480 3.3386 2.566 2.558 2.589 2.551 2.566 36,447 2.5648 -0.89%
2021-11-04 0 3.370 3.350 3.370 3.350 3.370 14,000 47,110 3.3650 2.589 2.574 2.589 2.574 2.589 18,223 2.5851 0.60%
2021-11-03 0 3.350 3.330 3.350 3.330 3.360 13,000 43,640 3.3569 2.574 2.558 2.574 2.558 2.581 16,922 2.5789 0.60%
2021-11-02 0 3.330 3.330 3.360 3.310 3.390 114,000 383,760 3.3663 2.558 2.558 2.581 2.543 2.604 148,390 2.5862 -0.89%
2021-11-01 0 3.360 3.350 3.360 3.310 3.360 41,000 136,620 3.3322 2.581 2.574 2.581 2.543 2.581 53,368 2.5599 1.51%
2021-10-29 0 3.310 3.310 3.340 3.310 3.340 41,000 135,750 3.3110 2.543 2.543 2.566 2.543 2.566 53,368 2.5436 -1.19%
2021-10-28 0 3.350 3.350 3.360 3.350 3.370 33,000 110,760 3.3564 2.574 2.574 2.581 2.574 2.589 42,955 2.5785 -0.30%
2021-10-27 0 3.360 3.350 3.360 3.360 3.370 12,000 40,360 3.3633 2.581 2.574 2.581 2.581 2.589 15,620 2.5839 -0.30%
2021-10-26 0 3.370 3.350 3.370 3.370 3.380 140,000 471,840 3.3703 2.589 2.574 2.589 2.589 2.597 182,233 2.5892 0.00%
2021-10-25 0 3.370 3.350 3.370 3.360 3.380 46,000 155,020 3.3700 2.589 2.574 2.589 2.581 2.597 59,877 2.5890 1.51%
2021-10-22 0 3.320 3.320 3.380 3.320 3.380 46,000 154,790 3.3650 2.551 2.551 2.597 2.551 2.597 59,877 2.5851 -0.90%
2021-10-21 0 3.350 3.300 3.350 3.350 3.360 58,000 194,850 3.3595 2.574 2.535 2.574 2.574 2.581 75,497 2.5809 0.00%
2021-10-20 0 3.350 3.310 3.360 3.290 3.380 106,000 355,750 3.3561 2.574 2.543 2.581 2.528 2.597 137,977 2.5783 -0.30%
2021-10-19 0 3.360 3.340 3.360 3.290 3.360 39,000 128,680 3.2995 2.581 2.566 2.581 2.528 2.581 50,765 2.5348 0.60%
2021-10-18 0 3.340 3.320 3.340 3.340 3.380 45,000 151,290 3.3620 2.566 2.551 2.566 2.566 2.597 58,575 2.5828 0.00%
2021-10-15 0 3.340 3.330 3.340 3.310 3.390 80,000 267,360 3.3420 2.566 2.558 2.566 2.543 2.604 104,133 2.5675 2.14%
2021-10-12 0 3.270 3.270 3.300 3.260 3.380 81,000 267,530 3.3028 2.512 2.512 2.535 2.504 2.597 105,435 2.5374 -3.25%
2021-10-11 0 3.380 3.370 3.380 3.340 3.390 334,000 1,126,330 3.3722 2.597 2.589 2.597 2.566 2.604 434,756 2.5907 1.81%
2021-10-08 0 3.380 3.380 3.390 3.340 3.390 306,000 1,031,350 3.3704 2.551 2.551 2.558 2.520 2.558 405,508 2.5434 1.50%
2021-10-07 0 3.330 3.320 3.350 3.310 3.330 140,000 464,300 3.3164 2.513 2.505 2.528 2.498 2.513 185,527 2.5026 0.60%
2021-10-06 0 3.310 3.300 3.310 3.270 3.310 113,000 373,400 3.3044 2.498 2.490 2.498 2.468 2.498 149,746 2.4935 1.22%
2021-10-05 0 3.270 3.270 3.300 3.260 3.300 52,000 171,010 3.2887 2.468 2.468 2.490 2.460 2.490 68,910 2.4816 0.31%
2021-10-04 0 3.260 3.250 3.300 3.250 3.290 117,000 382,330 3.2678 2.460 2.452 2.490 2.452 2.483 155,047 2.4659 -0.31%
2021-09-30 0 3.270 3.270 3.290 3.250 3.290 20,000 65,660 3.2830 2.468 2.468 2.483 2.452 2.483 26,504 2.4774 -0.61%
2021-09-29 0 3.290 3.250 3.290 3.200 3.290 182,000 593,830 3.2628 2.483 2.452 2.483 2.415 2.483 241,185 2.4621 0.92%
2021-09-28 0 3.260 3.250 3.280 3.250 3.290 84,000 274,060 3.2626 2.460 2.452 2.475 2.452 2.483 111,316 2.4620 -0.61%
2021-09-27 0 3.280 3.270 3.280 3.200 3.290 270,000 873,000 3.2333 2.475 2.468 2.475 2.415 2.483 357,801 2.4399 -0.30%
2021-09-24 0 3.290 3.290 3.300 3.260 3.300 79,000 259,840 3.2891 2.483 2.483 2.490 2.460 2.490 104,690 2.4820 0.92%
2021-09-23 0 3.260 3.260 3.300 3.250 3.300 253,000 832,500 3.2905 2.460 2.460 2.490 2.452 2.490 335,273 2.4831 -0.31%
2021-09-21 0 3.270 3.270 3.290 3.200 3.320 254,000 819,370 3.2259 2.468 2.468 2.483 2.415 2.505 336,598 2.4343 -1.51%
2021-09-20 0 3.320 3.230 3.320 3.170 3.330 187,000 602,250 3.2206 2.505 2.437 2.505 2.392 2.513 247,810 2.4303 2.47%
2021-09-17 0 3.240 3.230 3.240 3.220 3.260 68,000 220,550 3.2434 2.445 2.437 2.445 2.430 2.460 90,113 2.4475 0.62%
2021-09-16 0 3.220 3.220 3.230 3.220 3.260 137,000 443,240 3.2353 2.430 2.430 2.437 2.430 2.460 181,551 2.4414 -1.23%
2021-09-15 0 3.260 3.230 3.260 3.260 3.310 52,000 170,410 3.2771 2.460 2.437 2.460 2.460 2.498 68,910 2.4729 -0.61%
2021-09-14 0 3.280 3.250 3.290 3.260 3.300 86,000 283,190 3.2929 2.475 2.452 2.483 2.460 2.490 113,966 2.4849 -0.30%
2021-09-13 0 3.290 3.280 3.290 3.300 3.300 15,000 49,500 3.3000 2.483 2.475 2.483 2.490 2.490 19,878 2.4902 0.61%
2021-09-10 0 3.270 3.270 3.280 3.260 3.300 74,000 241,770 3.2672 2.468 2.468 2.475 2.460 2.490 98,064 2.4654 0.31%
2021-09-09 0 3.260 3.250 3.260 3.260 3.280 57,000 186,300 3.2684 2.460 2.452 2.460 2.460 2.475 75,536 2.4664 -0.91%
2021-09-08 0 3.290 3.290 3.300 3.280 3.300 54,000 177,160 3.2807 2.483 2.483 2.490 2.475 2.490 71,560 2.4757 -0.30%
2021-09-07 0 3.300 3.260 3.300 3.260 3.300 43,000 141,070 3.2807 2.490 2.460 2.490 2.460 2.490 56,983 2.4756 1.23%
2021-09-06 0 3.260 3.260 3.280 3.260 3.280 44,000 143,920 3.2709 2.460 2.460 2.475 2.460 2.475 58,308 2.4683 -0.91%
2021-09-03 0 3.290 3.250 3.290 3.220 3.290 40,000 130,880 3.2720 2.483 2.452 2.483 2.430 2.483 53,008 2.4691 0.00%
2021-09-02 0 3.290 3.280 3.300 3.250 3.300 35,000 114,980 3.2851 2.483 2.475 2.490 2.452 2.490 46,382 2.4790 1.54%
2021-09-01 0 3.240 3.240 3.300 3.240 3.310 116,000 378,470 3.2627 2.445 2.445 2.490 2.445 2.498 153,722 2.4620 -0.31%
2021-08-31 0 3.250 3.250 3.260 3.230 3.280 193,000 626,360 3.2454 2.452 2.452 2.460 2.437 2.475 255,762 2.4490 0.00%
2021-08-30 0 3.250 3.240 3.250 3.250 3.330 65,000 214,170 3.2949 2.452 2.445 2.452 2.452 2.513 86,137 2.4864 -1.52%
2021-08-27 0 3.300 3.300 3.320 3.300 3.330 63,000 208,590 3.3110 2.490 2.490 2.505 2.490 2.513 83,487 2.4985 -0.90%
2021-08-26 0 3.330 3.300 3.330 3.240 3.340 151,000 500,020 3.3114 2.513 2.490 2.513 2.445 2.520 200,104 2.4988 3.10%
2021-08-25 0 3.230 3.220 3.290 3.230 3.390 145,000 476,930 3.2892 2.437 2.430 2.483 2.437 2.558 192,152 2.4820 -2.12%
2021-08-24 0 3.300 3.280 3.320 3.300 3.350 88,000 291,780 3.3157 2.490 2.475 2.505 2.490 2.528 116,617 2.5020 -1.49%
2021-08-23 0 3.350 3.320 3.350 3.300 3.360 42,000 140,570 3.3469 2.528 2.505 2.528 2.490 2.535 55,658 2.5256 1.21%
2021-08-20 0 3.310 3.310 3.340 3.270 3.360 117,000 386,300 3.3017 2.498 2.498 2.520 2.468 2.535 155,047 2.4915 -1.49%
2021-08-19 0 3.360 3.330 3.360 3.330 3.390 193,000 649,120 3.3633 2.535 2.513 2.535 2.513 2.558 255,762 2.5380 0.60%
2021-08-18 0 3.340 3.310 3.340 3.280 3.350 187,800 624,572 3.3257 2.520 2.498 2.520 2.475 2.528 248,871 2.5096 1.83%
2021-08-17 0 3.280 3.280 3.320 3.250 3.350 218,000 722,490 3.3142 2.475 2.475 2.505 2.452 2.528 288,891 2.5009 -0.91%
2021-08-16 0 3.310 3.300 3.320 3.300 3.320 160,000 528,370 3.3023 2.498 2.490 2.505 2.490 2.505 212,030 2.4920 0.61%
2021-08-13 0 3.290 3.290 3.310 3.290 3.330 176,000 581,300 3.3028 2.483 2.483 2.498 2.483 2.513 233,233 2.4924 0.00%
2021-08-12 0 3.290 3.290 3.300 3.290 3.300 215,000 707,420 3.2903 2.483 2.483 2.490 2.483 2.490 284,916 2.4829 0.00%
2021-08-11 0 3.290 3.290 3.300 3.280 3.300 125,950 414,517 3.2911 2.483 2.483 2.490 2.475 2.490 166,908 2.4835 0.30%
2021-08-10 0 3.280 3.280 3.300 3.220 3.300 76,000 247,870 3.2614 2.475 2.475 2.490 2.430 2.490 100,714 2.4611 -0.61%
2021-08-09 0 3.300 3.280 3.300 3.250 3.300 105,000 343,610 3.2725 2.490 2.475 2.490 2.452 2.490 139,145 2.4694 1.23%
2021-08-06 0 3.260 3.260 3.300 3.230 3.300 58,000 189,660 3.2700 2.460 2.460 2.490 2.437 2.490 76,861 2.4676 0.00%
2021-08-05 0 3.260 3.220 3.260 3.160 3.280 87,000 281,620 3.2370 2.460 2.430 2.460 2.385 2.475 115,291 2.4427 -0.61%
2021-08-04 0 3.280 3.280 3.290 3.200 3.330 510,000 1,675,660 3.2856 2.475 2.475 2.483 2.415 2.513 675,847 2.4793 3.14%
2021-08-03 0 3.180 3.180 3.190 3.110 3.190 250,000 794,350 3.1774 2.400 2.400 2.407 2.347 2.407 331,297 2.3977 0.32%
2021-08-02 0 3.170 3.160 3.180 3.130 3.170 119,000 375,670 3.1569 2.392 2.385 2.400 2.362 2.392 157,698 2.3822 0.00%
2021-07-30 0 3.170 3.150 3.170 3.120 3.170 167,000 527,190 3.1568 2.392 2.377 2.392 2.354 2.392 221,307 2.3822 0.63%
2021-07-29 0 3.150 3.140 3.150 3.140 3.190 107,000 336,710 3.1468 2.377 2.369 2.377 2.369 2.407 141,795 2.3746 0.32%
2021-07-28 0 3.140 3.130 3.140 3.110 3.170 117,000 367,610 3.1420 2.369 2.362 2.369 2.347 2.392 155,047 2.3710 0.00%
2021-07-27 0 3.140 3.140 3.150 3.070 3.200 289,000 913,990 3.1626 2.369 2.369 2.377 2.317 2.415 382,980 2.3865 0.96%
2021-07-26 0 3.110 3.100 3.110 3.070 3.130 101,000 313,770 3.1066 2.347 2.339 2.347 2.317 2.362 133,844 2.3443 -0.32%
2021-07-23 0 3.120 3.110 3.120 3.110 3.120 33,000 102,640 3.1103 2.354 2.347 2.354 2.347 2.354 43,731 2.3471 0.32%
2021-07-22 0 3.110 3.100 3.110 3.080 3.130 113,000 350,360 3.1005 2.347 2.339 2.347 2.324 2.362 149,746 2.3397 0.00%
2021-07-21 0 3.110 3.090 3.110 3.020 3.120 191,000 591,580 3.0973 2.347 2.332 2.347 2.279 2.354 253,111 2.3372 2.98%
2021-07-20 0 3.020 3.020 3.070 2.970 3.130 341,000 1,035,990 3.0381 2.279 2.279 2.317 2.241 2.362 451,890 2.2926 0.33%
2021-07-19 0 3.010 3.010 3.020 3.010 3.020 186,000 560,740 3.0147 2.271 2.271 2.279 2.271 2.279 246,485 2.2749 -0.33%
2021-07-16 0 3.020 3.010 3.020 2.990 3.030 121,000 364,840 3.0152 2.279 2.271 2.279 2.256 2.286 160,348 2.2753 0.00%
2021-07-15 0 3.020 3.010 3.020 2.900 3.020 153,000 458,930 2.9995 2.279 2.271 2.279 2.188 2.279 202,754 2.2635 0.67%
2021-07-14 0 3.000 3.000 3.010 2.970 3.010 88,000 263,810 2.9978 2.264 2.264 2.271 2.241 2.271 116,617 2.2622 1.01%
2021-07-13 0 2.970 2.970 2.980 2.970 3.000 74,000 221,000 2.9865 2.241 2.241 2.249 2.241 2.264 98,064 2.2536 -1.00%
2021-07-12 0 3.000 2.950 3.000 2.950 3.040 48,000 143,270 2.9848 2.264 2.226 2.264 2.226 2.294 63,609 2.2524 1.35%
2021-07-09 0 2.960 2.960 2.990 2.960 3.000 197,000 588,330 2.9864 2.234 2.234 2.256 2.234 2.264 261,062 2.2536 -0.67%
2021-07-08 0 2.980 2.960 2.990 2.960 3.110 262,000 789,910 3.0149 2.249 2.234 2.256 2.234 2.347 347,200 2.2751 -3.87%
2021-07-07 0 3.180 3.170 3.180 3.090 3.180 446,000 1,396,270 3.1307 2.339 2.332 2.339 2.273 2.339 606,287 2.3030 0.63%
2021-07-06 0 3.160 3.150 3.160 3.150 3.260 475,000 1,520,560 3.2012 2.325 2.317 2.325 2.317 2.398 645,709 2.3549 -0.63%
2021-07-05 0 3.180 3.180 3.190 3.150 3.230 743,000 2,370,450 3.1904 2.339 2.339 2.347 2.317 2.376 1,010,025 2.3469 0.32%
2021-07-02 0 3.170 3.170 3.190 3.130 3.270 708,000 2,261,120 3.1937 2.332 2.332 2.347 2.303 2.405 962,447 2.3493 2.26%
2021-06-30 0 3.100 3.090 3.100 3.020 3.110 676,000 2,079,980 3.0769 2.280 2.273 2.280 2.222 2.288 918,946 2.2634 4.03%
2021-06-29 0 2.980 2.970 2.980 2.960 3.020 196,000 584,850 2.9839 2.192 2.185 2.192 2.177 2.222 266,440 2.1951 0.68%
2021-06-28 0 2.960 2.950 2.960 2.940 2.980 76,000 225,280 2.9642 2.177 2.170 2.177 2.163 2.192 103,313 2.1805 0.68%
2021-06-25 0 2.940 2.940 2.970 2.940 2.990 398,000 1,181,750 2.9692 2.163 2.163 2.185 2.163 2.200 541,036 2.1842 -0.34%
2021-06-24 0 2.950 2.940 2.950 2.900 2.950 177,000 519,850 2.9370 2.170 2.163 2.170 2.133 2.170 240,612 2.1605 1.72%
2021-06-23 0 2.900 2.900 2.920 2.900 2.920 210,000 611,480 2.9118 2.133 2.133 2.148 2.133 2.148 285,471 2.1420 0.00%
2021-06-22 0 2.900 2.870 2.900 2.870 2.900 39,000 111,960 2.8708 2.133 2.111 2.133 2.111 2.133 53,016 2.1118 1.75%
2021-06-21 0 2.850 2.850 2.870 2.850 2.880 83,000 238,110 2.8688 2.097 2.097 2.111 2.097 2.119 112,829 2.1104 -0.70%
2021-06-18 0 2.870 2.840 2.870 2.820 2.870 55,000 157,710 2.8675 2.111 2.089 2.111 2.074 2.111 74,766 2.1094 1.06%
2021-06-17 0 2.840 2.840 2.890 - - 0 0 - 2.089 2.089 2.126 - - 0 - 0.35%
2021-06-16 0 2.830 2.820 2.830 2.820 2.880 77,000 218,630 2.8394 2.082 2.074 2.082 2.074 2.119 104,673 2.0887 0.00%
2021-06-15 0 2.830 2.830 2.870 2.830 2.850 46,000 130,760 2.8426 2.082 2.082 2.111 2.082 2.097 62,532 2.0911 0.35%
2021-06-11 0 2.820 2.820 2.860 2.820 2.900 129,000 367,660 2.8501 2.074 2.074 2.104 2.074 2.133 175,361 2.0966 -0.70%
2021-06-10 0 2.840 2.830 2.840 2.840 2.850 43,000 122,380 2.8460 2.089 2.082 2.089 2.089 2.097 58,454 2.0936 -1.39%
2021-06-09 0 2.880 2.850 2.880 2.820 2.880 31,000 88,170 2.8442 2.119 2.097 2.119 2.074 2.119 42,141 2.0923 0.70%
2021-06-08 0 2.860 2.860 2.880 2.850 2.860 44,000 125,950 2.8625 2.104 2.104 2.119 2.097 2.104 59,813 2.1057 0.00%
2021-06-07 0 2.860 2.860 2.880 2.860 2.900 71,000 204,270 2.8770 2.104 2.104 2.119 2.104 2.133 96,517 2.1164 0.00%
2021-06-04 0 2.860 2.860 2.890 2.860 2.900 97,000 279,240 2.8788 2.104 2.104 2.126 2.104 2.133 131,861 2.1177 -0.69%
2021-06-03 0 2.880 2.860 2.880 2.850 2.880 33,000 94,690 2.8694 2.119 2.104 2.119 2.097 2.119 44,860 2.1108 0.00%
2021-06-02 0 2.880 2.850 2.890 2.860 2.880 92,000 264,350 2.8734 2.119 2.097 2.126 2.104 2.119 125,064 2.1137 0.35%
2021-06-01 0 2.870 2.850 2.870 2.800 2.870 56,000 157,970 2.8209 2.111 2.097 2.111 2.060 2.111 76,126 2.0751 1.77%
2021-05-31 0 2.820 2.820 2.880 2.800 2.900 175,000 498,970 2.8513 2.074 2.074 2.119 2.060 2.133 237,893 2.0975 -0.70%
2021-05-28 0 2.840 2.840 2.860 2.830 2.880 335,000 957,710 2.8588 2.089 2.089 2.104 2.082 2.119 455,395 2.1030 0.35%
2021-05-27 0 2.830 2.800 2.830 2.820 2.850 105,000 296,680 2.8255 2.082 2.060 2.082 2.074 2.097 142,736 2.0785 1.07%
2021-05-26 0 2.800 2.810 2.830 2.780 2.860 318,000 887,960 2.7923 2.060 2.067 2.082 2.045 2.104 432,285 2.0541 0.72%
2021-05-25 0 2.780 2.780 2.800 2.780 2.800 88,200 246,202 2.7914 2.045 2.045 2.060 2.045 2.060 119,898 2.0534 0.00%
2021-05-24 0 2.780 2.780 2.790 2.750 2.790 81,000 225,280 2.7812 2.045 2.045 2.052 2.023 2.052 110,110 2.0459 1.09%
2021-05-21 0 2.750 2.750 2.780 2.740 2.780 66,000 182,080 2.7588 2.023 2.023 2.045 2.016 2.045 89,720 2.0294 0.73%
2021-05-20 0 2.730 2.730 2.760 2.710 2.780 145,000 396,420 2.7339 2.008 2.008 2.030 1.994 2.045 197,111 2.0111 0.00%
2021-05-18 0 2.730 2.700 2.730 2.700 2.730 97,000 263,030 2.7116 2.008 1.986 2.008 1.986 2.008 131,861 1.9948 0.37%
2021-05-17 0 2.720 2.720 2.740 2.700 2.740 7,000 19,060 2.7229 2.001 2.001 2.016 1.986 2.016 9,516 2.0030 -0.73%
2021-05-14 0 2.740 2.700 2.740 - - 0 0 - 2.016 1.986 2.016 - - 0 - 0.00%
2021-05-13 0 2.740 2.680 2.750 2.740 2.800 127,000 352,190 2.7731 2.016 1.971 2.023 2.016 2.060 172,642 2.0400 3.40%
2021-05-12 0 2.650 2.650 2.750 2.640 2.700 232,000 613,750 2.6455 1.949 1.949 2.023 1.942 1.986 315,378 1.9461 0.00%
2021-05-11 0 2.650 2.640 2.650 2.650 2.750 262,000 702,850 2.6826 1.949 1.942 1.949 1.949 2.023 356,160 1.9734 -3.64%
2021-05-10 0 2.750 2.730 2.750 2.730 2.760 48,000 131,990 2.7498 2.023 2.008 2.023 2.008 2.030 65,251 2.0228 0.36%
2021-05-07 0 2.740 2.640 2.740 2.720 2.780 307,000 841,740 2.7418 2.016 1.942 2.016 2.001 2.045 417,332 2.0170 0.74%
2021-05-06 0 2.720 2.700 2.720 2.690 2.720 253,000 683,290 2.7008 2.001 1.986 2.001 1.979 2.001 343,925 1.9867 3.42%
2021-05-05 0 2.630 2.630 2.650 2.630 2.660 29,000 76,570 2.6403 1.935 1.935 1.949 1.935 1.957 39,422 1.9423 -1.50%
2021-05-04 0 2.670 2.670 2.680 2.670 2.710 43,000 114,960 2.6735 1.964 1.964 1.971 1.964 1.994 58,454 1.9667 0.38%
2021-05-03 0 2.660 2.650 2.660 2.660 2.670 11,000 29,270 2.6609 1.957 1.949 1.957 1.957 1.964 14,953 1.9574 -0.37%
2021-04-30 0 2.670 2.610 2.670 2.600 2.680 59,000 157,330 2.6666 1.964 1.920 1.964 1.913 1.971 80,204 1.9616 0.75%
2021-04-29 0 2.650 2.640 2.650 2.620 2.650 85,000 223,770 2.6326 1.949 1.942 1.949 1.927 1.949 115,548 1.9366 0.00%
2021-04-28 0 2.650 2.630 2.650 2.630 2.650 19,000 50,100 2.6368 1.949 1.935 1.949 1.935 1.949 25,828 1.9397 0.00%
2021-04-27 0 2.650 2.650 2.660 2.640 2.680 44,000 117,010 2.6593 1.949 1.949 1.957 1.942 1.971 59,813 1.9563 -0.38%
2021-04-26 0 2.660 2.640 2.660 2.640 2.680 18,000 47,680 2.6489 1.957 1.942 1.957 1.942 1.971 24,469 1.9486 0.38%
2021-04-23 0 2.650 2.620 2.650 2.640 2.680 105,000 277,940 2.6470 1.949 1.927 1.949 1.942 1.971 142,736 1.9472 -0.75%
2021-04-22 0 2.670 2.630 2.680 2.630 2.680 38,000 100,910 2.6555 1.964 1.935 1.971 1.935 1.971 51,657 1.9535 1.52%
2021-04-21 0 2.630 2.620 2.630 2.600 2.680 76,000 198,890 2.6170 1.935 1.927 1.935 1.913 1.971 103,313 1.9251 -1.87%
2021-04-20 0 2.680 2.640 2.680 2.680 2.680 9,000 24,120 2.6800 1.971 1.942 1.971 1.971 1.971 12,234 1.9715 0.00%
2021-04-19 0 2.680 2.600 2.680 2.600 2.680 122,000 318,650 2.6119 1.971 1.913 1.971 1.913 1.971 165,845 1.9214 1.13%
2021-04-16 0 2.650 2.600 2.640 2.600 2.650 29,000 76,080 2.6234 1.949 1.913 1.942 1.913 1.949 39,422 1.9299 2.32%
2021-04-15 0 2.590 2.580 2.600 2.480 2.600 199,000 507,220 2.5488 1.905 1.898 1.913 1.824 1.913 270,518 1.8750 -3.00%
2021-04-14 0 2.670 2.610 2.670 2.600 2.700 259,000 690,180 2.6648 1.964 1.920 1.964 1.913 1.986 352,082 1.9603 1.14%
2021-04-13 0 2.640 2.620 2.640 2.590 2.660 74,000 195,080 2.6362 1.942 1.927 1.942 1.905 1.957 100,595 1.9393 -0.75%
2021-04-12 0 2.660 2.520 2.660 2.470 2.790 589,000 1,539,130 2.6131 1.957 1.854 1.957 1.817 2.052 800,680 1.9223 6.83%
2021-04-09 0 2.490 2.470 2.490 2.480 2.490 9,000 22,400 2.4889 1.832 1.817 1.832 1.824 1.832 12,234 1.8309 0.40%
2021-04-08 0 2.480 2.470 2.480 2.470 2.480 100,000 247,450 2.4745 1.824 1.817 1.824 1.817 1.824 135,939 1.8203 0.81%
2021-04-07 0 2.460 2.460 2.470 2.460 2.480 17,000 41,910 2.4653 1.810 1.810 1.817 1.810 1.824 23,110 1.8135 -0.40%
2021-04-01 0 2.470 2.460 2.470 2.460 2.470 10,000 24,640 2.4640 1.817 1.810 1.817 1.810 1.817 13,594 1.8126 0.82%
2021-03-31 0 2.450 2.450 2.470 2.450 2.480 25,000 61,680 2.4672 1.802 1.802 1.817 1.802 1.824 33,985 1.8149 -0.81%
2021-03-30 0 2.470 2.440 2.480 2.420 2.490 54,000 132,500 2.4537 1.817 1.795 1.824 1.780 1.832 73,407 1.8050 0.82%
2021-03-29 0 2.450 2.420 2.470 2.450 2.470 36,000 88,400 2.4556 1.802 1.780 1.817 1.802 1.817 48,938 1.8064 1.24%
2021-03-26 0 2.420 2.420 2.470 2.410 2.480 14,000 34,250 2.4464 1.780 1.780 1.817 1.773 1.824 19,031 1.7997 0.83%
2021-03-25 0 2.400 2.400 2.450 2.370 2.480 85,000 205,550 2.4182 1.766 1.766 1.802 1.743 1.824 115,548 1.7789 -3.23%
2021-03-24 0 2.480 2.410 2.480 2.400 2.500 109,000 263,180 2.4145 1.824 1.773 1.824 1.766 1.839 148,173 1.7762 0.40%
2021-03-23 0 2.470 2.470 2.480 2.470 2.490 78,000 193,560 2.4815 1.817 1.817 1.824 1.817 1.832 106,032 1.8255 -0.80%
2021-03-22 0 2.490 2.480 2.490 2.480 2.520 94,000 234,800 2.4979 1.832 1.824 1.832 1.824 1.854 127,782 1.8375 0.81%
2021-03-19 0 2.470 2.460 2.470 - - 0 0 - 1.817 1.810 1.817 - - 0 - -0.80%
2021-03-18 0 2.490 2.470 2.490 2.460 2.530 141,000 350,940 2.4889 1.832 1.817 1.832 1.810 1.861 191,674 1.8309 1.22%
2021-03-17 0 2.460 2.460 2.480 2.460 2.490 169,000 418,690 2.4775 1.810 1.810 1.824 1.810 1.832 229,737 1.8225 0.41%
2021-03-16 0 2.450 2.450 2.460 2.440 2.460 114,000 279,530 2.4520 1.802 1.802 1.810 1.795 1.810 154,970 1.8038 0.41%
2021-03-15 0 2.440 2.420 2.450 2.420 2.440 197,000 479,790 2.4355 1.795 1.780 1.802 1.780 1.795 267,799 1.7916 0.83%
2021-03-12 0 2.420 2.420 2.430 2.400 2.430 113,000 273,470 2.4201 1.780 1.780 1.788 1.766 1.788 153,611 1.7803 0.83%
2021-03-11 0 2.400 2.390 2.410 2.400 2.420 241,000 579,010 2.4025 1.766 1.758 1.773 1.766 1.780 327,613 1.7674 0.42%
2021-03-10 0 2.390 2.360 2.390 2.350 2.400 52,000 123,240 2.3700 1.758 1.736 1.758 1.729 1.766 70,688 1.7434 1.27%
2021-03-09 0 2.360 2.350 2.360 2.330 2.400 103,000 242,570 2.3550 1.736 1.729 1.736 1.714 1.766 140,017 1.7324 -0.00%
2021-03-08 0 2.420 2.410 2.420 2.410 2.470 277,000 672,720 2.4286 1.736 1.729 1.736 1.729 1.772 386,124 1.7422 -0.82%
2021-03-05 0 2.440 2.430 2.440 2.400 2.450 173,000 420,380 2.4299 1.750 1.743 1.750 1.722 1.758 241,153 1.7432 0.00%
2021-03-04 0 2.440 2.410 2.440 2.410 2.450 109,000 265,790 2.4384 1.750 1.729 1.750 1.729 1.758 151,940 1.7493 1.67%
2021-03-03 0 2.400 2.400 2.430 2.400 2.460 94,000 228,870 2.4348 1.722 1.722 1.743 1.722 1.765 131,031 1.7467 -1.23%
2021-03-02 0 2.430 2.420 2.430 2.380 2.440 295,000 714,820 2.4231 1.743 1.736 1.743 1.707 1.750 411,215 1.7383 1.25%
2021-03-01 0 2.400 2.380 2.400 2.380 2.410 226,000 541,830 2.3975 1.722 1.707 1.722 1.707 1.729 315,032 1.7199 1.27%
2021-02-26 0 2.370 2.350 2.370 2.350 2.380 137,000 324,260 2.3669 1.700 1.686 1.700 1.686 1.707 190,971 1.6980 -0.42%
2021-02-25 0 2.380 2.380 2.390 2.320 2.380 269,000 631,190 2.3464 1.707 1.707 1.715 1.664 1.707 374,972 1.6833 3.48%
2021-02-24 0 2.300 2.300 2.350 2.300 2.370 258,000 606,990 2.3527 1.650 1.650 1.686 1.650 1.700 359,639 1.6878 -2.13%
2021-02-23 0 2.350 2.310 2.350 2.350 2.380 432,000 1,016,510 2.3530 1.686 1.657 1.686 1.686 1.707 602,186 1.6880 -0.42%
2021-02-22 0 2.360 2.350 2.360 2.320 2.360 202,000 472,650 2.3399 1.693 1.686 1.693 1.664 1.693 281,578 1.6786 3.06%
2021-02-19 0 2.290 2.290 2.310 2.290 2.320 110,000 255,160 2.3196 1.643 1.643 1.657 1.643 1.664 153,334 1.6641 -0.43%
2021-02-18 0 2.300 2.260 2.310 2.290 2.300 142,000 326,430 2.2988 1.650 1.621 1.657 1.643 1.650 197,941 1.6491 0.00%
2021-02-17 0 2.300 2.290 2.300 2.280 2.320 44,000 100,690 2.2884 1.650 1.643 1.650 1.636 1.664 61,334 1.6417 -0.43%
2021-02-16 0 2.310 2.310 2.320 2.240 2.400 498,200 1,150,330 2.3090 1.657 1.657 1.664 1.607 1.722 694,465 1.6564 3.59%
2021-02-11 0 2.230 2.200 2.240 2.240 2.240 5,000 11,200 2.2400 1.600 1.578 1.607 1.607 1.607 6,970 1.6069 1.36%
2021-02-10 0 2.200 2.200 2.240 2.200 2.250 68,000 150,230 2.2093 1.578 1.578 1.607 1.578 1.614 94,789 1.5849 0.46%
2021-02-09 0 2.190 2.190 2.200 2.190 2.240 64,000 140,730 2.1989 1.571 1.571 1.578 1.571 1.607 89,213 1.5775 -2.23%
2021-02-08 0 2.240 2.220 2.240 2.190 2.240 36,000 79,810 2.2169 1.607 1.593 1.607 1.571 1.607 50,182 1.5904 0.00%
2021-02-05 0 2.240 2.220 2.240 2.210 2.250 90,000 201,400 2.2378 1.607 1.593 1.607 1.585 1.614 125,455 1.6054 0.90%
2021-02-04 0 2.220 2.210 2.220 2.210 2.230 36,000 79,890 2.2192 1.593 1.585 1.593 1.585 1.600 50,182 1.5920 0.45%
2021-02-03 0 2.210 2.200 2.220 2.200 2.220 87,000 192,310 2.2105 1.585 1.578 1.593 1.578 1.593 121,274 1.5858 0.00%
2021-02-02 0 2.210 2.190 2.210 2.170 2.210 120,000 263,030 2.1919 1.585 1.571 1.585 1.557 1.585 167,274 1.5725 1.84%
2021-02-01 0 2.170 2.170 2.180 2.160 2.180 50,000 108,400 2.1680 1.557 1.557 1.564 1.550 1.564 69,697 1.5553 -0.46%
2021-01-29 0 2.180 2.160 2.180 2.150 2.180 128,000 277,600 2.1688 1.564 1.550 1.564 1.542 1.564 178,425 1.5558 1.40%
2021-01-28 0 2.150 2.130 2.150 2.120 2.190 325,002 696,494 2.1430 1.542 1.528 1.542 1.521 1.571 453,036 1.5374 -1.83%
2021-01-27 0 2.190 2.150 2.190 2.160 2.200 12,000 26,060 2.1717 1.571 1.542 1.571 1.550 1.578 16,727 1.5579 1.39%
2021-01-26 0 2.160 2.150 2.160 2.120 2.180 114,000 244,640 2.1460 1.550 1.542 1.550 1.521 1.564 158,910 1.5395 0.93%
2021-01-25 0 2.140 2.140 2.170 2.140 2.180 262,200 563,897 2.1506 1.535 1.535 1.557 1.535 1.564 365,493 1.5428 -1.83%
2021-01-22 0 2.180 2.160 2.180 2.150 2.180 85,000 183,450 2.1582 1.564 1.550 1.564 1.542 1.564 118,486 1.5483 0.46%
2021-01-21 0 2.170 2.160 2.180 2.150 2.180 121,000 262,440 2.1689 1.557 1.550 1.564 1.542 1.564 168,668 1.5560 0.46%
2021-01-20 0 2.160 2.160 2.170 2.150 2.180 259,000 559,960 2.1620 1.550 1.550 1.557 1.542 1.564 361,033 1.5510 -0.46%
2021-01-19 0 2.170 2.170 2.180 2.160 2.180 542,000 1,179,350 2.1759 1.557 1.557 1.564 1.550 1.564 755,520 1.5610 0.00%
2021-01-18 0 2.170 2.160 2.180 2.150 2.180 117,000 254,320 2.1737 1.557 1.550 1.564 1.542 1.564 163,092 1.5594 0.00%
2021-01-15 0 2.170 2.160 2.180 2.160 2.180 99,000 214,250 2.1641 1.557 1.550 1.564 1.550 1.564 138,001 1.5525 -0.46%
2021-01-14 0 2.180 2.160 2.180 2.160 2.180 76,000 165,540 2.1782 1.564 1.550 1.564 1.550 1.564 105,940 1.5626 0.00%
2021-01-13 0 2.180 2.160 2.180 2.150 2.180 129,000 280,160 2.1718 1.564 1.550 1.564 1.542 1.564 179,819 1.5580 0.46%
2021-01-12 0 2.170 2.160 2.180 2.150 2.180 275,000 595,860 2.1668 1.557 1.550 1.564 1.542 1.564 383,336 1.5544 -0.46%
2021-01-11 0 2.180 2.170 2.180 2.160 2.180 98,000 213,150 2.1750 1.564 1.557 1.564 1.550 1.564 136,607 1.5603 0.46%
2021-01-08 0 2.170 2.160 2.170 2.170 2.180 86,000 186,900 2.1733 1.557 1.550 1.557 1.557 1.564 119,880 1.5591 -0.46%
2021-01-07 0 2.180 2.170 2.180 2.170 2.180 125,000 272,480 2.1798 1.564 1.557 1.564 1.557 1.564 174,244 1.5638 0.46%
2021-01-06 0 2.170 2.170 2.180 2.170 2.180 381,000 829,700 2.1777 1.557 1.557 1.564 1.557 1.564 531,094 1.5622 0.00%
2021-01-05 0 2.170 2.170 2.220 2.170 2.170 33,000 71,610 2.1700 1.557 1.557 1.593 1.557 1.557 46,000 1.5567 -0.46%
2021-01-04 0 2.180 2.170 2.190 2.170 2.190 157,000 342,700 2.1828 1.564 1.557 1.571 1.557 1.571 218,850 1.5659 -0.46%
2020-12-31 0 2.190 2.170 2.190 2.180 2.190 132,000 288,130 2.1828 1.571 1.557 1.571 1.564 1.571 184,001 1.5659 0.00%
2020-12-30 0 2.190 2.160 2.190 2.170 2.200 268,000 584,070 2.1794 1.571 1.550 1.571 1.557 1.578 373,578 1.5634 0.00%
2020-12-29 0 2.190 2.170 2.200 2.170 2.200 331,000 722,810 2.1837 1.571 1.557 1.578 1.557 1.578 461,397 1.5666 0.00%
2020-12-28 0 2.190 2.180 2.230 2.180 2.250 747,000 1,646,180 2.2037 1.571 1.564 1.600 1.564 1.614 1,041,280 1.5809 -2.23%
2020-12-24 0 2.240 2.240 2.250 2.240 2.250 11,000 24,740 2.2491 1.607 1.607 1.614 1.607 1.614 15,333 1.6135 0.00%
2020-12-23 0 2.240 2.230 2.240 - - 0 0 - 1.607 1.600 1.607 - - 0 - -0.44%
2020-12-22 0 2.250 2.230 2.250 2.200 2.250 100,000 223,870 2.2387 1.614 1.600 1.614 1.578 1.614 139,395 1.6060 0.00%
2020-12-21 0 2.250 2.230 2.250 2.190 2.250 105,000 233,240 2.2213 1.614 1.600 1.614 1.571 1.614 146,365 1.5936 0.00%
2020-12-18 0 2.250 2.240 2.250 2.230 2.250 9,000 20,230 2.2478 1.614 1.607 1.614 1.600 1.614 12,546 1.6125 0.90%
2020-12-17 0 2.230 2.230 2.250 2.230 2.230 57,000 127,110 2.2300 1.600 1.600 1.614 1.600 1.600 79,455 1.5998 -0.45%
2020-12-16 0 2.240 2.230 2.240 2.230 2.240 52,000 116,420 2.2388 1.607 1.600 1.607 1.600 1.607 72,485 1.6061 0.00%
2020-12-15 0 2.240 2.240 2.250 2.230 2.240 40,000 89,590 2.2398 1.607 1.607 1.614 1.600 1.607 55,758 1.6068 0.00%
2020-12-14 0 2.240 2.200 2.240 2.240 2.250 35,000 78,740 2.2497 1.607 1.578 1.607 1.607 1.614 48,788 1.6139 -0.44%
2020-12-11 0 2.250 2.240 2.250 2.240 2.260 138,000 310,020 2.2465 1.614 1.607 1.614 1.607 1.621 192,365 1.6116 0.00%
2020-12-10 0 2.250 2.240 2.250 2.240 2.260 33,000 74,250 2.2500 1.614 1.607 1.614 1.607 1.621 46,000 1.6141 0.00%
2020-12-09 0 2.250 2.240 2.250 2.240 2.260 114,000 256,850 2.2531 1.614 1.607 1.614 1.607 1.621 158,910 1.6163 -0.88%
2020-12-08 0 2.270 2.250 2.270 2.240 2.280 15,000 33,970 2.2647 1.628 1.614 1.628 1.607 1.636 20,909 1.6246 1.34%
2020-12-07 0 2.300 2.290 2.300 2.300 2.320 82,000 189,240 2.3078 1.607 1.600 1.607 1.607 1.621 117,366 1.6124 0.00%
2020-12-04 0 2.300 2.300 2.310 2.290 2.300 129,000 296,690 2.2999 1.607 1.607 1.614 1.600 1.607 184,636 1.6069 0.00%
