Ozner Water International Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02014  2014-06-17  2021-03-17  2022-12-05
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
2022-12-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2021-03-17 0 0.089 0.090 0.091 0.087 0.090 458,000 40,657 0.0888 0.089 0.090 0.091 0.087 0.090 458,000 0.0888 -1.11%
2021-03-16 0 0.090 0.090 0.093 0.087 0.090 1,060,000 94,078 0.0888 0.090 0.090 0.093 0.087 0.090 1,060,000 0.0888 1.12%
2021-03-15 0 0.089 0.089 0.093 0.089 0.096 498,000 46,013 0.0924 0.089 0.089 0.093 0.089 0.096 498,000 0.0924 -2.20%
2021-03-12 0 0.091 0.091 0.092 0.086 0.093 958,000 84,801 0.0885 0.091 0.091 0.092 0.086 0.093 958,000 0.0885 4.60%
2021-03-11 0 0.087 0.087 0.095 0.086 0.096 1,157,000 102,903 0.0889 0.087 0.087 0.095 0.086 0.096 1,157,000 0.0889 -1.14%
2021-03-10 0 0.088 0.089 0.090 0.085 0.090 495,000 44,103 0.0891 0.088 0.089 0.090 0.085 0.090 495,000 0.0891 0.00%
2021-03-09 0 0.088 0.088 0.090 0.086 0.094 160,000 14,172 0.0886 0.088 0.088 0.090 0.086 0.094 160,000 0.0886 -1.12%
2021-03-08 0 0.089 0.089 0.092 0.088 0.095 1,820,000 162,325 0.0892 0.089 0.089 0.092 0.088 0.095 1,820,000 0.0892 -1.11%
2021-03-05 0 0.090 0.090 0.095 0.088 0.095 1,927,000 175,169 0.0909 0.090 0.090 0.095 0.088 0.095 1,927,000 0.0909 -7.22%
2021-03-04 0 0.097 0.097 0.098 0.092 0.099 1,165,000 111,192 0.0954 0.097 0.097 0.098 0.092 0.099 1,165,000 0.0954 1.04%
2021-03-03 0 0.096 0.096 0.098 0.090 0.101 698,000 65,385 0.0937 0.096 0.096 0.098 0.090 0.101 698,000 0.0937 3.23%
2021-03-02 0 0.093 0.094 0.095 0.092 0.096 990,000 93,397 0.0943 0.093 0.094 0.095 0.092 0.096 990,000 0.0943 -1.06%
2021-03-01 0 0.094 0.094 0.095 0.093 0.100 1,896,000 182,637 0.0963 0.094 0.094 0.095 0.093 0.100 1,896,000 0.0963 2.17%
2021-02-26 0 0.092 0.092 0.097 0.092 0.100 659,000 62,636 0.0950 0.092 0.092 0.097 0.092 0.100 659,000 0.0950 -3.16%
2021-02-25 0 0.095 0.095 0.097 0.094 0.104 2,316,000 226,331 0.0977 0.095 0.095 0.097 0.094 0.104 2,316,000 0.0977 -5.00%
2021-02-24 0 0.100 0.100 0.101 0.094 0.105 3,775,000 375,072 0.0994 0.100 0.100 0.101 0.094 0.105 3,775,000 0.0994 -4.76%
2021-02-23 0 0.105 0.101 0.105 0.099 0.105 2,759,001 284,182 0.1030 0.105 0.101 0.105 0.099 0.105 2,759,001 0.1030 8.25%
2021-02-22 0 0.097 0.097 0.102 0.095 0.105 2,955,000 295,501 0.1000 0.097 0.097 0.102 0.095 0.105 2,955,000 0.1000 2.11%
2021-02-19 0 0.095 0.095 0.096 0.090 0.098 2,777,000 265,415 0.0956 0.095 0.095 0.096 0.090 0.098 2,777,000 0.0956 4.40%
2021-02-18 0 0.091 0.091 0.095 0.090 0.097 732,000 68,685 0.0938 0.091 0.091 0.095 0.090 0.097 732,000 0.0938 -2.15%
2021-02-17 0 0.093 0.093 0.096 0.084 0.093 1,203,000 109,380 0.0909 0.093 0.093 0.096 0.084 0.093 1,203,000 0.0909 8.14%
2021-02-16 0 0.086 0.086 0.090 0.083 0.090 2,297,000 196,086 0.0854 0.086 0.086 0.090 0.083 0.090 2,297,000 0.0854 -4.44%
2021-02-11 0 0.090 0.088 0.090 0.087 0.096 417,000 37,783 0.0906 0.090 0.088 0.090 0.087 0.096 417,000 0.0906 0.00%
2021-02-10 0 0.090 0.090 0.092 0.090 0.096 245,000 23,026 0.0940 0.090 0.090 0.092 0.090 0.096 245,000 0.0940 -6.25%
2021-02-09 0 0.096 0.090 0.097 0.089 0.097 1,811,000 163,375 0.0902 0.096 0.090 0.097 0.089 0.097 1,811,000 0.0902 5.49%
2021-02-08 0 0.091 0.090 0.091 0.089 0.096 970,000 87,309 0.0900 0.091 0.090 0.091 0.089 0.096 970,000 0.0900 -2.15%
2021-02-05 0 0.093 0.090 0.093 0.093 0.098 438,000 41,417 0.0946 0.093 0.090 0.093 0.093 0.098 438,000 0.0946 -5.10%
2021-02-04 0 0.098 0.098 0.099 0.093 0.098 382,000 36,280 0.0950 0.098 0.098 0.099 0.093 0.098 382,000 0.0950 6.52%
2021-02-03 0 0.092 0.092 0.095 0.092 0.096 960,000 88,762 0.0925 0.092 0.092 0.095 0.092 0.096 960,000 0.0925 1.10%
2021-02-02 0 0.091 0.090 0.098 0.087 0.099 897,000 81,638 0.0910 0.091 0.090 0.098 0.087 0.099 897,000 0.0910 -1.09%
2021-02-01 0 0.092 0.090 0.099 0.090 0.101 36,000 3,339 0.0928 0.092 0.090 0.099 0.090 0.101 36,000 0.0928 -4.17%
2021-01-29 0 0.096 0.090 0.096 0.086 0.099 404,000 36,395 0.0901 0.096 0.090 0.096 0.086 0.099 404,000 0.0901 5.49%
2021-01-28 0 0.091 0.091 0.100 0.090 0.096 1,462,000 137,364 0.0940 0.091 0.091 0.100 0.090 0.096 1,462,000 0.0940 -10.78%
2021-01-27 0 0.102 0.095 0.102 0.097 0.103 594,000 60,662 0.1021 0.102 0.095 0.102 0.097 0.103 594,000 0.1021 0.00%
2021-01-26 0 0.102 0.102 0.103 0.095 0.102 2,405,000 242,777 0.1009 0.102 0.102 0.103 0.095 0.102 2,405,000 0.1009 4.08%
2021-01-25 0 0.098 0.098 0.101 0.094 0.104 536,000 53,809 0.1004 0.098 0.098 0.101 0.094 0.104 536,000 0.1004 1.03%
2021-01-22 0 0.097 0.097 0.100 0.096 0.101 1,789,000 177,557 0.0992 0.097 0.097 0.100 0.096 0.101 1,789,000 0.0992 -3.00%
2021-01-21 0 0.100 0.096 0.100 0.096 0.109 3,601,000 364,658 0.1013 0.100 0.096 0.100 0.096 0.109 3,601,000 0.1013 5.26%
2021-01-20 0 0.095 0.095 0.098 0.091 0.100 1,482,000 141,650 0.0956 0.095 0.095 0.098 0.091 0.100 1,482,000 0.0956 5.56%
2021-01-19 0 0.090 0.090 0.094 0.086 0.096 1,487,000 133,771 0.0900 0.090 0.090 0.094 0.086 0.096 1,487,000 0.0900 -6.25%
2021-01-18 0 0.096 0.090 0.096 0.095 0.098 450,000 43,031 0.0956 0.096 0.090 0.096 0.095 0.098 450,000 0.0956 1.05%
2021-01-15 0 0.095 0.092 0.095 0.090 0.096 1,268,000 117,437 0.0926 0.095 0.092 0.095 0.090 0.096 1,268,000 0.0926 0.00%
2021-01-14 0 0.095 0.092 0.094 0.090 0.096 2,105,000 197,439 0.0938 0.095 0.092 0.094 0.090 0.096 2,105,000 0.0938 3.26%
2021-01-13 0 0.092 0.092 0.093 0.085 0.092 595,000 53,546 0.0900 0.092 0.092 0.093 0.085 0.092 595,000 0.0900 2.22%
2021-01-12 0 0.090 0.086 0.089 0.086 0.093 234,000 21,029 0.0899 0.090 0.086 0.089 0.086 0.093 234,000 0.0899 0.00%
2021-01-11 0 0.090 0.088 0.090 0.086 0.094 1,630,000 144,317 0.0885 0.090 0.088 0.090 0.086 0.094 1,630,000 0.0885 1.12%
2021-01-08 0 0.089 0.088 0.089 0.081 0.091 2,613,000 229,411 0.0878 0.089 0.088 0.089 0.081 0.091 2,613,000 0.0878 7.23%
2021-01-07 0 0.083 0.083 0.085 0.081 0.088 1,290,000 108,072 0.0838 0.083 0.083 0.085 0.081 0.088 1,290,000 0.0838 1.22%
2021-01-06 0 0.082 0.083 0.084 0.080 0.092 2,285,000 186,979 0.0818 0.082 0.083 0.084 0.080 0.092 2,285,000 0.0818 -2.38%
2021-01-05 0 0.084 0.082 0.085 0.080 0.089 366,000 30,023 0.0820 0.084 0.082 0.085 0.080 0.089 366,000 0.0820 -1.18%
2021-01-04 0 0.085 0.085 0.086 0.082 0.092 1,150,000 96,296 0.0837 0.085 0.085 0.086 0.082 0.092 1,150,000 0.0837 -5.56%
2020-12-31 0 0.090 0.087 0.090 0.086 0.094 27,000 2,348 0.0870 0.090 0.087 0.090 0.086 0.094 27,000 0.0870 -1.10%
2020-12-30 0 0.091 0.089 0.091 0.085 0.095 1,457,000 132,517 0.0910 0.091 0.089 0.091 0.085 0.095 1,457,000 0.0910 3.41%
2020-12-29 0 0.088 0.088 0.090 0.080 0.089 742,000 60,401 0.0814 0.088 0.088 0.090 0.080 0.089 742,000 0.0814 2.33%
2020-12-28 0 0.086 0.083 0.088 0.083 0.088 929,000 79,511 0.0856 0.086 0.083 0.088 0.083 0.088 929,000 0.0856 3.61%
2020-12-24 0 0.083 0.083 0.085 0.079 0.089 839,000 69,169 0.0824 0.083 0.083 0.085 0.079 0.089 839,000 0.0824 -3.49%
2020-12-23 0 0.086 0.085 0.092 0.082 0.087 2,644,000 224,619 0.0850 0.086 0.085 0.092 0.082 0.087 2,644,000 0.0850 1.18%
2020-12-22 0 0.085 0.085 0.086 0.085 0.092 8,738,000 852,984 0.0976 0.085 0.085 0.086 0.085 0.092 8,738,000 0.0976 0.00%
2020-12-21 0 0.085 0.085 0.091 0.081 0.095 7,125,000 616,673 0.0866 0.085 0.085 0.091 0.081 0.095 7,125,000 0.0866 -11.46%
2020-12-18 0 0.096 0.096 0.099 0.095 0.105 7,588,000 746,908 0.0984 0.096 0.096 0.099 0.095 0.105 7,588,000 0.0984 -4.00%
2020-12-17 0 0.100 0.100 0.103 0.095 0.130 22,342,000 2,291,096 0.1025 0.100 0.100 0.103 0.095 0.130 22,342,000 0.1025 -28.57%
2020-12-16 0 0.140 0.140 0.147 0.138 0.150 1,615,000 227,961 0.1412 0.140 0.140 0.147 0.138 0.150 1,615,000 0.1412 -0.71%
2020-12-15 0 0.141 0.141 0.143 0.139 0.148 1,126,000 160,160 0.1422 0.141 0.141 0.143 0.139 0.148 1,126,000 0.1422 -1.40%
2020-12-14 0 0.143 0.143 0.147 0.139 0.143 433,000 61,796 0.1427 0.143 0.143 0.147 0.139 0.143 433,000 0.1427 0.70%
2020-12-11 0 0.142 0.142 0.151 0.141 0.145 164,000 23,705 0.1445 0.142 0.142 0.151 0.141 0.145 164,000 0.1445 -2.07%
2020-12-10 0 0.145 0.145 0.150 0.144 0.150 870,000 130,409 0.1499 0.145 0.145 0.150 0.144 0.150 870,000 0.1499 0.69%
2020-12-09 0 0.144 0.144 0.147 0.128 0.146 1,588,000 219,566 0.1383 0.144 0.144 0.147 0.128 0.146 1,588,000 0.1383 4.35%
2020-12-08 0 0.138 0.138 0.140 0.128 0.154 464,000 63,130 0.1361 0.138 0.138 0.140 0.128 0.154 464,000 0.1361 -1.43%
2020-12-07 0 0.140 0.140 0.149 0.134 0.148 426,000 58,790 0.1380 0.140 0.140 0.149 0.134 0.148 426,000 0.1380 -4.11%
2020-12-04 0 0.146 0.146 0.151 0.145 0.150 135,000 19,815 0.1468 0.146 0.146 0.151 0.145 0.150 135,000 0.1468 0.69%
2020-12-03 0 0.145 0.144 0.151 0.143 0.145 182,000 26,170 0.1438 0.145 0.144 0.151 0.143 0.145 182,000 0.1438 2.11%
2020-12-02 0 0.142 0.142 0.145 0.140 0.151 3,106,000 445,192 0.1433 0.142 0.142 0.145 0.140 0.151 3,106,000 0.1433 -2.74%
2020-12-01 0 0.146 0.146 0.151 0.143 0.157 738,000 108,796 0.1474 0.146 0.146 0.151 0.143 0.157 738,000 0.1474 -3.95%
2020-11-30 0 0.152 0.152 0.154 0.151 0.165 335,000 52,714 0.1574 0.152 0.152 0.154 0.151 0.165 335,000 0.1574 0.66%
2020-11-27 0 0.151 0.151 0.156 0.149 0.165 733,000 114,258 0.1559 0.151 0.151 0.156 0.149 0.165 733,000 0.1559 1.34%
2020-11-26 0 0.149 0.149 0.155 0.147 0.151 262,000 38,894 0.1485 0.149 0.149 0.155 0.147 0.151 262,000 0.1485 2.05%
2020-11-25 0 0.146 0.146 0.154 0.145 0.155 461,000 69,123 0.1499 0.146 0.146 0.154 0.145 0.155 461,000 0.1499 -5.81%
2020-11-24 0 0.155 0.155 0.165 0.146 0.159 881,000 135,922 0.1543 0.155 0.155 0.165 0.146 0.159 881,000 0.1543 -3.73%
2020-11-23 0 0.161 0.161 0.165 0.159 0.167 602,000 97,483 0.1619 0.161 0.161 0.165 0.159 0.167 602,000 0.1619 -0.62%
2020-11-20 0 0.162 0.162 0.164 0.157 0.167 220,000 36,020 0.1637 0.162 0.162 0.164 0.157 0.167 220,000 0.1637 0.00%
2020-11-19 0 0.162 0.163 0.170 0.161 0.175 1,631,000 265,378 0.1627 0.162 0.163 0.170 0.161 0.175 1,631,000 0.1627 -1.82%
2020-11-18 0 0.165 0.161 0.166 0.160 0.171 902,000 146,776 0.1627 0.165 0.161 0.166 0.160 0.171 902,000 0.1627 0.00%
2020-11-17 0 0.165 0.162 0.164 0.162 0.169 329,000 54,498 0.1656 0.165 0.162 0.164 0.162 0.169 329,000 0.1656 -1.20%
2020-11-16 0 0.167 0.167 0.171 0.160 0.177 2,016,000 343,424 0.1703 0.167 0.167 0.171 0.160 0.177 2,016,000 0.1703 -2.34%
2020-11-13 0 0.171 0.170 0.173 0.168 0.179 770,000 132,643 0.1723 0.171 0.170 0.173 0.168 0.179 770,000 0.1723 -1.16%
2020-11-12 0 0.173 0.169 0.180 0.168 0.179 1,150,000 198,035 0.1722 0.173 0.169 0.180 0.168 0.179 1,150,000 0.1722 0.58%
2020-11-11 0 0.172 0.172 0.182 0.172 0.185 963,000 175,413 0.1822 0.172 0.172 0.182 0.172 0.185 963,000 0.1822 -4.44%
2020-11-10 0 0.180 0.176 0.180 0.176 0.185 1,014,000 181,673 0.1792 0.180 0.176 0.180 0.176 0.185 1,014,000 0.1792 -0.55%