2020-12-03 0 2.300 2.300 2.310 2.300 2.310 372,000 857,930 2.3063 1.607 1.607 1.614 1.607 1.614 532,439 1.6113 0.00%
2020-12-02 0 2.300 2.290 2.300 2.290 2.300 166,000 381,790 2.2999 1.607 1.600 1.607 1.600 1.607 237,594 1.6069 0.00%
2020-12-01 0 2.300 2.290 2.300 2.300 2.310 160,000 368,030 2.3002 1.607 1.600 1.607 1.607 1.614 229,006 1.6071 -0.43%
2020-11-30 0 2.310 2.300 2.310 2.300 2.310 298,000 687,080 2.3056 1.614 1.607 1.614 1.607 1.614 426,523 1.6109 0.43%
2020-11-27 0 2.300 2.290 2.310 2.300 2.300 435,000 1,000,630 2.3003 1.607 1.600 1.614 1.607 1.607 622,610 1.6072 -0.43%
2020-11-26 0 2.310 2.290 2.310 2.300 2.310 137,000 316,220 2.3082 1.614 1.600 1.614 1.607 1.614 196,086 1.6127 0.87%
2020-11-25 0 2.290 2.290 2.300 2.290 2.310 188,000 432,910 2.3027 1.600 1.600 1.607 1.600 1.614 269,082 1.6088 -0.87%
2020-11-24 0 2.310 2.290 2.310 2.290 2.320 91,000 209,520 2.3024 1.614 1.600 1.614 1.600 1.621 130,247 1.6086 0.00%
2020-11-23 0 2.310 2.310 2.320 2.310 2.380 711,000 1,660,790 2.3359 1.614 1.614 1.621 1.614 1.663 1,017,645 1.6320 4.05%
2020-11-20 0 2.220 2.210 2.270 2.210 2.220 179,000 397,110 2.2185 1.551 1.544 1.586 1.544 1.551 256,200 1.5500 0.00%
2020-11-19 0 2.220 2.210 2.220 2.190 2.220 77,000 169,780 2.2049 1.551 1.544 1.551 1.530 1.551 110,209 1.5405 0.00%
2020-11-18 0 2.220 2.210 2.220 2.220 2.230 128,000 284,240 2.2206 1.551 1.544 1.551 1.551 1.558 183,205 1.5515 0.00%
2020-11-17 0 2.220 2.210 2.220 2.210 2.220 17,000 37,690 2.2171 1.551 1.544 1.551 1.544 1.551 24,332 1.5490 0.45%
2020-11-16 0 2.210 2.210 2.250 2.210 2.230 36,000 80,360 2.2322 1.544 1.544 1.572 1.544 1.558 51,526 1.5596 -0.90%
2020-11-13 0 2.230 2.210 2.230 2.220 2.300 188,000 423,210 2.2511 1.558 1.544 1.558 1.551 1.607 269,082 1.5728 1.36%
2020-11-12 0 2.200 2.200 2.220 2.190 2.220 24,000 53,010 2.2088 1.537 1.537 1.551 1.530 1.551 34,351 1.5432 -0.90%
2020-11-11 0 2.220 2.220 2.230 2.190 2.220 236,000 523,520 2.2183 1.551 1.551 1.558 1.530 1.551 337,784 1.5499 1.37%
2020-11-10 0 2.190 2.190 2.220 2.150 2.220 122,000 267,090 2.1893 1.530 1.530 1.551 1.502 1.551 174,617 1.5296 -1.35%
2020-11-09 0 2.220 2.200 2.220 2.200 2.230 95,000 210,500 2.2158 1.551 1.537 1.551 1.537 1.558 135,972 1.5481 0.45%
2020-11-06 0 2.210 2.210 2.220 2.210 2.210 4,000 8,850 2.2125 1.544 1.544 1.551 1.544 1.544 5,725 1.5458 -0.45%
2020-11-05 0 2.220 2.210 2.220 2.210 2.220 78,000 173,130 2.2196 1.551 1.544 1.551 1.544 1.551 111,640 1.5508 0.45%
2020-11-04 0 2.210 2.190 2.210 2.210 2.210 6,000 13,210 2.2017 1.544 1.530 1.544 1.544 1.544 8,588 1.5382 0.00%
2020-11-03 0 2.210 2.210 2.220 2.200 2.220 30,000 66,320 2.2107 1.544 1.544 1.551 1.537 1.551 42,939 1.5445 -0.45%
2020-11-02 0 2.220 2.150 2.220 2.200 2.220 41,000 90,590 2.2095 1.551 1.502 1.551 1.537 1.551 58,683 1.5437 0.00%
2020-10-30 0 2.220 2.180 2.320 - - 0 0 - 1.551 1.523 1.621 - - 0 - 0.00%
2020-10-29 0 2.220 2.180 2.220 2.250 2.250 1,000 2,250 2.2500 1.551 1.523 1.551 1.572 1.572 1,431 1.5720 -3.06%
2020-10-28 0 2.290 2.200 2.290 2.190 2.340 38,000 84,840 2.2326 1.600 1.537 1.600 1.530 1.635 54,389 1.5599 5.05%
2020-10-27 0 2.180 2.180 2.300 2.120 2.180 20,000 43,420 2.1710 1.523 1.523 1.607 1.481 1.523 28,626 1.5168 -0.91%
2020-10-23 0 2.200 2.190 2.260 2.190 2.200 30,000 65,950 2.1983 1.537 1.530 1.579 1.530 1.537 42,939 1.5359 0.46%
2020-10-22 0 2.190 2.190 2.220 - - 0 0 - 1.530 1.530 1.551 - - 0 - 0.00%
2020-10-21 0 2.190 2.180 2.210 2.190 2.210 2,000 4,400 2.2000 1.530 1.523 1.544 1.530 1.544 2,863 1.5371 -0.90%
2020-10-20 0 2.210 2.170 2.220 2.170 2.250 74,000 161,990 2.1891 1.544 1.516 1.551 1.516 1.572 105,915 1.5294 -1.78%
2020-10-19 0 2.250 2.210 2.250 - - 0 0 - 1.572 1.544 1.572 - - 0 - 0.00%
2020-10-16 0 2.250 2.210 2.250 2.210 2.250 36,000 80,450 2.2347 1.572 1.544 1.572 1.544 1.572 51,526 1.5613 0.90%
2020-10-15 0 2.230 2.210 2.230 2.230 2.260 33,000 73,890 2.2391 1.558 1.544 1.558 1.558 1.579 47,232 1.5644 0.45%
2020-10-14 0 2.280 2.280 2.300 2.280 2.350 94,000 216,700 2.3053 1.551 1.551 1.565 1.551 1.599 138,177 1.5683 -1.30%
2020-10-12 0 2.310 2.250 2.310 2.250 2.320 98,000 222,860 2.2741 1.571 1.531 1.571 1.531 1.578 144,057 1.5470 2.67%
2020-10-09 0 2.250 2.250 2.300 2.250 2.290 5,000 11,410 2.2820 1.531 1.531 1.565 1.531 1.558 7,350 1.5524 -1.32%
2020-10-08 0 2.280 2.260 2.280 2.260 2.320 34,000 78,010 2.2944 1.551 1.537 1.551 1.537 1.578 49,979 1.5609 1.33%
2020-10-07 0 2.250 2.250 2.280 2.220 2.250 63,000 140,590 2.2316 1.531 1.531 1.551 1.510 1.531 92,608 1.5181 1.35%
2020-10-06 0 2.220 2.210 2.220 2.190 2.230 162,000 357,090 2.2043 1.510 1.503 1.510 1.490 1.517 238,135 1.4995 -1.33%
2020-10-05 0 2.250 2.240 2.250 2.220 2.250 246,000 550,110 2.2362 1.531 1.524 1.531 1.510 1.531 361,613 1.5213 2.27%
2020-09-30 0 2.200 2.120 2.210 2.200 2.230 54,000 119,500 2.2130 1.497 1.442 1.503 1.497 1.517 79,378 1.5054 0.92%
2020-09-29 0 2.180 2.180 2.250 - - 0 0 - 1.483 1.483 1.531 - - 0 - 0.93%
2020-09-28 0 2.160 2.150 2.160 2.150 2.160 34,000 73,380 2.1582 1.469 1.463 1.469 1.463 1.469 49,979 1.4682 0.47%
2020-09-25 0 2.150 2.100 2.220 - - 5,000 10,750 2.1500 1.463 1.429 1.510 - - 7,350 1.4626 0.00%
2020-09-24 0 2.150 2.100 2.150 2.150 2.160 46,000 98,960 2.1513 1.463 1.429 1.463 1.463 1.469 67,619 1.4635 -1.38%
2020-09-23 0 2.180 2.160 2.180 - - 0 0 - 1.483 1.469 1.483 - - 0 - 0.00%
2020-09-22 0 2.180 2.120 2.190 2.010 2.190 18,000 37,720 2.0956 1.483 1.442 1.490 1.367 1.490 26,459 1.4256 0.93%
2020-09-21 0 2.160 2.160 2.220 2.160 2.190 94,000 204,670 2.1773 1.469 1.469 1.510 1.469 1.490 138,177 1.4812 -1.37%
2020-09-18 0 2.190 2.190 2.260 2.160 2.280 11,000 24,960 2.2691 1.490 1.490 1.537 1.469 1.551 16,170 1.5436 0.46%
2020-09-17 0 2.180 2.150 2.310 - - 0 0 - 1.483 1.463 1.571 - - 0 - 0.00%
2020-09-16 0 2.180 2.180 2.220 2.180 2.180 4,000 8,720 2.1800 1.483 1.483 1.510 1.483 1.483 5,880 1.4830 0.00%
2020-09-15 0 2.180 2.160 2.180 - - 0 0 - 1.483 1.469 1.483 - - 0 - 0.00%
2020-09-14 0 2.180 2.180 2.190 2.180 2.190 4,000 8,730 2.1825 1.483 1.483 1.490 1.483 1.490 5,880 1.4847 -0.91%
2020-09-11 0 2.200 2.140 2.200 2.130 2.200 109,000 234,330 2.1498 1.497 1.456 1.497 1.449 1.497 160,227 1.4625 1.38%
2020-09-10 0 2.170 2.170 2.200 2.130 2.150 7,000 14,930 2.1329 1.476 1.476 1.497 1.449 1.463 10,290 1.4510 -2.25%
2020-09-09 0 2.220 2.200 2.250 - - 0 0 - 1.510 1.497 1.531 - - 0 - 0.00%
2020-09-08 0 2.220 2.150 2.220 2.110 2.220 54,000 118,050 2.1861 1.510 1.463 1.510 1.435 1.510 79,378 1.4872 0.00%
2020-09-07 0 2.220 2.220 2.230 2.220 2.220 6,000 13,320 2.2200 1.510 1.510 1.517 1.510 1.510 8,820 1.5102 1.83%
2020-09-04 0 2.180 2.180 2.220 2.170 2.210 57,000 124,350 2.1816 1.483 1.483 1.510 1.476 1.503 83,788 1.4841 -2.24%
2020-09-03 0 2.230 2.200 2.230 - - 0 0 - 1.517 1.497 1.517 - - 0 - 0.00%
2020-09-02 0 2.230 2.200 2.230 - - 0 0 - 1.517 1.497 1.517 - - 0 - 0.00%
2020-09-01 0 2.230 2.160 2.230 - - 0 0 - 1.517 1.469 1.517 - - 0 - 0.00%
2020-08-31 0 2.230 2.200 2.230 - - 0 0 - 1.517 1.497 1.517 - - 0 - -0.45%
2020-08-28 0 2.240 2.180 2.240 2.140 2.250 58,000 128,170 2.2098 1.524 1.483 1.524 1.456 1.531 85,258 1.5033 0.90%
2020-08-27 0 2.220 2.220 2.250 2.200 2.270 49,000 109,460 2.2339 1.510 1.510 1.531 1.497 1.544 72,029 1.5197 -0.45%
2020-08-26 0 2.230 2.230 2.250 2.230 2.250 28,000 62,900 2.2464 1.517 1.517 1.531 1.517 1.531 41,159 1.5282 0.00%
2020-08-25 0 2.230 2.230 2.240 2.220 2.230 40,000 89,170 2.2293 1.517 1.517 1.524 1.510 1.517 58,799 1.5165 -0.45%
2020-08-24 0 2.240 2.200 2.240 2.220 2.240 62,000 138,200 2.2290 1.524 1.497 1.524 1.510 1.524 91,138 1.5164 0.90%
2020-08-21 0 2.220 2.200 2.250 2.220 2.250 135,000 300,450 2.2256 1.510 1.497 1.531 1.510 1.531 198,446 1.5140 0.00%
2020-08-20 0 2.220 2.200 2.260 2.200 2.240 44,000 97,750 2.2216 1.510 1.497 1.537 1.497 1.524 64,679 1.5113 -1.33%
2020-08-19 0 2.250 2.250 2.260 2.250 2.260 12,000 27,100 2.2583 1.531 1.531 1.537 1.531 1.537 17,640 1.5363 -1.32%
2020-08-18 0 2.280 2.260 2.280 2.260 2.280 68,000 155,000 2.2794 1.551 1.537 1.551 1.537 1.551 99,958 1.5507 0.88%
2020-08-17 0 2.260 2.250 2.270 2.250 2.260 46,000 103,750 2.2554 1.537 1.531 1.544 1.531 1.537 67,619 1.5343 0.44%
2020-08-14 0 2.250 2.250 2.270 2.250 2.250 20,000 45,000 2.2500 1.531 1.531 1.544 1.531 1.531 29,399 1.5306 0.00%
2020-08-13 0 2.250 2.200 2.250 2.250 2.380 50,000 116,100 2.3220 1.531 1.497 1.531 1.531 1.619 73,499 1.5796 2.74%
2020-08-12 0 2.190 2.190 2.210 - - 0 0 - 1.490 1.490 1.503 - - 0 - 0.00%
2020-08-11 0 2.190 2.190 2.300 2.180 2.220 33,000 72,810 2.2064 1.490 1.490 1.565 1.483 1.510 48,509 1.5010 0.46%
2020-08-10 0 2.180 2.170 2.300 2.150 2.180 35,000 75,650 2.1614 1.483 1.476 1.565 1.463 1.483 51,449 1.4704 0.93%
2020-08-07 0 2.160 2.160 2.170 2.160 2.170 64,000 138,740 2.1678 1.469 1.469 1.476 1.469 1.476 94,078 1.4747 -0.46%
2020-08-06 0 2.170 2.170 2.200 2.160 2.200 78,000 168,560 2.1610 1.476 1.476 1.497 1.469 1.497 114,658 1.4701 -1.36%
2020-08-05 0 2.200 2.200 2.220 2.200 2.200 7,000 15,400 2.2000 1.497 1.497 1.510 1.497 1.497 10,290 1.4966 0.46%
2020-08-04 0 2.190 2.180 2.310 2.170 2.190 18,000 39,300 2.1833 1.490 1.483 1.571 1.476 1.490 26,459 1.4853 0.00%
2020-08-03 0 2.190 2.140 2.200 2.140 2.190 25,000 54,350 2.1740 1.490 1.456 1.497 1.456 1.490 36,749 1.4789 0.46%
2020-07-31 0 2.180 2.180 2.200 2.180 2.220 8,000 17,520 2.1900 1.483 1.483 1.497 1.483 1.510 11,760 1.4898 0.00%
2020-07-30 0 2.180 2.180 2.200 2.180 2.210 27,000 58,890 2.1811 1.483 1.483 1.497 1.483 1.503 39,689 1.4838 0.00%
2020-07-29 0 2.180 2.180 2.220 - - 0 0 - 1.483 1.483 1.510 - - 0 - 1.40%
2020-07-28 0 2.150 2.150 2.200 2.150 2.180 33,000 71,600 2.1697 1.463 1.463 1.497 1.463 1.483 48,509 1.4760 -1.38%
2020-07-27 0 2.180 2.180 2.190 2.180 2.210 80,000 175,200 2.1900 1.483 1.483 1.490 1.483 1.503 117,598 1.4898 -0.91%
2020-07-24 0 2.200 2.190 2.280 2.200 2.280 65,000 144,160 2.2178 1.497 1.490 1.551 1.497 1.551 95,548 1.5088 -3.08%
2020-07-23 0 2.270 2.200 2.290 - - 0 0 - 1.544 1.497 1.558 - - 0 - -1.30%
2020-07-22 0 2.300 2.240 2.300 2.210 2.310 89,000 203,200 2.2831 1.565 1.524 1.565 1.503 1.571 130,827 1.5532 0.00%
2020-07-21 0 2.300 2.300 2.390 2.200 2.350 89,000 201,760 2.2670 1.565 1.565 1.626 1.497 1.599 130,827 1.5422 4.55%
2020-07-20 0 2.200 2.210 2.220 2.170 2.220 65,000 141,780 2.1812 1.497 1.503 1.510 1.476 1.510 95,548 1.4839 1.85%
2020-07-17 0 2.160 2.160 2.200 2.150 2.150 4,000 8,600 2.1500 1.469 1.469 1.497 1.463 1.463 5,880 1.4626 -1.82%
2020-07-16 0 2.200 2.180 2.200 2.130 2.210 37,000 80,750 2.1824 1.497 1.483 1.497 1.449 1.503 54,389 1.4847 0.00%
2020-07-15 0 2.200 2.150 2.200 2.200 2.200 1,000 2,200 2.2000 1.497 1.463 1.497 1.497 1.497 1,470 1.4966 -1.79%
2020-07-14 0 2.240 2.200 2.240 2.200 2.250 12,000 26,710 2.2258 1.524 1.497 1.524 1.497 1.531 17,640 1.5142 -0.44%
2020-07-13 0 2.250 2.200 2.250 2.210 2.260 55,000 123,670 2.2485 1.531 1.497 1.531 1.503 1.537 80,848 1.5297 -0.44%
2020-07-10 0 2.260 2.250 2.260 2.200 2.300 95,000 213,090 2.2431 1.537 1.531 1.537 1.497 1.565 139,647 1.5259 -4.24%
2020-07-09 0 2.360 2.340 2.360 2.340 2.480 111,000 262,770 2.3673 1.605 1.592 1.605 1.592 1.687 163,167 1.6104 -2.07%
2020-07-08 0 2.510 2.500 2.510 2.480 2.560 123,000 308,350 2.5069 1.639 1.633 1.639 1.620 1.672 188,309 1.6375 -1.57%
2020-07-07 0 2.550 2.540 2.550 2.430 2.600 595,000 1,514,740 2.5458 1.666 1.659 1.666 1.587 1.698 910,924 1.6629 2.82%
2020-07-06 0 2.480 2.440 2.490 2.300 2.520 471,000 1,133,590 2.4068 1.620 1.594 1.626 1.502 1.646 721,084 1.5721 11.21%
2020-07-03 0 2.230 2.220 2.230 2.130 2.230 213,000 468,900 2.2014 1.457 1.450 1.457 1.391 1.457 326,095 1.4379 4.21%
2020-07-02 0 2.140 2.120 2.180 2.140 2.150 24,000 51,460 2.1442 1.398 1.385 1.424 1.398 1.404 36,743 1.4005 0.00%
2020-06-30 0 2.140 2.110 2.150 2.140 2.150 24,000 51,560 2.1483 1.398 1.378 1.404 1.398 1.404 36,743 1.4033 1.90%
2020-06-29 0 2.100 2.100 2.150 2.030 2.100 333,000 692,780 2.0804 1.372 1.372 1.404 1.326 1.372 509,811 1.3589 -0.94%
2020-06-26 0 2.120 2.110 2.120 2.100 2.140 179,000 378,000 2.1117 1.385 1.378 1.385 1.372 1.398 274,043 1.3793 3.41%
2020-06-24 0 2.050 2.050 2.100 2.000 2.050 31,000 62,960 2.0310 1.339 1.339 1.372 1.306 1.339 47,460 1.3266 0.99%
2020-06-23 0 2.030 2.030 2.050 1.970 2.100 43,000 87,750 2.0407 1.326 1.326 1.339 1.287 1.372 65,831 1.3329 -3.33%
2020-06-22 0 2.100 2.000 2.100 2.030 2.100 15,000 31,050 2.0700 1.372 1.306 1.372 1.326 1.372 22,964 1.3521 0.96%
2020-06-19 0 2.080 2.050 2.080 2.080 2.080 17,000 35,360 2.0800 1.359 1.339 1.359 1.359 1.359 26,026 1.3586 0.00%
2020-06-18 0 2.080 2.070 2.100 2.070 2.110 48,000 100,540 2.0946 1.359 1.352 1.372 1.352 1.378 73,486 1.3681 0.00%
2020-06-17 0 2.080 2.080 2.090 2.000 2.110 58,000 118,820 2.0486 1.359 1.359 1.365 1.306 1.378 88,796 1.3381 4.00%
2020-06-16 0 2.000 2.000 2.020 2.000 2.000 16,000 32,000 2.0000 1.306 1.306 1.319 1.306 1.306 24,495 1.3064 0.00%
2020-06-15 0 2.000 1.930 2.090 2.000 2.000 13,000 25,970 1.9977 1.306 1.261 1.365 1.306 1.306 19,903 1.3049 0.00%
2020-06-12 0 2.000 1.950 2.000 2.000 2.020 130,000 261,100 2.0085 1.306 1.274 1.306 1.306 1.319 199,025 1.3119 0.50%
2020-06-11 0 1.990 1.930 1.990 1.990 2.000 38,000 75,880 1.9968 1.300 1.261 1.300 1.300 1.306 58,177 1.3043 -0.50%
2020-06-10 0 2.000 1.930 2.010 1.930 2.000 49,000 96,970 1.9790 1.306 1.261 1.313 1.261 1.306 75,017 1.2926 5.26%
2020-06-09 0 1.900 1.900 1.980 1.900 1.980 108,000 211,590 1.9592 1.241 1.241 1.293 1.241 1.293 165,344 1.2797 0.00%
2020-06-08 0 1.900 1.900 1.960 1.880 1.950 157,000 300,130 1.9117 1.241 1.241 1.280 1.228 1.274 240,361 1.2487 1.06%
2020-06-05 0 1.880 1.880 1.930 1.860 2.010 191,000 363,530 1.9033 1.228 1.228 1.261 1.215 1.313 292,414 1.2432 -2.08%
2020-06-04 0 1.920 1.920 2.030 1.920 1.940 30,000 57,780 1.9260 1.254 1.254 1.326 1.254 1.267 45,929 1.2580 -4.00%
2020-06-03 0 2.000 1.980 2.010 - - 0 0 - 1.306 1.293 1.313 - - 0 - 0.00%
2020-06-02 0 2.000 1.920 2.000 2.000 2.000 22,000 44,000 2.0000 1.306 1.254 1.306 1.306 1.306 33,681 1.3064 -0.50%
2020-06-01 0 2.010 1.940 2.020 1.870 2.010 38,000 72,040 1.8958 1.313 1.267 1.319 1.221 1.313 58,177 1.2383 0.50%
2020-05-29 0 2.000 1.930 2.020 1.990 2.000 100,000 198,650 1.9865 1.306 1.261 1.319 1.300 1.306 153,096 1.2975 0.00%
2020-05-28 0 2.000 2.000 2.010 1.960 2.020 175,100 348,400 1.9897 1.306 1.306 1.313 1.280 1.319 268,072 1.2997 0.00%
2020-05-27 0 2.000 1.960 2.000 1.960 2.020 40,000 79,250 1.9813 1.306 1.280 1.306 1.280 1.319 61,239 1.2941 2.04%
2020-05-26 0 1.960 1.920 1.980 1.920 2.000 70,000 135,840 1.9406 1.280 1.254 1.293 1.254 1.306 107,168 1.2675 2.62%
2020-05-25 0 1.910 1.910 1.930 1.710 1.920 371,000 680,940 1.8354 1.248 1.248 1.261 1.117 1.254 567,988 1.1989 -4.50%
2020-05-22 0 2.000 2.000 2.040 1.990 2.050 182,000 366,760 2.0152 1.306 1.306 1.332 1.300 1.339 278,636 1.3163 -2.91%
2020-05-21 0 2.060 2.060 2.160 2.060 2.160 32,000 66,410 2.0753 1.346 1.346 1.411 1.346 1.411 48,991 1.3556 -4.63%
2020-05-20 0 2.160 2.060 2.170 2.060 2.170 42,000 88,340 2.1033 1.411 1.346 1.417 1.346 1.417 64,301 1.3739 2.86%
2020-05-19 0 2.100 2.060 2.170 2.090 2.100 31,000 65,070 2.0990 1.372 1.346 1.417 1.365 1.372 47,460 1.3711 0.00%
2020-05-18 0 2.100 2.080 2.100 2.010 2.200 125,000 265,830 2.1266 1.372 1.359 1.372 1.313 1.437 191,371 1.3891 -3.23%
2020-05-15 0 2.170 2.130 2.180 2.100 2.180 44,000 94,310 2.1434 1.417 1.391 1.424 1.372 1.424 67,362 1.4000 -0.91%
2020-05-14 0 2.190 2.110 2.190 - - 0 0 - 1.430 1.378 1.430 - - 0 - 0.00%
2020-05-13 0 2.190 2.100 2.190 - - 0 0 - 1.430 1.372 1.430 - - 0 - -0.45%
2020-05-12 0 2.200 2.130 2.200 2.200 2.200 2,000 4,400 2.2000 1.437 1.391 1.437 1.437 1.437 3,062 1.4370 0.00%
2020-05-11 0 2.200 2.200 2.210 2.200 2.220 107,000 236,660 2.2118 1.437 1.437 1.444 1.437 1.450 163,813 1.4447 -0.90%
2020-05-08 0 2.220 2.130 2.220 2.180 2.230 57,000 125,430 2.2005 1.450 1.391 1.450 1.424 1.457 87,265 1.4373 1.83%
2020-05-07 0 2.180 2.100 2.180 - - 0 0 - 1.424 1.372 1.424 - - 0 - 0.00%
2020-05-06 0 2.180 2.070 2.180 2.060 2.180 60,000 128,080 2.1347 1.424 1.352 1.424 1.346 1.424 91,858 1.3943 5.31%
2020-05-05 0 2.070 2.050 2.180 - - 0 0 - 1.352 1.339 1.424 - - 0 - 0.00%
2020-05-04 0 2.070 2.070 2.130 2.050 2.100 149,000 310,850 2.0862 1.352 1.352 1.391 1.339 1.372 228,114 1.3627 -4.17%
2020-04-29 0 2.160 2.150 2.170 2.150 2.190 5,000 10,810 2.1620 1.411 1.404 1.417 1.404 1.430 7,655 1.4122 0.47%
2020-04-28 0 2.150 2.100 2.150 2.050 2.150 187,000 386,330 2.0659 1.404 1.372 1.404 1.339 1.404 286,290 1.3494 2.38%
2020-04-27 0 2.100 2.100 2.240 - - 0 0 - 1.372 1.372 1.463 - - 0 - 0.00%
2020-04-24 0 2.100 2.100 2.200 2.100 2.100 16,000 33,600 2.1000 1.372 1.372 1.437 1.372 1.372 24,495 1.3717 0.00%
2020-04-23 0 2.100 2.100 2.250 2.090 2.170 50,000 106,420 2.1284 1.372 1.372 1.470 1.365 1.417 76,548 1.3902 -3.23%
2020-04-22 0 2.170 2.170 2.200 2.050 2.170 23,000 48,680 2.1165 1.417 1.417 1.437 1.339 1.417 35,212 1.3825 0.00%
2020-04-21 0 2.170 2.100 2.170 2.180 2.210 34,000 74,580 2.1935 1.417 1.372 1.417 1.424 1.444 52,053 1.4328 -2.69%
2020-04-20 0 2.230 2.030 2.230 2.230 2.230 4,000 8,920 2.2300 1.457 1.326 1.457 1.457 1.457 6,124 1.4566 0.00%
2020-04-17 0 2.230 2.180 2.230 2.120 2.230 47,000 101,600 2.1617 1.457 1.424 1.457 1.385 1.457 71,955 1.4120 2.29%
2020-04-16 0 2.180 2.030 2.240 2.180 2.250 3,000 6,670 2.2233 1.424 1.326 1.463 1.424 1.470 4,593 1.4522 -3.11%
2020-04-15 0 2.250 2.200 2.250 2.200 2.250 30,000 66,100 2.2033 1.470 1.437 1.470 1.437 1.470 45,929 1.4392 0.00%
2020-04-14 0 2.250 2.220 2.240 2.130 2.250 61,000 133,760 2.1928 1.470 1.450 1.463 1.391 1.470 93,389 1.4323 5.63%
2020-04-09 0 2.130 2.130 2.170 2.110 2.130 27,000 57,490 2.1293 1.391 1.391 1.417 1.378 1.391 41,336 1.3908 1.43%
2020-04-08 0 2.100 2.090 2.100 2.100 2.110 14,000 29,470 2.1050 1.372 1.365 1.372 1.372 1.378 21,434 1.3750 0.00%
2020-04-07 0 2.100 2.060 2.100 2.030 2.130 54,000 113,710 2.1057 1.372 1.346 1.372 1.326 1.391 82,672 1.3754 -0.47%
2020-04-06 0 2.110 2.090 2.110 - - 0 0 - 1.378 1.365 1.378 - - 0 - -0.94%
2020-04-03 0 2.130 2.100 2.130 2.060 2.130 4,000 8,450 2.1125 1.391 1.372 1.391 1.346 1.391 6,124 1.3798 1.91%
2020-04-02 0 2.090 2.010 2.100 2.000 2.090 80,000 163,980 2.0498 1.365 1.313 1.372 1.306 1.365 122,477 1.3389 -1.42%
2020-04-01 0 2.120 2.050 2.130 2.100 2.130 65,000 136,740 2.1037 1.385 1.339 1.391 1.372 1.391 99,513 1.3741 -1.40%
2020-03-31 0 2.150 2.020 2.150 - - 0 0 - 1.404 1.319 1.404 - - 0 - -0.46%
2020-03-30 0 2.160 2.160 2.170 2.070 2.170 70,000 150,250 2.1464 1.411 1.411 1.417 1.352 1.417 107,168 1.4020 4.35%
2020-03-27 0 2.070 2.050 2.070 2.050 2.100 52,000 108,250 2.0817 1.352 1.339 1.352 1.339 1.372 79,610 1.3598 3.50%
2020-03-26 0 2.000 2.000 2.040 1.930 2.010 74,000 148,010 2.0001 1.306 1.306 1.332 1.261 1.313 113,291 1.3065 0.00%
2020-03-25 0 2.000 1.940 2.000 1.930 2.000 158,000 306,660 1.9409 1.306 1.267 1.306 1.261 1.306 241,892 1.2678 3.63%
2020-03-24 0 1.930 1.850 1.930 1.900 1.930 83,000 159,220 1.9183 1.261 1.208 1.261 1.241 1.261 127,070 1.2530 0.00%
2020-03-23 0 1.930 1.850 1.930 1.800 1.940 19,000 34,780 1.8305 1.261 1.208 1.261 1.176 1.267 29,088 1.1957 0.52%
2020-03-20 0 1.920 1.920 2.000 1.880 2.000 155,000 304,080 1.9618 1.254 1.254 1.306 1.228 1.306 237,300 1.2814 1.05%
2020-03-19 0 1.900 1.850 1.900 1.800 1.980 248,000 457,110 1.8432 1.241 1.208 1.241 1.176 1.293 379,679 1.2039 -5.47%
2020-03-18 0 2.010 2.010 2.110 2.000 2.130 132,000 269,320 2.0403 1.313 1.313 1.378 1.306 1.391 202,087 1.3327 -6.51%
2020-03-17 0 2.150 2.080 2.150 2.050 2.160 192,000 398,930 2.0778 1.404 1.359 1.404 1.339 1.411 293,945 1.3572 -1.83%
2020-03-16 0 2.190 2.160 2.200 2.160 2.200 46,000 100,860 2.1926 1.430 1.411 1.437 1.411 1.437 70,424 1.4322 -0.45%
2020-03-13 0 2.200 2.180 2.200 2.040 2.200 331,000 712,710 2.1532 1.437 1.424 1.437 1.332 1.437 506,749 1.4064 -2.22%
2020-03-12 0 2.250 2.250 2.340 2.150 2.390 82,000 186,330 2.2723 1.470 1.470 1.528 1.404 1.561 125,539 1.4842 -3.85%
2020-03-11 0 2.340 2.350 2.360 2.340 2.400 237,000 565,010 2.3840 1.528 1.535 1.542 1.528 1.568 362,839 1.5572 -3.31%
2020-03-10 0 2.420 2.420 2.430 2.400 2.430 66,000 159,120 2.4109 1.581 1.581 1.587 1.568 1.587 101,044 1.5748 -0.41%
2020-03-09 0 2.430 2.430 2.480 2.430 2.500 25,000 61,570 2.4628 1.587 1.587 1.620 1.587 1.633 38,274 1.6087 -1.62%
2020-03-06 0 2.470 2.450 2.470 2.450 2.490 70,000 172,400 2.4629 1.613 1.600 1.613 1.600 1.626 107,168 1.6087 0.82%
2020-03-05 0 2.450 2.450 2.480 2.440 2.520 68,000 167,870 2.4687 1.600 1.600 1.620 1.594 1.646 104,106 1.6125 -0.81%
2020-03-04 0 2.470 2.400 2.480 2.440 2.490 144,000 355,520 2.4689 1.613 1.568 1.620 1.594 1.626 220,459 1.6126 0.82%
2020-03-03 0 2.450 2.450 2.480 2.440 2.490 249,000 611,250 2.4548 1.600 1.600 1.620 1.594 1.626 381,210 1.6034 -2.00%
2020-03-02 0 2.500 2.480 2.520 2.450 2.550 107,000 267,780 2.5026 1.633 1.620 1.646 1.600 1.666 163,813 1.6347 -1.57%
2020-02-28 0 2.540 2.510 2.550 2.500 2.550 156,000 393,430 2.5220 1.659 1.639 1.666 1.633 1.666 238,830 1.6473 -0.78%
2020-02-27 0 2.560 2.560 2.600 2.550 2.600 44,000 112,720 2.5618 1.672 1.672 1.698 1.666 1.698 67,362 1.6733 -0.39%
2020-02-26 0 2.570 2.560 2.600 2.540 2.570 97,000 248,150 2.5582 1.679 1.672 1.698 1.659 1.679 148,504 1.6710 0.39%
2020-02-25 0 2.590 2.580 2.610 2.590 2.620 39,000 101,240 2.5959 1.672 1.666 1.685 1.672 1.692 60,407 1.6760 0.00%
2020-02-24 0 2.590 2.570 2.600 2.560 2.620 37,000 95,540 2.5822 1.672 1.659 1.679 1.653 1.692 57,310 1.6671 -0.38%
2020-02-21 0 2.600 2.600 2.630 2.590 2.640 55,000 142,870 2.5976 1.679 1.679 1.698 1.672 1.704 85,190 1.6771 0.39%
2020-02-20 0 2.590 2.560 2.580 2.600 2.600 36,000 93,600 2.6000 1.672 1.653 1.666 1.679 1.679 55,761 1.6786 -0.38%
2020-02-19 0 2.600 2.580 2.600 2.560 2.600 52,000 134,050 2.5779 1.679 1.666 1.679 1.653 1.679 80,543 1.6643 1.17%
2020-02-18 0 2.570 2.570 2.580 2.540 2.580 277,924 710,867 2.5578 1.659 1.659 1.666 1.640 1.666 430,478 1.6513 1.18%
2020-02-17 0 2.540 2.550 2.580 2.540 2.630 510,000 1,314,140 2.5767 1.640 1.646 1.666 1.640 1.698 789,942 1.6636 -1.93%
2020-02-14 0 2.590 2.590 2.600 2.580 2.650 395,000 1,026,810 2.5995 1.672 1.672 1.679 1.666 1.711 611,818 1.6783 -3.36%
2020-02-13 0 2.680 2.680 2.710 2.680 2.730 112,000 300,420 2.6823 1.730 1.730 1.750 1.730 1.763 173,477 1.7318 -0.74%
2020-02-12 0 2.700 2.630 2.700 2.620 2.700 63,000 169,120 2.6844 1.743 1.698 1.743 1.692 1.743 97,581 1.7331 0.75%
2020-02-11 0 2.680 2.680 2.720 2.660 2.730 49,000 132,110 2.6961 1.730 1.730 1.756 1.717 1.763 75,896 1.7407 -0.74%
2020-02-10 0 2.700 2.600 2.720 2.610 2.700 41,000 108,830 2.6544 1.743 1.679 1.756 1.685 1.743 63,505 1.7137 2.27%
2020-02-07 0 2.640 2.610 2.630 2.610 2.670 6,000 15,800 2.6333 1.704 1.685 1.698 1.685 1.724 9,293 1.7001 0.76%
2020-02-06 0 2.620 2.600 2.630 2.580 2.660 95,993 252,762 2.6331 1.692 1.679 1.698 1.666 1.717 148,684 1.7000 1.55%
2020-02-05 0 2.580 2.600 2.610 2.570 2.630 160,000 416,750 2.6047 1.666 1.679 1.685 1.659 1.698 247,825 1.6816 -1.90%
2020-02-04 0 2.630 2.590 2.640 2.610 2.650 26,000 68,340 2.6285 1.698 1.672 1.704 1.685 1.711 40,272 1.6970 2.33%
2020-02-03 0 2.570 2.540 2.600 2.520 2.610 71,000 181,290 2.5534 1.659 1.640 1.679 1.627 1.685 109,972 1.6485 -0.39%
2020-01-31 0 2.580 2.580 2.590 2.580 2.630 42,000 109,100 2.5976 1.666 1.666 1.672 1.666 1.698 65,054 1.6771 -0.39%
2020-01-30 0 2.590 2.590 2.600 2.580 2.630 150,149 390,621 2.6016 1.672 1.672 1.679 1.666 1.698 232,567 1.6796 -1.15%
2020-01-29 0 2.620 2.620 2.650 2.620 2.670 512,000 1,355,530 2.6475 1.692 1.692 1.711 1.692 1.724 793,040 1.7093 -1.87%
2020-01-24 0 2.670 2.670 2.700 2.670 2.680 81,000 216,640 2.6746 1.724 1.724 1.743 1.724 1.730 125,461 1.7267 0.00%
2020-01-23 0 2.670 2.650 2.700 2.660 2.730 152,000 408,410 2.6869 1.724 1.711 1.743 1.717 1.763 235,434 1.7347 -2.55%
2020-01-22 0 2.740 2.710 2.740 2.710 2.750 61,000 165,540 2.7138 1.769 1.750 1.769 1.750 1.775 94,483 1.7521 0.37%
2020-01-21 0 2.730 2.730 2.750 2.730 2.750 86,000 235,000 2.7326 1.763 1.763 1.775 1.763 1.775 133,206 1.7642 -0.73%
2020-01-20 0 2.750 2.740 2.750 2.740 2.750 115,000 315,450 2.7430 1.775 1.769 1.775 1.769 1.775 178,124 1.7710 1.10%
2020-01-17 0 2.720 2.700 2.730 2.720 2.740 184,000 501,610 2.7261 1.756 1.743 1.763 1.756 1.769 284,999 1.7600 -0.73%
2020-01-16 0 2.740 2.720 2.740 2.700 2.740 114,000 310,860 2.7268 1.769 1.756 1.769 1.743 1.769 176,575 1.7605 0.74%
2020-01-15 0 2.720 2.700 2.720 2.700 2.720 31,000 83,750 2.7016 1.756 1.743 1.756 1.743 1.756 48,016 1.7442 0.00%
2020-01-14 0 2.720 2.700 2.740 2.720 2.750 58,000 158,070 2.7253 1.756 1.743 1.769 1.756 1.775 89,837 1.7595 0.37%
2020-01-13 0 2.710 2.700 2.720 2.690 2.710 109,000 294,200 2.6991 1.750 1.743 1.756 1.737 1.750 168,831 1.7426 0.74%
2020-01-10 0 2.690 2.680 2.690 2.670 2.690 89,000 239,080 2.6863 1.737 1.730 1.737 1.724 1.737 137,853 1.7343 0.75%
2020-01-09 0 2.670 2.650 2.670 2.650 2.670 20,000 53,060 2.6530 1.724 1.711 1.724 1.711 1.724 30,978 1.7128 0.75%
2020-01-08 0 2.650 2.650 2.670 2.650 2.670 71,000 188,570 2.6559 1.711 1.711 1.724 1.711 1.724 109,972 1.7147 -1.12%
2020-01-07 0 2.680 2.650 2.680 2.650 2.680 28,000 74,720 2.6686 1.730 1.711 1.730 1.711 1.730 43,369 1.7229 0.00%
2020-01-06 0 2.680 2.640 2.680 2.640 2.680 71,000 189,000 2.6620 1.730 1.704 1.730 1.704 1.730 109,972 1.7186 1.90%
2020-01-03 0 2.630 2.630 2.670 2.630 2.630 60,000 157,800 2.6300 1.698 1.698 1.724 1.698 1.698 92,934 1.6980 0.00%
2020-01-02 0 2.630 2.630 2.650 2.630 2.670 74,000 195,940 2.6478 1.698 1.698 1.711 1.698 1.724 114,619 1.7095 -0.75%
2019-12-31 0 2.650 2.630 2.650 2.650 2.650 18,000 47,700 2.6500 1.711 1.698 1.711 1.711 1.711 27,880 1.7109 0.00%
2019-12-30 0 2.650 2.640 2.660 2.630 2.670 104,000 275,150 2.6457 1.711 1.704 1.717 1.698 1.724 161,086 1.7081 -0.75%
2019-12-27 0 2.670 2.670 2.680 2.620 2.680 117,000 309,400 2.6444 1.724 1.724 1.730 1.692 1.730 181,222 1.7073 1.14%
2019-12-24 0 2.640 2.620 2.640 2.640 2.640 2,000 5,280 2.6400 1.704 1.692 1.704 1.704 1.704 3,098 1.7044 0.00%
2019-12-23 0 2.640 2.630 2.680 2.610 2.680 48,000 127,300 2.6521 1.704 1.698 1.730 1.685 1.730 74,347 1.7122 -0.75%
2019-12-20 0 2.660 2.660 2.680 2.640 2.690 20,000 53,010 2.6505 1.717 1.717 1.730 1.704 1.737 30,978 1.7112 0.76%
2019-12-19 0 2.640 2.640 2.670 2.640 2.690 39,000 103,610 2.6567 1.704 1.704 1.724 1.704 1.737 60,407 1.7152 -1.86%