2020-11-09 0 0.181 0.181 0.182 0.175 0.188 1,488,000 267,669 0.1799 0.181 0.181 0.182 0.175 0.188 1,488,000 0.1799 0.56%
2020-11-06 0 0.180 0.180 0.186 0.180 0.187 260,000 47,888 0.1842 0.180 0.180 0.186 0.180 0.187 260,000 0.1842 -3.74%
2020-11-05 0 0.187 0.184 0.191 0.172 0.195 2,214,000 398,483 0.1800 0.187 0.184 0.191 0.172 0.195 2,214,000 0.1800 0.00%
2020-11-04 0 0.187 0.187 0.196 0.186 0.200 556,000 105,288 0.1894 0.187 0.187 0.196 0.186 0.200 556,000 0.1894 -1.06%
2020-11-03 0 0.189 0.188 0.189 0.184 0.190 267,000 49,516 0.1855 0.189 0.188 0.189 0.184 0.190 267,000 0.1855 0.53%
2020-11-02 0 0.188 0.185 0.189 0.179 0.202 1,472,000 277,080 0.1882 0.188 0.185 0.189 0.179 0.202 1,472,000 0.1882 1.08%
2020-10-30 0 0.186 0.186 0.188 0.170 0.188 465,000 85,052 0.1829 0.186 0.186 0.188 0.170 0.188 465,000 0.1829 -1.06%
2020-10-29 0 0.188 0.188 0.190 0.182 0.195 602,000 111,921 0.1859 0.188 0.188 0.190 0.182 0.195 602,000 0.1859 0.00%
2020-10-28 0 0.188 0.187 0.188 0.185 0.191 334,000 62,660 0.1876 0.188 0.187 0.188 0.185 0.191 334,000 0.1876 -0.53%
2020-10-27 0 0.189 0.183 0.189 0.181 0.189 131,000 24,080 0.1838 0.189 0.183 0.189 0.181 0.189 131,000 0.1838 1.07%
2020-10-23 0 0.187 0.186 0.188 0.185 0.196 415,000 78,130 0.1883 0.187 0.186 0.188 0.185 0.196 415,000 0.1883 1.08%
2020-10-22 0 0.185 0.185 0.189 0.175 0.193 1,954,000 358,655 0.1835 0.185 0.185 0.189 0.175 0.193 1,954,000 0.1835 -4.64%
2020-10-21 0 0.194 0.194 0.197 0.180 0.195 1,381,000 260,822 0.1889 0.194 0.194 0.197 0.180 0.195 1,381,000 0.1889 1.57%
2020-10-20 0 0.191 0.190 0.192 0.186 0.195 321,000 60,526 0.1886 0.191 0.190 0.192 0.186 0.195 321,000 0.1886 1.06%
2020-10-19 0 0.189 0.185 0.193 0.185 0.200 957,000 182,714 0.1909 0.189 0.185 0.193 0.185 0.200 957,000 0.1909 -2.58%
2020-10-16 0 0.194 0.196 0.197 0.193 0.208 1,081,000 214,299 0.1982 0.194 0.196 0.197 0.193 0.208 1,081,000 0.1982 -3.48%
2020-10-15 0 0.201 0.192 0.202 0.186 0.202 2,472,000 477,047 0.1930 0.201 0.192 0.202 0.186 0.202 2,472,000 0.1930 4.15%
2020-10-14 0 0.193 0.191 0.193 0.184 0.202 1,618,000 312,328 0.1930 0.193 0.191 0.193 0.184 0.202 1,618,000 0.1930 -3.50%
2020-10-12 0 0.200 0.198 0.200 0.189 0.220 4,923,000 1,005,278 0.2042 0.200 0.198 0.200 0.189 0.220 4,923,000 0.2042 2.56%
2020-10-09 0 0.195 0.192 0.195 0.170 0.213 10,174,000 1,995,773 0.1962 0.195 0.192 0.195 0.170 0.213 10,174,000 0.1962 11.43%
2020-10-08 0 0.175 0.173 0.175 0.167 0.185 3,247,000 575,163 0.1771 0.175 0.173 0.175 0.167 0.185 3,247,000 0.1771 2.34%
2020-10-07 0 0.171 0.165 0.177 0.165 0.177 148,000 24,516 0.1656 0.171 0.165 0.177 0.165 0.177 148,000 0.1656 3.01%
2020-10-06 0 0.166 0.165 0.170 0.158 0.170 1,783,000 297,407 0.1668 0.166 0.165 0.170 0.158 0.170 1,783,000 0.1668 3.75%
2020-10-05 0 0.160 0.160 0.165 0.146 0.165 89,000 14,556 0.1636 0.160 0.160 0.165 0.146 0.165 89,000 0.1636 -3.03%
2020-09-30 0 0.165 0.164 0.168 0.159 0.170 2,356,000 391,309 0.1661 0.165 0.164 0.168 0.159 0.170 2,356,000 0.1661 3.13%
2020-09-29 0 0.160 0.159 0.160 0.143 0.160 665,000 102,338 0.1539 0.160 0.159 0.160 0.143 0.160 665,000 0.1539 5.26%
2020-09-28 0 0.152 0.151 0.160 0.141 0.159 949,000 146,019 0.1539 0.152 0.151 0.160 0.141 0.159 949,000 0.1539 5.56%
2020-09-25 0 0.144 0.144 0.150 0.143 0.157 1,283,000 195,302 0.1522 0.144 0.144 0.150 0.143 0.157 1,283,000 0.1522 -10.00%
2020-09-24 0 0.160 0.158 0.160 0.155 0.175 3,074,000 502,673 0.1635 0.160 0.158 0.160 0.155 0.175 3,074,000 0.1635 2.56%
2020-09-23 0 0.156 0.157 0.158 0.145 0.157 3,101,000 476,557 0.1537 0.156 0.157 0.158 0.145 0.157 3,101,000 0.1537 5.41%
2020-09-22 0 0.148 0.143 0.148 0.134 0.148 692,000 98,179 0.1419 0.148 0.143 0.148 0.134 0.148 692,000 0.1419 5.71%
2020-09-21 0 0.140 0.140 0.143 0.138 0.161 1,259,200 188,920 0.1500 0.140 0.140 0.143 0.138 0.161 1,259,200 0.1500 1.45%
2020-09-18 0 0.138 0.138 0.139 0.135 0.140 1,065,000 144,247 0.1354 0.138 0.138 0.139 0.135 0.140 1,065,000 0.1354 0.00%
2020-09-17 0 0.138 0.138 0.139 0.134 0.142 1,837,000 252,451 0.1374 0.138 0.138 0.139 0.134 0.142 1,837,000 0.1374 1.47%
2020-09-16 0 0.136 0.135 0.136 0.135 0.141 5,875,000 809,898 0.1379 0.136 0.135 0.136 0.135 0.141 5,875,000 0.1379 2.26%
2020-09-15 0 0.133 0.133 0.136 0.133 0.140 3,682,000 497,627 0.1352 0.133 0.133 0.136 0.133 0.140 3,682,000 0.1352 -0.75%
2020-09-14 0 0.134 0.132 0.134 0.131 0.138 980,000 131,854 0.1345 0.134 0.132 0.134 0.131 0.138 980,000 0.1345 -0.74%
2020-09-11 0 0.135 0.135 0.138 0.134 0.140 1,307,800 177,094 0.1354 0.135 0.135 0.138 0.134 0.140 1,307,800 0.1354 -3.57%
2020-09-10 0 0.140 0.136 0.140 0.131 0.141 1,042,000 142,429 0.1367 0.140 0.136 0.140 0.131 0.141 1,042,000 0.1367 -1.41%
2020-09-09 0 0.142 0.140 0.142 0.138 0.144 37,000 5,157 0.1394 0.142 0.140 0.142 0.138 0.144 37,000 0.1394 -1.39%
2020-09-08 0 0.144 0.141 0.145 0.131 0.148 966,000 135,032 0.1398 0.144 0.141 0.145 0.131 0.148 966,000 0.1398 -4.00%
2020-09-07 0 0.150 0.140 0.150 0.143 0.150 2,050,000 298,237 0.1455 0.150 0.140 0.150 0.143 0.150 2,050,000 0.1455 4.90%
2020-09-04 0 0.143 0.143 0.146 0.139 0.150 2,418,000 347,441 0.1437 0.143 0.143 0.146 0.139 0.150 2,418,000 0.1437 -1.38%
2020-09-03 0 0.145 0.143 0.145 0.144 0.153 1,833,000 270,898 0.1478 0.145 0.143 0.145 0.144 0.153 1,833,000 0.1478 -0.68%
2020-09-02 0 0.146 0.145 0.146 0.140 0.165 7,669,000 1,179,276 0.1538 0.146 0.145 0.146 0.140 0.165 7,669,000 0.1538 -0.68%
2020-09-01 0 0.147 0.147 0.149 0.138 0.156 7,952,000 1,154,215 0.1451 0.147 0.147 0.149 0.138 0.156 7,952,000 0.1451 -5.16%
2020-08-31 0 0.155 0.155 0.160 0.150 0.163 2,189,000 339,245 0.1550 0.155 0.155 0.160 0.150 0.163 2,189,000 0.1550 -4.91%
2020-08-28 0 0.163 0.155 0.157 0.136 0.175 7,557,000 1,198,433 0.1586 0.163 0.155 0.157 0.136 0.175 7,557,000 0.1586 13.19%
2020-08-27 0 0.144 0.144 0.146 0.138 0.149 1,885,000 273,234 0.1450 0.144 0.144 0.146 0.138 0.149 1,885,000 0.1450 -4.00%
2020-08-26 0 0.150 0.145 0.150 0.141 0.151 1,812,000 266,163 0.1469 0.150 0.145 0.150 0.141 0.151 1,812,000 0.1469 2.74%
2020-08-25 0 0.146 0.145 0.148 0.140 0.153 3,645,000 531,599 0.1458 0.146 0.145 0.148 0.140 0.153 3,645,000 0.1458 -7.01%
2020-08-24 0 0.157 0.152 0.157 0.145 0.172 13,637,000 2,161,356 0.1585 0.157 0.152 0.157 0.145 0.172 13,637,000 0.1585 -8.72%
2020-08-21 0 0.172 0.172 0.180 0.165 0.195 6,758,000 1,229,728 0.1820 0.172 0.172 0.180 0.165 0.195 6,758,000 0.1820 -3.37%
2020-08-20 0 0.178 0.173 0.178 0.165 0.195 13,074,000 2,282,801 0.1746 0.178 0.173 0.178 0.165 0.195 13,074,000 0.1746 -6.81%
2020-08-19 0 0.191 0.191 0.192 0.189 0.194 1,406,000 267,997 0.1906 0.191 0.191 0.192 0.189 0.194 1,406,000 0.1906 -1.55%
2020-08-18 0 0.194 0.194 0.195 0.191 0.209 7,178,000 1,402,948 0.1955 0.194 0.194 0.195 0.191 0.209 7,178,000 0.1955 -4.90%
2020-08-17 0 0.204 0.204 0.205 0.189 0.250 24,689,000 5,375,849 0.2177 0.204 0.204 0.205 0.189 0.250 24,689,000 0.2177 4.08%
2020-08-14 0 0.196 0.196 0.200 0.190 0.210 906,000 177,358 0.1958 0.196 0.196 0.200 0.190 0.210 906,000 0.1958 -1.01%
2020-08-13 0 0.198 0.198 0.205 0.193 0.220 5,040,000 1,002,795 0.1990 0.198 0.198 0.205 0.193 0.220 5,040,000 0.1990 -2.46%
2020-08-12 0 0.203 0.203 0.212 0.180 0.225 4,841,000 1,003,644 0.2073 0.203 0.203 0.212 0.180 0.225 4,841,000 0.2073 -2.87%
2020-08-11 0 0.209 0.206 0.209 0.200 0.225 10,354,000 2,215,668 0.2140 0.209 0.206 0.209 0.200 0.225 10,354,000 0.2140 5.56%
2020-08-10 0 0.198 0.193 0.198 0.198 0.260 28,060,000 6,328,062 0.2255 0.198 0.193 0.198 0.198 0.260 28,060,000 0.2255 0.00%
2020-08-07 0 0.198 0.198 0.200 0.190 0.295 68,692,000 16,436,870 0.2393 0.198 0.198 0.200 0.190 0.295 68,692,000 0.2393 -35.08%
2020-08-06 0 0.305 0.305 0.310 0.111 0.355 236,604,000 58,289,704 0.2464 0.305 0.305 0.310 0.111 0.355 236,604,000 0.2464 174.77%
2020-08-05 0 0.111 0.110 0.111 0.105 0.114 2,834,000 309,918 0.1094 0.111 0.110 0.111 0.105 0.114 2,834,000 0.1094 -3.48%
2020-08-04 0 0.115 0.115 0.116 0.112 0.120 1,489,000 171,800 0.1154 0.115 0.115 0.116 0.112 0.120 1,489,000 0.1154 -8.00%
2020-08-03 0 0.125 0.120 0.125 0.120 0.128 34,000 4,109 0.1209 0.125 0.120 0.125 0.120 0.128 34,000 0.1209 0.81%
2020-07-31 0 0.124 0.122 0.125 0.121 0.124 8,000 977 0.1221 0.124 0.122 0.125 0.121 0.124 8,000 0.1221 -2.36%
2020-07-30 0 0.127 0.122 0.127 0.120 0.138 544,000 66,853 0.1229 0.127 0.122 0.127 0.120 0.138 544,000 0.1229 0.00%
2020-07-29 0 0.127 0.126 0.127 0.123 0.139 43,000 5,458 0.1269 0.127 0.126 0.127 0.123 0.139 43,000 0.1269 1.60%
2020-07-28 0 0.125 0.120 0.125 0.120 0.125 616,000 75,836 0.1231 0.125 0.120 0.125 0.120 0.125 616,000 0.1231 -1.57%
2020-07-27 0 0.127 0.124 0.127 0.122 0.144 137,000 16,847 0.1230 0.127 0.124 0.127 0.122 0.144 137,000 0.1230 3.25%
2020-07-24 0 0.123 0.119 0.123 0.119 0.123 1,142,000 137,675 0.1206 0.123 0.119 0.123 0.119 0.123 1,142,000 0.1206 -3.91%
2020-07-23 0 0.128 0.125 0.128 0.123 0.138 1,639,000 209,223 0.1277 0.128 0.125 0.128 0.123 0.138 1,639,000 0.1277 -0.78%
2020-07-22 0 0.129 0.126 0.130 0.123 0.143 2,538,000 317,814 0.1252 0.129 0.126 0.130 0.123 0.143 2,538,000 0.1252 -2.27%
2020-07-21 0 0.132 0.130 0.132 0.130 0.154 3,210,000 427,624 0.1332 0.132 0.130 0.132 0.130 0.154 3,210,000 0.1332 -5.71%
2020-07-20 0 0.140 0.139 0.140 0.136 0.146 1,279,000 176,028 0.1376 0.140 0.139 0.140 0.136 0.146 1,279,000 0.1376 -4.11%
2020-07-17 0 0.146 0.145 0.146 0.137 0.155 460,000 64,003 0.1391 0.146 0.145 0.146 0.137 0.155 460,000 0.1391 2.10%
2020-07-16 0 0.143 0.139 0.143 0.139 0.146 1,481,000 207,880 0.1404 0.143 0.139 0.143 0.139 0.146 1,481,000 0.1404 -2.05%
2020-07-15 0 0.146 0.144 0.146 0.144 0.148 554,000 80,614 0.1455 0.146 0.144 0.146 0.144 0.148 554,000 0.1455 1.39%
2020-07-14 0 0.144 0.144 0.145 0.141 0.145 669,000 95,231 0.1423 0.144 0.144 0.145 0.141 0.145 669,000 0.1423 2.13%
2020-07-13 0 0.141 0.141 0.143 0.141 0.150 1,429,000 204,594 0.1432 0.141 0.141 0.143 0.141 0.150 1,429,000 0.1432 -2.76%
2020-07-10 0 0.145 0.145 0.147 0.142 0.160 4,803,000 711,624 0.1482 0.145 0.145 0.147 0.142 0.160 4,803,000 0.1482 -3.97%
2020-07-09 0 0.151 0.148 0.151 0.147 0.154 2,191,000 327,684 0.1496 0.151 0.148 0.151 0.147 0.154 2,191,000 0.1496 0.67%
2020-07-08 0 0.150 0.148 0.149 0.148 0.153 558,000 83,087 0.1489 0.150 0.148 0.149 0.148 0.153 558,000 0.1489 -1.96%
2020-07-07 0 0.153 0.151 0.154 0.150 0.155 1,600,000 244,662 0.1529 0.153 0.151 0.154 0.150 0.155 1,600,000 0.1529 -4.37%
2020-07-06 0 0.160 0.160 0.163 0.147 0.160 1,313,000 203,571 0.1550 0.160 0.160 0.163 0.147 0.160 1,313,000 0.1550 2.56%
2020-07-03 0 0.156 0.156 0.158 0.141 0.156 1,715,000 251,957 0.1469 0.156 0.156 0.158 0.141 0.156 1,715,000 0.1469 4.70%