2019-12-18 0 2.690 2.680 2.690 2.650 2.690 92,000 245,860 2.6724 1.737 1.730 1.737 1.711 1.737 142,499 1.7253 2.28%
2019-12-17 0 2.630 2.630 2.650 2.610 2.650 55,000 144,800 2.6327 1.698 1.698 1.711 1.685 1.711 85,190 1.6997 0.77%
2019-12-16 0 2.610 2.610 2.650 2.610 2.650 42,000 110,260 2.6252 1.685 1.685 1.711 1.685 1.711 65,054 1.6949 -1.14%
2019-12-13 0 2.640 2.620 2.640 2.610 2.690 212,000 564,410 2.6623 1.704 1.692 1.704 1.685 1.737 328,368 1.7188 -0.38%
2019-12-12 0 2.650 2.610 2.650 2.610 2.650 93,000 243,470 2.6180 1.711 1.685 1.711 1.685 1.711 144,048 1.6902 1.53%
2019-12-11 0 2.610 2.600 2.630 2.590 2.630 286,000 746,020 2.6085 1.685 1.679 1.698 1.672 1.698 442,987 1.6841 -1.88%
2019-12-10 0 2.660 2.660 2.700 - - 0 0 - 1.717 1.717 1.743 - - 0 - 0.38%
2019-12-09 0 2.650 2.650 2.690 2.600 2.700 177,000 469,050 2.6500 1.711 1.711 1.737 1.679 1.743 274,156 1.7109 -1.12%
2019-12-06 0 2.680 2.680 2.700 2.680 2.690 59,000 158,150 2.6805 1.730 1.730 1.743 1.730 1.737 91,385 1.7306 -0.37%
2019-12-05 0 2.690 2.660 2.690 2.660 2.690 56,000 149,520 2.6700 1.737 1.717 1.737 1.717 1.737 86,739 1.7238 -0.37%
2019-12-04 0 2.700 2.670 2.700 2.660 2.700 57,000 152,590 2.6770 1.743 1.724 1.743 1.717 1.743 88,288 1.7283 0.37%
2019-12-03 0 2.720 2.720 2.730 2.720 2.730 31,000 84,370 2.7216 1.737 1.737 1.743 1.737 1.743 48,552 1.7377 -0.37%
2019-12-02 0 2.730 2.720 2.730 2.700 2.740 99,000 269,030 2.7175 1.743 1.737 1.743 1.724 1.749 155,052 1.7351 0.00%
2019-11-29 0 2.730 2.730 2.750 2.700 2.730 122,000 330,570 2.7096 1.743 1.743 1.756 1.724 1.743 191,074 1.7301 1.11%
2019-11-28 0 2.700 2.700 2.720 2.700 2.740 69,000 186,900 2.7087 1.724 1.724 1.737 1.724 1.749 108,066 1.7295 -0.74%
2019-11-27 0 2.720 2.720 2.730 2.720 2.750 81,000 221,200 2.7309 1.737 1.737 1.743 1.737 1.756 126,861 1.7436 -0.37%
2019-11-26 0 2.730 2.710 2.730 2.700 2.750 131,000 356,160 2.7188 1.743 1.730 1.743 1.724 1.756 205,170 1.7359 1.11%
2019-11-25 0 2.700 2.700 2.710 2.690 2.770 669,000 1,806,590 2.7004 1.724 1.724 1.730 1.718 1.769 1,047,774 1.7242 -2.53%
2019-11-22 0 2.770 2.720 2.770 2.610 2.910 2,176,000 5,912,310 2.7171 1.769 1.737 1.769 1.666 1.858 3,408,007 1.7348 -8.88%
2019-11-21 0 3.040 3.020 3.040 3.000 3.050 10,000 30,250 3.0250 1.941 1.928 1.941 1.915 1.947 15,662 1.9315 1.33%
2019-11-20 0 3.000 3.000 3.040 3.000 3.050 103,000 310,740 3.0169 1.915 1.915 1.941 1.915 1.947 161,317 1.9263 -1.64%
2019-11-19 0 3.050 3.040 3.050 3.020 3.060 179,000 545,060 3.0450 1.947 1.941 1.947 1.928 1.954 280,346 1.9442 0.99%
2019-11-18 0 3.020 3.020 3.050 2.980 3.050 105,000 314,700 2.9971 1.928 1.928 1.947 1.903 1.947 164,449 1.9137 1.34%
2019-11-15 0 2.980 2.940 2.980 2.920 2.980 97,000 285,860 2.9470 1.903 1.877 1.903 1.864 1.903 151,919 1.8817 0.00%
2019-11-14 0 2.980 2.990 3.000 2.900 3.000 145,000 429,630 2.9630 1.903 1.909 1.915 1.852 1.915 227,096 1.8918 0.00%
2019-11-13 0 2.980 2.980 3.000 2.970 3.020 76,000 227,770 2.9970 1.903 1.903 1.915 1.896 1.928 119,030 1.9136 -0.67%
2019-11-12 0 3.000 3.000 3.030 2.990 3.040 135,000 405,640 3.0047 1.915 1.915 1.935 1.909 1.941 211,434 1.9185 -0.33%
2019-11-11 0 3.010 2.980 3.020 2.930 3.060 258,000 769,910 2.9841 1.922 1.903 1.928 1.871 1.954 404,074 1.9054 -0.33%
2019-11-08 0 3.020 3.010 3.050 2.990 3.070 313,000 948,800 3.0313 1.928 1.922 1.947 1.909 1.960 490,214 1.9355 1.00%
2019-11-07 0 2.990 2.990 3.000 2.950 3.090 406,000 1,220,620 3.0065 1.909 1.909 1.915 1.884 1.973 635,869 1.9196 1.36%
2019-11-06 0 2.950 2.940 2.980 2.940 2.990 186,000 550,290 2.9585 1.884 1.877 1.903 1.877 1.909 291,309 1.8890 0.68%
2019-11-05 0 2.930 2.930 2.950 2.930 2.970 193,000 567,920 2.9426 1.871 1.871 1.884 1.871 1.896 302,273 1.8788 -1.35%
2019-11-04 0 2.970 2.970 2.980 2.920 2.990 197,000 579,570 2.9420 1.896 1.896 1.903 1.864 1.909 308,537 1.8784 1.02%
2019-11-01 0 2.940 2.920 2.940 2.900 2.940 77,000 225,240 2.9252 1.877 1.864 1.877 1.852 1.877 120,596 1.8677 0.68%
2019-10-31 0 2.920 2.920 2.980 2.890 2.920 42,000 121,800 2.9000 1.864 1.864 1.903 1.845 1.864 65,780 1.8516 0.69%
2019-10-30 0 2.900 2.900 2.920 2.900 2.940 27,000 78,900 2.9222 1.852 1.852 1.864 1.852 1.877 42,287 1.8658 0.35%
2019-10-29 0 2.890 2.880 2.920 2.880 2.940 474,000 1,373,810 2.8983 1.845 1.839 1.864 1.839 1.877 742,369 1.8506 -1.70%
2019-10-28 0 2.940 2.920 2.940 2.900 2.940 375,000 1,095,910 2.9224 1.877 1.864 1.877 1.852 1.877 587,317 1.8660 0.00%
2019-10-25 0 2.940 2.910 2.940 2.910 2.950 50,000 145,970 2.9194 1.877 1.858 1.877 1.858 1.884 78,309 1.8640 0.34%
2019-10-24 0 2.930 2.930 2.950 2.900 2.950 353,000 1,029,850 2.9174 1.871 1.871 1.884 1.852 1.884 552,861 1.8628 0.34%
2019-10-23 0 2.920 2.910 2.930 2.920 2.930 130,000 380,540 2.9272 1.864 1.858 1.871 1.864 1.871 203,603 1.8690 -0.34%
2019-10-22 0 2.930 2.910 2.930 2.900 2.940 157,000 457,290 2.9127 1.871 1.858 1.871 1.852 1.877 245,890 1.8597 1.03%
2019-10-21 0 2.900 2.900 2.910 2.890 2.900 51,000 147,850 2.8990 1.852 1.852 1.858 1.845 1.852 79,875 1.8510 0.35%
2019-10-18 0 2.890 2.880 2.900 2.880 2.920 77,000 223,160 2.8982 1.845 1.839 1.852 1.839 1.864 120,596 1.8505 -0.34%
2019-10-17 0 2.900 2.880 2.900 2.880 2.900 416,000 1,204,780 2.8961 1.852 1.839 1.852 1.839 1.852 651,531 1.8492 0.00%
2019-10-16 0 2.900 2.890 2.900 2.890 2.900 173,000 501,500 2.8988 1.852 1.845 1.852 1.845 1.852 270,949 1.8509 0.35%
2019-10-15 0 2.890 2.880 2.890 2.890 2.900 50,000 144,860 2.8972 1.845 1.839 1.845 1.845 1.852 78,309 1.8499 -0.34%
2019-10-14 0 2.900 2.890 2.900 2.880 2.910 229,000 663,910 2.8992 1.852 1.845 1.852 1.839 1.858 358,655 1.8511 0.00%
2019-10-11 0 2.900 2.890 2.900 2.880 2.900 208,000 602,980 2.8989 1.852 1.845 1.852 1.839 1.852 325,765 1.8510 0.00%
2019-10-10 0 2.900 2.880 2.900 2.880 2.900 106,000 306,580 2.8923 1.852 1.839 1.852 1.839 1.852 166,015 1.8467 0.69%
2019-10-09 0 2.880 2.870 2.880 2.860 2.900 78,000 224,730 2.8812 1.839 1.832 1.839 1.826 1.852 122,162 1.8396 0.00%
2019-10-08 0 2.880 2.850 2.880 2.880 2.900 76,000 219,390 2.8867 1.839 1.820 1.839 1.839 1.852 119,030 1.8432 -0.69%
2019-10-04 0 2.900 2.890 2.900 2.890 2.900 5,000 14,490 2.8980 1.852 1.845 1.852 1.845 1.852 7,831 1.8504 0.35%
2019-10-03 0 2.890 2.890 2.980 2.890 2.980 103,000 301,430 2.9265 1.845 1.845 1.903 1.845 1.903 161,317 1.8686 -2.03%
2019-10-02 0 2.950 2.900 2.950 2.920 2.990 15,000 44,050 2.9367 1.884 1.852 1.884 1.864 1.909 23,493 1.8751 1.03%
2019-09-30 0 2.920 2.900 2.940 2.920 2.920 5,000 14,540 2.9080 1.864 1.852 1.877 1.864 1.864 7,831 1.8567 -0.68%
2019-09-27 0 2.940 2.890 2.940 2.930 2.950 4,000 11,750 2.9375 1.877 1.845 1.877 1.871 1.884 6,265 1.8756 0.34%
2019-09-26 0 2.930 2.900 2.940 2.900 2.930 5,000 14,560 2.9120 1.871 1.852 1.877 1.852 1.871 7,831 1.8593 0.00%
2019-09-25 0 2.930 2.900 2.930 2.900 2.950 29,000 84,400 2.9103 1.871 1.852 1.871 1.852 1.884 45,419 1.8582 0.69%
2019-09-24 0 2.910 2.900 2.940 2.910 2.940 86,000 251,290 2.9220 1.858 1.852 1.877 1.858 1.877 134,691 1.8657 -1.02%
2019-09-23 0 2.940 2.940 2.970 2.920 2.980 11,000 32,300 2.9364 1.877 1.877 1.896 1.864 1.903 17,228 1.8749 0.00%
2019-09-20 0 3.000 3.000 3.020 2.960 3.020 232,000 693,100 2.9875 1.877 1.877 1.890 1.852 1.890 370,769 1.8694 1.35%
2019-09-19 0 2.960 2.940 2.960 2.930 2.960 67,000 197,490 2.9476 1.852 1.840 1.852 1.833 1.852 107,076 1.8444 0.68%
2019-09-18 0 2.940 2.930 2.940 2.940 2.960 29,000 85,360 2.9434 1.840 1.833 1.840 1.840 1.852 46,346 1.8418 1.38%
2019-09-17 0 2.900 2.900 2.970 2.880 3.010 114,000 333,370 2.9243 1.815 1.815 1.858 1.802 1.883 182,188 1.8298 -2.68%
2019-09-16 0 2.980 2.970 2.980 2.980 3.000 8,000 23,860 2.9825 1.865 1.858 1.865 1.865 1.877 12,785 1.8662 -1.00%
2019-09-13 0 3.010 2.960 3.010 2.960 3.010 165,000 493,190 2.9890 1.883 1.852 1.883 1.852 1.883 263,694 1.8703 2.03%
2019-09-12 0 2.950 2.880 2.950 2.910 2.950 170,000 497,960 2.9292 1.846 1.802 1.846 1.821 1.846 271,684 1.8329 1.37%
2019-09-11 0 2.910 2.900 2.940 2.830 2.930 59,000 168,800 2.8610 1.821 1.815 1.840 1.771 1.833 94,290 1.7902 -1.69%
2019-09-10 0 2.960 2.930 2.960 2.900 2.990 133,000 393,200 2.9564 1.852 1.833 1.852 1.815 1.871 212,553 1.8499 1.72%
2019-09-09 0 2.910 2.870 2.910 2.880 2.920 98,000 285,750 2.9158 1.821 1.796 1.821 1.802 1.827 156,618 1.8245 1.04%
2019-09-06 0 2.880 2.870 2.900 2.880 2.920 60,000 173,360 2.8893 1.802 1.796 1.815 1.802 1.827 95,889 1.8079 0.70%
2019-09-05 0 2.860 2.850 2.880 2.820 2.930 61,000 175,550 2.8779 1.790 1.783 1.802 1.765 1.833 97,487 1.8008 1.42%
2019-09-04 0 2.820 2.820 2.860 2.790 2.860 52,000 146,200 2.8115 1.765 1.765 1.790 1.746 1.790 83,103 1.7593 0.71%
2019-09-03 0 2.800 2.790 2.800 2.800 2.800 29,000 81,200 2.8000 1.752 1.746 1.752 1.752 1.752 46,346 1.7520 0.00%
2019-09-02 0 2.800 2.780 2.800 2.780 2.800 114,000 317,200 2.7825 1.752 1.740 1.752 1.740 1.752 182,188 1.7411 0.72%
2019-08-30 0 2.780 2.780 2.850 2.780 2.860 152,163 425,934 2.7992 1.740 1.740 1.783 1.740 1.790 243,178 1.7515 -2.11%
2019-08-29 0 2.840 2.780 2.840 2.840 2.840 17,000 48,280 2.8400 1.777 1.740 1.777 1.777 1.777 27,168 1.7771 -0.35%
2019-08-28 0 2.850 2.820 2.850 2.710 2.850 108,786 307,420 2.8259 1.783 1.765 1.783 1.696 1.783 173,856 1.7682 1.79%
2019-08-27 0 2.800 2.770 2.800 2.780 2.800 68,000 190,140 2.7962 1.752 1.733 1.752 1.740 1.752 108,674 1.7496 0.36%
2019-08-26 0 2.790 2.790 2.820 2.760 2.830 94,000 264,590 2.8148 1.746 1.746 1.765 1.727 1.771 150,225 1.7613 -1.76%
2019-08-23 0 2.840 2.810 2.840 2.830 2.840 46,000 130,200 2.8304 1.777 1.758 1.777 1.771 1.777 73,515 1.7711 0.00%
2019-08-22 0 2.840 2.780 2.840 2.760 2.840 121,000 337,210 2.7869 1.777 1.740 1.777 1.727 1.777 193,375 1.7438 -0.35%
2019-08-21 0 2.850 2.800 2.850 2.800 2.850 34,000 95,250 2.8015 1.783 1.752 1.783 1.752 1.783 54,337 1.7530 1.79%
2019-08-20 0 2.800 2.800 2.810 2.800 2.840 40,000 112,960 2.8240 1.752 1.752 1.758 1.752 1.777 63,926 1.7671 -0.71%
2019-08-19 0 2.820 2.820 2.860 2.760 2.860 36,000 102,370 2.8436 1.765 1.765 1.790 1.727 1.790 57,533 1.7793 -1.05%
2019-08-16 0 2.850 2.810 2.850 2.810 2.850 48,000 135,240 2.8175 1.783 1.758 1.783 1.758 1.783 76,711 1.7630 2.15%
2019-08-15 0 2.790 2.760 2.790 2.760 2.870 273,000 762,370 2.7926 1.746 1.727 1.746 1.727 1.796 436,293 1.7474 -0.71%
2019-08-14 0 2.810 2.810 2.840 2.800 2.840 224,000 630,120 2.8130 1.758 1.758 1.777 1.752 1.777 357,984 1.7602 0.00%
2019-08-13 0 2.810 2.810 2.850 2.800 2.850 44,000 123,590 2.8089 1.758 1.758 1.783 1.752 1.783 70,318 1.7576 -1.40%
2019-08-12 0 2.850 2.850 2.880 2.850 2.890 54,000 154,800 2.8667 1.783 1.783 1.802 1.783 1.808 86,300 1.7937 -1.72%
2019-08-09 0 2.900 2.880 2.950 - - 0 0 - 1.815 1.802 1.846 - - 0 - 0.00%
2019-08-08 0 2.900 2.870 2.950 2.870 2.950 37,000 108,470 2.9316 1.815 1.796 1.846 1.796 1.846 59,131 1.8344 -0.34%
2019-08-07 0 2.910 2.860 2.910 2.850 2.950 16,000 45,990 2.8744 1.821 1.790 1.821 1.783 1.846 25,570 1.7986 3.56%
2019-08-06 0 2.810 2.800 2.820 2.710 2.830 143,000 398,080 2.7838 1.758 1.752 1.765 1.696 1.771 228,534 1.7419 -0.35%
2019-08-05 0 2.820 2.820 2.830 2.730 2.850 221,000 621,220 2.8110 1.765 1.765 1.771 1.708 1.783 353,190 1.7589 -1.05%
2019-08-02 0 2.850 2.840 2.850 2.840 2.860 71,000 202,830 2.8568 1.783 1.777 1.783 1.777 1.790 113,468 1.7876 -0.35%
2019-08-01 0 2.860 2.860 2.890 2.850 2.900 99,000 282,880 2.8574 1.790 1.790 1.808 1.783 1.815 158,216 1.7879 -1.38%
2019-07-31 0 2.900 2.870 2.920 2.860 2.900 31,000 89,420 2.8845 1.815 1.796 1.827 1.790 1.815 49,542 1.8049 1.75%
2019-07-30 0 2.850 2.850 2.890 2.850 2.930 177,000 512,400 2.8949 1.783 1.783 1.808 1.783 1.833 282,871 1.8114 -2.73%
2019-07-29 0 2.930 2.930 2.970 2.930 3.000 100,000 297,510 2.9751 1.833 1.833 1.858 1.833 1.877 159,814 1.8616 -3.93%
2019-07-26 0 3.050 2.990 3.050 2.980 3.050 306,000 920,780 3.0091 1.908 1.871 1.908 1.865 1.908 489,032 1.8829 2.35%
2019-07-25 0 2.980 2.950 2.980 2.930 2.980 75,000 221,610 2.9548 1.865 1.846 1.865 1.833 1.865 119,861 1.8489 1.71%
2019-07-24 0 2.930 2.930 2.970 2.930 2.980 18,000 53,190 2.9550 1.833 1.833 1.858 1.833 1.865 28,767 1.8490 0.00%
2019-07-23 0 2.930 2.920 3.000 2.910 3.000 110,000 324,740 2.9522 1.833 1.827 1.877 1.821 1.877 175,796 1.8473 -0.68%
2019-07-22 0 2.950 2.950 3.000 2.900 3.300 423,000 1,279,360 3.0245 1.846 1.846 1.877 1.815 2.065 676,014 1.8925 1.72%
2019-07-19 0 2.900 2.900 2.920 2.860 3.000 406,000 1,185,420 2.9198 1.815 1.815 1.827 1.790 1.877 648,846 1.8270 1.40%
2019-07-18 0 2.860 2.860 2.900 2.860 2.950 217,000 625,310 2.8816 1.790 1.790 1.815 1.790 1.846 346,797 1.8031 -0.35%
2019-07-17 0 2.870 2.860 2.870 2.860 2.870 11,000 31,500 2.8636 1.796 1.790 1.796 1.790 1.796 17,580 1.7919 0.00%
2019-07-16 0 2.870 2.860 2.870 2.880 2.890 11,000 31,770 2.8882 1.796 1.790 1.796 1.802 1.808 17,580 1.8072 0.70%
2019-07-15 0 2.850 2.850 2.860 2.850 2.860 43,000 122,830 2.8565 1.783 1.783 1.790 1.783 1.790 68,720 1.7874 -0.35%
2019-07-12 0 2.860 2.850 2.860 2.850 2.860 27,000 77,140 2.8570 1.790 1.783 1.790 1.783 1.790 43,150 1.7877 0.00%
2019-07-11 0 2.860 2.850 2.860 2.850 2.870 118,000 336,350 2.8504 1.790 1.783 1.790 1.783 1.796 188,581 1.7836 0.35%
2019-07-10 0 2.850 2.850 2.870 2.840 2.900 258,000 744,040 2.8839 1.783 1.783 1.796 1.777 1.815 412,321 1.8045 -1.04%
2019-07-09 0 2.880 2.870 2.880 2.870 2.920 33,000 95,340 2.8891 1.802 1.796 1.802 1.796 1.827 52,739 1.8078 1.05%
2019-07-08 0 2.910 2.890 2.910 2.900 2.930 272,000 790,680 2.9069 1.783 1.771 1.783 1.777 1.796 443,846 1.7814 0.34%
2019-07-05 0 2.900 2.890 2.900 2.890 2.900 140,000 405,440 2.8960 1.777 1.771 1.777 1.771 1.777 228,450 1.7747 0.35%
2019-07-04 0 2.890 2.890 2.900 2.870 2.950 274,000 797,100 2.9091 1.771 1.771 1.777 1.759 1.808 447,110 1.7828 -0.69%
2019-07-03 0 2.910 2.910 2.920 2.890 2.920 99,000 288,160 2.9107 1.783 1.783 1.789 1.771 1.789 161,547 1.7838 1.04%
2019-07-02 0 2.880 2.870 2.880 2.840 2.880 220,000 629,590 2.8618 1.765 1.759 1.765 1.740 1.765 358,993 1.7538 0.00%
2019-06-28 0 2.880 2.870 2.880 2.860 2.900 94,719 272,331 2.8751 1.765 1.759 1.765 1.753 1.777 154,561 1.7620 0.00%
2019-06-27 0 2.880 2.860 2.880 2.860 2.890 143,000 412,030 2.8813 1.765 1.753 1.765 1.753 1.771 233,346 1.7657 0.35%
2019-06-26 0 2.870 2.850 2.870 2.840 2.880 149,719 427,459 2.8551 1.759 1.747 1.759 1.740 1.765 244,310 1.7497 1.06%
2019-06-25 0 2.840 2.840 2.860 2.830 2.850 100,000 284,820 2.8482 1.740 1.740 1.753 1.734 1.747 163,179 1.7454 -0.35%
2019-06-24 0 2.850 2.840 2.850 2.820 2.850 83,000 235,290 2.8348 1.747 1.740 1.747 1.728 1.747 135,438 1.7372 1.06%
2019-06-21 0 2.820 2.810 2.820 2.820 2.820 3,000 8,460 2.8200 1.728 1.722 1.728 1.728 1.728 4,895 1.7282 0.00%
2019-06-20 0 2.820 2.820 2.840 2.810 2.850 33,000 93,160 2.8230 1.728 1.728 1.740 1.722 1.747 53,849 1.7300 0.00%
2019-06-19 0 2.820 2.800 2.840 - - 0 0 - 1.728 1.716 1.740 - - 0 - 0.00%
2019-06-18 0 2.820 2.810 2.840 2.790 2.820 8,000 22,470 2.8088 1.728 1.722 1.740 1.710 1.728 13,054 1.7213 1.81%
2019-06-17 0 2.770 2.750 2.800 2.770 2.830 96,000 268,680 2.7988 1.698 1.685 1.716 1.698 1.734 156,652 1.7151 -0.72%
2019-06-14 0 2.790 2.790 2.930 - - 0 0 - 1.710 1.710 1.796 - - 0 - 0.00%
2019-06-13 0 2.790 2.770 2.830 2.790 2.830 65,000 182,030 2.8005 1.710 1.698 1.734 1.710 1.734 106,066 1.7162 -0.36%
2019-06-12 0 2.800 2.800 2.810 2.800 2.810 16,000 44,900 2.8063 1.716 1.716 1.722 1.716 1.722 26,109 1.7197 -0.36%
2019-06-11 0 2.810 2.800 2.810 2.790 2.810 84,000 234,850 2.7958 1.722 1.716 1.722 1.710 1.722 137,070 1.7134 0.72%
2019-06-10 0 2.790 2.790 2.820 2.780 2.820 356,000 996,300 2.7986 1.710 1.710 1.728 1.704 1.728 580,916 1.7150 0.36%
2019-06-06 0 2.780 2.780 2.800 2.780 2.880 385,000 1,076,360 2.7957 1.704 1.704 1.716 1.704 1.765 628,238 1.7133 0.00%
2019-06-05 0 2.780 2.780 2.850 2.740 2.860 207,000 586,830 2.8349 1.704 1.704 1.747 1.679 1.753 337,780 1.7373 -1.42%
2019-06-04 0 2.820 2.800 2.820 2.810 2.840 90,000 253,840 2.8204 1.728 1.716 1.728 1.722 1.740 146,861 1.7284 -0.70%
2019-06-03 0 2.840 2.810 2.840 2.800 2.840 84,000 235,680 2.8057 1.740 1.722 1.740 1.716 1.740 137,070 1.7194 0.00%
2019-05-31 0 2.840 2.800 2.840 2.840 2.840 8,000 22,720 2.8400 1.740 1.716 1.740 1.740 1.740 13,054 1.7404 0.00%
2019-05-30 0 2.840 2.800 2.840 2.800 2.840 60,000 168,040 2.8007 1.740 1.716 1.740 1.716 1.740 97,907 1.7163 1.43%
2019-05-29 0 2.800 2.790 2.800 2.770 2.800 41,000 114,060 2.7820 1.716 1.710 1.716 1.698 1.716 66,903 1.7048 0.00%
2019-05-28 0 2.800 2.780 2.800 2.760 2.800 55,000 153,220 2.7858 1.716 1.704 1.716 1.691 1.716 89,748 1.7072 0.72%
2019-05-27 0 2.780 2.780 2.800 2.760 2.800 100,000 277,240 2.7724 1.704 1.704 1.716 1.691 1.716 163,179 1.6990 -1.07%
2019-05-24 0 2.810 2.810 2.830 2.780 2.810 13,000 36,370 2.7977 1.722 1.722 1.734 1.704 1.722 21,213 1.7145 -0.71%
2019-05-23 0 2.830 2.800 2.830 2.780 2.840 11,000 30,700 2.7909 1.734 1.716 1.734 1.704 1.740 17,950 1.7103 1.07%
2019-05-22 0 2.800 2.800 2.830 2.800 2.830 48,000 134,760 2.8075 1.716 1.716 1.734 1.716 1.734 78,326 1.7205 -1.06%
2019-05-21 0 2.830 2.780 2.830 2.730 2.830 64,000 178,510 2.7892 1.734 1.704 1.734 1.673 1.734 104,434 1.7093 1.43%
2019-05-20 0 2.790 2.780 2.790 2.730 2.830 78,000 220,150 2.8224 1.710 1.704 1.710 1.673 1.734 127,279 1.7297 -1.76%
2019-05-17 0 2.840 2.840 2.870 2.820 2.870 119,000 337,180 2.8334 1.740 1.740 1.759 1.728 1.759 194,183 1.7364 0.71%
2019-05-16 0 2.820 2.800 2.860 2.820 2.820 28,000 78,960 2.8200 1.728 1.716 1.753 1.728 1.728 45,690 1.7282 0.00%
2019-05-15 0 2.820 2.820 2.850 2.800 2.860 52,000 148,020 2.8465 1.728 1.728 1.747 1.716 1.753 84,853 1.7444 0.00%
2019-05-14 0 2.820 2.810 2.860 2.790 2.860 22,723 63,741 2.8051 1.728 1.722 1.753 1.710 1.753 37,079 1.7191 0.36%
2019-05-10 0 2.810 2.810 2.820 2.800 2.860 131,000 369,570 2.8211 1.722 1.722 1.728 1.716 1.753 213,764 1.7289 0.36%
2019-05-09 0 2.800 2.800 2.850 2.800 2.850 99,000 279,390 2.8221 1.716 1.716 1.747 1.716 1.747 161,547 1.7295 -2.10%
2019-05-08 0 2.860 2.860 2.880 2.860 2.880 127,000 365,440 2.8775 1.753 1.753 1.765 1.753 1.765 207,237 1.7634 -0.35%
2019-05-07 0 2.870 2.850 2.880 2.840 2.880 76,864 220,847 2.8732 1.759 1.747 1.765 1.740 1.765 125,426 1.7608 0.70%
2019-05-06 0 2.850 2.850 2.860 2.830 2.870 239,000 680,640 2.8479 1.747 1.747 1.753 1.734 1.759 389,997 1.7452 0.00%
2019-05-03 0 2.850 2.850 2.900 2.830 2.840 12,000 33,970 2.8308 1.747 1.747 1.777 1.734 1.740 19,581 1.7348 0.35%
2019-05-02 0 2.840 2.830 2.840 2.830 2.850 51,000 145,230 2.8476 1.740 1.734 1.740 1.734 1.747 83,221 1.7451 -0.35%
2019-04-30 0 2.850 2.850 2.870 2.850 2.860 30,000 85,550 2.8517 1.747 1.747 1.759 1.747 1.753 48,954 1.7476 -0.35%
2019-04-29 0 2.860 2.860 2.880 - - 5,000 14,250 2.8500 1.753 1.753 1.765 - - 8,159 1.7466 0.35%
2019-04-26 0 2.850 2.850 2.870 2.850 2.880 4,000 11,460 2.8650 1.747 1.747 1.759 1.747 1.765 6,527 1.7557 -1.38%
2019-04-25 0 2.890 2.850 2.890 2.850 2.910 93,000 267,190 2.8730 1.771 1.747 1.771 1.747 1.783 151,756 1.7607 0.35%
2019-04-24 0 2.880 2.860 2.880 2.860 2.880 11,000 31,480 2.8618 1.765 1.753 1.765 1.753 1.765 17,950 1.7538 0.70%
2019-04-23 0 2.860 2.860 2.880 2.830 2.890 99,000 285,190 2.8807 1.753 1.753 1.765 1.734 1.771 161,547 1.7654 -0.69%
2019-04-18 0 2.880 2.860 2.880 2.830 2.880 22,000 63,240 2.8745 1.765 1.753 1.765 1.734 1.765 35,899 1.7616 1.05%
2019-04-17 0 2.850 2.850 2.900 2.850 2.900 45,000 129,380 2.8751 1.747 1.747 1.777 1.747 1.777 73,430 1.7619 0.35%
2019-04-16 0 2.840 2.840 2.900 2.840 2.910 96,000 276,780 2.8831 1.740 1.740 1.777 1.740 1.783 156,652 1.7669 -2.07%
2019-04-15 0 2.900 2.880 2.900 2.880 2.900 27,000 78,000 2.8889 1.777 1.765 1.777 1.765 1.777 44,058 1.7704 0.00%
2019-04-12 0 2.900 2.890 2.900 2.860 2.900 116,000 334,530 2.8839 1.777 1.771 1.777 1.753 1.777 189,287 1.7673 0.69%
2019-04-11 0 2.880 2.880 2.890 2.860 2.890 143,000 411,020 2.8743 1.765 1.765 1.771 1.753 1.771 233,346 1.7614 0.00%
2019-04-10 0 2.880 2.870 2.900 2.880 2.880 90,000 259,200 2.8800 1.765 1.759 1.777 1.765 1.765 146,861 1.7649 0.00%
2019-04-09 0 2.880 2.870 2.880 2.860 2.880 8,000 22,960 2.8700 1.765 1.759 1.765 1.753 1.765 13,054 1.7588 0.70%
2019-04-08 0 2.860 2.860 2.880 2.860 2.990 130,000 374,640 2.8818 1.753 1.753 1.765 1.753 1.832 212,132 1.7661 0.35%
2019-04-04 0 2.850 2.850 2.870 2.850 2.870 66,000 188,900 2.8621 1.747 1.747 1.759 1.747 1.759 107,698 1.7540 1.06%
2019-04-03 0 2.820 2.810 2.880 2.820 2.890 232,000 656,590 2.8301 1.728 1.722 1.765 1.728 1.771 378,575 1.7344 -2.08%
2019-04-02 0 2.880 2.880 2.890 2.870 2.880 43,000 123,830 2.8798 1.765 1.765 1.771 1.759 1.765 70,167 1.7648 0.35%
2019-04-01 0 2.870 2.860 2.880 2.860 2.900 407,000 1,167,110 2.8676 1.759 1.753 1.765 1.753 1.777 664,138 1.7573 0.00%
2019-03-29 0 2.870 2.860 2.870 2.860 2.890 242,000 693,370 2.8652 1.759 1.753 1.759 1.753 1.771 394,893 1.7558 1.41%
2019-03-28 0 2.830 2.820 2.880 2.810 2.900 198,000 563,690 2.8469 1.734 1.728 1.765 1.722 1.777 323,094 1.7447 -1.05%
2019-03-27 0 2.860 2.840 2.890 - - 0 0 - 1.753 1.740 1.771 - - 0 - 0.00%
2019-03-26 0 2.860 2.840 2.860 2.840 2.900 33,000 93,880 2.8448 1.753 1.740 1.753 1.740 1.777 53,849 1.7434 1.06%
2019-03-25 0 2.830 2.820 2.830 2.820 2.840 96,000 271,540 2.8285 1.734 1.728 1.734 1.728 1.740 156,652 1.7334 0.00%
2019-03-22 0 2.830 2.840 2.860 2.830 2.880 172,000 491,040 2.8549 1.734 1.740 1.753 1.734 1.765 280,667 1.7495 -0.70%
2019-03-21 0 2.850 2.830 2.850 2.810 2.850 187,000 527,570 2.8212 1.747 1.734 1.747 1.722 1.747 305,144 1.7289 0.35%
2019-03-20 0 2.840 2.820 2.840 2.840 2.860 60,000 170,420 2.8403 1.740 1.728 1.740 1.740 1.753 97,907 1.7406 -0.35%
2019-03-19 0 2.850 2.850 2.860 2.850 2.860 53,000 151,290 2.8545 1.747 1.747 1.753 1.747 1.753 86,485 1.7493 -0.35%
2019-03-18 0 2.860 2.840 2.860 2.860 2.860 6,000 17,160 2.8600 1.753 1.740 1.753 1.753 1.753 9,791 1.7527 0.00%
2019-03-15 0 2.860 2.840 2.860 2.820 2.880 20,000 56,980 2.8490 1.753 1.740 1.753 1.728 1.765 32,636 1.7459 0.70%
2019-03-14 0 2.840 2.840 2.850 - - 0 0 - 1.740 1.740 1.747 - - 0 - 0.00%
2019-03-13 0 2.840 2.800 2.840 2.810 2.850 42,000 118,230 2.8150 1.740 1.716 1.740 1.722 1.747 68,535 1.7251 0.35%
2019-03-12 0 2.830 2.820 2.870 2.820 2.890 36,000 102,030 2.8342 1.734 1.728 1.759 1.728 1.771 58,744 1.7368 0.35%
2019-03-11 0 2.820 2.800 2.820 2.820 2.830 57,000 160,810 2.8212 1.728 1.716 1.728 1.728 1.734 93,012 1.7289 0.36%
2019-03-08 0 2.810 2.810 2.820 2.800 2.880 217,000 613,100 2.8253 1.722 1.722 1.728 1.716 1.765 354,098 1.7314 -2.43%
2019-03-07 0 2.880 2.870 2.900 2.880 2.930 195,000 567,160 2.9085 1.765 1.759 1.777 1.765 1.796 318,199 1.7824 -1.71%
2019-03-06 0 2.930 2.890 2.930 2.880 2.930 71,000 206,530 2.9089 1.796 1.771 1.796 1.765 1.796 115,857 1.7826 1.03%
2019-03-05 0 2.900 2.890 2.920 2.850 2.900 141,000 406,910 2.8859 1.777 1.771 1.789 1.747 1.777 230,082 1.7685 1.40%
2019-03-04 0 2.920 2.930 2.940 2.900 2.940 91,000 266,130 2.9245 1.753 1.759 1.765 1.741 1.765 151,608 1.7554 0.00%
2019-03-01 0 2.920 2.900 2.920 2.880 2.940 163,000 473,550 2.9052 1.753 1.741 1.753 1.729 1.765 271,561 1.7438 0.69%
2019-02-28 0 2.900 2.880 2.900 2.900 2.930 121,000 351,920 2.9084 1.741 1.729 1.741 1.741 1.759 201,589 1.7457 -0.68%
2019-02-27 0 2.920 2.900 2.920 2.890 2.950 178,000 517,530 2.9075 1.753 1.741 1.753 1.735 1.771 296,552 1.7452 0.69%
2019-02-26 0 2.900 2.900 2.930 2.890 2.930 266,000 773,380 2.9074 1.741 1.741 1.759 1.735 1.759 443,162 1.7451 0.69%
2019-02-25 0 2.880 2.880 2.890 2.850 2.890 143,000 408,720 2.8582 1.729 1.729 1.735 1.711 1.735 238,241 1.7156 1.77%
2019-02-22 0 2.830 2.820 2.850 2.800 2.850 279,000 788,140 2.8249 1.699 1.693 1.711 1.681 1.711 464,820 1.6956 1.43%
2019-02-21 0 2.790 2.790 2.810 2.780 2.830 69,000 193,200 2.8000 1.675 1.675 1.687 1.669 1.699 114,955 1.6807 0.36%
2019-02-20 0 2.780 2.770 2.810 2.770 2.810 105,000 292,470 2.7854 1.669 1.663 1.687 1.663 1.687 174,932 1.6719 -0.71%
2019-02-19 0 2.800 2.800 2.810 2.780 2.810 71,000 198,240 2.7921 1.681 1.681 1.687 1.669 1.687 118,287 1.6759 0.72%
2019-02-18 0 2.780 2.750 2.780 2.750 2.780 86,000 238,460 2.7728 1.669 1.651 1.669 1.651 1.669 143,278 1.6643 0.72%
2019-02-15 0 2.760 2.760 2.780 2.750 2.780 67,000 185,060 2.7621 1.657 1.657 1.669 1.651 1.669 111,623 1.6579 -1.08%
2019-02-14 0 2.790 2.780 2.790 2.760 2.800 147,000 408,760 2.7807 1.675 1.669 1.675 1.657 1.681 244,905 1.6691 1.09%
2019-02-13 0 2.760 2.760 2.770 2.750 2.770 298,000 822,190 2.7590 1.657 1.657 1.663 1.651 1.663 496,474 1.6561 -0.36%
2019-02-12 0 2.770 2.760 2.770 2.750 2.770 159,000 437,750 2.7531 1.663 1.657 1.663 1.651 1.663 264,897 1.6525 0.73%
2019-02-11 0 2.750 2.740 2.750 2.730 2.780 293,000 805,810 2.7502 1.651 1.645 1.651 1.639 1.669 488,144 1.6508 1.85%
2019-02-08 0 2.700 2.690 2.720 2.630 2.750 132,000 357,250 2.7064 1.621 1.615 1.633 1.579 1.651 219,915 1.6245 1.89%
2019-02-04 0 2.650 2.650 2.680 2.650 2.700 94,000 250,630 2.6663 1.591 1.591 1.609 1.591 1.621 156,606 1.6004 1.15%
2019-02-01 0 2.620 2.620 2.640 2.600 2.640 30,000 78,630 2.6210 1.573 1.573 1.585 1.561 1.585 49,981 1.5732 0.38%
2019-01-31 0 2.610 2.600 2.620 2.590 2.620 143,000 373,520 2.6120 1.567 1.561 1.573 1.555 1.573 238,241 1.5678 0.77%
2019-01-30 0 2.590 2.590 2.600 2.590 2.620 203,000 528,090 2.6014 1.555 1.555 1.561 1.555 1.573 338,202 1.5615 -1.15%
2019-01-29 0 2.620 2.610 2.620 2.600 2.620 33,000 85,880 2.6024 1.573 1.567 1.573 1.561 1.573 54,979 1.5621 0.77%
2019-01-28 0 2.600 2.590 2.600 2.590 2.620 70,000 182,280 2.6040 1.561 1.555 1.561 1.555 1.573 116,621 1.5630 0.39%
2019-01-25 0 2.590 2.580 2.590 2.570 2.600 114,000 295,560 2.5926 1.555 1.549 1.555 1.543 1.561 189,926 1.5562 0.00%
2019-01-24 0 2.590 2.570 2.590 2.570 2.590 9,000 23,170 2.5744 1.555 1.543 1.555 1.543 1.555 14,994 1.5453 0.78%
2019-01-23 0 2.570 2.570 2.590 2.550 2.590 30,000 77,420 2.5807 1.543 1.543 1.555 1.531 1.555 49,981 1.5490 -0.39%
2019-01-22 0 2.580 2.560 2.580 2.560 2.590 6,000 15,460 2.5767 1.549 1.537 1.549 1.537 1.555 9,996 1.5466 0.39%
2019-01-21 0 2.570 2.570 2.590 2.570 2.590 171,000 441,130 2.5797 1.543 1.543 1.555 1.543 1.555 284,890 1.5484 -0.39%
2019-01-18 0 2.580 2.580 2.590 2.570 2.590 34,000 87,760 2.5812 1.549 1.549 1.555 1.543 1.555 56,645 1.5493 0.39%
2019-01-17 0 2.570 2.570 2.600 - - 0 0 - 1.543 1.543 1.561 - - 0 - 0.00%
2019-01-16 0 2.570 2.570 2.580 2.560 2.580 16,000 41,180 2.5738 1.543 1.543 1.549 1.537 1.549 26,656 1.5448 -0.77%