2020-07-02 0 0.149 0.148 0.149 0.147 0.150 1,330,000 198,354 0.1491 0.149 0.148 0.149 0.147 0.150 1,330,000 0.1491 -0.67%
2020-06-30 0 0.150 0.149 0.150 0.144 0.158 648,000 98,576 0.1521 0.150 0.149 0.150 0.144 0.158 648,000 0.1521 1.35%
2020-06-29 0 0.148 0.148 0.149 0.146 0.153 1,493,000 221,125 0.1481 0.148 0.148 0.149 0.146 0.153 1,493,000 0.1481 -5.13%
2020-06-26 0 0.156 0.156 0.160 0.147 0.160 647,000 99,719 0.1541 0.156 0.156 0.160 0.147 0.160 647,000 0.1541 -6.59%
2020-06-24 0 0.167 0.162 0.167 0.156 0.169 2,003,000 328,298 0.1639 0.167 0.162 0.167 0.156 0.169 2,003,000 0.1639 -1.18%
2020-06-23 0 0.169 0.169 0.170 0.165 0.175 340,000 57,365 0.1687 0.169 0.169 0.170 0.165 0.175 340,000 0.1687 0.60%
2020-06-22 0 0.168 0.168 0.170 0.166 0.175 1,041,000 176,737 0.1698 0.168 0.168 0.170 0.166 0.175 1,041,000 0.1698 0.60%
2020-06-19 0 0.167 0.166 0.167 0.166 0.186 5,001,986 855,429 0.1710 0.167 0.166 0.167 0.166 0.186 5,001,986 0.1710 -10.22%
2020-06-18 0 0.186 0.185 0.188 0.183 0.191 796,000 149,200 0.1874 0.186 0.185 0.188 0.183 0.191 796,000 0.1874 -2.11%
2020-06-17 0 0.190 0.187 0.190 0.180 0.190 1,792,000 330,502 0.1844 0.190 0.187 0.190 0.180 0.190 1,792,000 0.1844 2.70%
2020-06-16 0 0.185 0.185 0.189 0.185 0.190 856,201 161,064 0.1881 0.185 0.185 0.189 0.185 0.190 856,201 0.1881 -0.54%
2020-06-15 0 0.186 0.186 0.189 0.183 0.190 915,000 170,793 0.1867 0.186 0.186 0.189 0.183 0.190 915,000 0.1867 -1.06%
2020-06-12 0 0.188 0.188 0.189 0.186 0.192 2,969,000 562,505 0.1895 0.188 0.188 0.189 0.186 0.192 2,969,000 0.1895 -0.53%
2020-06-11 0 0.189 0.189 0.190 0.188 0.190 253,000 47,870 0.1892 0.189 0.189 0.190 0.188 0.190 253,000 0.1892 0.53%
2020-06-10 0 0.188 0.188 0.190 0.188 0.199 192,000 37,197 0.1937 0.188 0.188 0.190 0.188 0.199 192,000 0.1937 -0.53%
2020-06-09 0 0.189 0.188 0.189 0.188 0.202 3,749,000 712,402 0.1900 0.189 0.188 0.189 0.188 0.202 3,749,000 0.1900 0.53%
2020-06-08 0 0.188 0.186 0.190 0.184 0.195 156,000 29,468 0.1889 0.188 0.186 0.190 0.184 0.195 156,000 0.1889 -3.09%
2020-06-05 0 0.194 0.192 0.195 0.180 0.195 642,000 121,402 0.1891 0.194 0.192 0.195 0.180 0.195 642,000 0.1891 1.57%
2020-06-04 0 0.191 0.191 0.193 0.178 0.195 3,803,000 684,968 0.1801 0.191 0.191 0.193 0.178 0.195 3,803,000 0.1801 2.69%
2020-06-03 0 0.186 0.186 0.191 0.184 0.208 1,457,000 275,173 0.1889 0.186 0.186 0.191 0.184 0.208 1,457,000 0.1889 0.00%
2020-06-02 0 0.186 0.183 0.188 0.178 0.188 743,000 136,411 0.1836 0.186 0.183 0.188 0.178 0.188 743,000 0.1836 1.09%
2020-06-01 0 0.184 0.184 0.189 0.180 0.192 756,000 139,681 0.1848 0.184 0.184 0.189 0.180 0.192 756,000 0.1848 -3.16%
2020-05-29 0 0.190 0.184 0.190 0.185 0.200 1,608,000 304,391 0.1893 0.190 0.184 0.190 0.185 0.200 1,608,000 0.1893 0.00%
2020-05-28 0 0.190 0.190 0.194 0.187 0.200 792,000 152,676 0.1928 0.190 0.190 0.194 0.187 0.200 792,000 0.1928 -5.00%
2020-05-27 0 0.200 0.193 0.200 0.190 0.200 204,085 39,115 0.1917 0.200 0.193 0.200 0.190 0.200 204,085 0.1917 3.63%
2020-05-26 0 0.193 0.192 0.201 0.192 0.212 420,000 84,056 0.2001 0.193 0.192 0.201 0.192 0.212 420,000 0.2001 1.58%
2020-05-25 0 0.190 0.188 0.193 0.190 0.193 660,000 125,784 0.1906 0.190 0.188 0.193 0.190 0.193 660,000 0.1906 -1.55%
2020-05-22 0 0.193 0.191 0.193 0.185 0.197 2,503,000 483,077 0.1930 0.193 0.191 0.193 0.185 0.197 2,503,000 0.1930 -8.10%
2020-05-21 0 0.210 0.209 0.210 0.191 0.210 919,000 185,034 0.2013 0.210 0.209 0.210 0.191 0.210 919,000 0.2013 3.96%
2020-05-20 0 0.202 0.202 0.207 0.190 0.220 3,322,617 683,539 0.2057 0.202 0.202 0.207 0.190 0.220 3,322,617 0.2057 6.88%
2020-05-19 0 0.189 0.188 0.189 0.183 0.194 3,501,000 654,673 0.1870 0.189 0.188 0.189 0.183 0.194 3,501,000 0.1870 -3.08%
2020-05-18 0 0.195 0.194 0.195 0.185 0.224 2,812,000 544,212 0.1935 0.195 0.194 0.195 0.185 0.224 2,812,000 0.1935 -6.70%
2020-05-15 0 0.209 0.208 0.209 0.201 0.230 4,028,000 859,478 0.2134 0.209 0.208 0.209 0.201 0.230 4,028,000 0.2134 -9.13%
2020-05-14 0 0.230 0.228 0.230 0.220 0.239 1,624,000 372,056 0.2291 0.230 0.228 0.230 0.220 0.239 1,624,000 0.2291 -4.56%
2020-05-13 0 0.241 0.240 0.241 0.228 0.245 595,000 138,936 0.2335 0.241 0.240 0.241 0.228 0.245 595,000 0.2335 -3.21%
2020-05-12 0 0.249 0.248 0.250 0.241 0.250 175,000 42,940 0.2454 0.249 0.248 0.250 0.241 0.250 175,000 0.2454 1.63%
2020-05-11 0 0.245 0.240 0.245 0.240 0.265 502,000 122,917 0.2449 0.245 0.240 0.245 0.240 0.265 502,000 0.2449 0.00%
2020-05-08 0 0.245 0.245 0.255 0.242 0.255 2,734,000 676,689 0.2475 0.245 0.245 0.255 0.242 0.255 2,734,000 0.2475 -3.92%
2020-05-07 0 0.255 0.260 0.280 0.255 0.275 127,000 32,525 0.2561 0.255 0.260 0.280 0.255 0.275 127,000 0.2561 -1.92%
2020-05-06 0 0.260 0.255 0.260 0.250 0.260 803,999 204,559 0.2544 0.260 0.255 0.260 0.250 0.260 803,999 0.2544 1.96%
2020-05-05 0 0.255 0.255 0.265 0.255 0.275 2,749,000 754,330 0.2744 0.255 0.255 0.265 0.255 0.275 2,749,000 0.2744 -1.92%
2020-05-04 0 0.260 0.250 0.255 0.250 0.275 1,532,000 391,465 0.2555 0.260 0.250 0.255 0.250 0.275 1,532,000 0.2555 0.00%
2020-04-29 0 0.260 0.260 0.265 0.260 0.285 2,864,000 781,105 0.2727 0.260 0.260 0.265 0.260 0.285 2,864,000 0.2727 -8.77%
2020-04-28 0 0.285 0.285 0.290 0.275 0.300 1,676,000 478,710 0.2856 0.285 0.285 0.290 0.275 0.300 1,676,000 0.2856 -5.00%
2020-04-27 0 0.300 0.300 0.315 0.290 0.310 477,000 145,070 0.3041 0.300 0.300 0.315 0.290 0.310 477,000 0.3041 0.00%
2020-04-24 0 0.300 0.300 0.310 0.290 0.310 4,849,000 1,490,970 0.3075 0.300 0.300 0.310 0.290 0.310 4,849,000 0.3075 -6.25%
2020-04-23 0 0.320 0.310 0.320 0.305 0.325 656,000 205,730 0.3136 0.320 0.310 0.320 0.305 0.325 656,000 0.3136 4.92%
2020-04-22 0 0.305 0.295 0.310 0.280 0.310 1,237,000 363,625 0.2940 0.305 0.295 0.310 0.280 0.310 1,237,000 0.2940 0.00%
2020-04-21 0 0.305 0.300 0.305 0.305 0.315 277,000 85,125 0.3073 0.305 0.300 0.305 0.305 0.315 277,000 0.3073 -4.69%
2020-04-20 0 0.320 0.305 0.320 0.305 0.325 1,095,000 341,530 0.3119 0.320 0.305 0.320 0.305 0.325 1,095,000 0.3119 -1.54%
2020-04-17 0 0.325 0.325 0.335 0.320 0.335 1,319,000 431,115 0.3268 0.325 0.325 0.335 0.320 0.335 1,319,000 0.3268 0.00%
2020-04-16 0 0.325 0.320 0.325 0.310 0.330 1,540,000 491,915 0.3194 0.325 0.320 0.325 0.310 0.330 1,540,000 0.3194 -1.52%
2020-04-15 0 0.330 0.325 0.330 0.305 0.370 9,511,000 3,101,885 0.3261 0.330 0.325 0.330 0.305 0.370 9,511,000 0.3261 -7.04%
2020-04-14 0 0.355 0.355 0.360 0.315 0.370 31,644,624 11,123,468 0.3515 0.355 0.355 0.360 0.315 0.370 31,644,624 0.3515 9.23%
2020-04-09 0 0.325 0.320 0.325 0.250 0.325 12,177,000 3,599,290 0.2956 0.325 0.320 0.325 0.250 0.325 12,177,000 0.2956 22.64%
2020-04-08 0 0.265 0.260 0.265 0.250 0.265 1,192,000 304,945 0.2558 0.265 0.260 0.265 0.250 0.265 1,192,000 0.2558 1.92%
2020-04-07 0 0.260 0.255 0.260 0.255 0.280 4,352,000 1,140,180 0.2620 0.260 0.255 0.260 0.255 0.280 4,352,000 0.2620 4.00%
2020-04-06 0 0.250 0.250 0.260 0.231 0.290 5,276,000 1,386,699 0.2628 0.250 0.250 0.260 0.231 0.290 5,276,000 0.2628 1.63%
2020-04-03 0 0.246 0.242 0.246 0.233 0.250 4,769,000 1,139,505 0.2389 0.246 0.242 0.246 0.233 0.250 4,769,000 0.2389 -0.81%
2020-04-02 0 0.248 0.248 0.249 0.246 0.280 2,144,000 543,847 0.2537 0.248 0.248 0.249 0.246 0.280 2,144,000 0.2537 -6.42%
2020-04-01 0 0.265 0.260 0.265 0.200 0.280 18,682,000 4,531,617 0.2426 0.265 0.260 0.265 0.200 0.280 18,682,000 0.2426 -8.62%
2020-03-31 0 0.290 0.285 0.290 0.280 0.310 3,997,000 1,153,170 0.2885 0.290 0.285 0.290 0.280 0.310 3,997,000 0.2885 -6.45%
2020-03-30 0 0.310 0.305 0.310 0.295 0.320 3,470,000 1,056,935 0.3046 0.310 0.305 0.310 0.295 0.320 3,470,000 0.3046 -4.62%
2020-03-27 0 0.325 0.325 0.330 0.275 0.355 14,347,000 4,464,860 0.3112 0.325 0.325 0.330 0.275 0.355 14,347,000 0.3112 1.56%
2020-03-26 0 0.320 0.320 0.335 0.320 0.400 6,186,000 2,156,580 0.3486 0.320 0.320 0.335 0.320 0.400 6,186,000 0.3486 -18.99%
2020-03-25 0 0.395 0.395 0.400 0.360 0.440 3,468,000 1,327,105 0.3827 0.395 0.395 0.400 0.360 0.440 3,468,000 0.3827 -1.25%
2020-03-24 0 0.400 0.395 0.400 0.380 0.490 4,422,000 1,836,875 0.4154 0.400 0.395 0.400 0.380 0.490 4,422,000 0.4154 -13.04%
2020-03-23 0 0.460 0.460 0.470 0.460 0.530 3,344,785 1,619,896 0.4843 0.460 0.460 0.470 0.460 0.530 3,344,785 0.4843 -19.30%
2020-03-20 0 0.570 0.550 0.560 0.540 0.580 2,674,316 1,495,507 0.5592 0.570 0.550 0.560 0.540 0.580 2,674,316 0.5592 0.00%
2020-03-19 0 0.570 0.550 0.570 0.510 0.570 2,011,000 1,097,320 0.5457 0.570 0.550 0.570 0.510 0.570 2,011,000 0.5457 -5.00%
2020-03-18 0 0.600 0.570 0.600 0.570 0.630 614,000 364,650 0.5939 0.600 0.570 0.600 0.570 0.630 614,000 0.5939 -4.76%
2020-03-17 0 0.630 0.600 0.630 0.550 0.630 2,337,000 1,357,140 0.5807 0.630 0.600 0.630 0.550 0.630 2,337,000 0.5807 8.62%
2020-03-16 0 0.580 0.560 0.580 0.560 0.590 1,464,000 832,190 0.5684 0.580 0.560 0.580 0.560 0.590 1,464,000 0.5684 0.00%
2020-03-13 0 0.580 0.560 0.580 0.530 0.600 2,797,000 1,600,470 0.5722 0.580 0.560 0.580 0.530 0.600 2,797,000 0.5722 -3.33%
2020-03-12 0 0.600 0.600 0.620 0.600 0.630 1,791,000 1,111,990 0.6209 0.600 0.600 0.620 0.600 0.630 1,791,000 0.6209 -4.76%
2020-03-11 0 0.630 0.610 0.630 0.610 0.640 1,168,000 725,790 0.6214 0.630 0.610 0.630 0.610 0.640 1,168,000 0.6214 -1.56%
2020-03-10 0 0.640 0.620 0.640 0.610 0.650 3,975,000 2,499,980 0.6289 0.640 0.620 0.640 0.610 0.650 3,975,000 0.6289 -1.54%
2020-03-09 0 0.650 0.630 0.650 0.620 0.660 2,470,000 1,600,570 0.6480 0.650 0.630 0.650 0.620 0.660 2,470,000 0.6480 -5.80%
2020-03-06 0 0.690 0.670 0.680 0.660 0.730 4,584,807 3,164,008 0.6901 0.690 0.670 0.680 0.660 0.730 4,584,807 0.6901 -2.82%
2020-03-05 0 0.710 0.690 0.710 0.670 0.760 8,569,000 6,018,110 0.7023 0.710 0.690 0.710 0.670 0.760 8,569,000 0.7023 0.00%
2020-03-04 0 0.710 0.700 0.710 0.570 0.730 11,904,000 8,009,840 0.6729 0.710 0.700 0.710 0.570 0.730 11,904,000 0.6729 20.34%
2020-03-03 0 0.590 0.580 0.590 0.550 0.590 2,194,000 1,246,730 0.5682 0.590 0.580 0.590 0.550 0.590 2,194,000 0.5682 3.51%
2020-03-02 0 0.570 0.560 0.580 0.530 0.580 2,387,000 1,323,880 0.5546 0.570 0.560 0.580 0.530 0.580 2,387,000 0.5546 1.79%
2020-02-28 0 0.560 0.560 0.570 0.530 0.620 2,715,000 1,561,740 0.5752 0.560 0.560 0.570 0.530 0.620 2,715,000 0.5752 -12.50%
2020-02-27 0 0.640 0.640 0.650 0.630 0.680 797,000 515,910 0.6473 0.640 0.640 0.650 0.630 0.680 797,000 0.6473 -5.88%
2020-02-26 0 0.680 0.670 0.690 0.670 0.690 204,000 140,690 0.6897 0.680 0.670 0.690 0.670 0.690 204,000 0.6897 -2.86%
2020-02-25 0 0.700 0.690 0.700 0.670 0.710 161,000 112,130 0.6965 0.700 0.690 0.700 0.670 0.710 161,000 0.6965 0.00%
2020-02-24 0 0.700 0.690 0.700 0.680 0.700 138,000 94,910 0.6878 0.700 0.690 0.700 0.680 0.700 138,000 0.6878 0.00%