2019-01-15 0 2.590 2.560 2.600 2.550 2.600 62,000 158,780 2.5610 1.555 1.537 1.561 1.531 1.561 103,293 1.5372 1.17%
2019-01-14 0 2.560 2.560 2.580 2.560 2.600 136,000 350,550 2.5776 1.537 1.537 1.549 1.537 1.561 226,579 1.5471 -0.78%
2019-01-11 0 2.580 2.580 2.600 2.580 2.600 16,000 41,360 2.5850 1.549 1.549 1.561 1.549 1.561 26,656 1.5516 -0.77%
2019-01-10 0 2.600 2.580 2.600 2.600 2.600 12,000 31,200 2.6000 1.561 1.549 1.561 1.561 1.561 19,992 1.5606 0.39%
2019-01-09 0 2.590 2.550 2.590 2.550 2.600 160,000 412,690 2.5793 1.555 1.531 1.555 1.531 1.561 266,563 1.5482 0.39%
2019-01-08 0 2.580 2.540 2.580 2.510 2.580 364,000 927,140 2.5471 1.549 1.525 1.549 1.507 1.549 606,432 1.5288 3.20%
2019-01-07 0 2.500 2.490 2.520 2.500 2.530 44,000 110,090 2.5020 1.501 1.495 1.513 1.501 1.519 73,305 1.5018 0.81%
2019-01-04 0 2.480 2.450 2.500 2.420 2.520 353,000 867,160 2.4565 1.489 1.471 1.501 1.453 1.513 588,105 1.4745 0.00%
2019-01-03 0 2.480 2.470 2.530 2.470 2.590 481,000 1,201,480 2.4979 1.489 1.483 1.519 1.483 1.555 801,356 1.4993 -3.88%
2019-01-02 0 2.580 2.550 2.580 - - 0 0 - 1.549 1.531 1.549 - - 0 - -0.77%
2018-12-31 0 2.600 2.570 2.600 2.550 2.600 66,000 168,880 2.5588 1.561 1.543 1.561 1.531 1.561 109,957 1.5359 1.56%
2018-12-28 0 2.560 2.560 2.580 2.560 2.590 48,000 123,390 2.5706 1.537 1.537 1.549 1.537 1.555 79,969 1.5430 -0.39%
2018-12-27 0 2.570 2.560 2.590 - - 0 0 - 1.543 1.537 1.555 - - 0 - 0.00%
2018-12-24 0 2.570 2.560 2.570 2.560 2.570 99,000 254,410 2.5698 1.543 1.537 1.543 1.537 1.543 164,936 1.5425 0.39%
2018-12-21 0 2.560 2.550 2.590 2.560 2.690 133,000 344,730 2.5920 1.537 1.531 1.555 1.537 1.615 221,581 1.5558 -0.78%
2018-12-20 0 2.580 2.570 2.600 2.580 2.580 10,000 25,800 2.5800 1.549 1.543 1.561 1.549 1.549 16,660 1.5486 -0.77%
2018-12-19 0 2.600 2.600 2.660 2.560 2.690 299,000 774,910 2.5917 1.561 1.561 1.597 1.537 1.615 498,140 1.5556 0.39%
2018-12-18 0 2.590 2.560 2.590 2.560 2.600 33,000 85,400 2.5879 1.555 1.537 1.555 1.537 1.561 54,979 1.5533 -0.38%
2018-12-17 0 2.600 2.570 2.600 2.580 2.600 28,000 72,780 2.5993 1.561 1.543 1.561 1.549 1.561 46,649 1.5602 0.78%
2018-12-14 0 2.580 2.570 2.590 - - 0 0 - 1.549 1.543 1.555 - - 0 - 0.00%
2018-12-13 0 2.580 2.580 2.590 2.580 2.590 46,000 118,710 2.5807 1.549 1.549 1.555 1.549 1.555 76,637 1.5490 -0.39%
2018-12-12 0 2.590 2.550 2.590 2.550 2.590 97,000 250,420 2.5816 1.555 1.531 1.555 1.531 1.555 161,604 1.5496 0.39%
2018-12-11 0 2.580 2.560 2.580 2.540 2.590 118,000 302,130 2.5604 1.549 1.537 1.549 1.525 1.555 196,590 1.5368 0.78%
2018-12-10 0 2.560 2.560 2.590 2.540 2.580 30,000 76,550 2.5517 1.537 1.537 1.555 1.525 1.549 49,981 1.5316 -0.78%
2018-12-07 0 2.580 2.570 2.580 2.570 2.590 78,000 201,120 2.5785 1.549 1.543 1.549 1.543 1.555 129,950 1.5477 0.00%
2018-12-06 0 2.580 2.560 2.580 2.550 2.580 148,000 381,410 2.5771 1.549 1.537 1.549 1.531 1.549 246,571 1.5469 -0.39%
2018-12-05 0 2.590 2.560 2.590 2.540 2.600 36,000 93,410 2.5947 1.555 1.537 1.555 1.525 1.561 59,977 1.5574 -0.00%
2018-12-04 0 2.650 2.650 2.660 2.610 2.650 197,000 518,220 2.6306 1.555 1.555 1.560 1.531 1.555 335,809 1.5432 0.76%
2018-12-03 0 2.630 2.600 2.630 2.590 2.650 80,000 210,130 2.6266 1.543 1.525 1.543 1.519 1.555 136,369 1.5409 1.15%
2018-11-30 0 2.600 2.600 2.630 2.590 2.630 209,000 544,340 2.6045 1.525 1.525 1.543 1.519 1.543 356,265 1.5279 -1.52%
2018-11-29 0 2.640 2.620 2.640 2.610 2.650 47,000 123,900 2.6362 1.549 1.537 1.549 1.531 1.555 80,117 1.5465 1.15%
2018-11-28 0 2.610 2.610 2.630 2.600 2.610 58,000 151,160 2.6062 1.531 1.531 1.543 1.525 1.531 98,868 1.5289 -0.38%
2018-11-27 0 2.620 2.610 2.620 2.610 2.650 127,000 334,440 2.6334 1.537 1.531 1.537 1.531 1.555 216,486 1.5449 0.38%
2018-11-26 0 2.610 2.590 2.610 2.580 2.620 229,000 595,330 2.5997 1.531 1.519 1.531 1.514 1.537 390,357 1.5251 -0.38%
2018-11-23 0 2.620 2.620 2.640 2.580 2.670 210,000 554,750 2.6417 1.537 1.537 1.549 1.514 1.566 357,969 1.5497 2.34%
2018-11-22 0 2.560 2.550 2.570 2.560 2.650 130,000 337,480 2.5960 1.502 1.496 1.508 1.502 1.555 221,600 1.5229 -0.78%
2018-11-21 0 2.580 2.520 2.580 2.580 2.580 8,000 20,640 2.5800 1.514 1.478 1.514 1.514 1.514 13,637 1.5135 1.57%
2018-11-20 0 2.540 2.540 2.550 2.520 2.550 20,000 50,820 2.5410 1.490 1.490 1.496 1.478 1.496 34,092 1.4907 0.40%
2018-11-19 0 2.530 2.520 2.560 2.530 2.620 261,000 664,680 2.5467 1.484 1.478 1.502 1.484 1.537 444,905 1.4940 -0.78%
2018-11-16 0 2.550 2.550 2.600 2.540 2.590 128,000 328,070 2.5630 1.496 1.496 1.525 1.490 1.519 218,191 1.5036 -1.54%
2018-11-15 0 2.590 2.560 2.610 2.530 2.640 35,000 90,600 2.5886 1.519 1.502 1.531 1.484 1.549 59,662 1.5186 0.00%
2018-11-14 0 2.590 2.570 2.600 2.570 2.600 61,000 157,930 2.5890 1.519 1.508 1.525 1.508 1.525 103,982 1.5188 1.97%
2018-11-13 0 2.540 2.540 2.570 2.520 2.540 52,000 131,760 2.5338 1.490 1.490 1.508 1.478 1.490 88,640 1.4865 0.40%
2018-11-12 0 2.530 2.530 2.580 2.520 2.530 8,000 20,200 2.5250 1.484 1.484 1.514 1.478 1.484 13,637 1.4813 0.00%
2018-11-09 0 2.530 2.530 2.640 2.530 2.530 11,000 27,830 2.5300 1.484 1.484 1.549 1.484 1.484 18,751 1.4842 0.00%
2018-11-08 0 2.530 2.530 2.600 2.520 2.540 18,000 45,750 2.5417 1.484 1.484 1.525 1.478 1.490 30,683 1.4910 0.40%
2018-11-07 0 2.520 2.520 2.550 - - 0 0 - 1.478 1.478 1.496 - - 0 - 0.00%
2018-11-06 0 2.520 2.520 2.540 - - 0 0 - 1.478 1.478 1.490 - - 0 - 0.40%
2018-11-05 0 2.510 2.510 2.560 2.500 2.550 18,000 45,590 2.5328 1.472 1.472 1.502 1.467 1.496 30,683 1.4858 -1.57%
2018-11-02 0 2.550 2.520 2.550 2.550 2.580 12,000 30,710 2.5592 1.496 1.478 1.496 1.496 1.514 20,455 1.5013 1.19%
2018-11-01 0 2.520 2.520 2.540 2.450 2.550 20,000 50,380 2.5190 1.478 1.478 1.490 1.437 1.496 34,092 1.4778 -0.79%
2018-10-31 0 2.540 2.520 2.580 2.540 2.540 11,000 27,940 2.5400 1.490 1.478 1.514 1.490 1.490 18,751 1.4901 0.00%
2018-10-30 0 2.540 2.530 2.560 2.500 2.540 33,000 83,470 2.5294 1.490 1.484 1.502 1.467 1.490 56,252 1.4838 -1.55%
2018-10-29 0 2.580 2.510 2.590 2.500 2.580 71,000 177,590 2.5013 1.514 1.472 1.519 1.467 1.514 121,028 1.4673 2.79%
2018-10-26 0 2.510 2.510 2.540 2.500 2.510 37,000 92,790 2.5078 1.472 1.472 1.490 1.467 1.472 63,071 1.4712 -1.18%
2018-10-25 0 2.540 2.520 2.540 2.480 2.550 93,000 235,710 2.5345 1.490 1.478 1.490 1.455 1.496 158,529 1.4869 -0.39%
2018-10-24 0 2.550 2.550 2.580 - - 0 0 - 1.496 1.496 1.514 - - 0 - 0.00%
2018-10-23 0 2.550 2.520 2.600 2.510 2.580 102,000 257,550 2.5250 1.496 1.478 1.525 1.472 1.514 173,871 1.4813 0.79%
2018-10-22 0 2.530 2.510 2.580 2.520 2.570 110,000 280,910 2.5537 1.484 1.472 1.514 1.478 1.508 187,508 1.4981 -0.78%
2018-10-19 0 2.550 2.530 2.550 2.510 2.550 105,000 265,860 2.5320 1.496 1.484 1.496 1.472 1.496 178,985 1.4854 1.19%
2018-10-18 0 2.520 2.530 2.550 2.510 2.530 75,000 189,390 2.5252 1.478 1.484 1.496 1.472 1.484 127,846 1.4814 0.40%
2018-10-16 0 2.510 2.510 2.530 2.500 2.510 16,000 40,110 2.5069 1.472 1.472 1.484 1.467 1.472 27,274 1.4706 0.40%
2018-10-15 0 2.500 2.500 2.510 2.500 2.550 45,000 113,000 2.5111 1.467 1.467 1.472 1.467 1.496 76,708 1.4731 -1.57%
2018-10-12 0 2.540 2.530 2.540 2.490 2.550 101,000 254,320 2.5180 1.490 1.484 1.490 1.461 1.496 172,166 1.4772 0.40%
2018-10-11 0 2.530 2.510 2.560 2.500 2.540 245,000 617,700 2.5212 1.484 1.472 1.502 1.467 1.490 417,631 1.4791 -1.56%
2018-10-10 0 2.570 2.570 2.600 2.570 2.570 37,000 95,090 2.5700 1.508 1.508 1.525 1.508 1.508 63,071 1.5077 0.39%
2018-10-09 0 2.560 2.550 2.560 2.560 2.570 38,000 97,450 2.5645 1.502 1.496 1.502 1.502 1.508 64,775 1.5044 -0.78%
2018-10-08 0 2.580 2.560 2.580 2.580 2.610 57,000 148,080 2.5979 1.514 1.502 1.514 1.514 1.531 97,163 1.5240 -0.77%
2018-10-05 0 2.600 2.580 2.610 2.570 2.600 201,000 518,950 2.5818 1.525 1.514 1.531 1.508 1.525 342,628 1.5146 -0.76%
2018-10-04 0 2.620 2.620 2.640 2.590 2.620 205,000 534,560 2.6076 1.537 1.537 1.549 1.519 1.537 349,446 1.5297 0.77%
2018-10-03 0 2.600 2.570 2.620 2.570 2.600 81,000 209,890 2.5912 1.525 1.508 1.537 1.508 1.525 138,074 1.5201 1.17%
2018-10-02 0 2.570 2.570 2.600 2.570 2.640 108,000 279,450 2.5875 1.508 1.508 1.525 1.508 1.549 184,099 1.5179 -2.65%
2018-09-28 0 2.640 2.590 2.640 2.580 2.650 205,000 529,970 2.5852 1.549 1.519 1.549 1.514 1.555 349,446 1.5166 1.54%
2018-09-27 0 2.600 2.600 2.670 2.570 2.690 66,000 175,100 2.6530 1.525 1.525 1.566 1.508 1.578 112,505 1.5564 -1.89%
2018-09-26 0 2.650 2.620 2.660 2.550 2.670 95,000 248,510 2.6159 1.555 1.537 1.560 1.496 1.566 161,939 1.5346 0.38%
2018-09-24 0 2.640 2.600 2.640 2.590 2.670 13,000 34,250 2.6346 1.549 1.525 1.549 1.519 1.566 22,160 1.5456 -0.75%
2018-09-21 0 2.660 2.660 2.680 2.660 2.710 220,000 591,070 2.6867 1.560 1.560 1.572 1.560 1.590 375,016 1.5761 0.38%
2018-09-20 0 2.650 2.630 2.650 2.630 2.660 178,000 468,110 2.6298 1.555 1.543 1.555 1.543 1.560 303,422 1.5428 0.76%
2018-09-19 0 2.630 2.570 2.630 2.580 2.690 325,000 849,540 2.6140 1.543 1.508 1.543 1.514 1.578 554,000 1.5335 3.54%
2018-09-18 0 2.540 2.540 2.570 2.520 2.600 23,000 58,390 2.5387 1.490 1.490 1.508 1.478 1.525 39,206 1.4893 0.40%
2018-09-17 0 2.530 2.530 2.580 2.530 2.580 66,000 169,660 2.5706 1.484 1.484 1.514 1.484 1.514 112,505 1.5080 -1.17%
2018-09-14 0 2.560 2.560 2.570 2.550 2.570 204,000 521,760 2.5576 1.502 1.502 1.508 1.496 1.508 347,742 1.5004 -0.39%
2018-09-13 0 2.570 2.550 2.570 2.570 2.570 1,000 2,570 2.5700 1.508 1.496 1.508 1.508 1.508 1,705 1.5077 0.39%
2018-09-12 0 2.560 2.500 2.610 2.490 2.560 138,000 351,240 2.5452 1.502 1.467 1.531 1.461 1.502 235,237 1.4931 -0.39%
2018-09-11 0 2.570 2.530 2.580 - - 0 0 - 1.508 1.484 1.514 - - 0 - 0.00%
2018-09-10 0 2.570 2.530 2.570 2.530 2.570 187,000 477,720 2.5547 1.508 1.484 1.508 1.484 1.508 318,763 1.4987 0.39%
2018-09-07 0 2.620 2.600 2.630 2.590 2.630 336,000 875,880 2.6068 1.502 1.490 1.508 1.485 1.508 586,175 1.4942 1.16%
2018-09-06 0 2.590 2.560 2.610 2.540 2.600 240,000 618,990 2.5791 1.485 1.467 1.496 1.456 1.490 418,696 1.4784 1.17%
2018-09-05 0 2.560 2.560 2.610 2.510 2.600 700,000 1,786,830 2.5526 1.467 1.467 1.496 1.439 1.490 1,221,198 1.4632 -1.54%
2018-09-04 0 2.600 2.580 2.600 2.520 2.620 471,000 1,216,950 2.5838 1.490 1.479 1.490 1.444 1.502 821,692 1.4810 -0.76%
2018-09-03 0 2.620 2.620 2.660 2.590 2.630 57,000 149,010 2.6142 1.502 1.502 1.525 1.485 1.508 99,440 1.4985 -0.38%
2018-08-31 0 2.630 2.600 2.630 2.590 2.640 35,000 91,410 2.6117 1.508 1.490 1.508 1.485 1.513 61,060 1.4971 -0.38%
2018-08-30 0 2.640 2.600 2.690 2.590 2.640 24,000 62,250 2.5938 1.513 1.490 1.542 1.485 1.513 41,870 1.4868 1.15%
2018-08-29 0 2.610 2.600 2.620 2.590 2.630 106,000 277,220 2.6153 1.496 1.490 1.502 1.485 1.508 184,924 1.4991 1.16%
2018-08-28 0 2.580 2.560 2.590 2.560 2.600 126,000 325,750 2.5853 1.479 1.467 1.485 1.467 1.490 219,816 1.4819 0.78%
2018-08-27 0 2.560 2.560 2.570 2.550 2.600 172,000 441,330 2.5659 1.467 1.467 1.473 1.462 1.490 300,066 1.4708 0.00%
2018-08-24 0 2.560 2.550 2.560 2.530 2.630 199,000 512,020 2.5730 1.467 1.462 1.467 1.450 1.508 347,169 1.4748 0.00%
2018-08-23 0 2.560 2.560 2.590 2.550 2.600 42,000 108,420 2.5814 1.467 1.467 1.485 1.462 1.490 73,272 1.4797 -1.54%
2018-08-22 0 2.600 2.560 2.600 2.550 2.600 18,000 46,480 2.5822 1.490 1.467 1.490 1.462 1.490 31,402 1.4801 0.39%
2018-08-21 0 2.590 2.570 2.600 2.470 2.600 166,000 423,060 2.5486 1.485 1.473 1.490 1.416 1.490 289,598 1.4609 0.00%
2018-08-20 0 2.590 2.560 2.600 2.550 2.600 29,000 74,290 2.5617 1.485 1.467 1.490 1.462 1.490 50,592 1.4684 -0.77%
2018-08-17 0 2.610 2.500 2.630 - - 0 0 - 1.496 1.433 1.508 - - 0 - 0.00%
2018-08-16 0 2.610 2.560 2.620 2.500 2.620 120,000 307,420 2.5618 1.496 1.467 1.502 1.433 1.502 209,348 1.4685 0.38%
2018-08-15 0 2.600 2.580 2.600 - - 0 0 - 1.490 1.479 1.490 - - 0 - -1.14%
2018-08-14 0 2.630 2.580 2.640 2.580 2.630 12,000 31,270 2.6058 1.508 1.479 1.513 1.479 1.508 20,935 1.4937 -0.75%
2018-08-13 0 2.650 2.570 2.650 2.570 2.650 33,000 85,500 2.5909 1.519 1.473 1.519 1.473 1.519 57,571 1.4851 0.00%
2018-08-10 0 2.650 2.590 2.650 2.570 2.700 78,000 206,140 2.6428 1.519 1.485 1.519 1.473 1.548 136,076 1.5149 1.53%
2018-08-09 0 2.610 2.600 2.610 2.610 2.610 1,000 2,610 2.6100 1.496 1.490 1.496 1.496 1.496 1,745 1.4961 0.77%
2018-08-08 0 2.590 2.590 2.650 2.560 2.650 15,000 39,500 2.6333 1.485 1.485 1.519 1.467 1.519 26,169 1.5094 -0.38%
2018-08-07 0 2.600 2.580 2.690 2.520 2.620 145,000 373,470 2.5757 1.490 1.479 1.542 1.444 1.502 252,962 1.4764 1.56%
2018-08-06 0 2.560 2.560 2.590 2.560 2.590 16,000 41,020 2.5638 1.467 1.467 1.485 1.467 1.485 27,913 1.4696 -0.39%
2018-08-03 0 2.570 2.560 2.640 2.550 2.610 42,000 109,150 2.5988 1.473 1.467 1.513 1.462 1.496 73,272 1.4897 -1.53%
2018-08-02 0 2.610 2.570 2.640 2.550 2.640 29,000 75,360 2.5986 1.496 1.473 1.513 1.462 1.513 50,592 1.4895 -1.14%
2018-08-01 0 2.640 2.600 2.640 2.600 2.660 353,000 932,500 2.6416 1.513 1.490 1.513 1.490 1.525 615,833 1.5142 1.54%
2018-07-31 0 2.600 2.590 2.600 2.580 2.650 199,000 516,360 2.5948 1.490 1.485 1.490 1.479 1.519 347,169 1.4873 -1.52%
2018-07-30 0 2.640 2.600 2.640 2.530 2.650 130,000 337,570 2.5967 1.513 1.490 1.513 1.450 1.519 226,794 1.4884 -0.75%
2018-07-27 0 2.660 2.660 2.700 2.600 2.660 111,000 291,380 2.6250 1.525 1.525 1.548 1.490 1.525 193,647 1.5047 0.38%
2018-07-26 0 2.650 2.640 2.650 2.600 2.660 152,000 402,860 2.6504 1.519 1.513 1.519 1.490 1.525 265,174 1.5192 -0.38%
2018-07-25 0 2.660 2.600 2.660 2.580 2.660 169,000 442,400 2.6178 1.525 1.490 1.525 1.479 1.525 294,832 1.5005 1.53%
2018-07-24 0 2.620 2.600 2.620 2.580 2.620 39,000 100,980 2.5892 1.502 1.490 1.502 1.479 1.502 68,038 1.4842 0.77%
2018-07-23 0 2.600 2.600 2.650 2.560 2.600 47,000 121,540 2.5860 1.490 1.490 1.519 1.467 1.490 81,995 1.4823 1.56%
2018-07-20 0 2.560 2.550 2.600 2.520 2.600 86,000 221,060 2.5705 1.467 1.462 1.490 1.444 1.490 150,033 1.4734 -1.54%
2018-07-19 0 2.600 2.600 2.650 2.600 2.650 13,000 34,300 2.6385 1.490 1.490 1.519 1.490 1.519 22,679 1.5124 0.00%
2018-07-18 0 2.600 2.600 2.650 2.600 2.610 4,000 10,420 2.6050 1.490 1.490 1.519 1.490 1.496 6,978 1.4932 0.00%
2018-07-17 0 2.600 2.560 2.600 2.560 2.650 7,000 18,250 2.6071 1.490 1.467 1.490 1.467 1.519 12,212 1.4944 -0.38%
2018-07-16 0 2.610 2.600 2.610 - - 0 0 - 1.496 1.490 1.496 - - 0 - 0.00%
2018-07-13 0 2.610 2.580 2.660 2.580 2.610 127,000 328,170 2.5840 1.496 1.479 1.525 1.479 1.496 221,560 1.4812 2.35%
2018-07-12 0 2.550 2.550 2.560 2.490 2.560 29,000 72,730 2.5079 1.462 1.462 1.467 1.427 1.467 50,592 1.4376 -0.39%
2018-07-11 0 2.560 2.560 2.620 2.550 2.560 63,000 160,900 2.5540 1.467 1.467 1.502 1.462 1.467 109,908 1.4640 0.00%
2018-07-10 0 2.560 2.530 2.570 2.450 2.570 24,000 61,310 2.5546 1.467 1.450 1.473 1.404 1.473 41,870 1.4643 0.79%
2018-07-09 0 2.600 2.600 2.640 2.540 2.660 143,000 372,590 2.6055 1.456 1.456 1.478 1.422 1.490 255,366 1.4590 0.00%
2018-07-06 0 2.600 2.580 2.600 2.540 2.600 100,000 257,590 2.5759 1.456 1.445 1.456 1.422 1.456 178,578 1.4425 0.00%
2018-07-05 0 2.600 2.580 2.620 2.550 2.620 129,000 333,450 2.5849 1.456 1.445 1.467 1.428 1.467 230,365 1.4475 -0.76%
2018-07-04 0 2.620 2.580 2.620 2.570 2.620 75,000 195,410 2.6055 1.467 1.445 1.467 1.439 1.467 133,933 1.4590 0.77%
2018-07-03 0 2.600 2.570 2.600 2.540 2.620 225,000 579,890 2.5773 1.456 1.439 1.456 1.422 1.467 401,800 1.4432 -2.62%
2018-06-29 0 2.670 2.640 2.650 2.630 2.680 166,000 438,800 2.6434 1.495 1.478 1.484 1.473 1.501 296,439 1.4802 0.00%
2018-06-28 0 2.670 2.650 2.670 2.650 2.700 207,000 553,670 2.6747 1.495 1.484 1.495 1.484 1.512 369,656 1.4978 1.52%
2018-06-27 0 2.630 2.630 2.650 2.590 2.700 457,000 1,212,330 2.6528 1.473 1.473 1.484 1.450 1.512 816,101 1.4855 1.15%
2018-06-26 0 2.600 2.600 2.650 2.450 2.560 136,000 340,900 2.5066 1.456 1.456 1.484 1.372 1.434 242,866 1.4037 4.00%
2018-06-25 0 2.500 2.460 2.640 2.500 2.570 8,000 20,430 2.5538 1.400 1.378 1.478 1.400 1.439 14,286 1.4300 -3.10%
2018-06-22 0 2.580 2.570 2.600 2.510 2.600 9,000 23,030 2.5589 1.445 1.439 1.456 1.406 1.456 16,072 1.4329 -0.39%
2018-06-21 0 2.590 2.560 2.650 - - 0 0 - 1.450 1.434 1.484 - - 0 - 0.00%
2018-06-20 0 2.590 2.590 2.620 2.550 2.620 58,000 149,560 2.5786 1.450 1.450 1.467 1.428 1.467 103,575 1.4440 -0.38%
2018-06-19 0 2.600 2.600 2.650 2.600 2.610 4,000 10,430 2.6075 1.456 1.456 1.484 1.456 1.462 7,143 1.4601 -0.38%
2018-06-15 0 2.610 2.610 2.630 2.600 2.620 130,000 338,910 2.6070 1.462 1.462 1.473 1.456 1.467 232,151 1.4599 0.00%
2018-06-14 0 2.610 2.610 2.650 2.590 2.640 46,000 120,630 2.6224 1.462 1.462 1.484 1.450 1.478 82,146 1.4685 -0.38%
2018-06-13 0 2.620 2.620 2.630 2.620 2.630 96,000 251,900 2.6240 1.467 1.467 1.473 1.467 1.473 171,435 1.4694 0.00%
2018-06-12 0 2.620 2.600 2.640 2.590 2.630 57,000 147,850 2.5939 1.467 1.456 1.478 1.450 1.473 101,789 1.4525 -0.76%
2018-06-11 0 2.640 2.640 2.650 2.530 2.640 167,000 440,200 2.6359 1.478 1.478 1.484 1.417 1.478 298,225 1.4761 0.76%
2018-06-08 0 2.620 2.530 2.620 2.620 2.620 7,000 18,340 2.6200 1.467 1.417 1.467 1.467 1.467 12,500 1.4671 0.00%
2018-06-07 0 2.620 2.570 2.630 2.570 2.640 16,000 41,490 2.5931 1.467 1.439 1.473 1.439 1.478 28,572 1.4521 1.95%
2018-06-06 0 2.570 2.570 2.640 2.560 2.600 347,001 898,732 2.5900 1.439 1.439 1.478 1.434 1.456 619,667 1.4503 -1.15%
2018-06-05 0 2.600 2.600 2.660 2.600 2.670 193,000 504,050 2.6117 1.456 1.456 1.490 1.456 1.495 344,655 1.4625 -2.99%
2018-06-04 0 2.680 2.630 2.690 2.600 2.680 53,000 138,930 2.6213 1.501 1.473 1.506 1.456 1.501 94,646 1.4679 2.29%
2018-06-01 0 2.620 2.620 2.680 2.620 2.640 73,000 191,780 2.6271 1.467 1.467 1.501 1.467 1.478 130,362 1.4711 -1.13%
2018-05-31 0 2.650 2.640 2.650 2.630 2.680 96,000 253,890 2.6447 1.484 1.478 1.484 1.473 1.501 171,435 1.4810 -1.49%
2018-05-30 0 2.690 2.650 2.690 2.630 2.690 22,000 58,140 2.6427 1.506 1.484 1.506 1.473 1.506 39,287 1.4799 1.51%
2018-05-29 0 2.650 2.650 2.700 2.610 2.720 86,000 230,050 2.6750 1.484 1.484 1.512 1.462 1.523 153,577 1.4979 0.00%
2018-05-28 0 2.650 2.650 2.690 2.650 2.700 75,000 199,620 2.6616 1.484 1.484 1.506 1.484 1.512 133,933 1.4904 0.00%
2018-05-25 0 2.650 2.650 2.710 2.650 2.680 60,000 159,910 2.6652 1.484 1.484 1.518 1.484 1.501 107,147 1.4924 -2.57%
2018-05-24 0 2.720 2.680 2.720 2.680 2.720 45,000 121,440 2.6987 1.523 1.501 1.523 1.501 1.523 80,360 1.5112 0.00%
2018-05-23 0 2.720 2.610 2.720 2.710 2.720 18,000 48,950 2.7194 1.523 1.462 1.523 1.518 1.523 32,144 1.5228 0.37%
2018-05-21 0 2.710 2.660 2.710 2.710 2.710 7,000 18,970 2.7100 1.518 1.490 1.518 1.518 1.518 12,500 1.5175 -1.45%
2018-05-18 0 2.750 2.630 2.750 - - 0 0 - 1.540 1.473 1.540 - - 0 - 0.00%
2018-05-17 0 2.750 2.680 2.750 2.720 2.750 8,000 21,840 2.7300 1.540 1.501 1.540 1.523 1.540 14,286 1.5287 1.10%
2018-05-16 0 2.720 2.680 2.720 2.680 2.760 77,000 208,170 2.7035 1.523 1.501 1.523 1.501 1.546 137,505 1.5139 -0.73%
2018-05-15 0 2.740 2.690 2.740 2.740 2.740 10,000 27,400 2.7400 1.534 1.506 1.534 1.534 1.534 17,858 1.5343 0.00%
2018-05-14 0 2.740 2.720 2.770 2.740 2.740 10,000 27,400 2.7400 1.534 1.523 1.551 1.534 1.534 17,858 1.5343 2.24%
2018-05-11 0 2.680 2.680 2.740 2.680 2.740 148,000 404,330 2.7320 1.501 1.501 1.534 1.501 1.534 264,295 1.5298 -0.74%
2018-05-10 0 2.700 2.650 2.700 2.670 2.710 114,000 307,160 2.6944 1.512 1.484 1.512 1.495 1.518 203,579 1.5088 0.00%
2018-05-09 0 2.700 2.700 2.730 2.690 2.740 129,000 350,050 2.7136 1.512 1.512 1.529 1.506 1.534 230,365 1.5195 -1.46%
2018-05-08 0 2.740 2.670 2.740 2.660 2.750 64,000 171,300 2.6766 1.534 1.495 1.534 1.490 1.540 114,290 1.4988 -1.08%
2018-05-07 0 2.770 2.660 2.770 2.780 2.800 31,000 86,360 2.7858 1.551 1.490 1.551 1.557 1.568 55,359 1.5600 0.36%
2018-05-04 0 2.760 2.720 2.760 2.710 2.760 57,000 154,620 2.7126 1.546 1.523 1.546 1.518 1.546 101,789 1.5190 -0.36%
2018-05-03 0 2.770 2.680 2.770 2.790 2.800 10,000 27,990 2.7990 1.551 1.501 1.551 1.562 1.568 17,858 1.5674 1.09%
2018-05-02 0 2.740 2.660 2.740 2.670 2.740 72,000 194,520 2.7017 1.534 1.490 1.534 1.495 1.534 128,576 1.5129 -0.36%
2018-04-30 0 2.750 2.660 2.750 2.700 2.750 129,000 351,660 2.7260 1.540 1.490 1.540 1.512 1.540 230,365 1.5265 0.00%
2018-04-27 0 2.750 2.730 2.760 2.750 2.760 150,000 412,980 2.7532 1.540 1.529 1.546 1.540 1.546 267,867 1.5417 -0.36%
2018-04-26 0 2.760 2.720 2.760 2.760 2.760 1,000 2,760 2.7600 1.546 1.523 1.546 1.546 1.546 1,786 1.5455 0.00%
2018-04-25 0 2.760 2.720 2.760 2.730 2.760 110,000 302,370 2.7488 1.546 1.523 1.546 1.529 1.546 196,436 1.5393 0.73%
2018-04-24 0 2.740 2.740 2.800 2.740 2.740 56,000 153,440 2.7400 1.534 1.534 1.568 1.534 1.534 100,004 1.5343 0.37%
2018-04-23 0 2.730 2.730 2.820 2.680 2.820 121,000 337,090 2.7859 1.529 1.529 1.579 1.501 1.579 216,079 1.5600 -3.19%
2018-04-20 0 2.820 2.760 2.820 2.770 2.860 125,000 348,830 2.7906 1.579 1.546 1.579 1.551 1.602 223,222 1.5627 -0.70%
2018-04-19 0 2.840 2.750 2.900 2.750 2.860 142,000 397,530 2.7995 1.590 1.540 1.624 1.540 1.602 253,581 1.5677 0.71%
2018-04-18 0 2.820 2.820 2.890 2.810 2.860 69,000 194,550 2.8196 1.579 1.579 1.618 1.574 1.602 123,219 1.5789 -1.40%
2018-04-17 0 2.860 2.820 2.860 2.860 2.860 32,000 91,520 2.8600 1.602 1.579 1.602 1.602 1.602 57,145 1.6015 0.00%
2018-04-16 0 2.860 2.850 2.890 2.850 2.890 142,000 405,790 2.8577 1.602 1.596 1.618 1.596 1.618 253,581 1.6002 0.35%
2018-04-13 0 2.850 2.820 2.890 2.850 2.910 71,000 202,610 2.8537 1.596 1.579 1.618 1.596 1.630 126,790 1.5980 -1.72%
2018-04-12 0 2.900 2.820 2.900 2.860 2.900 55,000 158,090 2.8744 1.624 1.579 1.624 1.602 1.624 98,218 1.6096 0.69%
2018-04-11 0 2.880 2.880 2.900 2.880 2.880 10,000 28,800 2.8800 1.613 1.613 1.624 1.613 1.613 17,858 1.6127 -0.69%
2018-04-10 0 2.900 2.830 2.900 2.900 2.900 5,000 14,500 2.9000 1.624 1.585 1.624 1.624 1.624 8,929 1.6239 0.00%
2018-04-09 0 2.900 2.850 2.900 2.840 2.900 14,000 40,000 2.8571 1.624 1.596 1.624 1.590 1.624 25,001 1.5999 0.69%
2018-04-06 0 2.880 2.880 2.900 - - 0 0 - 1.613 1.613 1.624 - - 0 - 0.00%
2018-04-04 0 2.880 2.840 2.880 2.800 2.880 142,000 406,130 2.8601 1.613 1.590 1.613 1.568 1.613 253,581 1.6016 -0.69%
2018-04-03 0 2.900 2.900 2.940 2.900 2.910 2,000 5,810 2.9050 1.624 1.624 1.646 1.624 1.630 3,572 1.6267 0.00%
2018-03-29 0 2.900 2.870 2.950 2.890 2.900 109,000 315,810 2.8973 1.624 1.607 1.652 1.618 1.624 194,650 1.6225 -1.36%
2018-03-28 0 2.940 2.890 2.940 2.900 2.970 433,000 1,272,160 2.9380 1.646 1.618 1.646 1.624 1.663 773,242 1.6452 2.08%
2018-03-27 0 2.880 2.880 2.920 2.880 2.930 72,000 207,860 2.8869 1.613 1.613 1.635 1.613 1.641 128,576 1.6166 0.00%
2018-03-26 0 2.880 2.880 2.940 2.880 2.880 59,000 169,920 2.8800 1.613 1.613 1.646 1.613 1.613 105,361 1.6127 -0.69%
2018-03-23 0 2.900 2.850 2.930 2.890 2.910 125,000 362,490 2.8999 1.624 1.596 1.641 1.618 1.630 223,222 1.6239 -1.02%
2018-03-22 0 2.930 2.930 2.950 2.900 2.940 50,000 146,690 2.9338 1.641 1.641 1.652 1.624 1.646 89,289 1.6429 -0.34%
2018-03-21 0 2.940 2.910 2.940 2.900 2.940 9,000 26,180 2.9089 1.646 1.630 1.646 1.624 1.646 16,072 1.6289 1.38%
2018-03-20 0 2.900 2.900 2.950 2.900 2.960 134,000 389,920 2.9099 1.624 1.624 1.652 1.624 1.658 239,294 1.6295 -1.02%
2018-03-19 0 2.930 2.910 2.930 2.910 2.940 67,000 195,380 2.9161 1.641 1.630 1.641 1.630 1.646 119,647 1.6330 0.69%
2018-03-16 0 2.910 2.910 2.950 2.910 2.910 7,000 20,370 2.9100 1.630 1.630 1.652 1.630 1.630 12,500 1.6295 0.00%
2018-03-15 0 2.910 2.910 2.960 2.900 2.940 34,000 98,740 2.9041 1.630 1.630 1.658 1.624 1.646 60,716 1.6262 0.34%
2018-03-14 0 2.900 2.890 2.900 2.870 2.900 82,000 237,230 2.8930 1.624 1.618 1.624 1.607 1.624 146,434 1.6200 0.00%
2018-03-13 0 2.900 2.880 2.900 2.900 2.910 141,000 408,910 2.9001 1.624 1.613 1.624 1.624 1.630 251,795 1.6240 -0.68%
2018-03-12 0 2.920 2.910 2.920 2.920 2.920 21,000 61,320 2.9200 1.635 1.630 1.635 1.635 1.635 37,501 1.6351 0.00%
2018-03-09 0 2.920 2.900 2.920 2.920 2.980 63,000 185,020 2.9368 1.635 1.624 1.635 1.635 1.669 112,504 1.6446 -1.68%
2018-03-08 0 2.970 2.920 2.970 2.900 2.970 79,000 232,630 2.9447 1.663 1.635 1.663 1.624 1.663 141,076 1.6490 1.37%
2018-03-07 0 2.930 2.930 2.990 2.920 2.980 2,000 5,900 2.9500 1.641 1.641 1.674 1.635 1.669 3,572 1.6519 -2.01%
2018-03-06 0 2.990 2.960 3.000 2.900 2.990 11,000 32,470 2.9518 1.674 1.658 1.680 1.624 1.674 19,644 1.6530 2.40%
2018-03-05 0 2.920 2.920 2.960 2.920 2.940 217,000 635,630 2.9292 1.635 1.635 1.658 1.635 1.646 387,514 1.6403 -2.34%
2018-03-02 0 2.990 2.940 2.990 2.940 2.990 38,000 112,060 2.9489 1.674 1.646 1.674 1.646 1.674 67,860 1.6514 1.36%
2018-03-01 0 2.950 2.950 3.000 2.950 2.950 11,000 32,500 2.9545 1.652 1.652 1.680 1.652 1.652 19,644 1.6545 -0.67%
2018-02-28 0 2.970 2.970 3.020 2.930 3.030 211,000 625,960 2.9666 1.663 1.663 1.691 1.641 1.697 376,799 1.6613 1.37%
2018-02-27 0 2.930 2.930 2.960 2.920 3.050 302,000 888,750 2.9429 1.641 1.641 1.658 1.635 1.708 539,305 1.6480 -2.98%
2018-02-26 0 3.020 2.940 3.020 2.950 3.050 379,000 1,149,140 3.0320 1.691 1.646 1.691 1.652 1.708 676,810 1.6979 -0.66%
2018-02-23 0 3.040 2.950 3.040 2.920 3.050 97,000 292,090 3.0112 1.702 1.652 1.702 1.635 1.708 173,220 1.6862 4.47%
2018-02-22 0 2.910 2.910 2.970 2.910 2.930 42,000 122,850 2.9250 1.630 1.630 1.663 1.630 1.641 75,003 1.6379 -0.34%
2018-02-21 0 2.920 2.920 3.030 2.920 3.040 118,000 348,400 2.9525 1.635 1.635 1.697 1.635 1.702 210,722 1.6534 -1.02%
2018-02-20 0 3.000 2.990 3.000 2.990 3.000 496,000 1,487,860 2.9997 1.652 1.646 1.652 1.646 1.652 900,759 1.6518 0.33%
2018-02-15 0 2.990 2.960 2.990 2.990 2.990 1,000 2,990 2.9900 1.646 1.630 1.646 1.646 1.646 1,816 1.6464 0.00%
2018-02-14 0 2.990 2.960 2.990 2.930 3.000 15,000 44,800 2.9867 1.646 1.630 1.646 1.613 1.652 27,241 1.6446 2.05%
2018-02-13 0 2.930 2.930 2.980 2.930 2.970 15,000 44,440 2.9627 1.613 1.613 1.641 1.613 1.635 27,241 1.6314 -1.35%
2018-02-12 0 2.970 2.930 2.970 2.930 2.970 3,000 8,870 2.9567 1.635 1.613 1.635 1.613 1.635 5,448 1.6281 1.71%
2018-02-09 0 2.920 2.920 2.940 2.840 2.980 403,000 1,168,720 2.9000 1.608 1.608 1.619 1.564 1.641 731,866 1.5969 -0.34%
2018-02-08 0 2.930 2.860 2.950 2.930 2.950 183,000 537,300 2.9361 1.613 1.575 1.624 1.613 1.624 332,336 1.6167 0.00%
2018-02-07 0 2.930 2.920 2.930 2.830 3.040 1,528,000 4,530,030 2.9647 1.613 1.608 1.613 1.558 1.674 2,774,918 1.6325 3.53%
2018-02-06 0 2.830 2.830 2.840 2.800 2.850 434,000 1,220,650 2.8126 1.558 1.558 1.564 1.542 1.569 788,164 1.5487 -2.41%