2020-02-21 0 0.700 0.700 0.710 0.690 0.710 383,000 266,640 0.6962 0.700 0.700 0.710 0.690 0.710 383,000 0.6962 0.00%
2020-02-20 0 0.700 0.700 0.710 0.690 0.710 877,000 616,190 0.7026 0.700 0.700 0.710 0.690 0.710 877,000 0.7026 0.00%
2020-02-19 0 0.700 0.700 0.710 0.690 0.710 1,345,679 940,358 0.6988 0.700 0.700 0.710 0.690 0.710 1,345,679 0.6988 1.45%
2020-02-18 0 0.690 0.690 0.700 0.680 0.700 322,000 221,740 0.6886 0.690 0.690 0.700 0.680 0.700 322,000 0.6886 0.00%
2020-02-17 0 0.690 0.680 0.690 0.670 0.710 509,000 352,060 0.6917 0.690 0.680 0.690 0.670 0.710 509,000 0.6917 -1.43%
2020-02-14 0 0.700 0.700 0.710 0.700 0.750 1,392,000 992,040 0.7127 0.700 0.700 0.710 0.700 0.750 1,392,000 0.7127 -7.89%
2020-02-13 0 0.760 0.730 0.760 0.720 0.770 561,896 416,135 0.7406 0.760 0.730 0.760 0.720 0.770 561,896 0.7406 2.70%
2020-02-12 0 0.740 0.740 0.750 0.710 0.780 1,347,000 994,460 0.7383 0.740 0.740 0.750 0.710 0.780 1,347,000 0.7383 -3.90%
2020-02-11 0 0.770 0.760 0.770 0.760 0.820 2,783,000 2,209,950 0.7941 0.770 0.760 0.770 0.760 0.820 2,783,000 0.7941 -2.53%
2020-02-10 0 0.790 0.780 0.790 0.670 0.850 11,170,000 8,798,100 0.7877 0.790 0.780 0.790 0.670 0.850 11,170,000 0.7877 21.54%
2020-02-07 0 0.650 0.650 0.660 0.640 0.670 1,114,000 730,360 0.6556 0.650 0.650 0.660 0.640 0.670 1,114,000 0.6556 4.84%
2020-02-06 0 0.620 0.620 0.630 0.610 0.640 35,000 21,850 0.6243 0.620 0.620 0.630 0.610 0.640 35,000 0.6243 0.00%
2020-02-05 0 0.620 0.620 0.630 0.600 0.640 255,000 159,320 0.6248 0.620 0.620 0.630 0.600 0.640 255,000 0.6248 1.64%
2020-02-04 0 0.610 0.610 0.620 0.600 0.640 307,000 188,940 0.6154 0.610 0.610 0.620 0.600 0.640 307,000 0.6154 0.00%
2020-02-03 0 0.610 0.610 0.630 0.600 0.660 427,000 263,340 0.6167 0.610 0.610 0.630 0.600 0.660 427,000 0.6167 1.67%
2020-01-31 0 0.600 0.590 0.600 0.580 0.620 597,000 359,890 0.6028 0.600 0.590 0.600 0.580 0.620 597,000 0.6028 3.45%
2020-01-30 0 0.580 0.580 0.600 0.530 0.660 1,002,000 603,160 0.6020 0.580 0.580 0.600 0.530 0.660 1,002,000 0.6020 -14.71%
2020-01-29 0 0.680 0.670 0.680 0.660 0.710 293,000 199,070 0.6794 0.680 0.670 0.680 0.660 0.710 293,000 0.6794 -6.85%
2020-01-24 0 0.730 0.720 0.730 0.700 0.730 32,000 22,770 0.7116 0.730 0.720 0.730 0.700 0.730 32,000 0.7116 2.82%
2020-01-23 0 0.710 0.710 0.720 0.680 0.720 368,000 259,360 0.7048 0.710 0.710 0.720 0.680 0.720 368,000 0.7048 -2.74%
2020-01-22 0 0.730 0.710 0.730 0.660 0.750 908,000 658,380 0.7251 0.730 0.710 0.730 0.660 0.750 908,000 0.7251 8.96%
2020-01-21 0 0.670 0.660 0.680 0.640 0.720 993,000 661,710 0.6664 0.670 0.660 0.680 0.640 0.720 993,000 0.6664 -4.29%
2020-01-20 0 0.700 0.690 0.700 0.610 0.710 2,287,000 1,550,470 0.6779 0.700 0.690 0.700 0.610 0.710 2,287,000 0.6779 14.75%
2020-01-17 0 0.610 0.600 0.610 0.600 0.620 2,014,000 1,228,290 0.6099 0.610 0.600 0.610 0.600 0.620 2,014,000 0.6099 -1.61%
2020-01-16 0 0.620 0.610 0.620 0.610 0.640 1,824,000 1,146,400 0.6285 0.620 0.610 0.620 0.610 0.640 1,824,000 0.6285 -1.59%
2020-01-15 0 0.630 0.630 0.640 0.620 0.660 3,740,000 2,399,080 0.6415 0.630 0.630 0.640 0.620 0.660 3,740,000 0.6415 -10.00%
2020-01-14 0 0.700 0.690 0.700 0.660 0.760 4,607,000 3,182,630 0.6908 0.700 0.690 0.700 0.660 0.760 4,607,000 0.6908 -6.67%
2020-01-13 0 0.750 0.740 0.750 0.740 0.790 7,484,000 5,755,120 0.7690 0.750 0.740 0.750 0.740 0.790 7,484,000 0.7690 -1.32%
2020-01-10 0 0.760 0.750 0.760 0.750 0.800 1,030,000 789,090 0.7661 0.760 0.750 0.760 0.750 0.800 1,030,000 0.7661 -3.80%
2020-01-09 0 0.790 0.770 0.790 0.770 0.800 1,054,000 828,890 0.7864 0.790 0.770 0.790 0.770 0.800 1,054,000 0.7864 -2.47%
2020-01-08 0 0.810 0.800 0.810 0.800 0.840 681,000 556,500 0.8172 0.810 0.800 0.810 0.800 0.840 681,000 0.8172 -3.57%
2020-01-07 0 0.840 0.840 0.850 0.800 0.840 601,603 492,230 0.8182 0.840 0.840 0.850 0.800 0.840 601,603 0.8182 5.00%
2020-01-06 0 0.800 0.800 0.820 0.790 0.800 391,000 312,270 0.7986 0.800 0.800 0.820 0.790 0.800 391,000 0.7986 0.00%
2020-01-03 0 0.800 0.790 0.800 0.780 0.810 258,201 204,252 0.7911 0.800 0.790 0.800 0.780 0.810 258,201 0.7911 -1.23%
2020-01-02 0 0.810 0.790 0.820 0.790 0.840 1,308,311 1,055,061 0.8064 0.810 0.790 0.820 0.790 0.840 1,308,311 0.8064 -3.57%
2019-12-31 0 0.840 0.830 0.840 0.820 0.850 138,000 115,640 0.8380 0.840 0.830 0.840 0.820 0.850 138,000 0.8380 1.20%
2019-12-30 0 0.830 0.820 0.830 0.810 0.840 389,000 324,340 0.8338 0.830 0.820 0.830 0.810 0.840 389,000 0.8338 -4.60%
2019-12-27 0 0.870 0.860 0.870 0.840 0.880 1,328,971 1,159,790 0.8727 0.870 0.860 0.870 0.840 0.880 1,328,971 0.8727 -1.14%
2019-12-24 0 0.880 0.870 0.880 0.870 0.900 522,000 464,460 0.8898 0.880 0.870 0.880 0.870 0.900 522,000 0.8898 -1.12%
2019-12-23 0 0.890 0.880 0.890 0.870 0.910 1,078,610 963,808 0.8936 0.890 0.880 0.890 0.870 0.910 1,078,610 0.8936 -1.11%
2019-12-20 0 0.900 0.880 0.900 0.880 0.900 618,000 549,055 0.8884 0.900 0.880 0.900 0.880 0.900 618,000 0.8884 0.00%
2019-12-19 0 0.900 0.890 0.900 0.870 0.900 677,000 605,590 0.8945 0.900 0.890 0.900 0.870 0.900 677,000 0.8945 0.00%
2019-12-18 0 0.900 0.890 0.900 0.880 0.900 482,085 426,770 0.8853 0.900 0.890 0.900 0.880 0.900 482,085 0.8853 -1.10%
2019-12-17 0 0.910 0.890 0.910 0.880 0.910 424,000 380,630 0.8977 0.910 0.890 0.910 0.880 0.910 424,000 0.8977 0.00%
2019-12-16 0 0.910 0.900 0.910 0.890 0.920 319,000 289,230 0.9067 0.910 0.900 0.910 0.890 0.920 319,000 0.9067 0.00%
2019-12-13 0 0.910 0.910 0.920 0.890 0.980 1,433,000 1,304,690 0.9105 0.910 0.910 0.920 0.890 0.980 1,433,000 0.9105 -3.19%
2019-12-12 0 0.940 0.920 0.940 0.900 1.000 1,563,000 1,471,500 0.9415 0.940 0.920 0.940 0.900 1.000 1,563,000 0.9415 -6.00%
2019-12-11 0 1.000 0.980 1.000 0.970 1.010 120,000 118,910 0.9909 1.000 0.980 1.000 0.970 1.010 120,000 0.9909 -0.99%
2019-12-10 0 1.010 1.000 1.010 0.990 1.010 1,094,550 1,094,423 0.9999 1.010 1.000 1.010 0.990 1.010 1,094,550 0.9999 -0.98%
2019-12-09 0 1.020 1.010 1.020 1.000 1.030 206,000 209,630 1.0176 1.020 1.010 1.020 1.000 1.030 206,000 1.0176 -0.97%
2019-12-06 0 1.030 1.020 1.030 1.000 1.040 1,938,000 1,970,530 1.0168 1.030 1.020 1.030 1.000 1.040 1,938,000 1.0168 0.00%
2019-12-05 0 1.030 1.030 1.050 1.030 1.060 3,177,000 3,331,990 1.0488 1.030 1.030 1.050 1.030 1.060 3,177,000 1.0488 0.00%
2019-12-04 0 1.030 1.030 1.040 1.030 1.060 1,726,000 1,798,750 1.0421 1.030 1.030 1.040 1.030 1.060 1,726,000 1.0421 -7.21%
2019-12-03 0 1.110 1.110 1.140 1.010 1.140 5,445,000 5,806,340 1.0664 1.110 1.110 1.140 1.010 1.140 5,445,000 1.0664 2.78%
2019-12-02 0 1.080 1.070 1.090 1.070 1.110 1,124,000 1,238,700 1.1020 1.080 1.070 1.090 1.070 1.110 1,124,000 1.1020 -1.82%
2019-11-29 0 1.100 1.100 1.110 1.080 1.150 809,000 886,910 1.0963 1.100 1.100 1.110 1.080 1.150 809,000 1.0963 -2.65%
2019-11-28 0 1.130 1.130 1.140 1.120 1.150 297,000 336,500 1.1330 1.130 1.130 1.140 1.120 1.150 297,000 1.1330 -1.74%
2019-11-27 0 1.150 1.150 1.160 1.140 1.240 773,000 906,820 1.1731 1.150 1.150 1.160 1.140 1.240 773,000 1.1731 0.00%
2019-11-26 0 1.150 1.140 1.150 1.120 1.220 5,464,000 6,316,490 1.1560 1.150 1.140 1.150 1.120 1.220 5,464,000 1.1560 -7.26%
2019-11-25 0 1.240 1.230 1.250 1.210 1.250 350,707 430,729 1.2282 1.240 1.230 1.250 1.210 1.250 350,707 1.2282 -3.12%
2019-11-22 0 1.280 1.260 1.280 1.240 1.290 303,000 386,005 1.2739 1.280 1.260 1.280 1.240 1.290 303,000 1.2739 0.79%
2019-11-21 0 1.270 1.250 1.270 1.200 1.280 818,000 993,610 1.2147 1.270 1.250 1.270 1.200 1.280 818,000 1.2147 0.00%
2019-11-20 0 1.270 1.270 1.300 1.260 1.320 384,000 490,360 1.2770 1.270 1.270 1.300 1.260 1.320 384,000 1.2770 -3.79%
2019-11-19 0 1.320 1.300 1.320 1.290 1.320 236,000 307,040 1.3010 1.320 1.300 1.320 1.290 1.320 236,000 1.3010 -2.94%
2019-11-18 0 1.360 1.330 1.360 1.330 1.390 521,000 703,760 1.3508 1.360 1.330 1.360 1.330 1.390 521,000 1.3508 0.00%
2019-11-15 0 1.360 1.320 1.360 1.280 1.360 325,602 436,366 1.3402 1.360 1.320 1.360 1.280 1.360 325,602 1.3402 3.03%
2019-11-14 0 1.320 1.280 1.320 1.300 1.360 252,000 335,140 1.3299 1.320 1.280 1.320 1.300 1.360 252,000 1.3299 -1.49%
2019-11-13 0 1.340 1.300 1.340 1.320 1.360 168,000 224,000 1.3333 1.340 1.300 1.340 1.320 1.360 168,000 1.3333 -1.47%
2019-11-12 0 1.360 1.300 1.360 1.310 1.440 807,000 1,086,030 1.3458 1.360 1.300 1.360 1.310 1.440 807,000 1.3458 3.82%
2019-11-11 0 1.310 1.290 1.310 1.260 1.320 303,000 394,470 1.3019 1.310 1.290 1.310 1.260 1.320 303,000 1.3019 -0.76%
2019-11-08 0 1.320 1.290 1.320 1.230 1.320 1,849,000 2,387,220 1.2911 1.320 1.290 1.320 1.230 1.320 1,849,000 1.2911 7.32%
2019-11-07 0 1.230 1.220 1.230 1.220 1.240 228,000 279,950 1.2279 1.230 1.220 1.230 1.220 1.240 228,000 1.2279 -0.81%
2019-11-06 0 1.240 1.230 1.240 1.220 1.280 873,000 1,081,320 1.2386 1.240 1.230 1.240 1.220 1.280 873,000 1.2386 -3.12%
2019-11-05 0 1.280 1.270 1.280 1.200 1.330 1,031,000 1,288,250 1.2495 1.280 1.270 1.280 1.200 1.330 1,031,000 1.2495 0.00%
2019-11-04 0 1.280 1.270 1.310 1.240 1.480 2,750,964 3,694,402 1.3429 1.280 1.270 1.310 1.240 1.480 2,750,964 1.3429 -13.51%
2019-11-01 0 1.480 1.470 1.480 1.430 1.490 1,938,000 2,833,940 1.4623 1.480 1.470 1.480 1.430 1.490 1,938,000 1.4623 -0.67%
2019-10-31 0 1.490 1.490 1.500 1.430 1.500 1,257,720 1,861,052 1.4797 1.490 1.490 1.500 1.430 1.500 1,257,720 1.4797 2.05%
2019-10-30 0 1.460 1.430 1.460 1.400 1.460 1,271,000 1,817,240 1.4298 1.460 1.430 1.460 1.400 1.460 1,271,000 1.4298 0.69%
2019-10-29 0 1.450 1.440 1.450 1.410 1.480 723,487 1,037,752 1.4344 1.450 1.440 1.450 1.410 1.480 723,487 1.4344 0.00%
2019-10-28 0 1.450 1.420 1.450 1.390 1.500 1,265,000 1,788,300 1.4137 1.450 1.420 1.450 1.390 1.500 1,265,000 1.4137 3.57%
2019-10-25 0 1.400 1.390 1.420 1.380 1.430 1,031,000 1,453,120 1.4094 1.400 1.390 1.420 1.380 1.430 1,031,000 1.4094 -1.41%
2019-10-24 0 1.420 1.400 1.420 1.400 1.460 1,303,000 1,870,780 1.4357 1.420 1.400 1.420 1.400 1.460 1,303,000 1.4357 0.71%
2019-10-23 0 1.410 1.410 1.420 1.380 1.430 723,000 1,022,680 1.4145 1.410 1.410 1.420 1.380 1.430 723,000 1.4145 -2.08%
2019-10-22 0 1.440 1.420 1.440 1.390 1.490 1,017,769 1,477,961 1.4522 1.440 1.420 1.440 1.390 1.490 1,017,769 1.4522 -3.36%
2019-10-21 0 1.490 1.470 1.490 1.450 1.500 624,000 924,990 1.4824 1.490 1.470 1.490 1.450 1.500 624,000 1.4824 0.68%
2019-10-18 0 1.480 1.460 1.480 1.460 1.490 1,112,000 1,643,490 1.4780 1.480 1.460 1.480 1.460 1.490 1,112,000 1.4780 0.00%
2019-10-17 0 1.480 1.480 1.490 1.450 1.500 1,445,000 2,154,950 1.4913 1.480 1.480 1.490 1.450 1.500 1,445,000 1.4913 1.37%
2019-10-16 0 1.460 1.430 1.460 1.420 1.520 1,839,000 2,696,070 1.4661 1.460 1.430 1.460 1.420 1.520 1,839,000 1.4661 0.00%
2019-10-15 0 1.460 1.460 1.480 1.390 1.480 3,193,000 4,607,270 1.4429 1.460 1.460 1.480 1.390 1.480 3,193,000 1.4429 5.04%
2019-10-14 0 1.390 1.390 1.400 1.330 1.430 4,347,000 6,099,910 1.4032 1.390 1.390 1.400 1.330 1.430 4,347,000 1.4032 1.46%
2019-10-11 0 1.370 1.330 1.370 1.290 1.370 2,536,000 3,391,210 1.3372 1.370 1.330 1.370 1.290 1.370 2,536,000 1.3372 7.03%
2019-10-10 0 1.280 1.280 1.290 1.220 1.300 1,062,000 1,337,090 1.2590 1.280 1.280 1.290 1.220 1.300 1,062,000 1.2590 4.07%
2019-10-09 0 1.230 1.200 1.230 1.190 1.370 5,155,000 6,622,360 1.2846 1.230 1.200 1.230 1.190 1.370 5,155,000 1.2846 -3.15%
2019-10-08 0 1.270 1.270 1.280 1.250 1.280 2,371,000 2,999,370 1.2650 1.270 1.270 1.280 1.250 1.280 2,371,000 1.2650 1.60%
2019-10-04 0 1.250 1.230 1.250 1.230 1.280 664,562 829,215 1.2478 1.250 1.230 1.250 1.230 1.280 664,562 1.2478 -0.79%
2019-10-03 0 1.260 1.260 1.270 1.260 1.270 254,000 320,980 1.2637 1.260 1.260 1.270 1.260 1.270 254,000 1.2637 0.00%
2019-10-02 0 1.260 1.250 1.270 1.250 1.290 629,000 795,109 1.2641 1.260 1.250 1.270 1.250 1.290 629,000 1.2641 -0.79%
2019-09-30 0 1.270 1.260 1.270 1.260 1.330 1,736,000 2,240,930 1.2909 1.270 1.260 1.270 1.260 1.330 1,736,000 1.2909 -3.05%
2019-09-27 0 1.310 1.300 1.320 1.230 1.380 1,570,000 2,001,660 1.2749 1.310 1.300 1.320 1.230 1.380 1,570,000 1.2749 2.34%
2019-09-26 0 1.280 1.270 1.280 1.270 1.310 1,379,702 1,763,610 1.2783 1.280 1.270 1.280 1.270 1.310 1,379,702 1.2783 -0.78%
2019-09-25 0 1.290 1.280 1.290 1.250 1.300 3,552,000 4,547,900 1.2804 1.290 1.280 1.290 1.250 1.300 3,552,000 1.2804 0.00%
2019-09-24 0 1.290 1.270 1.300 1.270 1.330 1,156,000 1,507,892 1.3044 1.290 1.270 1.300 1.270 1.330 1,156,000 1.3044 -1.53%
2019-09-23 0 1.310 1.300 1.320 1.280 1.330 989,000 1,288,660 1.3030 1.310 1.300 1.320 1.280 1.330 989,000 1.3030 0.77%
2019-09-20 0 1.300 1.280 1.290 1.290 1.350 26,837,000 35,101,220 1.3079 1.300 1.280 1.290 1.290 1.350 26,837,000 1.3079 -1.52%
2019-09-19 0 1.320 1.310 1.320 1.290 1.330 1,500,000 1,969,250 1.3128 1.320 1.310 1.320 1.290 1.330 1,500,000 1.3128 1.54%
2019-09-18 0 1.300 1.290 1.300 1.250 1.300 858,000 1,110,450 1.2942 1.300 1.290 1.300 1.250 1.300 858,000 1.2942 0.00%
2019-09-17 0 1.300 1.280 1.300 1.260 1.300 1,053,000 1,351,940 1.2839 1.300 1.280 1.300 1.260 1.300 1,053,000 1.2839 2.36%
2019-09-16 0 1.270 1.270 1.280 1.260 1.290 1,944,000 2,459,820 1.2653 1.270 1.270 1.280 1.260 1.290 1,944,000 1.2653 -2.31%
2019-09-13 0 1.300 1.290 1.300 1.280 1.300 756,000 976,140 1.2912 1.300 1.290 1.300 1.280 1.300 756,000 1.2912 0.00%
2019-09-12 0 1.300 1.290 1.300 1.270 1.300 1,487,201 1,927,297 1.2959 1.300 1.290 1.300 1.270 1.300 1,487,201 1.2959 0.00%
2019-09-11 0 1.300 1.290 1.300 1.260 1.330 1,467,000 1,882,470 1.2832 1.300 1.290 1.300 1.260 1.330 1,467,000 1.2832 -2.26%
2019-09-10 0 1.330 1.290 1.330 1.290 1.400 2,780,000 3,784,620 1.3614 1.330 1.290 1.330 1.290 1.400 2,780,000 1.3614 -4.32%
2019-09-09 0 1.390 1.380 1.390 1.370 1.430 2,337,000 3,247,150 1.3895 1.390 1.380 1.390 1.370 1.430 2,337,000 1.3895 0.00%
2019-09-06 0 1.390 1.370 1.390 1.370 1.420 3,027,000 4,265,840 1.4093 1.390 1.370 1.390 1.370 1.420 3,027,000 1.4093 0.72%
2019-09-05 0 1.380 1.360 1.380 1.310 1.460 6,982,000 9,786,070 1.4016 1.380 1.360 1.380 1.310 1.460 6,982,000 1.4016 5.34%
2019-09-04 0 1.310 1.310 1.320 1.270 1.330 2,695,133 3,468,688 1.2870 1.310 1.310 1.320 1.270 1.330 2,695,133 1.2870 4.80%
2019-09-03 0 1.250 1.230 1.250 1.230 1.260 4,055,778 5,068,131 1.2496 1.250 1.230 1.250 1.230 1.260 4,055,778 1.2496 -1.57%
2019-09-02 0 1.270 1.240 1.270 1.240 1.340 3,735,000 4,700,060 1.2584 1.270 1.240 1.270 1.240 1.340 3,735,000 1.2584 3.25%
2019-08-30 0 1.230 1.210 1.230 1.210 1.260 2,683,198 3,266,135 1.2173 1.230 1.210 1.230 1.210 1.260 2,683,198 1.2173 0.82%
2019-08-29 0 1.220 1.210 1.220 1.210 1.230 875,000 1,061,410 1.2130 1.220 1.210 1.220 1.210 1.230 875,000 1.2130 0.00%
2019-08-28 0 1.220 1.180 1.220 1.180 1.250 1,473,439 1,767,529 1.1996 1.220 1.180 1.220 1.180 1.250 1,473,439 1.1996 4.27%
2019-08-27 0 1.170 1.170 1.220 1.160 1.230 438,524 523,427 1.1936 1.170 1.170 1.220 1.160 1.230 438,524 1.1936 0.86%
2019-08-26 0 1.160 1.140 1.180 1.140 1.200 642,070 751,338 1.1702 1.160 1.140 1.180 1.140 1.200 642,070 1.1702 -1.69%
2019-08-23 0 1.180 1.180 1.220 1.140 1.240 202,603 237,831 1.1739 1.180 1.180 1.220 1.140 1.240 202,603 1.1739 2.61%
2019-08-22 0 1.150 1.120 1.150 1.110 1.170 1,039,975 1,196,823 1.1508 1.150 1.120 1.150 1.110 1.170 1,039,975 1.1508 2.68%
2019-08-21 0 1.120 1.110 1.130 1.110 1.150 239,713 272,353 1.1362 1.120 1.110 1.130 1.110 1.150 239,713 1.1362 0.00%
2019-08-20 0 1.120 1.110 1.130 1.110 1.180 1,050,305 1,189,297 1.1323 1.120 1.110 1.130 1.110 1.180 1,050,305 1.1323 0.00%
2019-08-19 0 1.120 1.120 1.140 1.080 1.220 398,000 448,130 1.1260 1.120 1.120 1.140 1.080 1.220 398,000 1.1260 -4.27%
2019-08-16 0 1.170 1.150 1.170 1.140 1.180 893,000 1,042,300 1.1672 1.170 1.150 1.170 1.140 1.180 893,000 1.1672 0.86%
2019-08-15 0 1.160 1.130 1.160 1.110 1.160 261,000 297,320 1.1392 1.160 1.130 1.160 1.110 1.160 261,000 1.1392 0.87%
2019-08-14 0 1.150 1.130 1.150 1.110 1.170 486,149 554,340 1.1403 1.150 1.130 1.150 1.110 1.170 486,149 1.1403 0.88%
2019-08-13 0 1.140 1.140 1.150 1.130 1.220 1,004,773 1,172,818 1.1672 1.140 1.140 1.150 1.130 1.220 1,004,773 1.1672 -2.56%
2019-08-12 0 1.170 1.170 1.220 1.150 1.230 384,465 467,634 1.2163 1.170 1.170 1.220 1.150 1.230 384,465 1.2163 -4.88%
2019-08-09 0 1.230 1.190 1.230 1.200 1.240 1,125,000 1,373,910 1.2213 1.230 1.190 1.230 1.200 1.240 1,125,000 1.2213 0.82%
2019-08-08 0 1.220 1.180 1.220 1.180 1.230 236,000 284,090 1.2038 1.220 1.180 1.220 1.180 1.230 236,000 1.2038 4.27%
2019-08-07 0 1.170 1.150 1.190 1.140 1.250 96,000 112,140 1.1681 1.170 1.150 1.190 1.140 1.250 96,000 1.1681 1.74%
2019-08-06 0 1.150 1.140 1.160 1.130 1.210 361,307 423,250 1.1714 1.150 1.140 1.160 1.130 1.210 361,307 1.1714 0.88%
2019-08-05 0 1.140 1.140 1.150 1.140 1.250 556,000 650,800 1.1705 1.140 1.140 1.150 1.140 1.250 556,000 1.1705 -3.39%
2019-08-02 0 1.180 1.180 1.200 1.170 1.210 437,000 524,430 1.2001 1.180 1.180 1.200 1.170 1.210 437,000 1.2001 0.00%
2019-08-01 0 1.180 1.180 1.200 1.180 1.210 358,000 429,000 1.1983 1.180 1.180 1.200 1.180 1.210 358,000 1.1983 -3.28%
2019-07-31 0 1.220 1.200 1.230 1.180 1.220 428,914 522,641 1.2185 1.220 1.200 1.230 1.180 1.220 428,914 1.2185 2.52%
2019-07-30 0 1.190 1.180 1.200 1.180 1.220 452,000 545,850 1.2076 1.190 1.180 1.200 1.180 1.220 452,000 1.2076 -1.65%
2019-07-29 0 1.210 1.190 1.220 1.190 1.250 935,617 1,132,365 1.2103 1.210 1.190 1.220 1.190 1.250 935,617 1.2103 -3.20%
2019-07-26 0 1.250 1.230 1.250 1.210 1.250 549,000 672,220 1.2244 1.250 1.230 1.250 1.210 1.250 549,000 1.2244 0.00%
2019-07-25 0 1.250 1.210 1.250 1.210 1.250 314,000 389,310 1.2398 1.250 1.210 1.250 1.210 1.250 314,000 1.2398 0.00%
2019-07-24 0 1.250 1.220 1.240 1.180 1.250 1,137,444 1,373,963 1.2079 1.250 1.220 1.240 1.180 1.250 1,137,444 1.2079 -1.57%
2019-07-23 0 1.270 1.250 1.260 1.180 1.270 755,026 911,660 1.2075 1.270 1.250 1.260 1.180 1.270 755,026 1.2075 4.96%
2019-07-22 0 1.210 1.190 1.200 1.190 1.230 162,000 195,510 1.2069 1.210 1.190 1.200 1.190 1.230 162,000 1.2069 0.83%
2019-07-19 0 1.200 1.200 1.210 1.190 1.240 689,000 836,540 1.2141 1.200 1.200 1.210 1.190 1.240 689,000 1.2141 -3.23%
2019-07-18 0 1.240 1.210 1.220 1.210 1.260 241,807 297,302 1.2295 1.240 1.210 1.220 1.210 1.260 241,807 1.2295 -3.12%
2019-07-17 0 1.280 1.240 1.280 1.220 1.280 237,802 298,636 1.2558 1.280 1.240 1.280 1.220 1.280 237,802 1.2558 0.79%
2019-07-16 0 1.270 1.230 1.270 1.200 1.280 584,931 730,749 1.2493 1.270 1.230 1.270 1.200 1.280 584,931 1.2493 1.60%
2019-07-15 0 1.250 1.200 1.270 1.120 1.280 1,085,280 1,287,805 1.1866 1.250 1.200 1.270 1.120 1.280 1,085,280 1.1866 5.93%
2019-07-12 0 1.180 1.150 1.190 1.150 1.260 402,846 483,628 1.2005 1.180 1.150 1.190 1.150 1.260 402,846 1.2005 -5.60%
2019-07-11 0 1.250 1.240 1.250 1.240 1.260 202,201 251,273 1.2427 1.250 1.240 1.250 1.240 1.260 202,201 1.2427 -0.79%
2019-07-10 0 1.260 1.230 1.270 1.220 1.270 1,070,334 1,331,710 1.2442 1.260 1.230 1.270 1.220 1.270 1,070,334 1.2442 -0.79%
2019-07-09 0 1.270 1.230 1.270 1.210 1.270 978,916 1,206,847 1.2328 1.270 1.230 1.270 1.210 1.270 978,916 1.2328 0.00%
2019-07-08 0 1.270 1.230 1.270 1.210 1.270 230,000 285,330 1.2406 1.270 1.230 1.270 1.210 1.270 230,000 1.2406 0.00%
2019-07-05 0 1.270 1.270 1.290 1.150 1.270 4,135,000 5,078,400 1.2281 1.270 1.270 1.290 1.150 1.270 4,135,000 1.2281 -0.78%
2019-07-04 0 1.280 1.220 1.280 1.200 1.280 537,221 665,951 1.2396 1.280 1.220 1.280 1.200 1.280 537,221 1.2396 -0.78%
2019-07-03 0 1.290 1.240 1.280 1.220 1.290 367,953 463,094 1.2586 1.290 1.240 1.280 1.220 1.290 367,953 1.2586 0.22%
2019-07-02 0 1.300 1.250 1.300 1.250 1.300 100,136 126,687 1.2651 1.287 1.238 1.287 1.238 1.287 101,132 1.2527 1.56%
2019-06-28 0 1.280 1.230 1.280 1.150 1.280 429,429 522,910 1.2177 1.267 1.218 1.267 1.139 1.267 433,699 1.2057 3.23%
2019-06-27 0 1.240 1.180 1.230 1.120 1.240 1,368,049 1,565,803 1.1446 1.228 1.168 1.218 1.109 1.228 1,381,653 1.1333 -3.12%
2019-06-26 0 1.280 1.240 1.280 1.200 1.280 126,508 154,464 1.2210 1.267 1.228 1.267 1.188 1.267 127,766 1.2090 -1.54%
2019-06-25 0 1.300 1.290 1.300 1.290 1.310 156,000 202,740 1.2996 1.287 1.277 1.287 1.277 1.297 157,551 1.2868 -0.76%
2019-06-24 0 1.310 1.310 1.320 1.280 1.320 4,940,000 6,469,120 1.3095 1.297 1.297 1.307 1.267 1.307 4,989,124 1.2966 0.00%
2019-06-21 0 1.310 1.320 1.340 1.250 1.320 296,000 376,110 1.2706 1.297 1.307 1.327 1.238 1.307 298,943 1.2581 4.80%
2019-06-20 0 1.250 1.240 1.250 1.230 1.260 58,000 72,330 1.2471 1.238 1.228 1.238 1.218 1.248 58,577 1.2348 0.00%
2019-06-19 0 1.250 1.180 1.250 1.160 1.250 91,000 110,880 1.2185 1.238 1.168 1.238 1.149 1.238 91,905 1.2065 5.93%
2019-06-18 0 1.180 1.160 1.180 1.150 1.300 411,000 504,260 1.2269 1.168 1.149 1.168 1.139 1.287 415,087 1.2148 -3.28%
2019-06-17 0 1.220 1.170 1.220 1.160 1.250 48,000 57,660 1.2013 1.208 1.158 1.208 1.149 1.238 48,477 1.1894 0.83%
2019-06-14 0 1.210 1.210 1.220 1.130 1.220 742,000 871,490 1.1745 1.198 1.198 1.208 1.119 1.208 749,378 1.1630 5.22%
2019-06-13 0 1.150 1.080 1.150 1.030 1.150 1,354,000 1,435,730 1.0604 1.139 1.069 1.139 1.020 1.139 1,367,464 1.0499 11.65%
2019-06-12 0 1.030 1.020 1.030 1.000 1.120 627,000 653,050 1.0415 1.020 1.010 1.020 0.990 1.109 633,235 1.0313 -7.21%
2019-06-11 0 1.110 1.080 1.110 1.080 1.240 1,691,000 1,911,450 1.1304 1.099 1.069 1.099 1.069 1.228 1,707,815 1.1192 -6.72%
2019-06-10 0 1.190 1.190 1.220 1.190 1.290 332,000 407,200 1.2265 1.178 1.178 1.208 1.178 1.277 335,301 1.2144 -2.46%
2019-06-06 0 1.220 1.210 1.220 1.160 1.240 45,000 53,560 1.1902 1.208 1.198 1.208 1.149 1.228 45,447 1.1785 0.00%