2018-02-05 0 2.900 2.880 2.900 2.870 2.900 47,000 135,960 2.8928 1.597 1.586 1.597 1.580 1.597 85,354 1.5929 -1.02%
2018-02-02 0 2.930 2.930 2.950 2.880 2.970 163,000 476,980 2.9263 1.613 1.613 1.624 1.586 1.635 296,015 1.6113 0.34%
2018-02-01 0 2.920 2.920 2.960 2.900 2.980 253,000 743,780 2.9398 1.608 1.608 1.630 1.597 1.641 459,460 1.6188 -2.01%
2018-01-31 0 2.980 2.930 2.980 2.940 2.990 113,000 337,080 2.9830 1.641 1.613 1.641 1.619 1.646 205,213 1.6426 1.36%
2018-01-30 0 2.940 2.940 2.970 2.920 3.000 1,009,000 3,008,080 2.9812 1.619 1.619 1.635 1.608 1.652 1,832,390 1.6416 -0.68%
2018-01-29 0 2.960 2.910 2.970 2.900 3.020 279,000 818,340 2.9331 1.630 1.602 1.635 1.597 1.663 506,677 1.6151 0.00%
2018-01-26 0 2.960 2.920 2.970 2.900 2.990 171,000 500,370 2.9261 1.630 1.608 1.635 1.597 1.646 310,544 1.6113 0.00%
2018-01-25 0 2.960 2.980 3.000 2.950 2.980 54,000 160,230 2.9672 1.630 1.641 1.652 1.624 1.641 98,066 1.6339 1.02%
2018-01-24 0 2.930 2.930 3.010 2.930 3.020 383,000 1,131,130 2.9533 1.613 1.613 1.657 1.613 1.663 695,546 1.6262 0.34%
2018-01-23 0 2.920 2.920 3.000 2.920 3.020 446,000 1,319,920 2.9595 1.608 1.608 1.652 1.608 1.663 809,956 1.6296 -4.26%
2018-01-22 0 3.050 2.960 3.050 2.970 3.050 177,000 530,810 2.9989 1.679 1.630 1.679 1.635 1.679 321,440 1.6513 2.35%
2018-01-19 0 2.980 2.960 2.980 2.930 3.010 339,000 1,003,730 2.9609 1.641 1.630 1.641 1.613 1.657 615,640 1.6304 -1.00%
2018-01-18 0 3.010 2.950 3.010 2.950 3.050 479,000 1,432,870 2.9914 1.657 1.624 1.657 1.624 1.679 869,886 1.6472 -1.31%
2018-01-17 0 3.050 3.010 3.080 3.000 3.090 204,000 619,220 3.0354 1.679 1.657 1.696 1.652 1.701 370,473 1.6714 -0.97%
2018-01-16 0 3.080 3.030 3.040 3.040 3.100 56,000 172,690 3.0838 1.696 1.668 1.674 1.674 1.707 101,699 1.6981 0.98%
2018-01-15 0 3.050 3.050 3.080 3.050 3.080 119,000 364,460 3.0627 1.679 1.679 1.696 1.679 1.696 216,109 1.6865 -1.61%
2018-01-12 0 3.100 3.070 3.120 3.090 3.140 43,000 133,240 3.0986 1.707 1.690 1.718 1.701 1.729 78,090 1.7062 0.00%
2018-01-11 0 3.100 3.090 3.140 3.100 3.100 66,000 204,600 3.1000 1.707 1.701 1.729 1.707 1.707 119,859 1.7070 0.32%
2018-01-10 0 3.090 3.080 3.100 3.090 3.090 62,000 191,580 3.0900 1.701 1.696 1.707 1.701 1.701 112,595 1.7015 -0.64%
2018-01-09 0 3.110 3.050 3.120 3.020 3.140 213,000 656,770 3.0834 1.713 1.679 1.718 1.663 1.729 386,818 1.6979 -0.32%
2018-01-08 0 3.120 3.090 3.120 3.080 3.120 144,000 445,600 3.0944 1.718 1.701 1.718 1.696 1.718 261,511 1.7039 0.00%
2018-01-05 0 3.120 3.090 3.130 3.120 3.120 13,000 40,560 3.1200 1.718 1.701 1.724 1.718 1.718 23,609 1.7180 -0.64%
2018-01-04 0 3.140 3.090 3.140 3.070 3.140 112,000 345,770 3.0872 1.729 1.701 1.729 1.690 1.729 203,397 1.7000 0.32%
2018-01-03 0 3.130 3.130 3.150 3.040 3.180 302,000 925,180 3.0635 1.724 1.724 1.735 1.674 1.751 548,446 1.6869 -1.57%
2018-01-02 0 3.180 3.100 3.180 3.040 3.200 80,000 250,610 3.1326 1.751 1.707 1.751 1.674 1.762 145,284 1.7250 -0.62%
2017-12-29 0 3.200 3.130 3.200 3.110 3.260 194,000 620,650 3.1992 1.762 1.724 1.762 1.713 1.795 352,313 1.7616 -1.84%
2017-12-28 0 3.260 3.230 3.260 3.250 3.500 379,000 1,294,540 3.4157 1.795 1.779 1.795 1.790 1.927 688,281 1.8808 1.87%
2017-12-27 0 3.200 3.200 3.250 3.060 3.200 69,000 212,740 3.0832 1.762 1.762 1.790 1.685 1.762 125,307 1.6977 3.90%
2017-12-22 0 3.080 3.080 3.200 3.080 3.090 8,000 24,650 3.0813 1.696 1.696 1.762 1.696 1.701 14,528 1.6967 -2.84%
2017-12-21 0 3.170 3.070 3.170 3.050 3.230 51,000 158,060 3.0992 1.746 1.690 1.746 1.679 1.779 92,618 1.7066 -1.25%
2017-12-20 0 3.210 3.060 3.210 - - 0 0 - 1.768 1.685 1.768 - - 0 - 0.00%
2017-12-19 0 3.210 3.090 3.210 - - 0 0 - 1.768 1.701 1.768 - - 0 - 0.00%
2017-12-18 0 3.210 3.070 3.280 3.060 3.210 22,000 67,470 3.0668 1.768 1.690 1.806 1.685 1.768 39,953 1.6887 3.22%
2017-12-15 0 3.110 3.080 3.180 3.110 3.110 36,000 111,960 3.1100 1.713 1.696 1.751 1.713 1.713 65,378 1.7125 -2.20%
2017-12-14 0 3.180 3.100 3.180 3.100 3.180 32,000 99,790 3.1184 1.751 1.707 1.751 1.707 1.751 58,113 1.7172 -0.62%
2017-12-13 0 3.200 3.120 3.200 3.210 3.250 22,000 70,690 3.2132 1.762 1.718 1.762 1.768 1.790 39,953 1.7693 -0.31%
2017-12-12 0 3.210 3.160 3.210 3.190 3.220 45,000 144,100 3.2022 1.768 1.740 1.768 1.757 1.773 81,722 1.7633 -1.23%
2017-12-11 0 3.250 3.190 3.260 3.150 3.290 58,000 189,420 3.2659 1.790 1.757 1.795 1.735 1.812 105,331 1.7983 3.17%
2017-12-08 0 3.150 3.150 3.200 3.100 3.220 37,000 115,250 3.1149 1.735 1.735 1.762 1.707 1.773 67,194 1.7152 1.29%
2017-12-07 0 3.110 3.050 3.110 3.050 3.130 33,000 102,080 3.0933 1.713 1.679 1.713 1.679 1.724 59,930 1.7033 0.32%
2017-12-06 0 3.100 3.050 3.140 3.100 3.190 81,000 253,010 3.1236 1.707 1.679 1.729 1.707 1.757 147,100 1.7200 -3.13%
2017-12-05 0 3.200 3.200 3.210 3.200 3.240 50,000 160,300 3.2060 1.762 1.762 1.768 1.762 1.784 90,802 1.7654 -2.44%
2017-12-04 0 3.280 3.230 3.280 - - 0 0 - 1.806 1.779 1.806 - - 0 - -0.91%
2017-12-01 0 3.310 3.220 3.310 3.200 3.350 16,000 52,730 3.2956 1.823 1.773 1.823 1.762 1.845 29,057 1.8147 3.44%
2017-11-30 0 3.200 3.190 3.220 3.190 3.240 221,000 709,750 3.2115 1.762 1.757 1.773 1.757 1.784 401,346 1.7684 -3.32%
2017-11-29 0 3.310 3.270 3.320 3.320 3.380 24,000 80,530 3.3554 1.823 1.801 1.828 1.828 1.861 43,585 1.8476 -1.49%
2017-11-28 0 3.360 3.210 3.390 3.200 3.380 24,000 78,400 3.2667 1.850 1.768 1.867 1.762 1.861 43,585 1.7988 2.75%
2017-11-27 0 3.270 3.270 3.290 3.270 3.340 43,000 140,740 3.2730 1.801 1.801 1.812 1.801 1.839 78,090 1.8023 -0.91%
2017-11-24 0 3.300 3.300 3.320 3.270 3.350 32,000 105,450 3.2953 1.817 1.817 1.828 1.801 1.845 58,113 1.8146 0.92%
2017-11-23 0 3.270 3.270 3.300 3.270 3.350 40,000 132,960 3.3240 1.801 1.801 1.817 1.801 1.845 72,642 1.8304 0.00%
2017-11-22 0 3.270 3.270 3.350 3.260 3.350 25,000 82,450 3.2980 1.801 1.801 1.845 1.795 1.845 45,401 1.8160 0.31%
2017-11-21 0 3.260 3.260 3.300 3.260 3.400 117,000 388,520 3.3207 1.795 1.795 1.817 1.795 1.872 212,477 1.8285 -1.21%
2017-11-20 0 3.350 3.350 3.380 3.280 3.400 425,000 1,414,700 3.3287 1.817 1.817 1.833 1.779 1.844 783,514 1.8056 0.00%
2017-11-17 0 3.350 3.350 3.400 3.290 3.500 193,000 653,440 3.3857 1.817 1.817 1.844 1.785 1.898 355,807 1.8365 -2.05%
2017-11-16 0 3.420 3.420 3.470 3.420 3.480 13,000 44,650 3.4346 1.855 1.855 1.882 1.855 1.888 23,966 1.8630 -1.72%
2017-11-15 0 3.480 3.450 3.500 3.450 3.570 26,000 90,150 3.4673 1.888 1.871 1.898 1.871 1.936 47,933 1.8808 -0.57%
2017-11-14 0 3.500 3.410 3.500 3.420 3.500 26,000 90,230 3.4704 1.898 1.850 1.898 1.855 1.898 47,933 1.8824 -1.96%
2017-11-13 0 3.570 3.480 3.500 3.500 3.600 266,000 951,120 3.5756 1.936 1.888 1.898 1.898 1.953 490,387 1.9395 -0.28%
2017-11-10 0 3.580 3.530 3.580 3.510 3.590 833,000 2,979,250 3.5765 1.942 1.915 1.942 1.904 1.947 1,535,687 1.9400 0.85%
2017-11-09 0 3.550 3.520 3.550 3.530 3.590 129,000 458,770 3.5564 1.926 1.909 1.926 1.915 1.947 237,819 1.9291 0.57%
2017-11-08 0 3.530 3.530 3.560 3.500 3.600 692,000 2,458,340 3.5525 1.915 1.915 1.931 1.898 1.953 1,275,745 1.9270 0.57%
2017-11-07 0 3.510 3.510 3.520 3.470 3.530 532,000 1,869,200 3.5135 1.904 1.904 1.909 1.882 1.915 980,775 1.9058 1.15%
2017-11-06 0 3.470 3.470 3.500 3.440 3.500 507,000 1,754,980 3.4615 1.882 1.882 1.898 1.866 1.898 934,686 1.8776 -0.86%
2017-11-03 0 3.500 3.470 3.500 3.440 3.510 193,000 675,640 3.5007 1.898 1.882 1.898 1.866 1.904 355,807 1.8989 0.57%
2017-11-02 0 3.480 3.490 3.500 3.440 3.530 58,000 200,170 3.4512 1.888 1.893 1.898 1.866 1.915 106,927 1.8720 -0.57%
2017-11-01 0 3.500 3.450 3.530 3.430 3.550 493,000 1,739,520 3.5284 1.898 1.871 1.915 1.861 1.926 908,876 1.9139 -0.85%
2017-10-31 0 3.530 3.460 3.540 3.430 3.540 355,000 1,244,680 3.5061 1.915 1.877 1.920 1.861 1.920 654,464 1.9018 1.15%
2017-10-30 0 3.490 3.460 3.490 3.460 3.590 354,000 1,246,330 3.5207 1.893 1.877 1.893 1.877 1.947 652,621 1.9097 -0.29%
2017-10-27 0 3.500 3.470 3.500 3.450 3.700 603,000 2,113,600 3.5051 1.898 1.882 1.898 1.871 2.007 1,111,668 1.9013 2.34%
2017-10-26 0 3.420 3.410 3.420 3.240 3.420 696,000 2,334,590 3.3543 1.855 1.850 1.855 1.757 1.855 1,283,119 1.8195 5.56%
2017-10-25 0 3.240 3.250 3.260 3.210 3.250 65,000 210,020 3.2311 1.757 1.763 1.768 1.741 1.763 119,832 1.7526 0.31%
2017-10-24 0 3.230 3.220 3.230 3.200 3.280 52,000 166,870 3.2090 1.752 1.747 1.752 1.736 1.779 95,865 1.7407 0.62%
2017-10-23 0 3.210 3.200 3.220 3.100 3.210 32,000 101,030 3.1572 1.741 1.736 1.747 1.682 1.741 58,994 1.7125 -0.62%
2017-10-20 0 3.230 3.170 3.230 3.160 3.350 297,000 969,650 3.2648 1.752 1.719 1.752 1.714 1.817 547,538 1.7709 -3.00%
2017-10-19 0 3.330 3.320 3.330 3.300 3.330 34,000 112,510 3.3091 1.806 1.801 1.806 1.790 1.806 62,681 1.7950 -0.60%
2017-10-18 0 3.350 3.320 3.350 3.290 3.370 44,000 146,370 3.3266 1.817 1.801 1.817 1.785 1.828 81,117 1.8044 -1.18%
2017-10-17 0 3.390 3.320 3.390 3.350 3.390 64,000 216,170 3.3777 1.839 1.801 1.839 1.817 1.839 117,988 1.8321 2.11%
2017-10-16 0 3.320 3.320 3.340 3.300 3.330 60,000 198,700 3.3117 1.801 1.801 1.812 1.790 1.806 110,614 1.7963 -2.06%
2017-10-13 0 3.390 3.380 3.390 3.310 3.420 185,000 624,840 3.3775 1.839 1.833 1.839 1.795 1.855 341,059 1.8321 1.19%
2017-10-12 0 3.350 3.350 3.390 3.350 3.410 355,000 1,205,310 3.3952 1.817 1.817 1.839 1.817 1.850 654,464 1.8417 -0.30%
2017-10-11 0 3.360 3.350 3.360 3.390 3.390 25,000 84,750 3.3900 1.823 1.817 1.823 1.839 1.839 46,089 1.8388 -0.88%
2017-10-10 0 3.390 3.330 3.390 3.320 3.440 226,000 769,170 3.4034 1.839 1.806 1.839 1.801 1.866 416,645 1.8461 0.30%
2017-10-09 0 3.380 3.300 3.380 3.290 3.380 39,000 129,380 3.3174 1.833 1.790 1.833 1.785 1.833 71,899 1.7995 0.00%
2017-10-06 0 3.380 3.380 3.390 3.250 3.380 88,000 290,400 3.3000 1.833 1.833 1.839 1.763 1.833 162,233 1.7900 1.81%
2017-10-04 0 3.320 3.300 3.360 3.300 3.420 65,000 216,480 3.3305 1.801 1.790 1.823 1.790 1.855 119,832 1.8065 -1.48%
2017-10-03 0 3.370 3.330 3.370 3.340 3.370 56,000 187,140 3.3418 1.828 1.806 1.828 1.812 1.828 103,239 1.8127 0.00%
2017-09-29 0 3.370 3.350 3.390 3.340 3.420 152,000 512,110 3.3691 1.828 1.817 1.839 1.812 1.855 280,221 1.8275 -0.59%
2017-09-28 0 3.390 3.390 3.400 3.350 3.450 432,000 1,464,900 3.3910 1.839 1.839 1.844 1.817 1.871 796,419 1.8394 0.00%
2017-09-27 0 3.390 3.380 3.390 3.380 3.490 252,000 863,060 3.4248 1.839 1.833 1.839 1.833 1.893 464,578 1.8577 0.00%
2017-09-26 0 3.390 3.390 3.460 3.360 3.460 400,010 1,363,242 3.4080 1.839 1.839 1.877 1.823 1.877 737,443 1.8486 -1.17%
2017-09-25 0 3.430 3.280 3.430 3.300 3.440 168,000 572,420 3.4073 1.861 1.779 1.861 1.790 1.866 309,718 1.8482 2.39%
2017-09-22 0 3.350 3.290 3.350 3.350 3.350 15,000 50,250 3.3500 1.817 1.785 1.817 1.817 1.817 27,653 1.8171 -1.47%
2017-09-21 0 3.400 3.330 3.400 3.320 3.400 27,000 89,960 3.3319 1.844 1.806 1.844 1.801 1.844 49,776 1.8073 0.00%
2017-09-20 0 3.400 3.360 3.400 3.350 3.420 163,000 549,470 3.3710 1.844 1.823 1.844 1.817 1.855 300,501 1.8285 1.19%
2017-09-19 0 3.360 3.340 3.370 3.320 3.380 73,000 244,150 3.3445 1.823 1.812 1.828 1.801 1.833 134,580 1.8142 -1.47%
2017-09-18 0 3.410 3.400 3.410 3.360 3.410 20,000 68,090 3.4045 1.850 1.844 1.850 1.823 1.850 36,871 1.8467 0.00%
2017-09-15 0 3.410 3.380 3.430 3.310 3.570 46,000 157,350 3.4207 1.850 1.833 1.861 1.795 1.936 84,804 1.8555 0.00%
2017-09-14 0 3.410 3.390 3.460 3.380 3.410 38,000 128,930 3.3929 1.850 1.839 1.877 1.833 1.850 70,055 1.8404 0.59%
2017-09-13 0 3.390 3.380 3.410 3.380 3.410 64,000 217,680 3.4013 1.839 1.833 1.850 1.833 1.850 117,988 1.8449 0.00%
2017-09-12 0 3.390 3.390 3.400 3.350 3.450 79,000 266,980 3.3795 1.839 1.839 1.844 1.817 1.871 145,641 1.8331 -0.88%
2017-09-11 0 3.420 3.370 3.410 3.420 3.470 14,000 48,080 3.4343 1.855 1.828 1.850 1.855 1.882 25,810 1.8629 -1.72%
2017-09-08 0 3.480 3.390 3.480 3.390 3.480 67,000 229,690 3.4282 1.888 1.839 1.888 1.839 1.888 123,519 1.8596 2.65%
2017-09-07 0 3.390 3.370 3.430 3.390 3.400 32,000 108,620 3.3944 1.839 1.828 1.861 1.839 1.844 58,994 1.8412 -2.59%
2017-09-06 0 3.480 3.380 3.480 3.390 3.480 31,000 106,570 3.4377 1.888 1.833 1.888 1.839 1.888 57,150 1.8647 0.00%
2017-09-05 0 3.480 3.420 3.480 3.450 3.480 34,000 117,480 3.4553 1.888 1.855 1.888 1.871 1.888 62,681 1.8742 0.00%
2017-09-04 0 3.480 3.390 3.480 3.370 3.530 120,000 408,930 3.4078 1.888 1.839 1.888 1.828 1.915 221,227 1.8485 -2.25%
2017-09-01 0 3.560 3.560 3.570 3.370 3.560 56,000 194,080 3.4657 1.931 1.931 1.936 1.828 1.931 103,239 1.8799 2.89%
2017-08-31 0 3.460 3.460 3.470 3.370 3.500 198,000 682,200 3.4455 1.877 1.877 1.882 1.828 1.898 365,025 1.8689 1.76%
2017-08-30 0 3.400 3.350 3.400 3.360 3.540 173,000 592,990 3.4277 1.844 1.817 1.844 1.823 1.920 318,936 1.8593 -0.87%
2017-08-29 0 3.430 3.420 3.520 3.430 3.490 28,006 96,961 3.4622 1.861 1.855 1.909 1.861 1.893 51,631 1.8780 -0.87%
2017-08-28 0 3.460 3.460 3.540 3.460 3.460 5,000 17,300 3.4600 1.877 1.877 1.920 1.877 1.877 9,218 1.8768 -3.62%
2017-08-25 0 3.590 3.470 3.590 3.430 3.590 199,000 698,810 3.5116 1.947 1.882 1.947 1.861 1.947 366,869 1.9048 1.99%
2017-08-24 0 3.570 3.510 3.570 3.520 3.570 316,000 1,124,650 3.5590 1.909 1.877 1.909 1.883 1.909 590,841 1.9035 0.56%
2017-08-22 0 3.550 3.510 3.580 3.490 3.580 57,000 200,590 3.5191 1.899 1.877 1.915 1.867 1.915 106,576 1.8821 0.00%
2017-08-21 0 3.550 3.530 3.550 3.510 3.580 199,000 705,130 3.5434 1.899 1.888 1.899 1.877 1.915 372,080 1.8951 -0.84%
2017-08-18 0 3.580 3.580 3.600 3.360 3.590 295,000 1,054,500 3.5746 1.915 1.915 1.925 1.797 1.920 551,576 1.9118 0.28%
2017-08-17 0 3.570 3.530 3.580 3.550 3.580 90,000 320,010 3.5557 1.909 1.888 1.915 1.899 1.915 168,277 1.9017 -0.28%
2017-08-16 0 3.580 3.570 3.580 3.550 3.610 323,000 1,165,320 3.6078 1.915 1.909 1.915 1.899 1.931 603,929 1.9296 -0.28%
2017-08-15 0 3.590 3.580 3.590 3.520 3.620 574,000 2,063,250 3.5945 1.920 1.915 1.920 1.883 1.936 1,073,236 1.9225 0.00%
2017-08-14 0 3.590 3.560 3.600 3.460 3.620 474,000 1,689,530 3.5644 1.920 1.904 1.925 1.851 1.936 886,261 1.9064 1.13%
2017-08-11 0 3.550 3.530 3.550 3.520 3.600 135,000 483,180 3.5791 1.899 1.888 1.899 1.883 1.925 252,416 1.9142 -0.28%
2017-08-10 0 3.560 3.560 3.570 3.520 3.620 487,000 1,738,730 3.5703 1.904 1.904 1.909 1.883 1.936 910,568 1.9095 -0.56%
2017-08-09 0 3.580 3.580 3.600 3.570 3.680 155,000 557,640 3.5977 1.915 1.915 1.925 1.909 1.968 289,811 1.9242 -0.83%
2017-08-08 0 3.610 3.600 3.610 3.560 3.690 582,000 2,103,880 3.6149 1.931 1.925 1.931 1.904 1.974 1,088,194 1.9334 1.98%
2017-08-07 0 3.540 3.530 3.630 3.540 3.640 318,000 1,148,840 3.6127 1.893 1.888 1.941 1.893 1.947 594,580 1.9322 -1.67%
2017-08-04 0 3.600 3.560 3.600 3.550 3.630 169,000 605,780 3.5845 1.925 1.904 1.925 1.899 1.941 315,988 1.9171 1.98%
2017-08-03 0 3.530 3.530 3.600 3.450 3.600 531,000 1,878,460 3.5376 1.888 1.888 1.925 1.845 1.925 992,836 1.8920 -1.40%
2017-08-02 0 3.580 3.560 3.590 3.570 3.680 126,000 453,250 3.5972 1.915 1.904 1.920 1.909 1.968 235,588 1.9239 0.00%
2017-08-01 0 3.580 3.580 3.640 3.500 3.690 203,000 734,860 3.6200 1.915 1.915 1.947 1.872 1.974 379,559 1.9361 -1.92%
2017-07-31 0 3.650 3.620 3.650 3.600 3.690 824,000 3,019,090 3.6639 1.952 1.936 1.952 1.925 1.974 1,540,673 1.9596 -0.27%
2017-07-28 0 3.660 3.650 3.660 3.530 3.670 1,038,000 3,769,810 3.6318 1.957 1.952 1.957 1.888 1.963 1,940,799 1.9424 1.67%
2017-07-27 0 3.600 3.510 3.600 3.580 3.600 29,000 104,080 3.5890 1.925 1.877 1.925 1.915 1.925 54,223 1.9195 0.28%
2017-07-26 0 3.590 3.550 3.590 3.510 3.630 268,000 961,180 3.5865 1.920 1.899 1.920 1.877 1.941 501,093 1.9182 0.00%
2017-07-25 0 3.590 3.550 3.590 3.460 3.610 1,098,000 3,946,250 3.5940 1.920 1.899 1.920 1.851 1.931 2,052,984 1.9222 1.41%
2017-07-24 0 3.540 3.540 3.600 3.540 3.690 981,000 3,544,880 3.6135 1.893 1.893 1.925 1.893 1.974 1,834,223 1.9326 0.00%
2017-07-21 0 3.540 3.530 3.550 3.360 3.570 1,107,000 3,864,320 3.4908 1.893 1.888 1.899 1.797 1.909 2,069,812 1.8670 5.36%
2017-07-20 0 3.360 3.360 3.430 3.360 3.510 287,000 988,830 3.4454 1.797 1.797 1.834 1.797 1.877 536,618 1.8427 -0.30%
2017-07-19 0 3.370 3.350 3.400 3.360 3.630 583,000 2,036,170 3.4926 1.802 1.792 1.818 1.797 1.941 1,090,063 1.8679 -7.16%
2017-07-18 0 3.630 3.600 3.630 3.440 3.650 625,000 2,221,760 3.5548 1.941 1.925 1.941 1.840 1.952 1,168,593 1.9012 -0.27%
2017-07-17 0 3.640 3.550 3.640 3.560 3.740 1,609,000 5,893,900 3.6631 1.947 1.899 1.947 1.904 2.000 3,008,425 1.9591 1.39%
2017-07-14 0 3.590 3.520 3.590 3.510 3.750 1,039,000 3,778,290 3.6365 1.920 1.883 1.920 1.877 2.006 1,942,669 1.9449 0.00%
2017-07-13 0 3.590 3.590 3.600 3.170 3.600 3,311,000 11,465,880 3.4630 1.920 1.920 1.925 1.695 1.925 6,190,737 1.8521 15.81%
2017-07-12 0 3.100 3.090 3.180 2.890 3.210 1,540,000 4,674,190 3.0352 1.658 1.653 1.701 1.546 1.717 2,879,413 1.6233 7.27%
2017-07-11 0 2.890 2.890 2.930 2.890 2.930 27,000 78,830 2.9196 1.546 1.546 1.567 1.546 1.567 50,483 1.5615 -1.37%
2017-07-10 0 2.930 2.910 2.980 2.920 3.010 15,000 44,060 2.9373 1.567 1.556 1.594 1.562 1.610 28,046 1.5710 -0.68%
2017-07-07 0 2.950 2.950 3.000 2.910 2.970 34,000 99,900 2.9382 1.578 1.578 1.604 1.556 1.588 63,571 1.5715 -1.67%
2017-07-06 0 3.050 3.010 3.050 3.050 3.050 13,000 39,650 3.0500 1.604 1.583 1.604 1.604 1.604 24,712 1.6045 0.00%
2017-07-05 0 3.050 3.020 3.050 3.020 3.050 31,000 94,220 3.0394 1.604 1.589 1.604 1.589 1.604 58,928 1.5989 0.00%
2017-07-04 0 3.050 3.000 3.080 3.000 3.100 288,000 873,290 3.0323 1.604 1.578 1.620 1.578 1.631 547,462 1.5952 -0.97%
2017-07-03 0 3.080 3.080 3.090 3.000 3.090 233,000 708,490 3.0407 1.620 1.620 1.626 1.578 1.626 442,912 1.5996 1.65%
2017-06-30 0 3.030 3.000 3.050 2.950 3.080 276,000 835,450 3.0270 1.594 1.578 1.604 1.552 1.620 524,651 1.5924 0.66%
2017-06-29 0 3.010 3.010 3.080 2.950 3.100 190,000 577,660 3.0403 1.583 1.583 1.620 1.552 1.631 361,173 1.5994 2.03%
2017-06-28 0 2.950 2.950 2.990 2.910 3.000 246,000 732,660 2.9783 1.552 1.552 1.573 1.531 1.578 467,624 1.5668 -1.67%
2017-06-27 0 3.000 3.000 3.010 3.000 3.120 388,000 1,188,680 3.0636 1.578 1.578 1.583 1.578 1.641 737,553 1.6117 -3.23%
2017-06-26 0 3.100 3.100 3.130 3.050 3.150 291,000 903,360 3.1043 1.631 1.631 1.647 1.604 1.657 553,165 1.6331 2.99%
2017-06-23 0 3.010 3.010 3.020 2.990 3.080 127,000 382,870 3.0147 1.583 1.583 1.589 1.573 1.620 241,416 1.5859 0.67%
2017-06-22 0 2.990 2.960 2.990 2.820 3.030 687,000 2,026,200 2.9493 1.573 1.557 1.573 1.483 1.594 1,305,926 1.5515 6.79%
2017-06-21 0 2.800 2.800 2.820 2.780 2.830 324,000 910,440 2.8100 1.473 1.473 1.483 1.462 1.489 615,895 1.4782 -0.71%
2017-06-20 0 2.820 2.820 2.850 2.770 2.820 252,000 706,410 2.8032 1.483 1.483 1.499 1.457 1.483 479,030 1.4747 -1.05%
2017-06-19 0 2.850 2.810 2.850 2.780 2.890 124,000 350,170 2.8240 1.499 1.478 1.499 1.462 1.520 235,713 1.4856 0.35%
2017-06-16 0 2.840 2.840 2.890 2.840 2.930 218,000 629,830 2.8891 1.494 1.494 1.520 1.494 1.541 414,399 1.5199 -1.73%
2017-06-15 0 2.890 2.890 2.910 2.860 2.940 63,002 182,085 2.8901 1.520 1.520 1.531 1.505 1.547 119,761 1.5204 1.05%
2017-06-14 0 2.860 2.860 2.950 2.840 2.950 223,000 641,910 2.8785 1.505 1.505 1.552 1.494 1.552 423,903 1.5143 -0.35%
2017-06-13 0 2.870 2.870 2.930 2.820 2.890 115,000 329,470 2.8650 1.510 1.510 1.541 1.483 1.520 218,605 1.5071 1.77%
2017-06-12 0 2.820 2.820 2.850 2.820 2.870 99,000 280,090 2.8292 1.483 1.483 1.499 1.483 1.510 188,190 1.4883 -0.70%
2017-06-09 0 2.840 2.840 2.880 2.830 2.990 224,000 642,690 2.8692 1.494 1.494 1.515 1.489 1.573 425,804 1.5094 -1.05%
2017-06-08 0 2.870 2.870 2.880 2.870 2.880 81,000 233,270 2.8799 1.510 1.510 1.515 1.510 1.515 153,974 1.5150 -0.35%
2017-06-07 0 2.880 2.880 2.900 2.840 2.900 288,000 821,830 2.8536 1.515 1.515 1.526 1.494 1.526 547,462 1.5012 -0.69%
2017-06-06 0 2.900 2.900 2.940 2.880 2.960 347,000 1,008,530 2.9064 1.526 1.526 1.547 1.515 1.557 659,616 1.5290 -2.03%
2017-06-05 0 2.960 2.920 2.970 2.900 2.970 36,000 104,770 2.9103 1.557 1.536 1.562 1.526 1.562 68,433 1.5310 -0.34%
2017-06-02 0 2.970 2.970 3.000 2.960 2.970 38,000 112,590 2.9629 1.562 1.562 1.578 1.557 1.562 72,235 1.5587 0.34%
2017-06-01 0 2.960 2.960 3.000 2.910 3.000 103,000 304,770 2.9589 1.557 1.557 1.578 1.531 1.578 195,794 1.5566 0.34%
2017-05-31 0 2.950 2.950 3.010 2.950 3.010 56,000 168,140 3.0025 1.552 1.552 1.583 1.552 1.583 106,451 1.5795 -1.67%
2017-05-29 0 3.000 3.000 3.010 2.950 3.010 106,000 318,440 3.0042 1.578 1.578 1.583 1.552 1.583 201,497 1.5804 1.69%
2017-05-26 0 2.950 2.950 3.010 2.910 3.010 115,000 340,310 2.9592 1.552 1.552 1.583 1.531 1.583 218,605 1.5567 -1.67%
2017-05-25 0 3.000 3.000 3.010 2.990 3.020 113,000 340,120 3.0099 1.578 1.578 1.583 1.573 1.589 214,803 1.5834 -0.66%
2017-05-24 0 3.020 3.020 3.050 2.870 3.140 247,000 751,030 3.0406 1.589 1.589 1.604 1.510 1.652 469,525 1.5996 3.78%
2017-05-23 0 2.910 2.910 2.970 2.810 3.030 749,000 2,175,980 2.9052 1.531 1.531 1.562 1.478 1.594 1,423,782 1.5283 -2.68%
2017-05-22 0 2.990 2.990 3.030 2.990 3.150 361,000 1,087,100 3.0114 1.573 1.573 1.594 1.573 1.657 686,229 1.5842 -1.32%
2017-05-19 0 3.030 3.030 3.040 2.930 3.220 1,092,000 3,323,940 3.0439 1.594 1.594 1.599 1.541 1.694 2,075,795 1.6013 -7.06%
2017-05-18 0 3.260 3.210 3.260 3.210 3.400 646,000 2,139,280 3.3116 1.715 1.689 1.715 1.689 1.789 1,227,989 1.7421 -3.55%
2017-05-17 0 3.380 3.380 3.410 3.320 3.420 198,000 672,920 3.3986 1.778 1.778 1.794 1.747 1.799 376,380 1.7879 0.60%
2017-05-16 0 3.360 3.360 3.370 3.360 3.480 82,000 280,170 3.4167 1.768 1.768 1.773 1.768 1.831 155,875 1.7974 -2.61%
2017-05-15 0 3.450 3.430 3.480 3.410 3.550 422,000 1,481,260 3.5101 1.815 1.804 1.831 1.794 1.868 802,184 1.8465 0.58%
2017-05-12 0 3.430 3.380 3.430 3.360 3.490 580,000 1,978,520 3.4112 1.804 1.778 1.804 1.768 1.836 1,102,528 1.7945 -0.58%
2017-05-11 0 3.450 3.440 3.450 3.380 3.690 1,462,000 5,026,390 3.4380 1.815 1.810 1.815 1.778 1.941 2,779,132 1.8086 -4.96%
2017-05-10 0 3.630 3.600 3.660 3.600 4.000 1,904,000 7,190,140 3.7763 1.910 1.894 1.925 1.894 2.104 3,619,335 1.9866 -3.20%
2017-05-09 0 3.750 3.710 3.750 3.510 3.840 678,000 2,514,110 3.7081 1.973 1.952 1.973 1.846 2.020 1,288,818 1.9507 -2.34%
2017-05-08 0 3.840 3.840 3.860 3.830 3.900 569,000 2,192,580 3.8534 2.020 2.020 2.031 2.015 2.052 1,081,618 2.0271 -1.54%
2017-05-05 0 3.900 3.880 3.920 3.800 3.990 512,000 1,982,730 3.8725 2.052 2.041 2.062 1.999 2.099 973,266 2.0372 -0.76%
2017-05-04 0 3.930 3.870 3.930 3.800 4.040 1,126,000 4,413,010 3.9192 2.067 2.036 2.067 1.999 2.125 2,140,426 2.0617 0.26%
2017-05-02 0 3.920 3.910 3.950 3.880 4.280 4,090,000 16,369,230 4.0023 2.062 2.057 2.078 2.041 2.252 7,774,726 2.1054 2.62%
2017-04-28 0 3.820 3.820 3.830 3.710 3.830 1,476,600 5,596,533 3.7901 2.010 2.010 2.015 1.952 2.015 2,806,885 1.9939 3.24%
2017-04-27 0 3.700 3.660 3.700 3.600 3.700 685,000 2,512,340 3.6676 1.946 1.925 1.946 1.894 1.946 1,302,124 1.9294 2.78%
2017-04-26 0 3.600 3.580 3.600 3.550 3.800 976,000 3,540,260 3.6273 1.894 1.883 1.894 1.868 1.999 1,855,289 1.9082 -3.49%
2017-04-25 0 3.730 3.710 3.730 3.560 3.800 933,000 3,464,870 3.7137 1.962 1.952 1.962 1.873 1.999 1,773,550 1.9536 4.78%
2017-04-24 0 3.560 3.560 3.570 3.500 3.580 301,000 1,071,280 3.5591 1.873 1.873 1.878 1.841 1.883 572,174 1.8723 2.89%
2017-04-21 0 3.460 3.420 3.500 3.400 3.600 516,000 1,817,530 3.5223 1.820 1.799 1.841 1.789 1.894 980,870 1.8530 -3.08%
2017-04-20 0 3.570 3.560 3.590 3.480 3.600 751,000 2,660,810 3.5430 1.878 1.873 1.889 1.831 1.894 1,427,584 1.8639 3.48%
2017-04-19 0 3.450 3.450 3.490 3.270 3.540 1,663,000 5,730,380 3.4458 1.815 1.815 1.836 1.720 1.862 3,161,215 1.8127 6.81%
2017-04-18 0 3.230 3.230 3.290 2.890 3.300 1,538,000 4,860,010 3.1600 1.699 1.699 1.731 1.520 1.736 2,923,601 1.6623 11.76%
2017-04-13 0 2.890 2.890 2.930 2.830 2.890 44,000 125,680 2.8564 1.520 1.520 1.541 1.489 1.520 83,640 1.5026 1.05%
2017-04-12 0 2.860 2.830 2.870 2.830 2.870 87,000 247,720 2.8474 1.505 1.489 1.510 1.489 1.510 165,379 1.4979 0.70%
2017-04-11 0 2.840 2.830 2.870 2.810 2.860 64,000 182,400 2.8500 1.494 1.489 1.510 1.478 1.505 121,658 1.4993 -0.35%
2017-04-10 0 2.850 2.850 2.920 2.800 2.900 96,000 275,320 2.8679 1.499 1.499 1.536 1.473 1.526 182,487 1.5087 0.00%
2017-04-07 0 2.850 2.850 2.890 2.830 2.930 425,000 1,215,760 2.8606 1.499 1.499 1.520 1.489 1.541 807,887 1.5049 -2.40%
2017-04-06 0 2.920 2.910 2.960 2.900 2.950 2,094,000 6,173,960 2.9484 1.536 1.531 1.557 1.526 1.552 3,980,508 1.5510 0.34%
2017-04-05 0 2.910 2.900 2.940 2.900 2.950 3,202,000 9,411,300 2.9392 1.531 1.526 1.547 1.526 1.552 6,086,717 1.5462 -1.36%
2017-04-03 0 2.950 2.940 2.990 2.940 3.050 862,000 2,553,820 2.9627 1.552 1.547 1.573 1.547 1.604 1,638,585 1.5586 -1.67%
2017-03-31 0 3.000 2.970 3.000 2.980 3.040 286,000 859,020 3.0036 1.578 1.562 1.578 1.568 1.599 543,661 1.5801 1.35%
2017-03-30 0 2.960 2.960 3.050 2.890 3.050 269,000 802,870 2.9846 1.557 1.557 1.604 1.520 1.604 511,345 1.5701 0.00%
2017-03-29 0 2.960 2.960 2.990 2.940 3.000 96,000 285,900 2.9781 1.557 1.557 1.573 1.547 1.578 182,487 1.5667 0.34%
2017-03-28 0 2.950 2.950 2.980 2.920 3.100 278,000 825,160 2.9682 1.552 1.552 1.568 1.536 1.631 528,453 1.5615 1.37%
2017-03-27 0 2.910 2.910 2.920 2.850 3.030 379,000 1,109,090 2.9264 1.531 1.531 1.536 1.499 1.594 720,445 1.5395 2.83%
2017-03-24 0 2.830 2.830 2.880 2.790 2.890 83,000 236,820 2.8533 1.489 1.489 1.515 1.468 1.520 157,776 1.5010 1.43%
2017-03-23 0 2.790 2.790 2.850 2.780 2.880 195,000 546,390 2.8020 1.468 1.468 1.499 1.462 1.515 370,678 1.4740 -1.06%
2017-03-22 0 2.820 2.820 2.840 2.760 2.860 185,000 519,710 2.8092 1.483 1.483 1.494 1.452 1.505 351,669 1.4778 -1.40%
2017-03-21 0 2.860 2.860 2.900 - - 0 0 - 1.505 1.505 1.526 - - 0 - 0.00%
2017-03-20 0 2.860 2.860 2.920 2.850 2.920 149,000 426,820 2.8646 1.505 1.505 1.536 1.499 1.536 283,236 1.5069 -2.72%
2017-03-17 0 2.940 2.890 2.940 2.870 2.970 61,000 177,800 2.9148 1.547 1.520 1.547 1.510 1.562 115,956 1.5333 2.08%
2017-03-16 0 2.880 2.880 2.940 2.820 2.990 84,000 244,310 2.9085 1.515 1.515 1.547 1.483 1.573 159,677 1.5300 1.05%
2017-03-15 0 2.850 2.850 2.860 2.800 2.880 178,000 508,260 2.8554 1.499 1.499 1.505 1.473 1.515 338,362 1.5021 -1.72%
2017-03-14 0 2.900 2.900 2.950 2.900 2.910 77,000 223,580 2.9036 1.526 1.526 1.552 1.526 1.531 146,370 1.5275 -0.34%
2017-03-13 0 2.910 2.910 2.960 2.880 2.960 195,000 565,550 2.9003 1.531 1.531 1.557 1.515 1.557 370,678 1.5257 -0.68%