2019-06-05 0 1.220 1.220 1.250 1.180 1.280 245,184 301,193 1.2284 1.208 1.208 1.238 1.168 1.267 247,622 1.2163 3.39%
2019-06-04 0 1.180 1.180 1.210 1.170 1.200 704,650 838,557 1.1900 1.168 1.168 1.198 1.158 1.188 711,657 1.1783 -3.28%
2019-06-03 0 1.220 1.220 1.230 1.220 1.250 633,000 779,700 1.2318 1.208 1.208 1.218 1.208 1.238 639,295 1.2196 -3.17%
2019-05-31 0 1.260 1.280 1.290 1.250 1.290 80,000 101,770 1.2721 1.248 1.267 1.277 1.238 1.277 80,796 1.2596 0.00%
2019-05-30 0 1.260 1.260 1.270 1.260 1.310 663,000 852,690 1.2861 1.248 1.248 1.257 1.248 1.297 669,593 1.2734 -4.55%
2019-05-29 0 1.320 1.320 1.330 1.260 1.370 931,000 1,227,420 1.3184 1.307 1.307 1.317 1.248 1.357 940,258 1.3054 -5.04%
2019-05-28 0 1.390 1.340 1.360 1.300 1.450 10,998,000 15,268,520 1.3883 1.376 1.327 1.347 1.287 1.436 11,107,365 1.3746 6.11%
2019-05-27 0 1.310 1.310 1.320 1.300 1.360 95,000 124,930 1.3151 1.297 1.297 1.307 1.287 1.347 95,945 1.3021 0.77%
2019-05-24 0 1.300 1.270 1.300 1.270 1.310 139,000 181,040 1.3024 1.287 1.257 1.287 1.257 1.297 140,382 1.2896 2.36%
2019-05-23 0 1.270 1.270 1.280 1.210 1.330 590,000 740,600 1.2553 1.257 1.257 1.267 1.198 1.317 595,867 1.2429 0.00%
2019-05-22 0 1.270 1.270 1.280 1.270 1.360 200,000 256,690 1.2835 1.257 1.257 1.267 1.257 1.347 201,989 1.2708 -2.31%
2019-05-21 0 1.300 1.280 1.300 1.250 1.320 335,000 428,080 1.2779 1.287 1.267 1.287 1.238 1.307 338,331 1.2653 -0.76%
2019-05-20 0 1.310 1.300 1.360 1.220 1.420 2,067,000 2,687,270 1.3001 1.297 1.287 1.347 1.208 1.406 2,087,554 1.2873 -5.76%
2019-05-17 0 1.390 1.340 1.390 1.320 1.400 164,000 223,060 1.3601 1.376 1.327 1.376 1.307 1.386 165,631 1.3467 3.73%
2019-05-16 0 1.340 1.340 1.390 1.330 1.450 216,000 292,400 1.3537 1.327 1.327 1.376 1.317 1.436 218,148 1.3404 -3.60%
2019-05-15 0 1.390 1.310 1.330 1.310 1.400 175,000 235,780 1.3473 1.376 1.297 1.317 1.297 1.386 176,740 1.3340 2.21%
2019-05-14 0 1.360 1.340 1.360 1.310 1.430 89,000 120,970 1.3592 1.347 1.327 1.347 1.297 1.416 89,885 1.3458 -0.73%
2019-05-10 0 1.370 1.320 1.370 1.310 1.440 150,000 207,610 1.3841 1.357 1.307 1.357 1.297 1.426 151,492 1.3704 -2.14%
2019-05-09 0 1.400 1.390 1.400 1.390 1.460 223,000 312,150 1.3998 1.386 1.376 1.386 1.376 1.446 225,218 1.3860 0.00%
2019-05-08 0 1.400 1.370 1.400 1.330 1.480 193,798 267,097 1.3782 1.386 1.357 1.386 1.317 1.465 195,725 1.3647 -0.71%
2019-05-07 0 1.410 1.370 1.410 1.370 1.450 248,876 347,835 1.3976 1.396 1.357 1.396 1.357 1.436 251,351 1.3839 3.68%
2019-05-06 0 1.360 1.340 1.360 1.310 1.410 270,000 366,620 1.3579 1.347 1.327 1.347 1.297 1.396 272,685 1.3445 -3.55%
2019-05-03 0 1.410 1.410 1.420 1.340 1.480 399,000 563,320 1.4118 1.396 1.396 1.406 1.327 1.465 402,968 1.3979 -5.37%
2019-05-02 0 1.490 1.480 1.490 1.490 1.600 334,652 506,781 1.5144 1.475 1.465 1.475 1.475 1.584 337,980 1.4994 -6.29%
2019-04-30 0 1.590 1.560 1.630 1.480 1.660 1,296,000 2,029,710 1.5661 1.574 1.545 1.614 1.465 1.644 1,308,888 1.5507 -3.05%
2019-04-29 0 1.640 1.630 1.640 1.600 1.700 790,000 1,306,870 1.6543 1.624 1.614 1.624 1.584 1.683 797,856 1.6380 -1.80%
2019-04-26 0 1.670 1.660 1.690 1.420 2.010 8,412,024 15,052,790 1.7894 1.654 1.644 1.673 1.406 1.990 8,495,674 1.7718 12.84%
2019-04-25 0 1.480 1.470 1.480 1.320 1.480 1,261,000 1,797,360 1.4253 1.465 1.456 1.465 1.307 1.465 1,273,539 1.4113 11.28%
2019-04-24 0 1.330 1.320 1.340 1.260 1.350 475,000 627,030 1.3201 1.317 1.307 1.327 1.248 1.337 479,723 1.3071 3.91%
2019-04-23 0 1.280 1.280 1.310 1.260 1.310 111,924 142,726 1.2752 1.267 1.267 1.297 1.248 1.297 113,037 1.2626 -2.29%
2019-04-18 0 1.310 1.300 1.310 1.260 1.350 632,000 827,950 1.3100 1.297 1.287 1.297 1.248 1.337 638,285 1.2971 3.97%
2019-04-17 0 1.260 1.240 1.260 1.200 1.260 945,000 1,143,580 1.2101 1.248 1.228 1.248 1.188 1.248 954,397 1.1982 0.80%
2019-04-16 0 1.250 1.250 1.260 1.200 1.250 736,782 910,772 1.2361 1.238 1.238 1.248 1.188 1.238 744,109 1.2240 -0.79%
2019-04-15 0 1.260 1.230 1.260 1.210 1.260 329,000 407,020 1.2371 1.248 1.218 1.248 1.198 1.248 332,272 1.2250 4.13%
2019-04-12 0 1.210 1.200 1.220 1.160 1.250 1,386,000 1,669,160 1.2043 1.198 1.188 1.208 1.149 1.238 1,399,782 1.1924 3.42%
2019-04-11 0 1.170 1.160 1.170 1.170 1.180 464,000 542,900 1.1700 1.158 1.149 1.158 1.158 1.168 468,614 1.1585 0.00%
2019-04-10 0 1.170 1.160 1.170 1.150 1.220 1,405,000 1,656,660 1.1791 1.158 1.149 1.158 1.139 1.208 1,418,971 1.1675 -2.50%
2019-04-09 0 1.200 1.180 1.220 1.180 1.200 267,000 320,380 1.1999 1.188 1.168 1.208 1.168 1.188 269,655 1.1881 -0.83%
2019-04-08 0 1.210 1.200 1.210 1.200 1.260 684,000 832,300 1.2168 1.198 1.188 1.198 1.188 1.248 690,802 1.2048 0.83%
2019-04-04 0 1.200 1.190 1.210 1.180 1.260 649,000 776,060 1.1958 1.188 1.178 1.198 1.168 1.248 655,454 1.1840 -1.64%
2019-04-03 0 1.220 1.210 1.220 1.190 1.230 495,000 599,170 1.2104 1.208 1.198 1.208 1.178 1.218 499,922 1.1985 0.00%
2019-04-02 0 1.220 1.210 1.220 1.160 1.230 4,122,000 4,900,840 1.1889 1.208 1.198 1.208 1.149 1.218 4,162,989 1.1772 5.17%
2019-04-01 0 1.160 1.150 1.170 1.150 1.240 1,389,000 1,638,330 1.1795 1.149 1.139 1.158 1.139 1.228 1,402,812 1.1679 -6.45%
2019-03-29 0 1.240 1.230 1.240 1.230 1.300 1,008,000 1,283,890 1.2737 1.228 1.218 1.228 1.218 1.287 1,018,024 1.2612 -4.62%
2019-03-28 0 1.300 1.290 1.300 1.220 1.430 2,652,000 3,486,240 1.3146 1.287 1.277 1.287 1.208 1.416 2,678,372 1.3016 3.17%
2019-03-27 0 1.260 1.250 1.260 1.240 1.410 2,539,000 3,255,790 1.2823 1.248 1.238 1.248 1.228 1.396 2,564,248 1.2697 -10.00%
2019-03-26 0 1.400 1.390 1.420 1.300 1.440 2,033,000 2,684,540 1.3205 1.386 1.376 1.406 1.287 1.426 2,053,216 1.3075 0.72%
2019-03-25 0 1.390 1.360 1.390 1.330 1.490 1,920,000 2,661,700 1.3863 1.376 1.347 1.376 1.317 1.475 1,939,093 1.3727 -6.71%
2019-03-22 0 1.490 1.480 1.490 1.470 1.530 909,000 1,353,550 1.4891 1.475 1.465 1.475 1.456 1.515 918,039 1.4744 -1.32%
2019-03-21 0 1.510 1.480 1.510 1.480 1.590 1,136,000 1,730,130 1.5230 1.495 1.465 1.495 1.465 1.574 1,147,296 1.5080 -5.03%
2019-03-20 0 1.590 1.580 1.590 1.500 1.600 594,000 934,590 1.5734 1.574 1.564 1.574 1.485 1.584 599,907 1.5579 1.27%
2019-03-19 0 1.570 1.560 1.570 1.500 1.600 2,649,000 4,135,790 1.5613 1.555 1.545 1.555 1.485 1.584 2,675,342 1.5459 -1.87%
2019-03-18 0 1.600 1.560 1.590 1.550 1.650 1,392,000 2,201,590 1.5816 1.584 1.545 1.574 1.535 1.634 1,405,842 1.5660 1.91%
2019-03-15 0 1.570 1.560 1.570 1.560 1.640 1,348,000 2,164,550 1.6057 1.555 1.545 1.555 1.545 1.624 1,361,405 1.5899 -4.85%
2019-03-14 0 1.650 1.610 1.640 1.610 1.700 464,000 754,810 1.6267 1.634 1.594 1.624 1.594 1.683 468,614 1.6107 0.00%
2019-03-13 0 1.650 1.650 1.670 1.600 1.660 1,198,000 1,931,390 1.6122 1.634 1.634 1.654 1.584 1.644 1,209,913 1.5963 1.23%
2019-03-12 0 1.630 1.630 1.660 1.630 1.690 718,000 1,190,690 1.6583 1.614 1.614 1.644 1.614 1.673 725,140 1.6420 -3.55%
2019-03-11 0 1.690 1.680 1.690 1.630 1.710 990,000 1,659,810 1.6766 1.673 1.663 1.673 1.614 1.693 999,845 1.6601 -0.59%
2019-03-08 0 1.700 1.680 1.700 1.670 1.700 1,057,586 1,781,586 1.6846 1.683 1.663 1.683 1.654 1.683 1,068,103 1.6680 0.00%
2019-03-07 0 1.700 1.680 1.710 1.660 1.750 911,097 1,532,689 1.6822 1.683 1.663 1.693 1.644 1.733 920,157 1.6657 1.19%
2019-03-06 0 1.680 1.690 1.710 1.640 1.710 2,134,000 3,575,180 1.6753 1.663 1.673 1.693 1.624 1.693 2,155,221 1.6588 -1.75%
2019-03-05 0 1.710 1.680 1.710 1.650 1.710 582,000 976,610 1.6780 1.693 1.663 1.693 1.634 1.693 587,787 1.6615 0.00%
2019-03-04 0 1.710 1.690 1.710 1.690 1.810 712,000 1,217,110 1.7094 1.693 1.673 1.693 1.673 1.792 719,080 1.6926 -1.16%
2019-03-01 0 1.730 1.700 1.730 1.700 1.730 587,000 1,004,190 1.7107 1.713 1.683 1.713 1.683 1.713 592,837 1.6939 0.00%
2019-02-28 0 1.730 1.700 1.730 1.690 1.740 1,673,000 2,863,480 1.7116 1.713 1.683 1.713 1.673 1.723 1,689,636 1.6947 0.58%
2019-02-27 0 1.720 1.700 1.720 1.690 1.780 1,112,000 1,907,240 1.7151 1.703 1.683 1.703 1.673 1.762 1,123,058 1.6983 0.00%
2019-02-26 0 1.720 1.730 1.750 1.650 1.750 2,733,000 4,634,560 1.6958 1.703 1.713 1.733 1.634 1.733 2,760,177 1.6791 -1.71%
2019-02-25 0 1.750 1.740 1.750 1.690 1.770 1,760,000 3,022,580 1.7174 1.733 1.723 1.733 1.673 1.753 1,777,502 1.7005 3.55%
2019-02-22 0 1.690 1.680 1.700 1.660 1.750 134,000 227,760 1.6997 1.673 1.663 1.683 1.644 1.733 135,333 1.6830 -0.59%
2019-02-21 0 1.700 1.690 1.700 1.670 1.750 548,124 935,744 1.7072 1.683 1.673 1.683 1.654 1.733 553,575 1.6904 0.59%
2019-02-20 0 1.690 1.670 1.680 1.600 1.690 504,000 833,110 1.6530 1.673 1.654 1.663 1.584 1.673 509,012 1.6367 4.32%
2019-02-19 0 1.620 1.590 1.620 1.600 1.630 393,000 633,510 1.6120 1.604 1.574 1.604 1.584 1.614 396,908 1.5961 0.62%
2019-02-18 0 1.610 1.600 1.610 1.530 1.650 854,000 1,344,080 1.5739 1.594 1.584 1.594 1.515 1.634 862,492 1.5584 0.00%
2019-02-15 0 1.610 1.600 1.610 1.120 1.630 6,416,000 8,796,500 1.3710 1.594 1.584 1.594 1.109 1.614 6,479,801 1.3575 0.62%
2019-02-14 0 1.600 1.590 1.600 1.590 1.630 365,000 583,990 1.6000 1.584 1.574 1.584 1.574 1.614 368,630 1.5842 -0.62%
2019-02-13 0 1.610 1.600 1.610 1.600 1.650 247,000 400,380 1.6210 1.594 1.584 1.594 1.584 1.634 249,456 1.6050 -1.83%
2019-02-12 0 1.640 1.640 1.650 1.610 1.670 206,000 339,490 1.6480 1.624 1.624 1.634 1.594 1.654 208,048 1.6318 0.61%
2019-02-11 0 1.630 1.630 1.640 1.580 1.680 369,000 598,810 1.6228 1.614 1.614 1.624 1.564 1.663 372,669 1.6068 -2.40%
2019-02-08 0 1.670 1.660 1.670 1.650 1.720 870,000 1,459,380 1.6774 1.654 1.644 1.654 1.634 1.703 878,651 1.6609 -1.18%
2019-02-04 0 1.690 1.650 1.690 1.650 1.690 214,000 356,520 1.6660 1.673 1.634 1.673 1.634 1.673 216,128 1.6496 -0.59%
2019-02-01 0 1.700 1.690 1.700 1.670 1.730 336,000 567,020 1.6876 1.683 1.673 1.683 1.654 1.713 339,341 1.6709 0.59%
2019-01-31 0 1.690 1.680 1.690 1.650 1.700 238,000 399,070 1.6768 1.673 1.663 1.673 1.634 1.683 240,367 1.6603 0.60%
2019-01-30 0 1.680 1.660 1.690 1.650 1.700 105,759 176,764 1.6714 1.663 1.644 1.673 1.634 1.683 106,811 1.6549 -0.59%
2019-01-29 0 1.690 1.690 1.700 1.670 1.720 438,000 747,290 1.7061 1.673 1.673 1.683 1.654 1.703 442,356 1.6893 -1.74%
2019-01-28 0 1.720 1.700 1.720 1.660 1.730 143,000 242,960 1.6990 1.703 1.683 1.703 1.644 1.713 144,422 1.6823 0.00%
2019-01-25 0 1.720 1.700 1.710 1.690 1.730 334,000 571,620 1.7114 1.703 1.683 1.693 1.673 1.713 337,321 1.6946 0.00%
2019-01-24 0 1.720 1.680 1.720 1.700 1.730 96,000 163,900 1.7073 1.703 1.663 1.703 1.683 1.713 96,955 1.6905 0.58%
2019-01-23 0 1.710 1.700 1.710 1.690 1.730 196,000 334,280 1.7055 1.693 1.683 1.693 1.673 1.713 197,949 1.6887 1.18%
2019-01-22 0 1.690 1.680 1.690 1.690 1.700 89,000 150,990 1.6965 1.673 1.663 1.673 1.673 1.683 89,885 1.6798 -1.17%