2017-03-10 0 2.930 2.930 3.000 2.910 3.000 139,000 410,000 2.9496 1.541 1.541 1.578 1.531 1.578 264,227 1.5517 0.34%
2017-03-09 0 2.920 2.920 2.960 2.900 2.940 92,000 269,190 2.9260 1.536 1.536 1.557 1.526 1.547 174,884 1.5393 -1.35%
2017-03-08 0 2.960 2.960 3.000 2.950 3.000 223,000 660,070 2.9600 1.557 1.557 1.578 1.552 1.578 423,903 1.5571 -0.67%
2017-03-07 0 2.980 2.980 3.000 2.980 3.080 228,000 689,440 3.0239 1.568 1.568 1.578 1.568 1.620 433,408 1.5907 -1.97%
2017-03-06 0 3.040 3.040 3.070 2.970 3.140 655,000 2,001,160 3.0552 1.599 1.599 1.615 1.562 1.652 1,245,097 1.6072 4.11%
2017-03-03 0 2.920 2.920 2.940 2.920 2.980 150,000 440,670 2.9378 1.536 1.536 1.547 1.536 1.568 285,137 1.5455 -1.35%
2017-03-02 0 2.960 2.960 3.010 2.910 3.000 883,000 2,608,750 2.9544 1.557 1.557 1.583 1.531 1.578 1,678,504 1.5542 2.07%
2017-03-01 0 2.900 2.900 2.960 2.850 3.100 1,931,000 5,624,350 2.9127 1.526 1.526 1.557 1.499 1.631 3,670,659 1.5322 -7.94%
2017-02-28 0 3.150 3.150 3.210 3.150 3.240 53,000 168,990 3.1885 1.657 1.657 1.689 1.657 1.704 100,748 1.6773 -4.26%
2017-02-27 0 3.290 3.250 3.290 3.200 3.380 228,000 736,310 3.2294 1.731 1.710 1.731 1.683 1.778 433,408 1.6989 -2.66%
2017-02-24 0 3.380 3.300 3.380 3.220 3.380 457,000 1,491,730 3.2642 1.778 1.736 1.778 1.694 1.778 868,716 1.7172 4.64%
2017-02-23 0 3.230 3.230 3.260 3.230 3.310 111,000 360,010 3.2433 1.699 1.699 1.715 1.699 1.741 211,001 1.7062 -0.62%
2017-02-22 0 3.250 3.250 3.320 3.230 3.390 177,000 579,830 3.2759 1.710 1.710 1.747 1.699 1.783 336,461 1.7233 -4.13%
2017-02-21 0 3.390 3.290 3.400 3.340 3.440 46,000 154,950 3.3685 1.783 1.731 1.789 1.757 1.810 87,442 1.7720 0.89%
2017-02-20 0 3.410 3.370 3.410 3.330 3.420 346,000 1,175,560 3.3976 1.768 1.747 1.768 1.726 1.773 667,503 1.7611 1.79%
2017-02-17 0 3.350 3.330 3.350 3.310 3.380 106,000 353,980 3.3394 1.736 1.726 1.736 1.716 1.752 204,495 1.7310 -1.18%
2017-02-16 0 3.390 3.350 3.390 3.250 3.390 253,000 836,510 3.3064 1.757 1.736 1.757 1.685 1.757 488,087 1.7139 1.80%
2017-02-15 0 3.330 3.240 3.340 3.220 3.340 272,000 898,030 3.3016 1.726 1.679 1.731 1.669 1.731 524,742 1.7114 0.60%
2017-02-14 0 3.310 3.310 3.320 3.310 3.370 93,000 308,040 3.3123 1.716 1.716 1.721 1.716 1.747 179,415 1.7169 0.00%
2017-02-13 0 3.310 3.310 3.350 3.210 3.340 134,000 441,890 3.2977 1.716 1.716 1.736 1.664 1.731 258,513 1.7094 3.12%
2017-02-10 0 3.210 3.200 3.250 3.180 3.250 316,000 1,012,010 3.2026 1.664 1.659 1.685 1.648 1.685 609,627 1.6600 2.56%
2017-02-09 0 3.130 3.130 3.160 3.100 3.180 273,000 863,420 3.1627 1.622 1.622 1.638 1.607 1.648 526,671 1.6394 0.64%
2017-02-08 0 3.110 3.110 3.160 3.000 3.150 331,000 1,029,920 3.1115 1.612 1.612 1.638 1.555 1.633 638,565 1.6129 1.30%
2017-02-07 0 3.070 3.070 3.090 3.050 3.120 172,000 528,900 3.0750 1.591 1.591 1.602 1.581 1.617 331,822 1.5939 -1.60%
2017-02-06 0 3.120 3.080 3.130 3.030 3.200 503,004 1,557,842 3.0971 1.617 1.597 1.622 1.571 1.659 970,395 1.6054 0.32%
2017-02-03 0 3.110 3.110 3.170 3.110 3.190 51,000 160,700 3.1510 1.612 1.612 1.643 1.612 1.654 98,389 1.6333 -0.64%
2017-02-02 0 3.130 3.130 3.220 3.090 3.170 104,000 325,210 3.1270 1.622 1.622 1.669 1.602 1.643 200,637 1.6209 0.00%
2017-02-01 0 3.130 3.120 3.220 3.000 3.170 17,000 52,370 3.0806 1.622 1.617 1.669 1.555 1.643 32,796 1.5968 -2.49%
2017-01-27 0 3.210 3.140 3.250 - - 0 0 - 1.664 1.628 1.685 - - 0 - 0.00%
2017-01-26 0 3.210 3.170 3.250 3.120 3.250 183,000 581,990 3.1803 1.664 1.643 1.685 1.617 1.685 353,043 1.6485 1.58%
2017-01-25 0 3.160 3.160 3.250 3.110 3.260 57,000 180,950 3.1746 1.638 1.638 1.685 1.612 1.690 109,964 1.6455 -3.07%
2017-01-24 0 3.260 3.180 3.270 3.000 3.290 315,000 993,350 3.1535 1.690 1.648 1.695 1.555 1.705 607,697 1.6346 -0.91%
2017-01-23 0 3.290 3.220 3.290 3.220 3.320 282,000 921,270 3.2669 1.705 1.669 1.705 1.669 1.721 544,034 1.6934 -2.08%
2017-01-20 0 3.360 3.280 3.360 3.270 3.370 77,000 257,870 3.3490 1.742 1.700 1.742 1.695 1.747 148,548 1.7359 0.60%
2017-01-19 0 3.340 3.280 3.340 3.260 3.370 215,000 715,490 3.3279 1.731 1.700 1.731 1.690 1.747 414,778 1.7250 2.45%
2017-01-18 0 3.260 3.200 3.270 3.200 3.290 228,000 737,100 3.2329 1.690 1.659 1.695 1.659 1.705 439,857 1.6758 -0.31%
2017-01-17 0 3.270 3.270 3.320 3.270 3.340 70,000 231,380 3.3054 1.695 1.695 1.721 1.695 1.731 135,044 1.7134 -2.97%
2017-01-16 0 3.370 3.300 3.390 3.250 3.430 205,000 674,970 3.2925 1.747 1.711 1.757 1.685 1.778 395,486 1.7067 3.69%
2017-01-13 0 3.250 3.240 3.310 3.240 3.400 824,000 2,717,340 3.2977 1.685 1.679 1.716 1.679 1.762 1,589,659 1.7094 -4.41%
2017-01-12 0 3.400 3.340 3.420 3.300 3.570 673,000 2,269,020 3.3715 1.762 1.731 1.773 1.711 1.851 1,298,351 1.7476 -0.29%
2017-01-11 0 3.410 3.350 3.450 3.330 3.460 645,000 2,172,090 3.3676 1.768 1.736 1.788 1.726 1.793 1,244,333 1.7456 -1.16%
2017-01-10 0 3.450 3.390 3.450 3.380 3.590 552,000 1,938,920 3.5125 1.788 1.757 1.788 1.752 1.861 1,064,918 1.8207 0.58%
2017-01-09 0 3.430 3.430 3.490 3.380 3.560 1,472,000 5,124,690 3.4814 1.778 1.778 1.809 1.752 1.845 2,839,780 1.8046 -5.25%
2017-01-06 0 3.620 3.600 3.620 3.580 3.620 460,000 1,659,400 3.6074 1.876 1.866 1.876 1.856 1.876 887,431 1.8699 -0.82%
2017-01-05 0 3.650 3.630 3.650 3.600 3.740 605,000 2,198,340 3.6336 1.892 1.882 1.892 1.866 1.939 1,167,165 1.8835 -1.08%
2017-01-04 0 3.690 3.630 3.690 3.620 3.700 436,000 1,597,910 3.6649 1.913 1.882 1.913 1.876 1.918 841,131 1.8997 0.00%
2017-01-03 0 3.690 3.600 3.700 3.550 3.700 682,000 2,481,550 3.6386 1.913 1.866 1.918 1.840 1.918 1,315,713 1.8861 1.37%
2016-12-30 0 3.640 3.600 3.650 3.600 3.700 587,000 2,119,260 3.6103 1.887 1.866 1.892 1.866 1.918 1,132,439 1.8714 0.00%
2016-12-29 0 3.640 3.600 3.640 3.590 3.750 1,510,000 5,451,730 3.6104 1.887 1.866 1.887 1.861 1.944 2,913,090 1.8715 -2.93%
2016-12-28 0 3.750 3.710 3.750 3.600 3.860 491,000 1,818,630 3.7039 1.944 1.923 1.944 1.866 2.001 947,236 1.9199 0.00%
2016-12-23 0 3.750 3.750 3.770 3.680 3.830 75,000 281,120 3.7483 1.944 1.944 1.954 1.908 1.985 144,690 1.9429 -3.85%
2016-12-22 0 3.900 3.860 3.900 3.620 3.900 1,154,000 4,414,420 3.8253 2.022 2.001 2.022 1.876 2.022 2,226,295 1.9829 8.33%
2016-12-21 0 3.600 3.590 3.600 3.530 3.600 1,758,000 6,307,220 3.5877 1.866 1.861 1.866 1.830 1.866 3,391,531 1.8597 0.84%
2016-12-20 0 3.570 3.540 3.570 3.550 3.590 1,137,000 4,052,890 3.5645 1.851 1.835 1.851 1.840 1.861 2,193,499 1.8477 1.13%
2016-12-19 0 3.530 3.480 3.540 3.460 3.570 1,824,000 6,434,940 3.5279 1.830 1.804 1.835 1.793 1.851 3,518,858 1.8287 0.28%
2016-12-16 0 3.520 3.430 3.520 3.410 3.540 612,000 2,120,770 3.4653 1.825 1.778 1.825 1.768 1.835 1,180,669 1.7962 -1.12%
2016-12-15 0 3.560 3.530 3.560 3.500 3.620 501,000 1,769,070 3.5311 1.845 1.830 1.845 1.814 1.876 966,528 1.8303 0.56%
2016-12-14 0 3.540 3.540 3.580 3.520 3.660 362,000 1,306,050 3.6079 1.835 1.835 1.856 1.825 1.897 698,370 1.8701 0.00%
2016-12-13 0 3.540 3.540 3.590 3.540 3.700 375,000 1,352,560 3.6068 1.835 1.835 1.861 1.835 1.918 723,449 1.8696 -2.21%
2016-12-12 0 3.620 3.600 3.620 3.500 3.700 813,000 2,923,450 3.5959 1.876 1.866 1.876 1.814 1.918 1,568,438 1.8639 3.43%
2016-12-09 0 3.500 3.480 3.510 3.430 3.730 1,481,000 5,267,530 3.5567 1.814 1.804 1.819 1.778 1.933 2,857,143 1.8436 2.34%
2016-12-08 0 3.420 3.410 3.420 3.250 3.450 2,014,000 6,822,450 3.3875 1.773 1.768 1.773 1.685 1.788 3,885,406 1.7559 5.23%
2016-12-07 0 3.250 3.240 3.250 3.200 3.860 2,452,000 8,321,520 3.3938 1.685 1.679 1.685 1.659 2.001 4,730,394 1.7592 -14.47%
2016-12-06 0 3.800 3.690 3.790 3.700 4.240 1,329,000 5,298,430 3.9868 1.970 1.913 1.965 1.918 2.198 2,563,905 2.0665 -11.01%
2016-12-05 0 4.270 4.210 4.280 4.200 4.400 110,000 467,400 4.2491 2.213 2.182 2.219 2.177 2.281 212,212 2.2025 -0.70%
2016-12-02 0 4.300 4.260 4.320 4.240 4.390 786,000 3,386,830 4.3089 2.229 2.208 2.239 2.198 2.276 1,516,350 2.2335 0.00%
2016-12-01 0 4.300 4.300 4.380 4.300 4.600 603,060 2,641,887 4.3808 2.229 2.229 2.270 2.229 2.384 1,163,422 2.2708 -4.23%
2016-11-30 0 4.490 4.490 4.540 4.330 4.660 905,980 4,142,747 4.5727 2.327 2.327 2.353 2.244 2.416 1,747,815 2.3702 -3.23%
2016-11-29 0 4.640 4.630 4.640 4.550 4.720 987,000 4,615,540 4.6763 2.405 2.400 2.405 2.358 2.447 1,904,119 2.4240 1.75%
2016-11-28 0 4.560 4.550 4.640 4.550 4.700 1,144,000 5,342,550 4.6701 2.364 2.358 2.405 2.358 2.436 2,207,003 2.4207 -1.30%
2016-11-25 0 4.620 4.520 4.620 4.500 4.680 1,319,000 6,124,650 4.6434 2.395 2.343 2.395 2.333 2.426 2,544,613 2.4069 -0.22%
2016-11-24 0 4.630 4.550 4.630 4.550 4.680 166,000 758,000 4.5663 2.400 2.358 2.400 2.358 2.426 320,247 2.3669 -0.43%
2016-11-23 0 4.650 4.600 4.650 4.560 4.700 1,007,000 4,670,040 4.6376 2.410 2.384 2.410 2.364 2.436 1,942,703 2.4039 -1.48%
2016-11-22 0 4.720 4.670 4.720 4.630 4.740 3,709,000 17,494,570 4.7168 2.447 2.421 2.447 2.400 2.457 7,155,397 2.4449 0.85%
2016-11-21 0 4.730 4.700 4.730 4.690 4.750 1,724,000 8,140,570 4.7219 2.426 2.410 2.426 2.405 2.436 3,361,472 2.4217 1.28%
2016-11-18 0 4.670 4.630 4.670 4.600 4.690 1,625,000 7,586,820 4.6688 2.395 2.375 2.395 2.359 2.405 3,168,440 2.3945 0.43%
2016-11-17 0 4.650 4.590 4.650 4.570 4.740 1,107,100 5,158,465 4.6594 2.385 2.354 2.385 2.344 2.431 2,158,634 2.3897 0.22%
2016-11-16 0 4.640 4.600 4.640 4.570 4.680 1,565,000 7,282,850 4.6536 2.380 2.359 2.380 2.344 2.400 3,051,452 2.3867 0.87%
2016-11-15 0 4.600 4.530 4.600 4.530 4.690 3,139,000 14,524,350 4.6271 2.359 2.323 2.359 2.323 2.405 6,120,452 2.3731 0.00%
2016-11-14 0 4.600 4.550 4.600 4.570 4.690 422,000 1,955,280 4.6334 2.359 2.334 2.359 2.344 2.405 822,820 2.3763 0.00%
2016-11-11 0 4.600 4.590 4.600 4.450 4.840 2,062,000 9,549,640 4.6313 2.359 2.354 2.359 2.282 2.482 4,020,507 2.3752 2.22%
2016-11-10 0 4.500 4.470 4.500 4.470 4.540 405,000 1,822,240 4.4994 2.308 2.293 2.308 2.293 2.328 789,673 2.3076 2.27%
2016-11-09 0 4.400 4.470 4.480 4.170 4.490 2,141,000 9,313,500 4.3501 2.257 2.293 2.298 2.139 2.303 4,174,542 2.2310 -2.00%
2016-11-08 0 4.490 4.470 4.480 4.020 4.490 3,432,000 15,053,170 4.3861 2.303 2.293 2.298 2.062 2.303 6,691,746 2.2495 8.98%
2016-11-07 0 4.120 4.050 4.160 4.020 4.390 1,206,000 5,037,940 4.1774 2.113 2.077 2.134 2.062 2.252 2,351,470 2.1425 -5.29%
2016-11-04 0 4.350 4.330 4.340 4.250 4.500 2,499,000 11,098,610 4.4412 2.231 2.221 2.226 2.180 2.308 4,872,574 2.2778 -0.91%
2016-11-03 0 4.390 4.350 4.400 4.020 4.700 2,681,000 11,888,760 4.4344 2.252 2.231 2.257 2.062 2.410 5,227,439 2.2743 -4.57%
2016-11-02 0 4.600 4.460 4.600 4.420 4.700 2,720,000 12,471,890 4.5853 2.359 2.287 2.359 2.267 2.410 5,303,482 2.3516 1.10%
2016-11-01 0 4.550 4.510 4.550 4.350 4.550 1,574,000 7,007,860 4.4523 2.334 2.313 2.334 2.231 2.334 3,069,000 2.2834 5.32%
2016-10-31 0 4.320 4.310 4.370 4.210 4.400 2,656,000 11,502,730 4.3308 2.216 2.210 2.241 2.159 2.257 5,178,694 2.2212 0.93%
2016-10-28 0 4.280 4.250 4.280 4.100 4.300 3,507,000 14,751,940 4.2064 2.195 2.180 2.195 2.103 2.205 6,837,982 2.1574 3.88%
2016-10-27 0 4.120 4.090 4.120 3.970 4.120 2,069,000 8,443,870 4.0811 2.113 2.098 2.113 2.036 2.113 4,034,156 2.0931 0.49%
2016-10-26 0 4.100 4.070 4.100 4.000 4.150 2,877,000 11,755,450 4.0860 2.103 2.087 2.103 2.051 2.128 5,609,602 2.0956 3.02%
2016-10-25 0 3.980 3.960 3.980 3.800 4.100 4,237,000 16,590,360 3.9156 2.041 2.031 2.041 1.949 2.103 8,261,343 2.0082 1.79%
2016-10-24 0 3.910 3.850 3.910 3.850 3.980 1,763,000 6,903,110 3.9155 2.005 1.975 2.005 1.975 2.041 3,437,514 2.0082 0.51%
2016-10-20 0 3.890 3.850 3.890 3.830 4.050 1,356,000 5,353,320 3.9479 1.995 1.975 1.995 1.964 2.077 2,643,942 2.0247 -2.26%
2016-10-19 0 3.980 3.900 4.000 3.800 4.120 2,098,000 8,340,630 3.9755 2.041 2.000 2.051 1.949 2.113 4,090,700 2.0389 0.76%
2016-10-18 0 3.950 3.940 3.950 3.730 4.100 3,334,000 13,098,700 3.9288 2.026 2.021 2.026 1.913 2.103 6,500,665 2.0150 4.77%
2016-10-17 0 3.770 3.650 3.780 3.580 3.850 1,326,000 4,955,830 3.7374 1.934 1.872 1.939 1.836 1.975 2,585,447 1.9168 -2.08%
2016-10-14 0 3.850 3.820 3.850 3.780 3.850 432,000 1,652,360 3.8249 1.975 1.959 1.975 1.939 1.975 842,318 1.9617 1.32%
2016-10-13 0 3.800 3.800 3.840 3.790 3.890 1,513,000 5,814,460 3.8430 1.949 1.949 1.969 1.944 1.995 2,950,062 1.9710 -1.30%
2016-10-12 0 3.850 3.820 3.850 3.780 3.890 1,395,000 5,349,100 3.8345 1.975 1.959 1.975 1.939 1.995 2,719,984 1.9666 1.32%
2016-10-11 0 3.800 3.770 3.800 3.740 3.990 2,035,000 7,879,860 3.8722 1.949 1.934 1.949 1.918 2.046 3,967,862 1.9859 0.00%
2016-10-07 0 3.800 3.750 3.800 3.200 3.880 5,178,000 18,804,010 3.6315 1.949 1.923 1.949 1.641 1.990 10,096,114 1.8625 19.12%
2016-10-06 0 3.190 3.180 3.200 3.050 3.200 1,575,000 4,917,930 3.1225 1.636 1.631 1.641 1.564 1.641 3,070,950 1.6014 4.59%
2016-10-05 0 3.050 3.040 3.050 2.990 3.050 1,606,000 4,831,910 3.0087 1.564 1.559 1.564 1.533 1.564 3,131,394 1.5431 2.35%
2016-10-04 0 2.980 2.940 2.980 2.940 2.980 131,000 387,980 2.9617 1.528 1.508 1.528 1.508 1.528 255,425 1.5190 1.02%
2016-10-03 0 2.950 2.950 2.980 2.950 2.980 24,000 71,400 2.9750 1.513 1.513 1.528 1.513 1.528 46,795 1.5258 -0.34%
2016-09-30 0 2.960 2.960 2.970 2.940 2.940 32,000 94,170 2.9428 1.518 1.518 1.523 1.508 1.508 62,394 1.5093 -1.00%
2016-09-29 0 2.990 2.950 2.990 2.970 3.000 75,000 224,050 2.9873 1.533 1.513 1.533 1.523 1.539 146,236 1.5321 -0.33%
2016-09-28 0 3.000 2.990 3.000 2.990 3.000 233,000 697,270 2.9926 1.539 1.533 1.539 1.533 1.539 454,306 1.5348 1.01%
2016-09-27 0 2.970 2.960 2.990 2.970 3.000 310,000 924,210 2.9813 1.523 1.518 1.533 1.523 1.539 604,441 1.5290 -1.00%
2016-09-26 0 3.000 2.980 3.000 2.930 3.000 1,256,000 3,759,890 2.9935 1.539 1.528 1.539 1.503 1.539 2,448,961 1.5353 1.01%
2016-09-23 0 2.970 2.940 2.970 2.930 2.970 177,000 523,390 2.9570 1.523 1.508 1.523 1.503 1.523 345,116 1.5166 0.34%
2016-09-22 0 2.960 2.940 2.960 2.940 2.980 49,000 144,440 2.9478 1.518 1.508 1.518 1.508 1.528 95,541 1.5118 0.68%
2016-09-21 0 2.940 2.930 2.950 2.940 2.980 141,000 417,580 2.9616 1.508 1.503 1.513 1.508 1.528 274,923 1.5189 -0.34%
2016-09-20 0 2.950 2.940 2.950 2.950 2.990 162,000 479,210 2.9581 1.513 1.508 1.513 1.513 1.533 315,869 1.5171 -1.67%
2016-09-19 0 3.000 2.980 3.000 2.970 3.000 247,000 739,010 2.9919 1.539 1.528 1.539 1.523 1.539 481,603 1.5345 2.39%
2016-09-15 0 2.930 2.930 2.970 2.930 2.970 80,000 235,700 2.9463 1.503 1.503 1.523 1.503 1.523 155,985 1.5110 -0.68%
2016-09-14 0 2.950 2.920 2.960 - - 0 0 - 1.513 1.498 1.518 - - 0 - 0.00%
2016-09-13 0 2.950 2.930 2.950 2.940 2.980 155,000 459,240 2.9628 1.513 1.503 1.513 1.508 1.528 302,220 1.5196 1.72%
2016-09-12 0 2.900 2.900 2.930 2.900 2.950 465,000 1,356,900 2.9181 1.487 1.487 1.503 1.487 1.513 906,661 1.4966 -2.68%
2016-09-09 0 2.980 2.960 2.980 2.950 2.990 124,000 368,210 2.9694 1.528 1.518 1.528 1.513 1.533 241,776 1.5229 1.02%
2016-09-08 0 2.950 2.940 2.960 2.930 2.990 148,000 436,530 2.9495 1.513 1.508 1.518 1.503 1.533 288,572 1.5127 -1.01%
2016-09-07 0 2.980 2.970 2.990 2.930 3.000 837,000 2,493,750 2.9794 1.528 1.523 1.533 1.503 1.539 1,631,991 1.5280 1.02%
2016-09-06 0 2.950 2.910 2.950 2.900 2.970 263,000 775,130 2.9473 1.513 1.492 1.513 1.487 1.523 512,800 1.5116 0.00%
2016-09-05 0 2.950 2.940 2.960 2.950 2.980 171,000 505,910 2.9585 1.513 1.508 1.518 1.513 1.528 333,417 1.5173 0.68%
2016-09-02 0 2.930 2.920 2.930 2.900 2.950 408,000 1,198,300 2.9370 1.503 1.498 1.503 1.487 1.513 795,522 1.5063 2.09%
2016-09-01 0 2.870 2.870 2.880 2.870 2.920 596,000 1,727,820 2.8990 1.472 1.472 1.477 1.472 1.498 1,162,086 1.4868 0.70%
2016-08-31 0 2.850 2.820 2.850 2.750 2.850 323,000 904,230 2.7995 1.462 1.446 1.462 1.410 1.462 629,788 1.4358 4.40%
2016-08-30 0 2.730 2.730 2.750 2.700 2.750 81,000 219,630 2.7115 1.400 1.400 1.410 1.385 1.410 157,935 1.3906 -0.73%
2016-08-29 0 2.750 2.720 2.760 2.700 2.780 240,000 655,770 2.7324 1.410 1.395 1.416 1.385 1.426 467,954 1.4014 -0.72%
2016-08-26 0 2.770 2.740 2.780 2.690 2.920 3,062,000 8,695,080 2.8397 1.421 1.405 1.426 1.380 1.498 5,970,317 1.4564 1.47%
2016-08-25 0 2.730 2.730 2.750 2.720 2.770 163,000 443,970 2.7237 1.400 1.400 1.410 1.395 1.421 317,819 1.3969 -0.73%
2016-08-24 0 2.750 2.710 2.750 2.640 2.780 396,000 1,082,570 2.7338 1.410 1.390 1.410 1.354 1.426 772,125 1.4021 1.85%
2016-08-23 0 2.700 2.690 2.700 2.670 2.710 86,000 232,050 2.6983 1.385 1.380 1.385 1.369 1.390 167,684 1.3839 2.27%
2016-08-22 0 2.640 2.640 2.690 2.640 2.700 97,000 260,980 2.6905 1.354 1.354 1.380 1.354 1.385 189,132 1.3799 -1.12%
2016-08-19 0 2.700 2.670 2.710 2.680 2.750 142,000 387,930 2.7319 1.369 1.354 1.374 1.359 1.395 279,984 1.3855 0.00%
2016-08-18 0 2.700 2.690 2.700 2.680 2.750 259,000 700,660 2.7053 1.369 1.364 1.369 1.359 1.395 510,675 1.3720 2.27%
2016-08-17 0 2.640 2.640 2.660 2.630 2.700 210,000 556,510 2.6500 1.339 1.339 1.349 1.334 1.369 414,061 1.3440 1.93%
2016-08-16 0 2.590 2.580 2.620 2.590 2.630 126,000 328,250 2.6052 1.314 1.309 1.329 1.314 1.334 248,436 1.3213 -0.38%
2016-08-15 0 2.600 2.610 2.620 2.600 2.650 277,000 729,640 2.6341 1.319 1.324 1.329 1.319 1.344 546,166 1.3359 -0.76%
2016-08-12 0 2.620 2.610 2.620 2.610 2.650 316,000 829,830 2.6260 1.329 1.324 1.329 1.324 1.344 623,063 1.3319 0.00%
2016-08-11 0 2.620 2.600 2.630 2.560 2.640 306,000 799,380 2.6124 1.329 1.319 1.334 1.298 1.339 603,346 1.3249 2.34%
2016-08-10 0 2.560 2.560 2.580 2.550 2.610 163,000 420,870 2.5820 1.298 1.298 1.309 1.293 1.324 321,390 1.3095 -1.54%
2016-08-09 0 2.600 2.590 2.600 2.590 2.610 329,000 854,640 2.5977 1.319 1.314 1.319 1.314 1.324 648,695 1.3175 0.39%
2016-08-08 0 2.590 2.580 2.590 2.550 2.590 300,000 773,430 2.5781 1.314 1.309 1.314 1.293 1.314 591,515 1.3075 1.57%
2016-08-05 0 2.550 2.520 2.560 2.500 2.570 444,000 1,130,440 2.5460 1.293 1.278 1.298 1.268 1.303 875,443 1.2913 4.94%
2016-08-04 0 2.430 2.430 2.530 2.420 2.500 189,000 470,290 2.4883 1.232 1.232 1.283 1.227 1.268 372,655 1.2620 0.83%
2016-08-03 0 2.410 2.410 2.450 2.400 2.450 23,000 55,550 2.4152 1.222 1.222 1.243 1.217 1.243 45,350 1.2249 -2.03%
2016-08-01 0 2.460 2.450 2.500 2.450 2.490 64,000 158,460 2.4759 1.248 1.243 1.268 1.243 1.263 126,190 1.2557 -1.60%
2016-07-29 0 2.500 2.500 2.510 2.470 2.520 209,000 521,510 2.4953 1.268 1.268 1.273 1.253 1.278 412,089 1.2655 -0.79%
2016-07-28 0 2.520 2.520 2.530 2.490 2.540 87,000 218,400 2.5103 1.278 1.278 1.283 1.263 1.288 171,539 1.2732 2.02%
2016-07-27 0 2.470 2.440 2.500 - - 0 0 - 1.253 1.237 1.268 - - 0 - 0.00%
2016-07-26 0 2.470 2.410 2.470 2.470 2.510 65,000 162,410 2.4986 1.253 1.222 1.253 1.253 1.273 128,162 1.2672 -1.59%
2016-07-25 0 2.510 2.450 2.510 2.540 2.540 2,000 5,080 2.5400 1.273 1.243 1.273 1.288 1.288 3,943 1.2882 2.45%
2016-07-22 0 2.450 2.440 2.460 2.450 2.500 13,000 31,920 2.4554 1.243 1.237 1.248 1.243 1.268 25,632 1.2453 -2.00%
2016-07-21 0 2.500 2.470 2.500 2.460 2.550 243,000 613,530 2.5248 1.268 1.253 1.268 1.248 1.293 479,127 1.2805 1.63%
2016-07-20 0 2.460 2.460 2.470 2.450 2.460 27,000 66,220 2.4526 1.248 1.248 1.253 1.243 1.248 53,236 1.2439 0.00%
2016-07-19 0 2.460 2.460 2.520 2.440 2.520 84,000 207,040 2.4648 1.248 1.248 1.278 1.237 1.278 165,624 1.2501 0.00%
2016-07-18 0 2.460 2.460 2.500 2.400 2.530 50,000 121,970 2.4394 1.248 1.248 1.268 1.217 1.283 98,586 1.2372 -2.38%
2016-07-15 0 2.520 2.500 2.540 2.500 2.550 45,000 112,920 2.5093 1.278 1.268 1.288 1.268 1.293 88,727 1.2727 -1.18%
2016-07-14 0 2.550 2.500 2.550 - - 0 0 - 1.293 1.268 1.293 - - 0 - 0.00%
2016-07-13 0 2.550 2.530 2.550 2.530 2.580 116,000 295,690 2.5491 1.293 1.283 1.293 1.283 1.309 228,719 1.2928 -1.16%
2016-07-12 0 2.580 2.580 2.590 2.490 2.600 699,000 1,786,690 2.5561 1.309 1.309 1.314 1.263 1.319 1,378,231 1.2964 2.79%
2016-07-11 0 2.510 2.510 2.520 2.460 2.520 38,000 95,140 2.5037 1.273 1.273 1.278 1.248 1.278 74,925 1.2698 2.45%
2016-07-08 0 2.450 2.450 2.490 2.430 2.530 26,000 64,000 2.4615 1.243 1.243 1.263 1.232 1.283 51,265 1.2484 -0.81%
2016-07-07 0 2.470 2.470 2.510 2.460 2.540 44,000 110,680 2.5155 1.253 1.253 1.273 1.248 1.288 86,756 1.2758 -0.80%
2016-07-06 0 2.540 2.510 2.540 2.470 2.560 535,000 1,357,930 2.5382 1.263 1.248 1.263 1.228 1.273 1,076,051 1.2620 1.60%
2016-07-05 0 2.500 2.490 2.500 2.360 2.500 133,000 327,300 2.4609 1.243 1.238 1.243 1.173 1.243 267,504 1.2235 4.17%
2016-07-04 0 2.400 2.400 2.440 2.400 2.500 240,000 581,730 2.4239 1.193 1.193 1.213 1.193 1.243 482,714 1.2051 -4.00%
2016-06-30 0 2.500 2.460 2.500 2.450 2.530 231,000 573,960 2.4847 1.243 1.223 1.243 1.218 1.258 464,613 1.2354 -1.57%
2016-06-29 0 2.540 2.490 2.540 2.580 2.790 10,000 26,010 2.6010 1.263 1.238 1.263 1.283 1.387 20,113 1.2932 0.40%
2016-06-28 0 2.530 2.470 2.540 2.480 2.570 88,000 223,580 2.5407 1.258 1.228 1.263 1.233 1.278 176,995 1.2632 1.61%
2016-06-27 0 2.490 2.480 2.540 2.480 2.570 284,000 717,080 2.5249 1.238 1.233 1.263 1.233 1.278 571,212 1.2554 4.18%
2016-06-24 0 2.390 2.350 2.390 2.300 2.600 1,062,000 2,620,960 2.4679 1.188 1.168 1.188 1.144 1.293 2,136,011 1.2270 -7.00%
2016-06-23 0 2.570 2.550 2.580 2.520 2.600 292,000 749,960 2.5684 1.278 1.268 1.283 1.253 1.293 587,303 1.2770 -1.15%
2016-06-22 0 2.600 2.560 2.610 2.580 2.620 504,000 1,311,560 2.6023 1.293 1.273 1.298 1.283 1.303 1,013,700 1.2938 0.00%
2016-06-21 0 2.600 2.560 2.600 2.550 2.600 61,000 157,530 2.5825 1.293 1.273 1.293 1.268 1.293 122,690 1.2840 -0.76%
2016-06-20 0 2.620 2.610 2.620 2.600 2.650 93,000 242,610 2.6087 1.303 1.298 1.303 1.293 1.318 187,052 1.2970 0.00%
2016-06-17 0 2.620 2.590 2.620 2.550 2.670 367,000 957,050 2.6078 1.303 1.288 1.303 1.268 1.327 738,151 1.2966 1.55%
2016-06-16 0 2.580 2.550 2.580 2.580 2.600 436,000 1,131,010 2.5941 1.283 1.268 1.283 1.283 1.293 876,931 1.2897 0.00%
2016-06-15 0 2.580 2.540 2.580 2.530 2.590 171,000 438,680 2.5654 1.283 1.263 1.283 1.258 1.288 343,934 1.2755 -0.39%
2016-06-14 0 2.590 2.580 2.590 2.580 2.610 397,000 1,030,200 2.5950 1.288 1.283 1.288 1.283 1.298 798,490 1.2902 -0.38%
2016-06-13 0 2.600 2.550 2.600 2.550 2.690 198,000 512,780 2.5898 1.293 1.268 1.293 1.268 1.337 398,239 1.2876 0.78%
2016-06-10 0 2.580 2.570 2.600 2.500 2.620 1,225,000 3,152,260 2.5733 1.283 1.278 1.293 1.243 1.303 2,463,855 1.2794 4.45%
2016-06-08 0 2.470 2.450 2.500 2.450 2.510 150,000 372,360 2.4824 1.228 1.218 1.243 1.218 1.248 301,697 1.2342 -2.76%
2016-06-07 0 2.540 2.500 2.540 2.500 2.550 327,000 828,070 2.5323 1.263 1.243 1.263 1.243 1.268 657,698 1.2590 0.00%
2016-06-06 0 2.540 2.510 2.530 2.530 2.570 202,000 516,660 2.5577 1.263 1.248 1.258 1.258 1.278 406,285 1.2717 -0.78%
2016-06-03 0 2.560 2.530 2.560 2.530 2.600 476,000 1,217,790 2.5584 1.273 1.258 1.273 1.258 1.293 957,384 1.2720 0.00%
2016-06-02 0 2.560 2.550 2.570 2.460 2.630 1,129,000 2,916,350 2.5831 1.273 1.268 1.278 1.223 1.308 2,270,769 1.2843 3.64%
2016-06-01 0 2.470 2.400 2.470 2.400 2.470 189,000 454,020 2.4022 1.228 1.193 1.228 1.193 1.228 380,138 1.1944 2.49%
2016-05-31 0 2.410 2.380 2.490 2.360 2.430 78,000 187,800 2.4077 1.198 1.183 1.238 1.173 1.208 156,882 1.1971 -4.74%
2016-05-30 0 2.530 2.470 2.550 2.480 2.640 593,000 1,516,190 2.5568 1.258 1.228 1.268 1.233 1.313 1,192,707 1.2712 -1.56%
2016-05-27 0 2.570 2.550 2.570 2.420 2.590 680,000 1,718,570 2.5273 1.278 1.268 1.278 1.203 1.288 1,367,691 1.2565 3.21%
2016-05-26 0 2.490 2.480 2.500 2.410 2.560 920,000 2,322,190 2.5241 1.238 1.233 1.243 1.198 1.273 1,850,405 1.2550 -1.58%
2016-05-25 0 2.530 2.520 2.530 2.400 2.600 1,661,000 4,226,240 2.5444 1.258 1.253 1.258 1.193 1.293 3,340,786 1.2650 5.42%
2016-05-24 0 2.400 2.390 2.410 2.350 2.430 728,000 1,731,550 2.3785 1.193 1.188 1.198 1.168 1.208 1,464,234 1.1826 3.00%
2016-05-23 0 2.330 2.320 2.330 2.300 2.390 543,000 1,265,880 2.3313 1.158 1.153 1.158 1.144 1.188 1,092,141 1.1591 2.64%
2016-05-20 0 2.270 2.250 2.270 2.130 2.300 1,423,000 3,206,340 2.2532 1.129 1.119 1.129 1.059 1.144 2,862,094 1.1203 6.57%
2016-05-19 0 2.130 2.110 2.130 1.980 2.130 426,000 878,380 2.0619 1.059 1.049 1.059 0.984 1.059 856,818 1.0252 10.94%
2016-05-18 0 1.920 1.920 1.980 - - 0 0 - 0.955 0.955 0.984 - - 0 - 0.00%
2016-05-17 0 1.920 1.920 1.980 - - 0 0 - 0.955 0.955 0.984 - - 0 - 1.05%
2016-05-16 0 1.900 1.900 1.980 1.900 1.910 13,000 24,710 1.9008 0.945 0.945 0.984 0.945 0.950 26,147 0.9450 -0.52%
2016-05-13 0 1.910 1.910 1.920 1.860 1.920 79,000 148,990 1.8859 0.950 0.950 0.955 0.925 0.955 158,894 0.9377 -3.05%
2016-05-12 0 1.970 1.890 1.970 1.960 1.990 41,000 80,650 1.9671 0.979 0.940 0.979 0.974 0.989 82,464 0.9780 4.23%
2016-05-11 0 1.890 1.860 1.890 - - 0 0 - 0.940 0.925 0.940 - - 0 - 0.00%
2016-05-10 0 1.890 1.890 1.940 1.890 1.890 7,000 13,230 1.8900 0.940 0.940 0.965 0.940 0.940 14,079 0.9397 0.00%
2016-05-09 0 1.890 1.850 1.890 1.890 1.890 5,000 9,450 1.8900 0.940 0.920 0.940 0.940 0.940 10,057 0.9397 0.00%
2016-05-06 0 1.890 1.890 1.970 1.890 1.900 64,000 121,570 1.8995 0.940 0.940 0.979 0.940 0.945 128,724 0.9444 -1.56%
2016-05-05 0 1.920 1.920 1.960 1.920 1.930 47,000 90,340 1.9221 0.955 0.955 0.974 0.955 0.960 94,532 0.9557 1.59%
2016-05-04 0 1.890 1.880 1.900 1.890 1.910 90,000 171,230 1.9026 0.940 0.935 0.945 0.940 0.950 181,018 0.9459 -1.05%
2016-05-03 0 1.910 1.910 1.950 1.900 1.950 178,000 342,650 1.9250 0.950 0.950 0.970 0.945 0.970 358,013 0.9571 -3.54%
2016-04-29 0 1.980 1.910 1.980 - - 0 0 - 0.984 0.950 0.984 - - 0 - 0.00%
2016-04-28 0 1.980 1.930 1.980 - - 0 0 - 0.984 0.960 0.984 - - 0 - -1.00%
2016-04-27 0 2.000 1.940 2.000 1.940 2.000 9,000 17,560 1.9511 0.994 0.965 0.994 0.965 0.994 18,102 0.9701 3.09%
2016-04-26 0 1.940 1.900 1.960 - - 0 0 - 0.965 0.945 0.974 - - 0 - 0.00%
2016-04-25 0 1.940 1.940 1.970 1.930 1.940 21,000 40,540 1.9305 0.965 0.965 0.979 0.960 0.965 42,238 0.9598 0.00%
2016-04-22 0 1.940 1.940 2.000 1.890 2.100 79,000 159,480 2.0187 0.965 0.965 0.994 0.940 1.044 158,894 1.0037 1.57%
2016-04-21 0 1.910 1.910 1.950 1.910 1.950 84,000 162,070 1.9294 0.950 0.950 0.970 0.950 0.970 168,950 0.9593 -1.04%
2016-04-20 0 1.930 1.920 1.930 1.930 2.050 200,000 395,320 1.9766 0.960 0.955 0.960 0.960 1.019 402,262 0.9827 1.05%
2016-04-19 0 1.910 1.910 1.940 1.910 1.920 13,000 24,930 1.9177 0.950 0.950 0.965 0.950 0.955 26,147 0.9535 -0.52%
2016-04-18 0 1.920 1.910 1.940 1.920 1.930 127,000 244,540 1.9255 0.955 0.950 0.965 0.955 0.960 255,436 0.9573 0.00%
2016-04-15 0 1.920 1.920 1.990 - - 0 0 - 0.955 0.955 0.989 - - 0 - 0.00%
2016-04-14 0 1.920 1.920 1.960 1.920 1.930 12,000 23,050 1.9208 0.955 0.955 0.974 0.955 0.960 24,136 0.9550 -2.04%
2016-04-13 0 1.960 1.950 1.960 1.930 1.960 9,000 17,520 1.9467 0.974 0.970 0.974 0.960 0.974 18,102 0.9679 0.00%
2016-04-12 0 1.960 1.930 1.980 - - 0 0 - 0.974 0.960 0.984 - - 0 - 0.00%
2016-04-11 0 1.960 1.960 2.000 1.960 1.970 40,000 78,490 1.9623 0.974 0.974 0.994 0.974 0.979 80,452 0.9756 0.51%
2016-04-08 0 1.950 1.950 1.980 1.950 1.950 33,000 64,350 1.9500 0.970 0.970 0.984 0.970 0.970 66,373 0.9695 -2.01%
2016-04-07 0 1.990 1.990 2.000 1.990 1.990 20,000 39,800 1.9900 0.989 0.989 0.994 0.989 0.989 40,226 0.9894 0.00%
2016-04-06 0 1.990 1.990 2.000 - - 0 0 - 0.989 0.989 0.994 - - 0 - 1.02%
2016-04-05 0 1.970 1.970 1.990 1.950 1.990 11,000 21,850 1.9864 0.979 0.979 0.989 0.970 0.989 22,124 0.9876 -1.50%
2016-04-01 0 2.000 1.950 2.000 1.990 2.000 22,000 43,800 1.9909 0.994 0.970 0.994 0.989 0.994 44,249 0.9899 2.56%
2016-03-31 0 1.950 1.950 2.000 1.950 1.950 54,000 105,300 1.9500 0.970 0.970 0.994 0.970 0.970 108,611 0.9695 0.00%
2016-03-30 0 1.950 1.950 2.000 1.950 2.000 75,000 147,470 1.9663 0.970 0.970 0.994 0.970 0.994 150,848 0.9776 -2.50%
2016-03-29 0 2.000 1.980 2.000 - - 0 0 - 0.994 0.984 0.994 - - 0 - 0.00%
2016-03-24 0 2.000 1.980 2.000 1.970 2.070 171,000 340,520 1.9913 0.994 0.984 0.994 0.979 1.029 343,934 0.9901 2.04%
2016-03-23 0 1.960 1.940 1.960 1.900 1.960 185,000 358,480 1.9377 0.974 0.965 0.974 0.945 0.974 372,092 0.9634 2.08%
2016-03-22 0 1.920 1.910 1.940 1.880 1.920 141,000 269,870 1.9140 0.955 0.950 0.965 0.935 0.955 283,595 0.9516 2.13%
2016-03-21 0 1.880 1.880 1.890 1.840 1.880 25,000 46,480 1.8592 0.935 0.935 0.940 0.915 0.935 50,283 0.9244 3.30%
2016-03-18 0 1.820 1.810 1.870 - - 0 0 - 0.905 0.900 0.930 - - 0 - 0.00%
2016-03-17 0 1.820 1.820 1.870 1.820 1.820 4,000 7,280 1.8200 0.905 0.905 0.930 0.905 0.905 8,045 0.9049 -1.09%
2016-03-16 0 1.840 1.820 1.840 - - 0 0 - 0.915 0.905 0.915 - - 0 - -2.13%
2016-03-15 0 1.880 1.810 1.880 1.880 1.880 20,000 37,600 1.8800 0.935 0.900 0.935 0.935 0.935 40,226 0.9347 -1.05%
2016-03-14 0 1.900 1.780 1.900 - - 0 0 - 0.945 0.885 0.945 - - 0 - 0.00%
2016-03-11 0 1.900 1.750 1.900 - - 0 0 - 0.945 0.870 0.945 - - 0 - 0.00%
2016-03-10 0 1.900 1.780 1.900 - - 0 0 - 0.945 0.885 0.945 - - 0 - 0.00%
2016-03-09 0 1.900 1.770 1.900 - - 0 0 - 0.945 0.880 0.945 - - 0 - 0.00%
2016-03-08 0 1.900 1.780 1.900 - - 0 0 - 0.945 0.885 0.945 - - 0 - 0.00%
2016-03-07 0 1.900 1.800 1.900 1.870 1.950 50,000 94,370 1.8874 0.945 0.895 0.945 0.930 0.970 100,566 0.9384 6.74%
2016-03-04 0 1.780 1.750 1.790 - - 0 0 - 0.885 0.870 0.890 - - 0 - 0.00%
2016-03-03 0 1.780 1.780 1.820 1.770 1.770 4,000 7,080 1.7700 0.885 0.885 0.905 0.880 0.880 8,045 0.8800 1.71%
2016-03-02 0 1.750 1.750 1.790 1.750 1.800 78,000 138,470 1.7753 0.870 0.870 0.890 0.870 0.895 156,882 0.8826 -1.13%
2016-03-01 0 1.770 1.770 1.800 1.770 1.800 23,000 41,270 1.7943 0.880 0.880 0.895 0.880 0.895 46,260 0.8921 0.57%
2016-02-29 0 1.760 1.760 1.790 1.750 1.750 8,000 14,000 1.7500 0.875 0.875 0.890 0.870 0.870 16,090 0.8701 -0.56%
2016-02-26 0 1.770 1.770 1.810 1.760 1.780 92,000 163,730 1.7797 0.880 0.880 0.900 0.875 0.885 185,041 0.8848 -0.56%
2016-02-25 0 1.780 1.780 1.800 1.780 1.790 8,000 14,250 1.7813 0.885 0.885 0.895 0.885 0.890 16,090 0.8856 -2.73%
2016-02-24 0 1.830 1.780 1.840 1.800 1.830 93,000 167,780 1.8041 0.910 0.885 0.915 0.895 0.910 187,052 0.8970 -6.15%
2016-02-23 0 1.950 1.800 1.950 1.770 1.980 37,000 65,900 1.7811 0.970 0.895 0.970 0.880 0.984 74,418 0.8855 8.33%
2016-02-22 0 1.800 1.780 1.800 1.740 1.800 14,000 24,740 1.7671 0.895 0.885 0.895 0.865 0.895 28,158 0.8786 1.69%
2016-02-19 0 1.770 1.770 1.780 1.760 1.780 12,000 21,300 1.7750 0.880 0.880 0.885 0.875 0.885 24,136 0.8825 1.14%
2016-02-18 0 1.750 1.710 1.750 1.720 1.770 37,000 65,390 1.7673 0.870 0.850 0.870 0.855 0.880 74,418 0.8787 -1.13%
2016-02-17 0 1.770 1.720 1.770 1.770 1.770 23,000 40,710 1.7700 0.880 0.855 0.880 0.880 0.880 46,260 0.8800 0.00%
2016-02-16 0 1.770 1.730 1.780 - - 0 0 - 0.880 0.860 0.885 - - 0 - 0.00%
2016-02-15 0 1.770 1.720 1.780 - - 0 0 - 0.880 0.855 0.885 - - 0 - 0.00%
2016-02-12 0 1.770 1.750 1.770 1.710 1.780 27,000 47,760 1.7689 0.880 0.870 0.880 0.850 0.885 54,305 0.8795 0.00%
2016-02-11 0 1.770 1.710 1.770 - - 0 0 - 0.880 0.850 0.880 - - 0 - -0.56%
2016-02-05 0 1.780 1.720 1.790 1.710 1.780 43,000 75,840 1.7637 0.885 0.855 0.890 0.850 0.885 86,486 0.8769 1.14%
2016-02-04 0 1.760 1.680 1.760 1.740 1.770 47,000 82,540 1.7562 0.875 0.835 0.875 0.865 0.880 94,532 0.8731 2.92%
2016-02-03 0 1.710 1.640 1.710 1.710 1.750 20,000 34,770 1.7385 0.850 0.815 0.850 0.850 0.870 40,226 0.8644 -2.84%
2016-02-02 0 1.760 1.760 1.770 1.750 1.750 10,000 17,500 1.7500 0.875 0.875 0.880 0.870 0.870 20,113 0.8701 -1.68%
2016-02-01 0 1.790 1.790 1.800 1.710 1.770 13,000 22,790 1.7531 0.890 0.890 0.895 0.850 0.880 26,147 0.8716 0.00%
2016-01-29 0 1.790 1.710 1.790 1.770 1.790 28,000 49,530 1.7689 0.890 0.850 0.890 0.880 0.890 56,317 0.8795 1.13%
2016-01-28 0 1.770 1.630 1.780 - - 0 0 - 0.880 0.810 0.885 - - 0 - 0.00%
2016-01-27 0 1.770 1.770 1.780 1.720 1.750 57,000 99,690 1.7489 0.880 0.880 0.885 0.855 0.870 114,645 0.8696 1.14%
2016-01-26 0 1.750 1.740 1.750 1.720 1.750 22,000 38,320 1.7418 0.870 0.865 0.870 0.855 0.870 44,249 0.8660 -1.13%
2016-01-25 0 1.770 1.770 1.780 1.750 1.770 32,000 56,600 1.7688 0.880 0.880 0.885 0.870 0.880 64,362 0.8794 -0.56%
2016-01-22 0 1.780 1.780 1.790 1.770 1.770 13,000 23,010 1.7700 0.885 0.885 0.890 0.880 0.880 26,147 0.8800 0.56%
2016-01-21 0 1.770 1.770 1.800 1.760 1.810 128,000 230,750 1.8027 0.880 0.880 0.895 0.875 0.900 257,448 0.8963 -0.56%
2016-01-20 0 1.780 1.750 1.820 1.780 1.830 56,000 100,700 1.7982 0.885 0.870 0.905 0.885 0.910 112,633 0.8941 -0.56%
2016-01-19 0 1.790 1.730 1.800 - - 0 0 - 0.890 0.860 0.895 - - 0 - 0.00%
2016-01-18 0 1.790 1.790 1.800 1.720 1.790 13,000 23,080 1.7754 0.890 0.890 0.895 0.855 0.890 26,147 0.8827 0.56%
2016-01-15 0 1.780 1.720 1.780 1.780 1.780 11,000 19,580 1.7800 0.885 0.855 0.885 0.885 0.885 22,124 0.8850 0.56%
2016-01-14 0 1.770 1.770 1.780 1.740 1.800 62,000 110,360 1.7800 0.880 0.880 0.885 0.865 0.895 124,701 0.8850 -4.32%
2016-01-13 0 1.850 1.800 1.850 1.770 1.850 14,000 25,100 1.7929 0.920 0.895 0.920 0.880 0.920 28,158 0.8914 -2.12%
2016-01-12 0 1.890 1.780 1.890 - - 0 0 - 0.940 0.885 0.940 - - 0 - -0.53%
2016-01-11 0 1.900 1.810 1.900 - - 0 0 - 0.945 0.900 0.945 - - 0 - -0.52%
2016-01-08 0 1.910 1.910 1.920 1.800 1.800 4,000 7,200 1.8000 0.950 0.950 0.955 0.895 0.895 8,045 0.8949 -2.05%
2016-01-07 0 1.950 1.860 1.950 - - 0 0 - 0.970 0.925 0.970 - - 0 - -1.02%
2016-01-06 0 1.970 1.860 1.970 1.860 1.970 13,000 24,410 1.8777 0.979 0.925 0.979 0.925 0.979 26,147 0.9336 -0.51%
2016-01-05 0 1.980 1.810 1.990 1.980 1.980 2,000 3,960 1.9800 0.984 0.900 0.989 0.984 0.984 4,023 0.9844 -0.50%
2016-01-04 0 1.990 1.800 1.990 1.850 1.990 5,000 9,590 1.9180 0.989 0.895 0.989 0.920 0.989 10,057 0.9536 -0.50%
2015-12-31 0 2.000 1.800 2.080 2.000 2.000 3,000 6,050 2.0167 0.994 0.895 1.034 0.994 0.994 6,034 1.0027 5.26%
2015-12-30 0 1.900 1.850 1.900 1.870 1.900 85,000 160,840 1.8922 0.945 0.920 0.945 0.930 0.945 170,961 0.9408 1.60%
2015-12-29 0 1.870 1.800 1.890 - - 0 0 - 0.930 0.895 0.940 - - 0 - 0.00%
2015-12-28 0 1.870 1.870 1.880 1.810 1.880 91,000 168,190 1.8482 0.930 0.930 0.935 0.900 0.935 183,029 0.9189 3.89%
2015-12-24 0 1.800 1.800 1.820 1.800 1.800 20,000 36,000 1.8000 0.895 0.895 0.905 0.895 0.895 40,226 0.8949 0.56%
2015-12-23 0 1.790 1.760 1.800 1.760 1.790 21,000 36,990 1.7614 0.890 0.875 0.895 0.875 0.890 42,238 0.8758 2.29%
2015-12-22 0 1.750 1.750 1.810 1.750 1.770 21,000 37,150 1.7690 0.870 0.870 0.900 0.870 0.880 42,238 0.8795 -2.78%
2015-12-21 0 1.800 1.780 1.830 1.800 1.840 27,000 49,640 1.8385 0.895 0.885 0.910 0.895 0.915 54,305 0.9141 -2.17%
2015-12-18 0 1.840 1.840 1.850 1.840 1.840 49,000 90,160 1.8400 0.915 0.915 0.920 0.915 0.915 98,554 0.9148 0.00%
2015-12-17 0 1.840 1.790 1.840 1.780 1.850 49,000 90,560 1.8482 0.915 0.890 0.915 0.885 0.920 98,554 0.9189 1.10%
2015-12-16 0 1.820 1.770 1.850 1.730 1.820 8,000 14,450 1.8063 0.905 0.880 0.920 0.860 0.905 16,090 0.8980 0.00%
2015-12-15 0 1.820 1.770 1.820 - - 0 0 - 0.905 0.880 0.905 - - 0 - 0.00%
2015-12-14 0 1.820 1.780 1.830 1.780 1.820 154,000 279,590 1.8155 0.905 0.885 0.910 0.885 0.905 309,742 0.9027 2.25%
2015-12-11 0 1.780 1.770 1.820 1.760 1.830 39,000 70,750 1.8141 0.885 0.880 0.905 0.875 0.910 78,441 0.9020 -2.73%
2015-12-10 0 1.830 1.780 1.830 1.770 1.840 3,000 5,450 1.8167 0.910 0.885 0.910 0.880 0.915 6,034 0.9032 0.55%
2015-12-09 0 1.820 1.770 1.840 1.800 1.820 46,000 83,240 1.8096 0.905 0.880 0.915 0.895 0.905 92,520 0.8997 0.00%
2015-12-08 0 1.820 1.760 1.850 - - 0 0 - 0.905 0.875 0.920 - - 0 - 0.00%
2015-12-07 0 1.820 1.820 1.830 - - 0 0 - 0.905 0.905 0.910 - - 0 - 0.55%
2015-12-04 0 1.810 1.780 1.810 - - 0 0 - 0.900 0.885 0.900 - - 0 - -1.09%
2015-12-03 0 1.830 1.750 1.830 1.820 1.840 46,000 84,120 1.8287 0.910 0.870 0.910 0.905 0.915 92,520 0.9092 -0.54%
2015-12-02 0 1.840 1.730 1.840 1.820 1.840 247,000 450,030 1.8220 0.915 0.860 0.915 0.905 0.915 496,794 0.9059 0.00%
2015-12-01 0 1.840 1.840 1.850 1.740 1.800 122,000 219,430 1.7986 0.915 0.915 0.920 0.865 0.895 245,380 0.8942 6.36%
2015-11-30 0 1.730 1.730 1.760 1.730 1.800 25,000 44,880 1.7952 0.860 0.860 0.875 0.860 0.895 50,283 0.8926 -3.89%
2015-11-27 0 1.800 1.800 1.810 1.780 1.790 2,000 3,570 1.7850 0.895 0.895 0.900 0.885 0.890 4,023 0.8875 0.56%
2015-11-26 0 1.790 1.790 1.840 1.780 1.780 86,000 153,080 1.7800 0.890 0.890 0.915 0.885 0.885 172,973 0.8850 0.00%
2015-11-25 0 1.790 1.780 1.840 1.790 1.790 5,000 8,950 1.7900 0.890 0.885 0.915 0.890 0.890 10,057 0.8900 -2.19%
2015-11-24 0 1.830 1.800 1.830 1.830 1.840 56,000 102,510 1.8305 0.910 0.895 0.910 0.910 0.915 112,633 0.9101 -1.08%
2015-11-23 0 1.850 1.760 1.850 1.750 1.850 39,000 69,150 1.7731 0.920 0.875 0.920 0.870 0.920 78,441 0.8816 0.00%
2015-11-20 0 1.850 1.770 1.850 1.770 1.850 17,000 30,230 1.7782 0.920 0.880 0.920 0.880 0.920 34,192 0.8841 2.21%
2015-11-19 0 1.860 1.780 1.880 1.830 1.860 20,000 36,840 1.8420 0.900 0.861 0.910 0.885 0.900 41,337 0.8912 2.76%
2015-11-18 0 1.810 1.740 1.850 - - 0 0 - 0.876 0.842 0.895 - - 0 - 0.00%
2015-11-17 0 1.810 1.800 1.850 - - 0 0 - 0.876 0.871 0.895 - - 0 - 0.00%
2015-11-16 0 1.810 1.810 1.860 1.780 1.840 12,000 21,790 1.8158 0.876 0.876 0.900 0.861 0.890 24,802 0.8785 -0.55%
2015-11-13 0 1.820 1.810 1.860 1.780 1.830 21,000 37,720 1.7962 0.881 0.876 0.900 0.861 0.885 43,404 0.8690 -2.15%
2015-11-12 0 1.860 1.810 1.890 1.860 1.860 6,000 11,160 1.8600 0.900 0.876 0.914 0.900 0.900 12,401 0.8999 0.00%
2015-11-11 0 1.860 1.810 1.860 1.800 1.860 66,000 121,780 1.8452 0.900 0.876 0.900 0.871 0.900 136,414 0.8927 3.33%
2015-11-10 0 1.800 1.740 1.840 1.800 1.840 71,000 130,150 1.8331 0.871 0.842 0.890 0.871 0.890 146,748 0.8869 4.65%
2015-11-09 0 1.720 1.720 1.980 1.720 1.730 34,000 58,710 1.7268 0.832 0.832 0.958 0.832 0.837 70,274 0.8354 0.58%
2015-11-06 0 1.710 1.690 1.950 - - 0 0 - 0.827 0.818 0.943 - - 0 - 0.00%
2015-11-05 0 1.710 1.690 1.800 1.710 1.710 2,000 3,420 1.7100 0.827 0.818 0.871 0.827 0.827 4,134 0.8273 -0.58%
2015-11-04 0 1.720 1.700 1.820 1.710 1.720 17,000 29,210 1.7182 0.832 0.822 0.881 0.827 0.832 35,137 0.8313 -0.58%
2015-11-03 0 1.730 1.660 1.820 - - 0 0 - 0.837 0.803 0.881 - - 0 - 0.00%
2015-11-02 0 1.730 1.660 1.780 - - 0 0 - 0.837 0.803 0.861 - - 0 - 0.00%
2015-10-30 0 1.730 1.660 1.780 1.700 1.730 72,000 124,470 1.7288 0.837 0.803 0.861 0.822 0.837 148,815 0.8364 1.76%
2015-10-29 0 1.700 1.700 1.820 1.700 1.700 43,000 73,100 1.7000 0.822 0.822 0.881 0.822 0.822 88,875 0.8225 -0.58%
2015-10-28 0 1.710 1.710 1.820 1.710 1.710 1,000 1,710 1.7100 0.827 0.827 0.881 0.827 0.827 2,067 0.8273 0.00%
2015-10-27 0 1.710 1.700 1.820 - - 0 0 - 0.827 0.822 0.881 - - 0 - 0.00%
2015-10-26 0 1.710 1.710 1.820 - - 0 0 - 0.827 0.827 0.881 - - 0 - 0.00%
2015-10-23 0 1.710 1.710 1.820 1.700 1.750 19,000 32,900 1.7316 0.827 0.827 0.881 0.822 0.847 39,271 0.8378 -2.29%
2015-10-22 0 1.750 1.710 1.820 - - 0 0 - 0.847 0.827 0.881 - - 0 - 0.00%
2015-10-20 0 1.750 1.750 1.820 1.720 1.750 16,000 27,800 1.7375 0.847 0.847 0.881 0.832 0.847 33,070 0.8406 2.34%
2015-10-19 0 1.710 1.710 1.780 1.690 1.800 9,000 15,440 1.7156 0.827 0.827 0.861 0.818 0.871 18,602 0.8300 -3.93%
2015-10-16 0 1.780 1.780 1.890 - - 1,000 1,780 1.7800 0.861 0.861 0.914 - - 2,067 0.8612 1.71%
2015-10-15 0 1.750 1.750 1.890 1.750 1.780 8,000 14,210 1.7763 0.847 0.847 0.914 0.847 0.861 16,535 0.8594 -2.78%
2015-10-14 0 1.800 1.780 1.810 1.760 1.830 79,000 141,370 1.7895 0.871 0.861 0.876 0.852 0.885 163,283 0.8658 -0.55%
2015-10-13 0 1.810 1.810 1.880 1.810 1.850 34,000 62,210 1.8297 0.876 0.876 0.910 0.876 0.895 70,274 0.8853 1.69%
2015-10-12 0 1.780 1.780 1.850 1.760 1.780 25,000 44,080 1.7632 0.861 0.861 0.895 0.852 0.861 51,672 0.8531 1.71%
2015-10-09 0 1.750 1.750 1.800 1.750 1.780 42,000 74,070 1.7636 0.847 0.847 0.871 0.847 0.861 86,809 0.8533 2.34%
2015-10-08 0 1.710 1.700 1.750 1.690 1.720 137,000 234,530 1.7119 0.827 0.822 0.847 0.818 0.832 283,161 0.8283 1.18%
2015-10-07 0 1.690 1.680 1.710 1.640 1.690 121,000 202,420 1.6729 0.818 0.813 0.827 0.793 0.818 250,091 0.8094 1.81%
2015-10-06 0 1.660 1.660 1.700 1.630 1.680 110,000 183,570 1.6688 0.803 0.803 0.822 0.789 0.813 227,356 0.8074 -1.19%
2015-10-05 0 1.680 1.680 1.780 1.680 1.680 3,000 5,040 1.6800 0.813 0.813 0.861 0.813 0.813 6,201 0.8128 -0.59%
2015-10-02 0 1.690 1.690 1.780 1.670 1.690 35,000 58,840 1.6811 0.818 0.818 0.861 0.808 0.818 72,340 0.8134 1.20%
2015-09-30 0 1.670 1.620 1.780 1.670 1.670 20,000 33,400 1.6700 0.808 0.784 0.861 0.808 0.808 41,337 0.8080 -1.18%
2015-09-29 0 1.690 1.670 1.780 - - 0 0 - 0.818 0.808 0.861 - - 0 - 0.00%
2015-09-25 0 1.690 1.650 1.750 1.620 1.750 80,000 135,830 1.6979 0.818 0.798 0.847 0.784 0.847 165,350 0.8215 4.97%
2015-09-24 0 1.610 1.610 1.690 1.600 1.700 53,000 87,910 1.6587 0.779 0.779 0.818 0.774 0.822 109,544 0.8025 -4.17%
2015-09-23 0 1.680 1.680 1.710 1.640 1.680 32,000 53,960 1.6863 0.813 0.813 0.827 0.793 0.813 66,140 0.8158 -3.45%
2015-09-22 0 1.740 1.740 1.800 1.680 1.750 16,000 27,880 1.7425 0.842 0.842 0.871 0.813 0.847 33,070 0.8431 5.45%
2015-09-21 0 1.650 1.650 1.800 - - 0 0 - 0.798 0.798 0.871 - - 0 - 0.00%
2015-09-18 0 1.650 1.650 1.720 1.640 1.710 11,000 18,410 1.6736 0.798 0.798 0.832 0.793 0.827 22,736 0.8097 1.23%
2015-09-17 0 1.630 1.630 1.690 1.620 1.690 69,000 112,640 1.6325 0.789 0.789 0.818 0.784 0.818 142,614 0.7898 -4.12%
2015-09-16 0 1.700 1.700 1.800 1.690 1.740 22,000 37,280 1.6945 0.822 0.822 0.871 0.818 0.842 45,471 0.8199 1.19%
2015-09-15 0 1.680 1.680 1.730 1.680 1.700 22,000 37,360 1.6982 0.813 0.813 0.837 0.813 0.822 45,471 0.8216 0.00%
2015-09-14 0 1.680 1.680 1.740 1.660 1.740 14,000 23,690 1.6921 0.813 0.813 0.842 0.803 0.842 28,936 0.8187 -2.33%
2015-09-11 0 1.720 1.680 1.730 - - 0 0 - 0.832 0.813 0.837 - - 0 - 0.00%
2015-09-10 0 1.740 1.740 1.780 - - 0 0 - 0.832 0.832 0.851 - - 0 - 0.58%
2015-09-09 0 1.730 1.730 1.790 1.720 1.730 27,000 46,550 1.7241 0.827 0.827 0.856 0.823 0.827 56,454 0.8246 -2.81%
2015-09-08 0 1.780 1.680 2.000 1.650 1.780 91,000 153,940 1.6916 0.851 0.803 0.957 0.789 0.851 190,272 0.8091 4.71%
2015-09-07 0 1.700 1.680 1.780 - - 0 0 - 0.813 0.803 0.851 - - 0 - 0.00%
2015-09-04 0 1.700 1.700 1.790 1.690 1.700 16,000 27,190 1.6994 0.813 0.813 0.856 0.808 0.813 33,454 0.8127 0.00%
2015-09-02 0 1.700 1.700 1.740 1.660 1.730 53,000 90,120 1.7004 0.813 0.813 0.832 0.794 0.827 110,818 0.8132 -1.73%
2015-09-01 0 1.730 1.730 1.840 1.730 1.850 28,000 49,840 1.7800 0.827 0.827 0.880 0.827 0.885 58,545 0.8513 -5.98%
2015-08-31 0 1.840 1.730 1.850 1.700 1.850 44,000 77,290 1.7566 0.880 0.827 0.885 0.813 0.885 92,000 0.8401 3.37%
2015-08-28 0 1.780 1.780 1.800 1.780 1.800 67,000 119,830 1.7885 0.851 0.851 0.861 0.851 0.861 140,091 0.8554 -0.56%
2015-08-27 0 1.790 1.790 1.800 1.730 1.800 232,000 408,680 1.7616 0.856 0.856 0.861 0.827 0.861 485,090 0.8425 4.07%
2015-08-26 0 1.720 1.720 1.790 1.660 1.790 304,000 518,540 1.7057 0.823 0.823 0.856 0.794 0.856 635,635 0.8158 -3.91%
2015-08-25 0 1.790 1.710 1.790 1.640 1.970 438,000 743,400 1.6973 0.856 0.818 0.856 0.784 0.942 915,816 0.8117 0.56%
2015-08-24 0 1.780 1.780 1.870 1.670 1.880 118,000 205,940 1.7453 0.851 0.851 0.894 0.799 0.899 246,727 0.8347 -6.32%
2015-08-21 0 1.900 1.860 1.920 1.820 1.900 213,000 395,080 1.8548 0.909 0.890 0.918 0.870 0.909 445,363 0.8871 -1.55%
2015-08-20 0 1.930 1.950 1.960 1.800 2.000 136,000 260,470 1.9152 0.923 0.933 0.937 0.861 0.957 284,363 0.9160 -3.98%
2015-08-19 0 2.010 2.010 2.060 2.000 2.060 14,000 28,600 2.0429 0.961 0.961 0.985 0.957 0.985 29,273 0.9770 -2.43%
2015-08-18 0 2.060 2.060 2.160 2.050 2.160 254,000 525,240 2.0679 0.985 0.985 1.033 0.980 1.033 531,090 0.9890 -4.19%
2015-08-17 0 2.150 1.980 2.150 2.000 2.170 17,000 34,540 2.0318 1.028 0.947 1.028 0.957 1.038 35,545 0.9717 1.42%
2015-08-14 0 2.120 2.060 2.160 2.140 2.140 1,000 2,140 2.1400 1.014 0.985 1.033 1.023 1.023 2,091 1.0235 2.91%
2015-08-13 0 2.060 2.060 2.130 2.060 2.060 43,000 88,580 2.0600 0.985 0.985 1.019 0.985 0.985 89,909 0.9852 -1.90%
2015-08-12 0 2.100 2.060 2.130 2.050 2.100 40,000 83,920 2.0980 1.004 0.985 1.019 0.980 1.004 83,636 1.0034 0.00%
2015-08-11 0 2.100 2.100 2.170 2.100 2.170 139,000 292,470 2.1041 1.004 1.004 1.038 1.004 1.038 290,636 1.0063 -3.23%
2015-08-10 0 2.170 2.080 2.180 2.180 2.180 40,000 87,200 2.1800 1.038 0.995 1.043 1.043 1.043 83,636 1.0426 0.46%
2015-08-07 0 2.160 2.060 2.160 2.120 2.160 61,000 130,840 2.1449 1.033 0.985 1.033 1.014 1.033 127,545 1.0258 2.37%
2015-08-06 0 2.110 2.100 2.200 2.190 2.190 1,000 2,190 2.1900 1.009 1.004 1.052 1.047 1.047 2,091 1.0474 0.48%
2015-08-05 0 2.100 2.100 2.200 2.090 2.100 26,000 54,450 2.0942 1.004 1.004 1.052 1.000 1.004 54,364 1.0016 0.00%
2015-08-04 0 2.100 2.280 2.290 - - 0 0 - 1.004 1.090 1.095 - - 0 - 0.00%
2015-08-03 0 2.100 2.080 2.170 2.070 2.110 52,000 109,250 2.1010 1.004 0.995 1.038 0.990 1.009 108,727 1.0048 -4.55%
2015-07-31 0 2.200 2.100 2.220 2.200 2.280 3,000 6,760 2.2533 1.052 1.004 1.062 1.052 1.090 6,273 1.0777 0.00%
2015-07-30 0 2.200 2.120 2.250 2.150 2.200 59,000 127,870 2.1673 1.052 1.014 1.076 1.028 1.052 123,363 1.0365 3.77%
2015-07-29 0 2.120 2.100 2.130 2.060 2.130 41,000 86,080 2.0995 1.014 1.004 1.019 0.985 1.019 85,727 1.0041 2.91%
2015-07-28 0 2.060 2.060 2.120 2.000 2.140 229,000 474,650 2.0727 0.985 0.985 1.014 0.957 1.023 478,817 0.9913 -3.29%
2015-07-27 0 2.130 2.100 2.210 2.130 2.170 106,000 229,810 2.1680 1.019 1.004 1.057 1.019 1.038 221,636 1.0369 -5.75%
2015-07-24 0 2.260 2.080 2.260 2.260 2.260 3,000 6,780 2.2600 1.081 0.995 1.081 1.081 1.081 6,273 1.0809 -0.44%
2015-07-23 0 2.270 2.180 2.270 2.270 2.270 9,000 20,430 2.2700 1.086 1.043 1.086 1.086 1.086 18,818 1.0857 0.44%
2015-07-22 0 2.260 2.200 2.270 2.160 2.260 16,000 35,840 2.2400 1.081 1.052 1.086 1.033 1.081 33,454 1.0713 -0.88%
2015-07-21 0 2.280 2.220 2.290 2.250 2.280 97,000 219,750 2.2655 1.090 1.062 1.095 1.076 1.090 202,818 1.0835 0.44%
2015-07-20 0 2.270 2.200 2.270 2.180 2.270 258,000 565,640 2.1924 1.086 1.052 1.086 1.043 1.086 539,453 1.0485 -0.87%
2015-07-17 0 2.290 2.220 2.290 2.190 2.290 112,000 250,670 2.2381 1.095 1.062 1.095 1.047 1.095 234,181 1.0704 2.23%
2015-07-16 0 2.240 2.240 2.290 2.220 2.220 11,000 24,420 2.2200 1.071 1.071 1.095 1.062 1.062 23,000 1.0617 0.90%
2015-07-15 0 2.220 2.180 2.220 2.140 2.230 329,000 724,800 2.2030 1.062 1.043 1.062 1.023 1.067 687,908 1.0536 0.91%
2015-07-14 0 2.200 2.200 2.300 2.180 2.300 506,000 1,135,790 2.2446 1.052 1.052 1.100 1.043 1.100 1,057,998 1.0735 0.92%
2015-07-13 0 2.180 2.180 2.280 2.180 2.250 438,000 963,480 2.1997 1.043 1.043 1.090 1.043 1.076 915,816 1.0520 0.93%
2015-07-10 0 2.160 2.160 2.260 2.160 2.300 245,000 541,550 2.2104 1.033 1.033 1.081 1.033 1.100 512,272 1.0572 1.89%
2015-07-09 0 2.120 2.120 2.150 1.890 2.160 827,000 1,733,250 2.0958 1.014 1.014 1.028 0.904 1.033 1,729,178 1.0024 11.58%
2015-07-08 0 1.900 1.850 1.950 1.700 1.950 630,000 1,165,440 1.8499 0.909 0.885 0.933 0.813 0.933 1,317,270 0.8847 -4.04%
2015-07-07 0 1.980 1.950 1.990 1.900 2.040 1,118,000 2,198,250 1.9662 0.947 0.933 0.952 0.909 0.976 2,337,631 0.9404 1.02%
2015-07-06 0 1.960 1.960 1.980 1.800 2.100 1,244,000 2,411,240 1.9383 0.937 0.937 0.947 0.861 1.004 2,601,085 0.9270 -6.67%
2015-07-03 0 2.100 2.060 2.100 1.940 2.250 921,000 1,934,600 2.1005 1.004 0.985 1.004 0.928 1.076 1,925,723 1.0046 -7.89%
2015-07-02 0 2.280 2.280 2.340 2.270 2.360 752,000 1,728,510 2.2986 1.090 1.090 1.119 1.086 1.129 1,572,360 1.0993 -3.39%
2015-06-30 0 2.360 2.340 2.360 2.300 2.370 243,000 566,400 2.3309 1.129 1.119 1.129 1.100 1.133 508,090 1.1148 -0.42%
2015-06-29 0 2.370 2.370 2.450 2.330 2.450 575,000 1,360,280 2.3657 1.133 1.133 1.172 1.114 1.172 1,202,270 1.1314 -5.20%
2015-06-26 0 2.500 2.450 2.500 2.400 2.510 1,029,000 2,538,670 2.4671 1.196 1.172 1.196 1.148 1.200 2,151,541 1.1799 -0.40%
2015-06-25 0 2.510 2.510 2.530 2.500 2.520 247,000 621,180 2.5149 1.200 1.200 1.210 1.196 1.205 516,453 1.2028 -1.95%
2015-06-24 0 2.560 2.510 2.560 2.500 2.590 357,000 909,500 2.5476 1.224 1.200 1.224 1.196 1.239 746,453 1.2184 0.00%
2015-06-23 0 2.560 2.520 2.600 2.500 2.600 82,000 208,330 2.5406 1.224 1.205 1.243 1.196 1.243 171,454 1.2151 0.39%
2015-06-22 0 2.550 2.530 2.550 2.500 2.570 100,000 254,290 2.5429 1.220 1.210 1.220 1.196 1.229 209,090 1.2162 2.00%
2015-06-19 0 2.500 2.500 2.530 2.500 2.570 126,000 317,430 2.5193 1.196 1.196 1.210 1.196 1.229 263,454 1.2049 -1.57%
2015-06-18 0 2.540 2.540 2.550 2.500 2.540 167,000 418,950 2.5087 1.215 1.215 1.220 1.196 1.215 349,181 1.1998 0.79%
2015-06-17 0 2.520 2.520 2.580 2.500 2.600 231,000 580,250 2.5119 1.205 1.205 1.234 1.196 1.243 482,999 1.2013 -0.79%
2015-06-16 0 2.540 2.520 2.540 2.500 2.570 155,000 392,410 2.5317 1.215 1.205 1.215 1.196 1.229 324,090 1.2108 -1.17%
2015-06-15 0 2.570 2.570 2.640 2.560 2.690 124,000 324,800 2.6194 1.229 1.229 1.263 1.224 1.287 259,272 1.2527 -3.02%
2015-06-12 0 2.650 2.640 2.650 2.510 2.650 307,000 794,520 2.5880 1.267 1.263 1.267 1.200 1.267 641,908 1.2377 5.58%
2015-06-11 0 2.510 2.480 2.530 2.480 2.510 148,000 368,840 2.4922 1.200 1.186 1.210 1.186 1.200 309,454 1.1919 0.40%
2015-06-10 0 2.500 2.470 2.540 2.410 2.570 964,000 2,399,640 2.4893 1.196 1.181 1.215 1.153 1.229 2,015,632 1.1905 -0.79%
2015-06-09 0 2.520 2.510 2.560 2.500 2.610 756,000 1,916,320 2.5348 1.205 1.200 1.224 1.196 1.248 1,580,724 1.2123 -2.33%
2015-06-08 0 2.580 2.550 2.580 2.550 2.670 608,000 1,572,480 2.5863 1.234 1.220 1.234 1.220 1.277 1,271,270 1.2369 -2.27%
2015-06-05 0 2.640 2.570 2.640 2.590 2.720 376,000 992,080 2.6385 1.263 1.229 1.263 1.239 1.301 786,180 1.2619 1.15%
2015-06-04 0 2.610 2.570 2.620 2.430 2.610 516,000 1,299,440 2.5183 1.248 1.229 1.253 1.162 1.248 1,078,907 1.2044 1.16%
2015-06-03 0 2.580 2.560 2.600 2.580 2.630 440,000 1,139,160 2.5890 1.234 1.224 1.243 1.234 1.258 919,998 1.2382 0.78%
2015-06-02 0 2.560 2.550 2.570 2.500 2.680 1,576,000 4,028,920 2.5564 1.224 1.220 1.229 1.196 1.282 3,295,266 1.2226 -4.48%
2015-06-01 0 2.680 2.680 2.700 2.670 2.750 572,000 1,536,360 2.6859 1.282 1.282 1.291 1.277 1.315 1,195,997 1.2846 -2.55%
2015-05-29 0 2.750 2.740 2.750 2.660 2.750 456,000 1,237,800 2.7145 1.315 1.310 1.315 1.272 1.315 953,453 1.2982 1.85%
2015-05-28 0 2.700 2.680 2.720 2.670 2.760 824,000 2,235,600 2.7131 1.291 1.282 1.301 1.277 1.320 1,722,905 1.2976 -1.82%
2015-05-27 0 2.750 2.740 2.760 2.680 2.750 1,020,000 2,788,760 2.7341 1.315 1.310 1.320 1.282 1.315 2,132,723 1.3076 0.00%
2015-05-26 0 2.750 2.720 2.750 2.590 2.760 1,928,000 5,239,200 2.7174 1.315 1.301 1.315 1.239 1.320 4,031,264 1.2996 6.18%
2015-05-22 0 2.590 2.590 2.600 2.540 2.620 792,000 2,036,680 2.5716 1.239 1.239 1.243 1.215 1.253 1,655,996 1.2299 3.60%
2015-05-21 0 2.500 2.500 2.560 2.410 2.580 596,000 1,500,680 2.5179 1.196 1.196 1.224 1.153 1.234 1,246,179 1.2042 -1.96%
2015-05-20 0 2.550 2.550 2.560 2.500 2.650 1,052,000 2,715,520 2.5813 1.220 1.220 1.224 1.196 1.267 2,199,632 1.2345 -0.78%
2015-05-19 0 2.570 2.560 2.600 2.300 2.600 3,376,000 8,421,760 2.4946 1.229 1.224 1.243 1.100 1.243 7,058,894 1.1931 11.74%
2015-05-18 0 2.300 2.270 2.300 2.220 2.350 674,000 1,556,940 2.3100 1.100 1.086 1.100 1.062 1.124 1,409,270 1.1048 1.77%
2015-05-15 0 2.260 2.250 2.260 2.220 2.280 608,000 1,372,440 2.2573 1.081 1.076 1.081 1.062 1.090 1,271,270 1.0796 2.26%
2015-05-14 0 2.210 2.210 2.230 2.190 2.240 60,000 132,560 2.2093 1.057 1.057 1.067 1.047 1.071 125,454 1.0566 0.00%
2015-05-13 0 2.210 2.210 2.240 2.180 2.260 604,000 1,337,840 2.2150 1.057 1.057 1.071 1.043 1.081 1,262,906 1.0593 1.38%
2015-05-12 0 2.180 2.160 2.180 2.160 2.200 212,000 461,880 2.1787 1.043 1.033 1.043 1.033 1.052 443,272 1.0420 -0.91%
2015-05-11 0 2.200 2.190 2.220 2.010 2.230 104,000 225,920 2.1723 1.052 1.047 1.062 0.961 1.067 217,454 1.0389 -0.90%
2015-05-08 0 2.220 2.210 2.240 2.180 2.250 342,000 757,060 2.2136 1.062 1.057 1.071 1.043 1.076 715,089 1.0587 2.78%
2015-05-07 0 2.160 2.130 2.170 2.100 2.260 880,000 1,912,680 2.1735 1.033 1.019 1.038 1.004 1.081 1,839,996 1.0395 -4.42%
2015-05-06 0 2.260 2.230 2.270 2.200 2.260 248,000 551,600 2.2242 1.081 1.067 1.086 1.052 1.081 518,544 1.0637 1.35%
2015-05-05 0 2.230 2.230 2.260 2.210 2.260 436,000 974,400 2.2349 1.067 1.067 1.081 1.057 1.081 911,634 1.0688 -2.19%
2015-05-04 0 2.280 2.270 2.280 2.250 2.300 284,000 646,080 2.2749 1.090 1.086 1.090 1.076 1.100 593,817 1.0880 -0.87%
2015-04-30 0 2.300 2.290 2.310 2.280 2.350 736,000 1,703,800 2.3149 1.100 1.095 1.105 1.090 1.124 1,538,906 1.1072 2.22%
2015-04-29 0 2.250 2.250 2.260 2.210 2.260 228,000 507,360 2.2253 1.076 1.076 1.081 1.057 1.081 476,726 1.0643 0.90%
2015-04-28 0 2.230 2.220 2.240 2.200 2.250 416,000 925,720 2.2253 1.067 1.062 1.071 1.052 1.076 869,816 1.0643 -1.33%
2015-04-27 0 2.260 2.230 2.270 2.160 2.280 580,000 1,296,280 2.2350 1.081 1.067 1.086 1.033 1.090 1,212,725 1.0689 1.35%
2015-04-24 0 2.230 2.230 2.260 2.220 2.270 536,000 1,203,400 2.2451 1.067 1.067 1.081 1.062 1.086 1,120,725 1.0738 -0.89%