2019-01-21 0 1.710 1.710 1.730 1.690 1.740 45,000 76,910 1.7091 1.693 1.693 1.713 1.673 1.723 45,447 1.6923 -1.16%
2019-01-18 0 1.730 1.700 1.730 1.680 1.740 86,002 146,433 1.7027 1.713 1.683 1.713 1.663 1.723 86,857 1.6859 -1.14%
2019-01-17 0 1.750 1.740 1.750 1.750 1.780 80,000 141,250 1.7656 1.733 1.723 1.733 1.733 1.762 80,796 1.7482 -0.57%
2019-01-16 0 1.760 1.760 1.770 1.700 1.760 134,302 232,324 1.7299 1.743 1.743 1.753 1.683 1.743 135,638 1.7128 0.00%
2019-01-15 0 1.760 1.740 1.760 1.710 1.780 152,015 265,125 1.7441 1.743 1.723 1.743 1.693 1.762 153,527 1.7269 -1.12%
2019-01-14 0 1.780 1.750 1.780 1.730 1.790 496,000 858,270 1.7304 1.762 1.733 1.762 1.713 1.772 500,932 1.7133 2.89%
2019-01-11 0 1.730 1.720 1.730 1.730 1.730 19,000 32,870 1.7300 1.713 1.703 1.713 1.713 1.713 19,189 1.7130 0.00%
2019-01-10 0 1.730 1.700 1.740 1.710 1.740 81,000 139,980 1.7281 1.713 1.683 1.723 1.693 1.723 81,805 1.7111 -0.57%
2019-01-09 0 1.740 1.740 1.750 1.720 1.750 419,000 725,250 1.7309 1.723 1.723 1.733 1.703 1.733 423,167 1.7139 0.00%
2019-01-08 0 1.740 1.710 1.740 1.710 1.750 179,782 310,223 1.7256 1.723 1.693 1.723 1.693 1.733 181,570 1.7086 -2.79%
2019-01-07 0 1.790 1.760 1.800 1.720 1.790 89,246 154,533 1.7315 1.772 1.743 1.782 1.703 1.772 90,133 1.7145 2.29%
2019-01-04 0 1.750 1.740 1.750 1.710 1.750 1,767,000 3,090,270 1.7489 1.733 1.723 1.733 1.693 1.733 1,784,571 1.7317 0.57%
2019-01-03 0 1.740 1.740 1.760 1.720 1.770 41,246 71,245 1.7273 1.723 1.723 1.743 1.703 1.753 41,656 1.7103 1.16%
2019-01-02 0 1.720 1.720 1.740 1.710 1.780 253,000 434,870 1.7189 1.703 1.703 1.723 1.693 1.762 255,516 1.7019 -1.71%
2018-12-31 0 1.750 1.750 1.780 1.700 1.770 116,000 198,290 1.7094 1.733 1.733 1.762 1.683 1.753 117,154 1.6926 0.57%
2018-12-28 0 1.740 1.740 1.750 1.720 1.750 204,000 351,280 1.7220 1.723 1.723 1.733 1.703 1.733 206,029 1.7050 0.58%
2018-12-27 0 1.730 1.710 1.730 1.700 1.740 1,342,000 2,325,030 1.7325 1.713 1.693 1.713 1.683 1.723 1,355,345 1.7155 -0.57%
2018-12-24 0 1.740 1.740 1.760 1.700 1.770 993,000 1,737,750 1.7500 1.723 1.723 1.743 1.683 1.753 1,002,874 1.7328 -3.87%
2018-12-21 0 1.810 1.800 1.870 1.710 1.810 201,739 357,163 1.7704 1.792 1.782 1.852 1.693 1.792 203,745 1.7530 3.43%
2018-12-20 0 1.750 1.740 1.750 1.710 1.750 90,000 156,890 1.7432 1.733 1.723 1.733 1.693 1.733 90,895 1.7261 0.57%
2018-12-19 0 1.740 1.710 1.740 1.690 1.800 109,000 189,340 1.7371 1.723 1.693 1.723 1.673 1.782 110,084 1.7200 0.58%
2018-12-18 0 1.730 1.720 1.740 1.710 1.740 111,000 192,020 1.7299 1.713 1.703 1.723 1.693 1.723 112,104 1.7129 -1.14%
2018-12-17 0 1.750 1.730 1.750 1.720 1.750 123,000 212,950 1.7313 1.733 1.713 1.733 1.703 1.733 124,223 1.7143 1.16%
2018-12-14 0 1.730 1.700 1.730 1.700 1.740 375,000 644,310 1.7182 1.713 1.683 1.713 1.683 1.723 378,729 1.7012 0.00%
2018-12-13 0 1.730 1.710 1.730 1.700 1.800 174,000 300,380 1.7263 1.713 1.693 1.713 1.683 1.782 175,730 1.7093 1.17%
2018-12-12 0 1.710 1.710 1.720 1.690 1.740 402,000 687,260 1.7096 1.693 1.693 1.703 1.673 1.723 405,998 1.6928 -1.16%
2018-12-11 0 1.730 1.710 1.730 1.730 1.750 82,000 142,540 1.7383 1.713 1.693 1.713 1.713 1.733 82,815 1.7212 0.58%
2018-12-10 0 1.720 1.730 1.740 1.720 1.740 115,000 199,160 1.7318 1.703 1.713 1.723 1.703 1.723 116,144 1.7148 -2.82%
2018-12-07 0 1.770 1.760 1.770 1.710 1.800 226,000 398,430 1.7630 1.753 1.743 1.753 1.693 1.782 228,247 1.7456 1.72%
2018-12-06 0 1.740 1.710 1.740 1.700 1.740 554,000 951,670 1.7178 1.723 1.693 1.723 1.683 1.723 559,509 1.7009 0.00%
2018-12-05 0 1.740 1.710 1.740 1.690 1.800 359,000 621,890 1.7323 1.723 1.693 1.723 1.673 1.782 362,570 1.7152 1.16%
2018-12-04 0 1.720 1.690 1.720 1.690 1.730 103,000 176,940 1.7179 1.703 1.673 1.703 1.673 1.713 104,024 1.7009 0.00%
2018-12-03 0 1.720 1.710 1.720 1.660 1.760 747,000 1,285,930 1.7215 1.703 1.693 1.703 1.644 1.743 754,428 1.7045 1.78%
2018-11-30 0 1.690 1.710 1.720 1.650 1.720 1,105,000 1,859,350 1.6827 1.673 1.693 1.703 1.634 1.703 1,115,988 1.6661 1.20%
2018-11-29 0 1.670 1.660 1.670 1.640 1.760 692,000 1,172,910 1.6950 1.654 1.644 1.654 1.624 1.743 698,881 1.6783 0.00%
2018-11-28 0 1.670 1.650 1.670 1.620 1.690 1,432,000 2,371,740 1.6562 1.654 1.634 1.654 1.604 1.673 1,446,240 1.6399 -1.76%
2018-11-27 0 1.700 1.710 1.720 1.680 1.760 234,376 398,124 1.6987 1.683 1.693 1.703 1.663 1.743 236,707 1.6819 -2.30%
2018-11-26 0 1.740 1.710 1.740 1.710 1.760 209,376 363,835 1.7377 1.723 1.693 1.723 1.693 1.743 211,458 1.7206 -0.57%
2018-11-23 0 1.750 1.720 1.750 1.680 1.750 750,000 1,273,850 1.6985 1.733 1.703 1.733 1.663 1.733 757,458 1.6817 1.74%
2018-11-22 0 1.720 1.710 1.720 1.690 1.730 603,000 1,035,620 1.7174 1.703 1.693 1.703 1.673 1.713 608,996 1.7005 0.00%
2018-11-21 0 1.720 1.700 1.710 1.650 1.730 1,284,000 2,166,430 1.6873 1.703 1.683 1.693 1.634 1.713 1,296,768 1.6706 1.18%
2018-11-20 0 1.700 1.690 1.700 1.670 1.730 820,000 1,396,050 1.7025 1.683 1.673 1.683 1.654 1.713 828,154 1.6857 -1.73%
2018-11-19 0 1.730 1.690 1.700 1.690 1.780 2,907,000 4,993,560 1.7178 1.713 1.673 1.683 1.673 1.762 2,935,907 1.7009 -3.89%
2018-11-16 0 1.800 1.780 1.790 1.650 1.800 487,000 868,060 1.7825 1.782 1.762 1.772 1.634 1.782 491,843 1.7649 0.00%
2018-11-15 0 1.800 1.780 1.800 1.760 1.800 476,000 852,230 1.7904 1.782 1.762 1.782 1.743 1.782 480,733 1.7728 0.00%
2018-11-14 0 1.800 1.780 1.800 1.770 1.830 503,000 903,820 1.7969 1.782 1.762 1.782 1.753 1.812 508,002 1.7792 0.00%
2018-11-13 0 1.800 1.800 1.810 1.740 1.810 1,073,000 1,922,560 1.7918 1.782 1.782 1.792 1.723 1.792 1,083,670 1.7741 0.00%
2018-11-12 0 1.800 1.790 1.800 1.710 1.810 1,208,000 2,111,470 1.7479 1.782 1.772 1.782 1.693 1.792 1,220,012 1.7307 0.00%
2018-11-09 0 1.800 1.790 1.800 1.720 1.820 8,264,365 14,764,818 1.7866 1.782 1.772 1.782 1.703 1.802 8,346,546 1.7690 2.86%
2018-11-08 0 1.750 1.720 1.760 1.540 1.750 4,031,000 6,738,930 1.6718 1.733 1.703 1.743 1.525 1.733 4,071,085 1.6553 6.71%
2018-11-07 0 1.640 1.640 1.650 1.640 1.760 2,854,000 4,844,980 1.6976 1.624 1.624 1.634 1.624 1.743 2,882,380 1.6809 -4.65%
2018-11-06 0 1.720 1.720 1.730 1.710 1.780 2,089,000 3,611,330 1.7287 1.703 1.703 1.713 1.693 1.762 2,109,773 1.7117 -1.71%
2018-11-05 0 1.750 1.750 1.760 1.700 1.820 2,018,268 3,500,295 1.7343 1.733 1.733 1.743 1.683 1.802 2,038,338 1.7172 -2.23%
2018-11-02 0 1.790 1.740 1.800 1.700 1.800 1,875,000 3,285,250 1.7521 1.772 1.723 1.782 1.683 1.782 1,893,645 1.7349 5.29%
2018-11-01 0 1.700 1.700 1.720 1.700 1.730 1,392,000 2,387,370 1.7151 1.683 1.683 1.703 1.683 1.713 1,405,842 1.6982 0.00%
2018-10-31 0 1.700 1.690 1.700 1.690 1.820 7,076,000 12,643,870 1.7869 1.683 1.673 1.683 1.673 1.802 7,146,364 1.7693 -5.03%
2018-10-30 0 1.790 1.760 1.790 1.740 1.880 1,536,356 2,730,492 1.7773 1.772 1.743 1.772 1.723 1.861 1,551,634 1.7598 -5.79%
2018-10-29 0 1.900 1.820 1.900 1.720 1.950 1,291,000 2,267,120 1.7561 1.881 1.802 1.881 1.703 1.931 1,303,838 1.7388 7.95%
2018-10-26 0 1.760 1.750 1.780 1.700 1.780 1,149,000 1,990,480 1.7324 1.743 1.733 1.762 1.683 1.762 1,160,426 1.7153 -1.68%
2018-10-25 0 1.790 1.750 1.800 1.710 1.800 910,000 1,590,000 1.7473 1.772 1.733 1.782 1.693 1.782 919,049 1.7300 2.87%
2018-10-24 0 1.740 1.740 1.780 1.740 1.800 949,000 1,675,310 1.7653 1.723 1.723 1.762 1.723 1.782 958,437 1.7480 -1.14%
2018-10-23 0 1.760 1.740 1.760 1.700 1.910 2,119,000 3,759,580 1.7742 1.743 1.723 1.743 1.683 1.891 2,140,071 1.7568 -4.35%
2018-10-22 1 - - - - - 0 0 - 1.822 - - - - 0 - 0.00%
2018-10-19 0 1.840 1.880 1.890 1.780 1.920 1,095,000 2,059,760 1.8811 1.822 1.861 1.871 1.762 1.901 1,105,889 1.8625 -3.16%
2018-10-18 0 1.900 1.880 1.900 1.870 1.950 100,000 191,160 1.9116 1.881 1.861 1.881 1.852 1.931 100,994 1.8928 2.15%
2018-10-16 0 1.860 1.840 1.870 1.830 1.880 142,000 262,880 1.8513 1.842 1.822 1.852 1.812 1.861 143,412 1.8330 1.64%
2018-10-15 0 1.830 1.810 1.850 1.790 1.870 276,000 504,330 1.8273 1.812 1.792 1.832 1.772 1.852 278,745 1.8093 2.23%
2018-10-12 0 1.790 1.780 1.790 1.770 1.830 753,520 1,355,080 1.7983 1.772 1.762 1.772 1.753 1.812 761,013 1.7806 -0.56%
2018-10-11 0 1.800 1.790 1.810 1.750 1.810 967,000 1,734,690 1.7939 1.782 1.772 1.792 1.733 1.792 976,616 1.7762 0.00%
2018-10-10 0 1.800 1.800 1.810 1.790 1.840 488,008 881,534 1.8064 1.782 1.782 1.792 1.772 1.822 492,861 1.7886 0.00%
2018-10-09 0 1.800 1.760 1.800 1.760 1.810 862,202 1,542,841 1.7894 1.782 1.743 1.782 1.743 1.792 870,776 1.7718 0.56%
2018-10-08 0 1.790 1.760 1.790 1.760 1.790 560,000 1,002,240 1.7897 1.772 1.743 1.772 1.743 1.772 565,569 1.7721 -0.56%
2018-10-05 0 1.800 1.790 1.800 1.790 1.810 819,000 1,474,890 1.8008 1.782 1.772 1.782 1.772 1.792 827,144 1.7831 0.00%
2018-10-04 0 1.800 1.770 1.800 1.740 1.820 1,005,000 1,804,980 1.7960 1.782 1.753 1.782 1.723 1.802 1,014,994 1.7783 -0.55%
2018-10-03 0 1.810 1.790 1.810 1.760 1.840 791,000 1,429,920 1.8077 1.792 1.772 1.792 1.743 1.822 798,866 1.7899 2.84%
2018-10-02 0 1.760 1.760 1.770 1.760 1.830 500,000 897,620 1.7952 1.743 1.743 1.753 1.743 1.812 504,972 1.7776 -2.76%
2018-09-28 0 1.810 1.790 1.820 1.790 1.830 916,414 1,667,010 1.8191 1.792 1.772 1.802 1.772 1.812 925,527 1.8011 0.56%
2018-09-27 0 1.800 1.800 1.820 1.800 1.830 938,000 1,706,120 1.8189 1.782 1.782 1.802 1.782 1.812 947,328 1.8010 -1.64%
2018-09-26 0 1.830 1.820 1.830 1.750 1.830 904,500 1,635,000 1.8076 1.812 1.802 1.812 1.733 1.812 913,494 1.7898 0.55%
2018-09-24 0 1.820 1.810 1.820 1.710 1.820 1,328,000 2,307,800 1.7378 1.802 1.792 1.802 1.693 1.802 1,341,206 1.7207 5.20%
2018-09-21 0 1.730 - 1.700 1.690 1.830 1,790,000 3,157,320 1.7639 1.713 - 1.683 1.673 1.812 1,807,800 1.7465 -1.70%
2018-09-20 0 1.760 1.750 1.760 1.730 1.800 2,018,999 3,547,718 1.7572 1.743 1.733 1.743 1.713 1.782 2,039,076 1.7399 -2.22%
2018-09-19 0 1.800 1.730 1.800 1.710 1.800 947,015 1,657,945 1.7507 1.782 1.713 1.782 1.693 1.782 956,432 1.7335 0.00%
2018-09-18 0 1.800 1.780 1.800 1.770 1.850 847,000 1,522,430 1.7974 1.782 1.762 1.782 1.753 1.832 855,423 1.7797 0.56%
2018-09-17 0 1.790 1.750 1.790 1.750 1.800 220,000 393,590 1.7890 1.772 1.733 1.772 1.733 1.782 222,188 1.7714 -0.56%
2018-09-14 0 1.800 1.790 1.800 1.780 1.810 826,000 1,481,280 1.7933 1.782 1.772 1.782 1.762 1.792 834,214 1.7757 -0.55%
2018-09-13 0 1.810 1.790 1.810 1.780 1.850 1,491,000 2,729,900 1.8309 1.792 1.772 1.792 1.762 1.832 1,505,827 1.8129 0.00%
2018-09-12 0 1.810 1.810 1.850 1.730 1.850 662,000 1,162,000 1.7553 1.792 1.792 1.832 1.713 1.832 668,583 1.7380 4.02%
2018-09-11 0 1.740 1.780 1.800 1.700 1.840 1,182,426 2,113,535 1.7875 1.723 1.762 1.782 1.683 1.822 1,194,184 1.7699 -2.79%
2018-09-10 0 1.790 1.790 1.800 1.770 1.840 480,000 874,270 1.8214 1.772 1.772 1.782 1.753 1.822 484,773 1.8035 -1.65%