2015-04-23 0 2.250 2.250 2.260 2.210 2.250 916,000 2,048,800 2.2367 1.076 1.076 1.081 1.057 1.076 1,915,269 1.0697 0.90%
2015-04-22 0 2.230 2.230 2.250 2.180 2.250 1,276,000 2,822,600 2.2121 1.067 1.067 1.076 1.043 1.076 2,667,994 1.0579 1.83%
2015-04-21 0 2.190 2.180 2.190 2.170 2.220 412,000 903,400 2.1927 1.047 1.043 1.047 1.038 1.062 861,453 1.0487 0.46%
2015-04-20 0 2.180 2.130 2.190 2.100 2.250 1,092,003 2,368,886 2.1693 1.043 1.019 1.047 1.004 1.076 2,283,274 1.0375 0.00%
2015-04-17 0 2.180 2.180 2.200 2.170 2.250 820,000 1,796,080 2.1903 1.043 1.043 1.052 1.038 1.076 1,714,542 1.0476 1.40%
2015-04-16 0 2.150 2.150 2.190 2.090 2.250 1,300,000 2,834,320 2.1802 1.028 1.028 1.047 1.000 1.076 2,718,176 1.0427 5.39%
2015-04-15 0 2.040 2.030 2.040 1.890 2.270 5,028,000 10,104,160 2.0096 0.976 0.971 0.976 0.904 1.086 10,513,068 0.9611 -10.13%
2015-04-14 0 2.270 2.270 2.280 2.210 2.400 1,484,000 3,383,940 2.2803 1.086 1.086 1.090 1.057 1.148 3,102,902 1.0906 -3.81%
2015-04-13 0 2.360 2.330 2.380 1.980 2.550 7,910,000 18,341,000 2.3187 1.129 1.114 1.138 0.947 1.220 16,539,056 1.1090 21.03%
2015-04-10 0 1.950 1.930 1.950 1.890 1.970 2,424,000 4,681,920 1.9315 0.933 0.923 0.933 0.904 0.942 5,068,353 0.9238 4.84%
2015-04-09 0 1.860 1.860 1.880 1.850 1.950 2,616,003 4,918,245 1.8801 0.890 0.890 0.899 0.885 0.933 5,469,813 0.8992 -2.11%
2015-04-08 0 1.900 1.900 1.940 1.820 1.930 5,060,000 9,495,200 1.8765 0.909 0.909 0.928 0.870 0.923 10,579,977 0.8975 4.40%
2015-04-02 0 1.820 1.780 1.790 1.560 1.820 5,804,000 10,029,280 1.7280 0.870 0.851 0.856 0.746 0.870 12,135,610 0.8264 15.92%
2015-04-01 0 1.570 1.550 1.570 1.520 1.570 1,144,000 1,772,080 1.5490 0.751 0.741 0.751 0.727 0.751 2,391,995 0.7408 5.37%
2015-03-31 0 1.490 1.490 1.500 1.470 1.490 140,000 206,960 1.4783 0.713 0.713 0.717 0.703 0.713 292,727 0.7070 1.36%
2015-03-30 0 1.470 1.470 1.490 1.410 1.520 968,000 1,443,040 1.4907 0.703 0.703 0.713 0.674 0.727 2,023,996 0.7130 -0.68%
2015-03-27 0 1.480 1.480 1.490 1.480 1.480 400,000 592,000 1.4800 0.708 0.708 0.713 0.708 0.708 836,362 0.7078 -0.67%
2015-03-26 0 1.490 1.480 1.500 1.480 1.490 352,000 523,680 1.4877 0.713 0.708 0.717 0.708 0.713 735,998 0.7115 -1.32%
2015-03-25 0 1.510 1.500 1.510 1.510 1.520 104,000 157,400 1.5135 0.722 0.717 0.722 0.722 0.727 217,454 0.7238 -0.66%
2015-03-24 0 1.520 1.520 1.530 1.480 1.530 656,000 991,080 1.5108 0.727 0.727 0.732 0.708 0.732 1,371,633 0.7226 1.33%
2015-03-23 0 1.500 1.490 1.500 1.470 1.510 672,000 1,001,240 1.4899 0.717 0.713 0.717 0.703 0.722 1,405,088 0.7126 1.35%
2015-03-20 0 1.480 1.480 1.500 1.480 1.530 552,000 826,160 1.4967 0.708 0.708 0.717 0.708 0.732 1,154,179 0.7158 0.00%
2015-03-19 0 1.480 1.470 1.490 1.480 1.530 476,000 714,440 1.5009 0.708 0.703 0.713 0.708 0.732 995,271 0.7178 -1.33%
2015-03-18 0 1.500 1.500 1.510 1.490 1.550 436,000 655,200 1.5028 0.717 0.717 0.722 0.713 0.741 911,634 0.7187 2.04%
2015-03-17 0 1.470 1.460 1.500 1.450 1.530 556,000 830,520 1.4937 0.703 0.698 0.717 0.693 0.732 1,162,543 0.7144 -3.92%
2015-03-16 0 1.530 1.530 1.550 1.500 1.550 252,000 386,800 1.5349 0.732 0.732 0.741 0.717 0.741 526,908 0.7341 2.00%
2015-03-13 0 1.500 1.500 1.520 1.500 1.580 1,072,000 1,642,520 1.5322 0.717 0.717 0.727 0.717 0.756 2,241,450 0.7328 -3.85%
2015-03-12 0 1.560 1.570 1.580 1.510 1.600 996,000 1,567,440 1.5737 0.746 0.751 0.756 0.722 0.765 2,082,541 0.7527 1.30%
2015-03-11 0 1.540 1.530 1.540 1.480 1.660 5,308,000 8,462,600 1.5943 0.737 0.732 0.737 0.708 0.794 11,098,522 0.7625 2.67%
2015-03-10 0 1.500 1.480 1.500 1.370 1.550 3,104,000 4,594,520 1.4802 0.717 0.708 0.717 0.655 0.741 6,490,168 0.7079 10.29%
2015-03-09 0 1.360 1.360 1.390 1.340 1.390 116,000 158,880 1.3697 0.650 0.650 0.665 0.641 0.665 242,545 0.6551 -0.73%
2015-03-06 0 1.370 1.360 1.380 1.340 1.380 160,000 217,200 1.3575 0.655 0.650 0.660 0.641 0.660 334,545 0.6492 0.74%
2015-03-05 0 1.360 1.350 1.360 1.350 1.380 116,000 157,920 1.3614 0.650 0.646 0.650 0.646 0.660 242,545 0.6511 -1.45%
2015-03-04 0 1.380 1.380 1.390 1.330 1.410 232,000 317,680 1.3693 0.660 0.660 0.665 0.636 0.674 485,090 0.6549 0.73%
2015-03-03 0 1.370 1.360 1.370 1.310 1.470 816,000 1,130,960 1.3860 0.655 0.650 0.655 0.627 0.703 1,706,178 0.6629 -0.72%
2015-03-02 0 1.380 1.380 1.390 1.350 1.450 1,296,000 1,802,120 1.3905 0.660 0.660 0.665 0.646 0.693 2,709,812 0.6650 -4.83%
2015-02-27 0 1.450 1.450 1.460 1.440 1.500 1,828,000 2,678,680 1.4654 0.693 0.693 0.698 0.689 0.717 3,822,174 0.7008 -1.36%
2015-02-26 0 1.470 1.460 1.480 1.380 1.580 10,220,000 15,356,400 1.5026 0.703 0.698 0.708 0.660 0.756 21,369,045 0.7186 11.36%
2015-02-25 0 1.320 1.310 1.320 1.260 1.320 924,000 1,207,440 1.3068 0.631 0.627 0.631 0.603 0.631 1,931,996 0.6250 4.76%
2015-02-24 0 1.260 1.250 1.260 1.230 1.290 700,000 877,440 1.2535 0.603 0.598 0.603 0.588 0.617 1,463,633 0.5995 4.13%
2015-02-23 0 1.210 1.210 1.240 1.200 1.210 56,000 67,680 1.2086 0.579 0.579 0.593 0.574 0.579 117,091 0.5780 -2.42%
2015-02-18 0 1.240 1.230 1.250 1.240 1.260 56,000 70,080 1.2514 0.593 0.588 0.598 0.593 0.603 117,091 0.5985 -0.80%
2015-02-17 0 1.250 1.200 1.250 1.250 1.250 4,000 5,000 1.2500 0.598 0.574 0.598 0.598 0.598 8,364 0.5978 0.00%
2015-02-16 0 1.250 1.240 1.250 1.190 1.260 716,000 864,240 1.2070 0.598 0.593 0.598 0.569 0.603 1,497,088 0.5773 4.17%
2015-02-13 0 1.200 1.190 1.200 1.200 1.200 36,000 43,200 1.2000 0.574 0.569 0.574 0.574 0.574 75,273 0.5739 0.84%
2015-02-12 0 1.190 1.190 1.200 1.190 1.220 384,000 459,240 1.1959 0.569 0.569 0.574 0.569 0.583 802,907 0.5720 -0.83%
2015-02-11 0 1.200 1.190 1.210 1.190 1.210 396,000 474,720 1.1988 0.574 0.569 0.579 0.569 0.579 827,998 0.5733 -1.64%
2015-02-10 0 1.220 1.200 1.220 1.200 1.240 440,000 531,600 1.2082 0.583 0.574 0.583 0.574 0.593 919,998 0.5778 -2.40%
2015-02-09 0 1.250 1.240 1.250 1.250 1.300 328,000 415,200 1.2659 0.598 0.593 0.598 0.598 0.622 685,817 0.6054 -3.10%
2015-02-06 0 1.290 1.290 1.300 1.270 1.300 228,000 293,480 1.2872 0.617 0.617 0.622 0.607 0.622 476,726 0.6156 0.78%
2015-02-05 0 1.280 1.260 1.300 1.270 1.290 176,000 224,240 1.2741 0.612 0.603 0.622 0.607 0.617 367,999 0.6093 0.00%
2015-02-04 0 1.280 1.260 1.290 1.250 1.280 252,000 319,440 1.2676 0.612 0.603 0.617 0.598 0.612 526,908 0.6063 0.79%
2015-02-03 0 1.270 1.270 1.280 1.260 1.360 1,120,000 1,457,720 1.3015 0.607 0.607 0.612 0.603 0.650 2,341,813 0.6225 -2.31%
2015-02-02 0 1.300 1.290 1.300 1.220 1.370 3,380,000 4,442,120 1.3142 0.622 0.617 0.622 0.583 0.655 7,067,258 0.6285 8.33%
2015-01-30 0 1.200 1.190 1.210 1.190 1.220 780,000 940,280 1.2055 0.574 0.569 0.579 0.569 0.583 1,630,906 0.5765 1.69%
2015-01-29 0 1.180 1.180 1.200 1.180 1.220 148,000 176,160 1.1903 0.564 0.564 0.574 0.564 0.583 309,454 0.5693 -1.67%
2015-01-28 0 1.200 1.190 1.200 1.190 1.200 556,000 667,120 1.1999 0.574 0.569 0.574 0.569 0.574 1,162,543 0.5738 0.84%
2015-01-27 0 1.190 1.180 1.190 1.180 1.190 32,000 37,960 1.1863 0.569 0.564 0.569 0.564 0.569 66,909 0.5673 -0.83%
2015-01-26 0 1.200 1.200 1.220 1.180 1.190 76,000 89,840 1.1821 0.574 0.574 0.583 0.564 0.569 158,909 0.5654 0.00%
2015-01-23 0 1.200 1.200 1.220 1.190 1.200 108,000 129,640 1.2004 0.574 0.574 0.583 0.569 0.574 225,818 0.5741 -0.83%
2015-01-22 0 1.210 1.190 1.210 1.210 1.220 160,000 194,760 1.2173 0.579 0.569 0.579 0.579 0.583 334,545 0.5822 0.00%
2015-01-21 0 1.210 1.210 1.220 1.210 1.210 152,000 183,920 1.2100 0.579 0.579 0.583 0.579 0.579 317,818 0.5787 1.68%
2015-01-20 0 1.190 1.180 1.200 1.190 1.210 292,000 348,920 1.1949 0.569 0.564 0.574 0.569 0.579 610,544 0.5715 1.71%
2015-01-19 0 1.170 1.170 1.190 1.170 1.180 516,000 603,920 1.1704 0.560 0.560 0.569 0.560 0.564 1,078,907 0.5598 0.00%
2015-01-16 0 1.170 1.170 1.190 1.150 1.180 144,000 168,480 1.1700 0.560 0.560 0.569 0.550 0.564 301,090 0.5596 0.00%
2015-01-15 0 1.170 1.170 1.190 1.170 1.180 68,000 80,400 1.1824 0.560 0.560 0.569 0.560 0.564 142,182 0.5655 -1.68%
2015-01-14 0 1.190 1.170 1.240 1.170 1.210 144,000 170,800 1.1861 0.569 0.560 0.593 0.560 0.579 301,090 0.5673 0.85%
2015-01-13 0 1.180 1.180 1.190 1.180 1.190 16,000 18,920 1.1825 0.564 0.564 0.569 0.564 0.569 33,454 0.5655 0.00%
2015-01-12 0 1.180 1.180 1.210 - - 0 0 - 0.564 0.564 0.579 - - 0 - 0.85%
2015-01-09 0 1.170 1.170 1.180 1.160 1.180 204,000 238,000 1.1667 0.560 0.560 0.564 0.555 0.564 426,545 0.5580 -0.85%
2015-01-08 0 1.180 1.170 1.190 1.150 1.180 92,000 107,560 1.1691 0.564 0.560 0.569 0.550 0.564 192,363 0.5592 1.72%
2015-01-07 0 1.160 1.160 1.170 1.150 1.170 220,000 253,840 1.1538 0.555 0.555 0.560 0.550 0.560 459,999 0.5518 0.00%
2015-01-06 0 1.160 1.160 1.190 1.160 1.160 108,000 125,280 1.1600 0.555 0.555 0.569 0.555 0.555 225,818 0.5548 -0.85%
2015-01-05 0 1.170 1.160 1.190 1.160 1.180 40,000 46,800 1.1700 0.560 0.555 0.569 0.555 0.564 83,636 0.5596 0.00%
2015-01-02 0 1.170 1.170 1.200 1.170 1.170 48,000 56,160 1.1700 0.560 0.560 0.574 0.560 0.560 100,363 0.5596 -0.85%
2014-12-31 0 1.180 1.160 1.200 - - 0 0 - 0.564 0.555 0.574 - - 0 - 0.00%
2014-12-30 0 1.180 1.180 1.210 1.140 1.160 52,000 59,640 1.1469 0.564 0.564 0.579 0.545 0.555 108,727 0.5485 0.85%
2014-12-29 0 1.170 1.200 1.220 1.110 1.190 156,000 180,640 1.1579 0.560 0.574 0.583 0.531 0.569 326,181 0.5538 -2.50%
2014-12-24 0 1.200 1.200 1.220 1.200 1.200 72,000 86,400 1.2000 0.574 0.574 0.583 0.574 0.574 150,545 0.5739 0.00%
2014-12-23 0 1.200 1.170 1.200 1.180 1.200 28,000 33,360 1.1914 0.574 0.560 0.574 0.564 0.574 58,545 0.5698 2.56%
2014-12-22 0 1.170 1.160 1.170 1.110 1.180 252,000 293,560 1.1649 0.560 0.555 0.560 0.531 0.564 526,908 0.5571 -1.68%
2014-12-19 0 1.190 1.180 1.190 1.180 1.190 12,000 14,240 1.1867 0.569 0.564 0.569 0.564 0.569 25,091 0.5675 1.71%
2014-12-18 0 1.170 1.170 1.190 1.170 1.190 184,000 216,840 1.1785 0.560 0.560 0.569 0.560 0.569 384,726 0.5636 0.00%
2014-12-17 0 1.170 1.160 1.180 1.160 1.170 1,240,000 1,450,600 1.1698 0.560 0.555 0.564 0.555 0.560 2,592,722 0.5595 -0.85%
2014-12-16 0 1.180 1.180 1.190 1.180 1.180 132,000 155,760 1.1800 0.564 0.564 0.569 0.564 0.564 275,999 0.5643 0.00%
2014-12-15 0 1.180 1.170 1.180 1.180 1.200 184,000 218,200 1.1859 0.564 0.560 0.564 0.564 0.574 384,726 0.5672 0.00%
2014-12-12 0 1.180 1.180 1.200 1.180 1.180 28,000 33,040 1.1800 0.564 0.564 0.574 0.564 0.564 58,545 0.5643 0.00%
2014-12-11 0 1.180 1.180 1.200 1.180 1.200 48,000 56,800 1.1833 0.564 0.564 0.574 0.564 0.574 100,363 0.5659 -0.84%
2014-12-10 0 1.190 1.190 1.200 1.190 1.200 80,000 95,240 1.1905 0.569 0.569 0.574 0.569 0.574 167,272 0.5694 0.85%
2014-12-09 0 1.180 1.180 1.200 1.170 1.190 264,000 312,000 1.1818 0.564 0.564 0.574 0.560 0.569 551,999 0.5652 -1.67%
2014-12-08 0 1.200 1.190 1.200 1.190 1.210 204,000 245,160 1.2018 0.574 0.569 0.574 0.569 0.579 426,545 0.5748 -0.83%
2014-12-05 0 1.210 1.210 1.220 1.180 1.190 204,000 240,920 1.1810 0.579 0.579 0.583 0.564 0.569 426,545 0.5648 0.83%
2014-12-04 0 1.200 1.200 1.210 1.180 1.240 96,000 116,360 1.2121 0.574 0.574 0.579 0.564 0.593 200,727 0.5797 1.69%
2014-12-03 0 1.180 1.180 1.190 1.170 1.210 152,000 180,680 1.1887 0.564 0.564 0.569 0.560 0.579 317,818 0.5685 -0.84%
2014-12-02 0 1.190 1.190 1.200 1.190 1.200 152,000 181,360 1.1932 0.569 0.569 0.574 0.569 0.574 317,818 0.5706 0.00%
2014-12-01 0 1.190 1.190 1.200 1.180 1.220 328,000 391,200 1.1927 0.569 0.569 0.574 0.564 0.583 685,817 0.5704 -2.46%
2014-11-28 0 1.220 1.200 1.220 1.200 1.240 60,000 73,800 1.2300 0.583 0.574 0.583 0.574 0.593 125,454 0.5883 1.67%
2014-11-27 0 1.200 1.200 1.220 1.180 1.210 208,000 247,720 1.1910 0.574 0.574 0.583 0.564 0.579 434,908 0.5696 0.00%
2014-11-26 0 1.200 1.200 1.210 1.190 1.210 784,000 941,440 1.2008 0.574 0.574 0.579 0.569 0.579 1,639,269 0.5743 -3.23%
2014-11-25 0 1.240 1.210 1.240 1.200 1.240 198,000 241,800 1.2212 0.593 0.579 0.593 0.574 0.593 413,999 0.5841 3.33%
2014-11-24 0 1.200 1.200 1.220 1.200 1.230 960,000 1,161,240 1.2096 0.574 0.574 0.583 0.574 0.588 2,007,268 0.5785 -3.23%
2014-11-21 0 1.240 1.210 1.240 1.220 1.250 732,000 897,320 1.2258 0.593 0.579 0.593 0.583 0.598 1,530,542 0.5863 0.81%
2014-11-20 0 1.250 1.230 1.250 1.220 1.250 208,000 256,240 1.2319 0.588 0.579 0.588 0.574 0.588 441,980 0.5798 0.81%
2014-11-19 0 1.240 1.240 1.250 1.230 1.230 52,000 63,960 1.2300 0.584 0.584 0.588 0.579 0.579 110,495 0.5788 0.00%
2014-11-18 0 1.240 1.230 1.260 1.240 1.260 368,000 460,120 1.2503 0.584 0.579 0.593 0.584 0.593 781,964 0.5884 -0.80%
2014-11-17 0 1.250 1.240 1.260 1.220 1.260 468,000 582,680 1.2450 0.588 0.584 0.593 0.574 0.593 994,455 0.5859 1.63%
2014-11-14 0 1.230 1.230 1.240 1.210 1.250 308,000 381,200 1.2377 0.579 0.579 0.584 0.569 0.588 654,470 0.5825 2.50%
2014-11-13 0 1.200 1.200 1.230 1.170 1.200 440,000 520,920 1.1839 0.565 0.565 0.579 0.551 0.565 934,957 0.5572 -0.83%
2014-11-12 0 1.210 1.210 1.220 1.200 1.220 180,000 217,160 1.2064 0.569 0.569 0.574 0.565 0.574 382,483 0.5678 0.00%
2014-11-11 0 1.210 1.210 1.220 1.200 1.230 296,000 359,280 1.2138 0.569 0.569 0.574 0.565 0.579 628,971 0.5712 -1.63%
2014-11-10 0 1.230 1.220 1.230 1.230 1.240 132,000 163,280 1.2370 0.579 0.574 0.579 0.579 0.584 280,487 0.5821 -1.60%
2014-11-07 0 1.250 1.240 1.250 1.240 1.260 424,000 530,040 1.2501 0.588 0.584 0.588 0.584 0.593 900,959 0.5883 -0.79%
2014-11-06 0 1.260 1.250 1.260 1.220 1.260 288,000 359,840 1.2494 0.593 0.588 0.593 0.574 0.593 611,972 0.5880 2.44%
2014-11-05 0 1.230 1.230 1.250 1.230 1.250 124,000 154,840 1.2487 0.579 0.579 0.588 0.579 0.588 263,488 0.5877 -0.81%
2014-11-04 0 1.240 1.240 1.250 1.240 1.280 272,000 339,040 1.2465 0.584 0.584 0.588 0.584 0.602 577,974 0.5866 2.48%
2014-11-03 0 1.210 1.210 1.220 1.180 1.200 168,000 201,040 1.1967 0.569 0.569 0.574 0.555 0.565 356,984 0.5632 2.54%
2014-10-31 0 1.180 1.180 1.200 1.160 1.170 40,000 46,520 1.1630 0.555 0.555 0.565 0.546 0.551 84,996 0.5473 0.00%
2014-10-30 0 1.180 1.170 1.200 - - 0 0 - 0.555 0.551 0.565 - - 0 - 0.00%
2014-10-29 0 1.180 1.180 1.200 1.170 1.180 200,000 235,520 1.1776 0.555 0.555 0.565 0.551 0.555 424,981 0.5542 0.85%
2014-10-28 0 1.170 1.170 1.180 1.170 1.180 60,000 70,440 1.1740 0.551 0.551 0.555 0.551 0.555 127,494 0.5525 -0.85%
2014-10-27 0 1.180 1.170 1.180 1.150 1.180 488,000 563,360 1.1544 0.555 0.551 0.555 0.541 0.555 1,036,953 0.5433 -0.84%
2014-10-24 0 1.190 1.190 1.200 1.190 1.190 48,000 57,120 1.1900 0.560 0.560 0.565 0.560 0.560 101,995 0.5600 -0.83%
2014-10-23 0 1.200 1.200 1.240 - - 0 0 - 0.565 0.565 0.584 - - 0 - 0.00%
2014-10-22 0 1.200 1.200 1.240 1.200 1.200 36,000 43,200 1.2000 0.565 0.565 0.584 0.565 0.565 76,497 0.5647 0.00%
2014-10-21 0 1.200 1.200 1.220 1.190 1.210 280,000 337,840 1.2066 0.565 0.565 0.574 0.560 0.569 594,973 0.5678 -1.64%
2014-10-20 0 1.220 1.190 1.220 1.220 1.220 24,000 29,280 1.2200 0.574 0.560 0.574 0.574 0.574 50,998 0.5741 -2.40%
2014-10-17 0 1.250 1.210 1.250 1.200 1.250 144,000 176,080 1.2228 0.588 0.569 0.588 0.565 0.588 305,986 0.5755 4.17%
2014-10-16 0 1.200 1.200 1.230 1.180 1.200 312,000 371,080 1.1894 0.565 0.565 0.579 0.555 0.565 662,970 0.5597 -2.44%
2014-10-15 0 1.230 1.200 1.240 1.230 1.250 272,000 337,680 1.2415 0.579 0.565 0.584 0.579 0.588 577,974 0.5842 0.00%
2014-10-14 0 1.230 1.210 1.230 1.220 1.230 44,000 53,960 1.2264 0.579 0.569 0.579 0.574 0.579 93,496 0.5771 0.00%
2014-10-13 0 1.230 1.210 1.230 1.230 1.230 56,000 68,880 1.2300 0.579 0.569 0.579 0.579 0.579 118,995 0.5788 2.50%
2014-10-10 0 1.200 1.200 1.230 1.180 1.240 128,000 155,320 1.2134 0.565 0.565 0.579 0.555 0.584 271,988 0.5711 -4.00%
2014-10-09 0 1.250 1.250 1.270 1.240 1.240 148,000 183,520 1.2400 0.588 0.588 0.598 0.584 0.584 314,486 0.5836 0.00%
2014-10-08 0 1.250 1.220 1.250 1.190 1.280 300,000 373,080 1.2436 0.588 0.574 0.588 0.560 0.602 637,471 0.5853 3.31%
2014-10-07 0 1.210 1.210 1.230 1.180 1.240 96,000 116,480 1.2133 0.569 0.569 0.579 0.555 0.584 203,991 0.5710 -1.63%
2014-10-06 0 1.230 1.230 1.240 1.190 1.240 360,000 434,920 1.2081 0.579 0.579 0.584 0.560 0.584 764,965 0.5685 4.24%
2014-10-03 0 1.180 1.170 1.180 1.100 1.200 528,000 605,760 1.1473 0.555 0.551 0.555 0.518 0.565 1,121,949 0.5399 3.51%
2014-09-30 0 1.140 1.140 1.150 1.140 1.200 1,864,000 2,175,720 1.1672 0.536 0.536 0.541 0.536 0.565 3,960,819 0.5493 -7.32%
2014-09-29 0 1.230 1.210 1.240 1.200 1.290 1,300,000 1,591,600 1.2243 0.579 0.569 0.584 0.565 0.607 2,762,374 0.5762 -6.11%
2014-09-26 0 1.310 1.300 1.310 1.280 1.350 1,324,000 1,752,400 1.3236 0.616 0.612 0.616 0.602 0.635 2,813,372 0.6229 -2.96%
2014-09-25 0 1.350 1.360 1.380 1.350 1.440 2,268,000 3,137,600 1.3834 0.635 0.640 0.649 0.635 0.678 4,819,280 0.6511 0.00%
2014-09-24 0 1.350 1.350 1.370 1.340 1.380 776,000 1,053,280 1.3573 0.635 0.635 0.645 0.631 0.649 1,648,925 0.6388 1.50%
2014-09-23 0 1.330 1.330 1.350 1.330 1.420 1,552,000 2,136,520 1.3766 0.626 0.626 0.635 0.626 0.668 3,297,850 0.6479 -5.00%
2014-09-22 0 1.400 1.390 1.400 1.340 1.430 2,384,000 3,307,360 1.3873 0.659 0.654 0.659 0.631 0.673 5,065,769 0.6529 5.26%
2014-09-19 0 1.330 1.330 1.350 1.320 1.450 2,724,000 3,747,320 1.3757 0.626 0.626 0.635 0.621 0.682 5,788,236 0.6474 -3.62%
2014-09-18 0 1.380 1.380 1.390 1.230 1.440 5,600,000 7,563,760 1.3507 0.649 0.649 0.654 0.579 0.678 11,899,457 0.6356 12.20%
2014-09-17 0 1.230 1.220 1.230 1.200 1.310 1,008,000 1,242,640 1.2328 0.579 0.574 0.579 0.565 0.616 2,141,902 0.5802 3.36%
2014-09-16 0 1.190 1.190 1.200 1.190 1.190 68,000 80,920 1.1900 0.560 0.560 0.565 0.560 0.560 144,493 0.5600 -0.83%
2014-09-15 0 1.200 1.190 1.200 1.190 1.200 224,000 268,280 1.1977 0.565 0.560 0.565 0.560 0.565 475,978 0.5636 0.84%
2014-09-12 0 1.190 1.180 1.200 1.190 1.190 24,000 28,560 1.1900 0.560 0.555 0.565 0.560 0.560 50,998 0.5600 -0.83%
2014-09-11 0 1.200 1.180 1.200 1.190 1.210 140,000 167,000 1.1929 0.565 0.555 0.565 0.560 0.569 297,486 0.5614 0.84%
2014-09-10 0 1.190 1.180 1.190 1.180 1.190 52,000 61,440 1.1815 0.560 0.555 0.560 0.555 0.560 110,495 0.5560 -0.83%
2014-09-08 0 1.200 1.190 1.200 1.160 1.200 96,000 114,120 1.1888 0.565 0.560 0.565 0.546 0.565 203,991 0.5594 0.84%
2014-09-05 0 1.190 1.180 1.200 1.170 1.190 172,000 204,280 1.1877 0.560 0.555 0.565 0.551 0.560 365,483 0.5589 1.71%
2014-09-04 0 1.170 1.170 1.190 1.170 1.180 42,000 49,160 1.1705 0.551 0.551 0.560 0.551 0.555 89,246 0.5508 0.00%
2014-09-03 0 1.170 1.170 1.190 1.170 1.210 178,000 209,720 1.1782 0.551 0.551 0.560 0.551 0.569 378,233 0.5545 -1.68%
2014-09-02 0 1.190 1.190 1.220 1.190 1.200 232,000 277,840 1.1976 0.560 0.560 0.574 0.560 0.565 492,978 0.5636 0.85%
2014-09-01 0 1.180 1.180 1.190 1.150 1.180 192,000 225,480 1.1744 0.555 0.555 0.560 0.541 0.555 407,981 0.5527 -0.84%
2014-08-29 0 1.190 1.180 1.190 1.180 1.190 216,000 255,200 1.1815 0.560 0.555 0.560 0.555 0.560 458,979 0.5560 2.59%
2014-08-28 0 1.160 1.160 1.200 1.160 1.170 100,000 116,920 1.1692 0.546 0.546 0.565 0.546 0.551 212,490 0.5502 -0.85%
2014-08-27 0 1.170 1.170 1.180 1.160 1.190 224,000 262,520 1.1720 0.551 0.551 0.555 0.546 0.560 475,978 0.5515 -1.68%
2014-08-26 0 1.190 1.180 1.200 1.190 1.190 8,000 9,520 1.1900 0.560 0.555 0.565 0.560 0.560 16,999 0.5600 0.00%
2014-08-25 0 1.190 1.190 1.200 1.190 1.220 72,000 86,440 1.2006 0.560 0.560 0.565 0.560 0.574 152,993 0.5650 0.00%
2014-08-22 0 1.190 1.190 1.200 1.190 1.200 136,000 161,920 1.1906 0.560 0.560 0.565 0.560 0.565 288,987 0.5603 0.00%
2014-08-21 0 1.190 1.180 1.190 1.180 1.200 68,000 81,160 1.1935 0.560 0.555 0.560 0.555 0.565 144,493 0.5617 0.85%
2014-08-20 0 1.180 1.180 1.190 1.180 1.190 108,000 127,520 1.1807 0.555 0.555 0.560 0.555 0.560 229,490 0.5557 -1.67%
2014-08-19 0 1.200 1.190 1.200 - - 0 0 - 0.565 0.560 0.565 - - 0 - 0.00%
2014-08-18 0 1.200 1.190 1.220 1.190 1.220 252,000 300,760 1.1935 0.565 0.560 0.574 0.560 0.574 535,476 0.5617 0.00%
2014-08-15 0 1.200 1.200 1.210 1.190 1.220 188,000 225,560 1.1998 0.565 0.565 0.569 0.560 0.574 399,482 0.5646 -1.64%
2014-08-14 0 1.220 1.200 1.220 1.180 1.240 1,028,000 1,237,800 1.2041 0.574 0.565 0.574 0.555 0.584 2,184,400 0.5667 3.39%
2014-08-13 0 1.180 1.180 1.190 1.170 1.200 292,000 345,080 1.1818 0.555 0.555 0.560 0.551 0.565 620,472 0.5562 -1.67%
2014-08-12 0 1.200 1.190 1.200 1.180 1.200 292,000 347,760 1.1910 0.565 0.560 0.565 0.555 0.565 620,472 0.5605 2.56%
2014-08-11 0 1.170 1.170 1.200 1.160 1.190 282,000 332,700 1.1798 0.551 0.551 0.565 0.546 0.560 599,223 0.5552 0.00%
2014-08-08 0 1.170 1.170 1.180 1.150 1.170 64,000 73,960 1.1556 0.551 0.551 0.555 0.541 0.551 135,994 0.5438 0.86%
2014-08-07 0 1.160 1.160 1.170 1.150 1.170 448,000 519,520 1.1596 0.546 0.546 0.551 0.541 0.551 951,957 0.5457 -1.69%
2014-08-06 0 1.180 1.180 1.190 1.180 1.200 156,000 184,560 1.1831 0.555 0.555 0.560 0.555 0.565 331,485 0.5568 0.00%
2014-08-05 0 1.180 1.170 1.190 1.170 1.200 260,000 307,160 1.1814 0.555 0.551 0.560 0.551 0.565 552,475 0.5560 0.85%
2014-08-04 0 1.170 1.170 1.180 1.160 1.180 328,000 384,200 1.1713 0.551 0.551 0.555 0.546 0.555 696,968 0.5512 0.00%
2014-08-01 0 1.170 1.170 1.180 1.170 1.190 680,000 798,280 1.1739 0.551 0.551 0.555 0.551 0.560 1,444,934 0.5525 -1.68%
2014-07-31 0 1.190 1.190 1.200 1.190 1.210 1,040,000 1,248,960 1.2009 0.560 0.560 0.565 0.560 0.569 2,209,899 0.5652 -1.65%
2014-07-30 0 1.210 1.200 1.210 1.190 1.210 932,000 1,120,800 1.2026 0.569 0.565 0.569 0.560 0.569 1,980,410 0.5659 0.00%
2014-07-29 0 1.210 1.190 1.210 1.190 1.210 1,328,000 1,593,000 1.1995 0.569 0.560 0.569 0.560 0.569 2,821,871 0.5645 0.83%
2014-07-28 0 1.200 1.200 1.210 1.190 1.210 780,000 939,160 1.2041 0.565 0.565 0.569 0.560 0.569 1,657,424 0.5666 0.00%
2014-07-25 0 1.200 1.190 1.210 1.190 1.210 1,160,000 1,395,120 1.2027 0.565 0.560 0.569 0.560 0.569 2,464,888 0.5660 0.00%
2014-07-24 0 1.200 1.200 1.210 1.190 1.210 1,232,000 1,482,320 1.2032 0.565 0.565 0.569 0.560 0.569 2,617,881 0.5662 0.00%
2014-07-23 0 1.200 1.190 1.200 1.190 1.210 1,160,000 1,391,120 1.1992 0.565 0.560 0.565 0.560 0.569 2,464,888 0.5644 0.84%
2014-07-22 0 1.190 1.190 1.200 1.180 1.210 1,368,000 1,631,760 1.1928 0.560 0.560 0.565 0.555 0.569 2,906,867 0.5613 0.00%
2014-07-21 0 1.190 1.180 1.200 1.190 1.200 896,000 1,067,760 1.1917 0.560 0.555 0.565 0.560 0.565 1,903,913 0.5608 0.85%
2014-07-18 0 1.180 1.170 1.180 1.170 1.190 768,000 907,640 1.1818 0.555 0.551 0.555 0.551 0.560 1,631,926 0.5562 0.85%
2014-07-17 0 1.170 1.170 1.180 1.170 1.190 1,064,000 1,257,240 1.1816 0.551 0.551 0.555 0.551 0.560 2,260,897 0.5561 -1.68%
2014-07-16 0 1.190 1.180 1.190 1.180 1.210 828,000 987,840 1.1930 0.560 0.555 0.560 0.555 0.569 1,759,420 0.5615 -0.83%
2014-07-15 0 1.200 1.180 1.200 1.180 1.220 912,000 1,096,240 1.2020 0.565 0.555 0.565 0.555 0.574 1,937,912 0.5657 0.00%
2014-07-14 0 1.200 1.190 1.200 1.190 1.230 852,000 1,033,000 1.2124 0.565 0.560 0.565 0.560 0.579 1,810,417 0.5706 -0.83%
2014-07-11 0 1.210 1.190 1.210 1.180 1.250 2,264,000 2,725,960 1.2040 0.569 0.560 0.569 0.555 0.588 4,810,781 0.5666 -1.63%
2014-07-10 0 1.230 1.220 1.230 1.200 1.280 5,104,000 6,315,560 1.2374 0.579 0.574 0.579 0.565 0.602 10,845,505 0.5823 2.50%
2014-07-09 0 1.200 1.190 1.200 1.160 1.200 1,324,000 1,562,160 1.1799 0.565 0.560 0.565 0.546 0.565 2,813,372 0.5553 1.69%
2014-07-08 0 1.180 1.180 1.190 1.160 1.240 1,684,000 2,008,200 1.1925 0.555 0.555 0.560 0.546 0.584 3,578,337 0.5612 -0.84%
2014-07-07 0 1.190 1.180 1.190 1.150 1.190 1,680,000 1,956,760 1.1647 0.560 0.555 0.560 0.541 0.560 3,569,837 0.5481 4.39%
2014-07-04 0 1.140 1.130 1.140 1.130 1.160 972,000 1,114,360 1.1465 0.536 0.532 0.536 0.532 0.546 2,065,406 0.5395 -0.87%
2014-07-03 0 1.150 1.140 1.160 1.130 1.150 1,012,000 1,159,560 1.1458 0.541 0.536 0.546 0.532 0.541 2,150,402 0.5392 1.77%
2014-07-02 0 1.130 1.120 1.130 1.120 1.140 984,000 1,113,840 1.1320 0.532 0.527 0.532 0.527 0.536 2,090,905 0.5327 0.00%
2014-06-30 0 1.130 1.130 1.140 1.130 1.160 1,096,000 1,255,240 1.1453 0.532 0.532 0.536 0.532 0.546 2,328,894 0.5390 -1.74%
2014-06-27 0 1.150 1.150 1.160 1.140 1.170 1,232,000 1,420,240 1.1528 0.541 0.541 0.546 0.536 0.551 2,617,881 0.5425 0.00%
2014-06-26 0 1.150 1.140 1.150 1.140 1.180 1,588,000 1,832,880 1.1542 0.541 0.536 0.541 0.536 0.555 3,374,346 0.5432 -0.86%
2014-06-25 0 1.160 1.150 1.160 1.160 1.200 1,576,000 1,858,680 1.1794 0.546 0.541 0.546 0.546 0.565 3,348,847 0.5550 -1.69%
2014-06-24 0 1.180 1.170 1.190 1.160 1.200 1,860,000 2,184,320 1.1744 0.555 0.551 0.560 0.546 0.565 3,952,320 0.5527 1.72%
2014-06-23 0 1.160 1.150 1.160 1.150 1.180 876,000 1,016,680 1.1606 0.546 0.541 0.546 0.541 0.555 1,861,415 0.5462 0.00%
2014-06-20 0 1.160 1.160 1.170 1.150 1.200 1,040,000 1,217,000 1.1702 0.546 0.546 0.551 0.541 0.565 2,209,899 0.5507 -2.52%
2014-06-19 0 1.190 1.180 1.190 1.160 1.190 860,000 1,007,120 1.1711 0.560 0.555 0.560 0.546 0.560 1,827,417 0.5511 0.85%
2014-06-18 0 1.180 1.170 1.180 1.150 1.190 948,000 1,106,680 1.1674 0.555 0.551 0.555 0.541 0.560 2,014,408 0.5494 2.61%
2014-06-17 0 1.150 1.140 1.150 1.140 1.220 1,332,000 1,555,840 1.1680 0.541 0.536 0.541 0.536 0.574 2,830,371 0.5497 -3.36%
2014-06-16 0 1.190 1.190 1.200 1.180 1.250 1,252,000 1,522,640 1.2162 0.560 0.560 0.565 0.555 0.588 2,660,379 0.5723 -3.25%
2014-06-13 0 1.230 1.220 1.240 1.120 1.240 3,736,000 4,429,400 1.1856 0.579 0.574 0.584 0.527 0.584 7,938,638 0.5580 8.85%
2014-06-12 0 1.130 1.130 1.140 1.110 1.140 200,000 223,680 1.1184 0.532 0.532 0.536 0.522 0.536 424,981 0.5263 1.80%
2014-06-11 0 1.110 1.110 1.120 1.100 1.140 396,000 440,440 1.1122 0.522 0.522 0.527 0.518 0.536 841,462 0.5234 0.00%
2014-06-10 0 1.110 1.110 1.140 1.090 1.160 856,000 964,200 1.1264 0.522 0.522 0.536 0.513 0.546 1,818,917 0.5301 0.91%
2014-06-09 0 1.100 1.100 1.110 1.050 1.120 1,992,000 2,146,960 1.0778 0.518 0.518 0.522 0.494 0.527 4,232,807 0.5072 -2.65%
2014-06-06 0 1.130 1.120 1.130 1.110 1.160 1,900,000 2,144,480 1.1287 0.532 0.527 0.532 0.522 0.546 4,037,316 0.5312 -2.59%
2014-06-05 0 1.160 1.150 1.160 1.140 1.190 3,272,000 3,806,560 1.1634 0.546 0.541 0.546 0.536 0.560 6,952,683 0.5475 -2.52%
2014-06-04 0 1.190 1.190 1.200 1.180 1.230 3,128,000 3,750,720 1.1991 0.560 0.560 0.565 0.555 0.579 6,646,697 0.5643 -3.25%
2014-06-03 0 1.230 1.210 1.230 1.190 1.250 5,764,000 7,064,440 1.2256 0.579 0.569 0.579 0.560 0.588 12,247,941 0.5768 3.36%
2014-05-30 0 1.190 1.190 1.200 1.180 1.360 43,924,000 55,319,000 1.2594 0.560 0.560 0.565 0.555 0.640 93,334,243 0.5927

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