2018-09-07 0 1.820 1.820 1.830 1.820 1.890 1,043,000 1,928,060 1.8486 1.802 1.802 1.812 1.802 1.871 1,053,372 1.8304 -1.62%
2018-09-06 0 1.850 1.840 1.850 1.830 1.860 549,000 1,011,480 1.8424 1.832 1.822 1.832 1.812 1.842 554,459 1.8243 -2.12%
2018-09-05 0 1.890 1.880 1.890 1.820 1.890 1,060,000 1,970,670 1.8591 1.871 1.861 1.871 1.802 1.871 1,070,541 1.8408 2.72%
2018-09-04 0 1.840 1.840 1.900 1.830 1.900 682,000 1,263,490 1.8526 1.822 1.822 1.881 1.812 1.881 688,782 1.8344 -2.13%
2018-09-03 0 1.880 1.830 1.880 1.840 1.910 633,000 1,187,360 1.8758 1.861 1.812 1.861 1.822 1.891 639,295 1.8573 0.00%
2018-08-31 0 1.880 1.870 1.880 1.820 1.910 846,000 1,583,640 1.8719 1.861 1.852 1.861 1.802 1.891 854,413 1.8535 -1.05%
2018-08-30 0 1.900 1.850 1.900 1.820 1.920 2,855,195 5,273,959 1.8471 1.881 1.832 1.881 1.802 1.901 2,883,587 1.8290 -1.55%
2018-08-29 0 1.930 1.930 1.940 1.890 1.930 2,177,000 4,163,380 1.9124 1.911 1.911 1.921 1.871 1.911 2,198,648 1.8936 0.52%
2018-08-28 0 1.920 1.890 1.920 1.900 1.970 644,000 1,238,700 1.9234 1.901 1.871 1.901 1.881 1.951 650,404 1.9045 -1.54%
2018-08-27 0 1.950 1.930 1.950 1.910 1.950 921,000 1,779,220 1.9318 1.931 1.911 1.931 1.891 1.931 930,158 1.9128 1.56%
2018-08-24 0 1.920 1.910 1.920 1.840 1.930 1,221,000 2,324,570 1.9038 1.901 1.891 1.901 1.822 1.911 1,233,142 1.8851 0.52%
2018-08-23 0 1.910 1.900 1.910 1.890 1.930 571,000 1,094,050 1.9160 1.891 1.881 1.891 1.871 1.911 576,678 1.8972 -0.52%
2018-08-22 0 1.920 1.920 1.930 1.870 1.930 1,282,000 2,429,560 1.8951 1.901 1.901 1.911 1.852 1.911 1,294,748 1.8765 1.59%
2018-08-21 0 1.890 1.870 1.890 1.850 1.900 229,000 433,160 1.8915 1.871 1.852 1.871 1.832 1.881 231,277 1.8729 -1.05%
2018-08-20 0 1.910 1.880 1.910 1.890 1.920 459,000 879,810 1.9168 1.891 1.861 1.891 1.871 1.901 463,564 1.8979 3.24%
2018-08-17 0 1.850 1.850 1.900 1.830 1.960 970,000 1,829,920 1.8865 1.832 1.832 1.881 1.812 1.941 979,646 1.8679 -2.63%
2018-08-16 0 1.900 1.880 1.900 1.840 1.920 639,000 1,204,980 1.8857 1.881 1.861 1.881 1.822 1.901 645,354 1.8672 -0.52%
2018-08-15 0 1.910 1.880 1.910 1.880 1.940 550,000 1,051,100 1.9111 1.891 1.861 1.891 1.861 1.921 555,469 1.8923 -3.05%
2018-08-14 0 1.970 1.960 1.970 1.880 2.020 1,370,000 2,664,320 1.9448 1.951 1.941 1.951 1.861 2.000 1,383,623 1.9256 3.68%
2018-08-13 0 1.900 1.900 1.930 1.880 1.930 832,000 1,571,010 1.8882 1.881 1.881 1.911 1.861 1.911 840,273 1.8696 0.00%
2018-08-10 0 1.900 1.890 1.900 1.900 1.940 412,000 787,010 1.9102 1.881 1.871 1.881 1.881 1.921 416,097 1.8914 -1.04%
2018-08-09 0 1.920 1.910 1.920 1.900 1.960 603,000 1,165,680 1.9331 1.901 1.891 1.901 1.881 1.941 608,996 1.9141 -1.54%
2018-08-08 0 1.950 1.930 1.950 1.940 2.000 962,000 1,900,930 1.9760 1.931 1.911 1.931 1.921 1.980 971,566 1.9566 -1.02%
2018-08-07 0 1.970 1.960 1.980 1.970 2.000 143,000 283,870 1.9851 1.951 1.941 1.961 1.951 1.980 144,422 1.9656 -1.01%
2018-08-06 0 1.990 1.980 1.990 1.980 2.140 2,639,000 5,284,540 2.0025 1.970 1.961 1.970 1.961 2.119 2,665,242 1.9828 0.51%
2018-08-03 0 1.980 1.940 1.980 1.890 2.000 1,584,000 3,046,890 1.9235 1.961 1.921 1.961 1.871 1.980 1,599,751 1.9046 2.59%
2018-08-02 0 1.930 1.900 1.930 1.920 1.930 55,000 106,140 1.9298 1.911 1.881 1.911 1.901 1.911 55,547 1.9108 1.05%
2018-08-01 0 1.910 1.900 1.910 1.900 1.950 368,000 708,800 1.9261 1.891 1.881 1.891 1.881 1.931 371,659 1.9071 1.06%
2018-07-31 0 1.890 1.880 1.940 1.880 1.940 726,000 1,386,910 1.9103 1.871 1.861 1.921 1.861 1.921 733,219 1.8915 -2.58%
2018-07-30 0 1.940 1.940 1.950 1.920 1.960 259,000 501,420 1.9360 1.921 1.921 1.931 1.901 1.941 261,576 1.9169 -1.02%
2018-07-27 0 1.960 1.960 1.970 1.930 1.970 482,000 937,960 1.9460 1.941 1.941 1.951 1.911 1.951 486,793 1.9268 -0.51%
2018-07-26 0 1.970 1.970 1.980 1.920 1.970 399,000 779,090 1.9526 1.951 1.951 1.961 1.901 1.951 402,968 1.9334 0.51%
2018-07-25 0 1.960 1.950 1.960 1.930 1.960 171,000 333,220 1.9487 1.941 1.931 1.941 1.911 1.941 172,700 1.9295 3.16%
2018-07-24 0 1.900 1.900 1.920 1.900 1.940 638,000 1,225,400 1.9207 1.881 1.881 1.901 1.881 1.921 644,344 1.9018 -1.04%
2018-07-23 0 1.920 1.910 1.920 1.900 1.940 751,000 1,445,300 1.9245 1.901 1.891 1.901 1.881 1.921 758,468 1.9056 0.00%
2018-07-20 0 1.920 1.910 1.920 1.900 1.950 1,145,000 2,207,060 1.9276 1.901 1.891 1.901 1.881 1.931 1,156,386 1.9086 -1.03%
2018-07-19 0 1.940 1.940 1.950 1.910 1.950 1,310,000 2,518,110 1.9222 1.921 1.921 1.931 1.891 1.931 1,323,027 1.9033 0.00%
2018-07-18 0 1.940 1.920 1.940 1.910 1.940 486,000 933,230 1.9202 1.921 1.901 1.921 1.891 1.921 490,833 1.9013 3.19%
2018-07-17 0 1.880 1.880 1.920 1.880 1.940 1,229,668 2,353,799 1.9142 1.861 1.861 1.901 1.861 1.921 1,241,896 1.8953 -2.08%
2018-07-16 0 1.920 1.900 1.920 1.850 1.950 989,000 1,848,770 1.8693 1.901 1.881 1.901 1.832 1.931 998,835 1.8509 3.78%
2018-07-13 0 1.850 1.850 1.870 1.850 1.880 1,127,000 2,099,750 1.8631 1.832 1.832 1.852 1.832 1.861 1,138,207 1.8448 0.00%
2018-07-12 0 1.850 1.820 1.860 1.780 1.880 1,071,000 1,933,770 1.8056 1.832 1.802 1.842 1.762 1.861 1,081,650 1.7878 2.78%
2018-07-11 0 1.800 1.780 1.800 1.760 1.800 468,728 836,296 1.7842 1.782 1.762 1.782 1.743 1.782 473,389 1.7666 0.00%
2018-07-10 0 1.800 1.770 1.800 1.730 1.800 1,948,000 3,428,510 1.7600 1.782 1.753 1.782 1.713 1.782 1,967,371 1.7427 0.56%
2018-07-09 0 1.790 1.770 1.790 1.760 1.840 1,816,000 3,239,500 1.7839 1.772 1.753 1.772 1.743 1.822 1,834,058 1.7663 -1.65%
2018-07-06 0 1.820 1.790 1.800 1.800 1.860 1,557,000 2,839,820 1.8239 1.802 1.772 1.782 1.782 1.842 1,572,483 1.8059 -2.15%
2018-07-05 0 1.860 1.800 1.880 1.760 1.880 3,056,000 5,452,180 1.7841 1.842 1.782 1.861 1.743 1.861 3,086,389 1.7665 4.49%
2018-07-04 0 1.780 1.760 1.780 1.740 1.830 1,561,000 2,764,970 1.7713 1.762 1.743 1.762 1.723 1.812 1,576,523 1.7538 1.02%
2018-07-03 0 1.790 1.790 1.800 1.770 1.830 949,000 1,706,140 1.7978 1.745 1.745 1.754 1.725 1.784 973,612 1.7524 -2.19%
2018-06-29 0 1.830 1.790 1.830 1.800 1.890 1,120,000 2,060,910 1.8401 1.784 1.745 1.784 1.754 1.842 1,149,047 1.7936 -1.08%
2018-06-28 0 1.850 1.840 1.850 1.830 1.930 877,000 1,640,080 1.8701 1.803 1.793 1.803 1.784 1.881 899,745 1.8228 -2.63%
2018-06-27 0 1.900 1.890 1.900 1.890 1.950 1,940,000 3,696,340 1.9053 1.852 1.842 1.852 1.842 1.901 1,990,314 1.8572 -1.04%
2018-06-26 0 1.920 1.920 1.930 1.900 1.950 622,000 1,194,340 1.9202 1.871 1.871 1.881 1.852 1.901 638,132 1.8716 -0.52%
2018-06-25 0 1.930 1.930 1.940 1.930 2.000 1,298,000 2,574,310 1.9833 1.881 1.881 1.891 1.881 1.949 1,331,663 1.9332 -3.02%
2018-06-22 0 1.990 1.980 1.990 1.950 2.010 1,156,000 2,293,190 1.9837 1.940 1.930 1.940 1.901 1.959 1,185,981 1.9336 2.58%
2018-06-21 0 1.940 1.940 1.960 1.940 1.960 2,141,000 4,171,930 1.9486 1.891 1.891 1.910 1.891 1.910 2,196,527 1.8993 0.00%
2018-06-20 0 1.940 1.930 1.940 1.900 1.970 1,010,000 1,962,100 1.9427 1.891 1.881 1.891 1.852 1.920 1,036,194 1.8936 -0.51%
2018-06-19 0 1.950 1.940 1.950 1.890 1.970 1,092,000 2,115,510 1.9373 1.901 1.891 1.901 1.842 1.920 1,120,321 1.8883 -1.52%
2018-06-15 0 1.980 1.960 1.990 1.960 2.000 1,949,000 3,877,030 1.9892 1.930 1.910 1.940 1.910 1.949 1,999,547 1.9390 0.00%
2018-06-14 0 1.980 1.970 1.980 1.970 1.990 712,000 1,410,940 1.9817 1.930 1.920 1.930 1.920 1.940 730,466 1.9316 0.00%
2018-06-13 0 1.980 1.970 1.980 1.970 2.000 694,000 1,383,110 1.9930 1.930 1.920 1.930 1.920 1.949 711,999 1.9426 -1.00%
2018-06-12 0 2.000 1.990 2.000 1.980 2.020 1,062,000 2,123,440 1.9995 1.949 1.940 1.949 1.930 1.969 1,089,543 1.9489 0.00%
2018-06-11 0 2.000 1.990 2.000 1.990 2.010 954,000 1,911,600 2.0038 1.949 1.940 1.949 1.940 1.959 978,742 1.9531 0.00%
2018-06-08 0 2.000 1.990 2.000 1.990 2.040 1,226,000 2,463,070 2.0090 1.949 1.940 1.949 1.940 1.988 1,257,796 1.9582 -1.48%
2018-06-07 0 2.030 2.020 2.040 1.990 2.040 2,160,000 4,338,250 2.0084 1.979 1.969 1.988 1.940 1.988 2,216,019 1.9577 1.50%
2018-06-06 0 2.000 2.000 2.010 2.000 2.020 791,000 1,587,440 2.0069 1.949 1.949 1.959 1.949 1.969 811,515 1.9561 -0.50%
2018-06-05 0 2.010 2.010 2.020 2.010 2.040 1,155,000 2,344,370 2.0298 1.959 1.959 1.969 1.959 1.988 1,184,955 1.9784 -0.99%
2018-06-04 0 2.030 2.030 2.040 2.020 2.050 1,543,000 3,131,480 2.0295 1.979 1.979 1.988 1.969 1.998 1,583,018 1.9782 0.00%
2018-06-01 0 2.030 2.010 2.030 2.010 2.070 1,193,004 2,418,458 2.0272 1.979 1.959 1.979 1.959 2.018 1,223,944 1.9760 -1.93%
2018-05-31 0 2.070 2.040 2.070 2.000 2.070 13,242,000 27,120,100 2.0480 2.018 1.988 2.018 1.949 2.018 13,585,430 1.9963 4.55%
2018-05-30 0 1.980 1.980 1.990 1.980 2.110 2,487,000 4,991,540 2.0071 1.930 1.930 1.940 1.930 2.057 2,551,500 1.9563 0.51%
2018-05-29 0 1.970 1.950 1.970 1.940 2.050 1,439,000 2,899,010 2.0146 1.920 1.901 1.920 1.891 1.998 1,476,320 1.9637 -1.50%
2018-05-28 0 2.000 2.000 2.030 1.990 2.070 1,435,000 2,917,650 2.0332 1.949 1.949 1.979 1.940 2.018 1,472,217 1.9818 0.00%
2018-05-25 0 2.000 2.000 2.010 1.990 2.060 1,687,000 3,403,300 2.0174 1.949 1.949 1.959 1.940 2.008 1,730,752 1.9664 0.00%
2018-05-24 0 2.000 1.980 2.000 1.980 2.040 406,000 820,930 2.0220 1.949 1.930 1.949 1.930 1.988 416,530 1.9709 0.00%
2018-05-23 0 2.000 1.980 2.000 1.960 2.030 627,000 1,249,390 1.9926 1.949 1.930 1.949 1.910 1.979 643,261 1.9423 1.01%
2018-05-21 0 1.980 1.980 2.000 1.960 2.030 173,000 344,830 1.9932 1.930 1.930 1.949 1.910 1.979 177,487 1.9428 -1.00%
2018-05-18 0 2.000 2.000 2.010 1.990 2.000 102,000 203,880 1.9988 1.949 1.949 1.959 1.940 1.949 104,645 1.9483 -0.50%
2018-05-17 0 2.010 1.990 2.010 1.990 2.030 429,000 859,450 2.0034 1.959 1.940 1.959 1.940 1.979 440,126 1.9527 -1.47%
2018-05-16 0 2.040 2.020 2.040 2.000 2.050 1,261,029 2,535,787 2.0109 1.988 1.969 1.988 1.949 1.998 1,293,734 1.9601 -0.49%
2018-05-15 0 2.050 2.050 2.090 2.050 2.100 1,289,000 2,700,100 2.0947 1.998 1.998 2.037 1.998 2.047 1,322,430 2.0418 0.49%
2018-05-14 0 2.040 2.040 2.050 2.010 2.130 1,693,000 3,472,640 2.0512 1.988 1.988 1.998 1.959 2.076 1,736,908 1.9993 3.55%
2018-05-11 0 1.970 1.940 1.980 1.940 2.020 1,428,000 2,847,790 1.9943 1.920 1.891 1.930 1.891 1.969 1,465,035 1.9438 2.60%
2018-05-10 0 1.920 1.920 1.930 1.900 2.020 1,151,000 2,233,150 1.9402 1.871 1.871 1.881 1.852 1.969 1,180,851 1.8911 -4.95%
2018-05-09 0 2.020 2.020 2.050 2.010 2.050 350,000 707,260 2.0207 1.969 1.969 1.998 1.959 1.998 359,077 1.9697 -0.98%
2018-05-08 0 2.040 2.040 2.080 2.030 2.090 567,000 1,165,750 2.0560 1.988 1.988 2.027 1.979 2.037 581,705 2.0040 -3.32%
2018-05-07 0 2.110 2.060 2.110 2.040 2.110 464,000 959,050 2.0669 2.057 2.008 2.057 1.988 2.057 476,034 2.0147 0.96%
2018-05-04 0 2.090 2.050 2.100 2.050 2.120 562,000 1,171,850 2.0851 2.037 1.998 2.047 1.998 2.066 576,575 2.0324 0.97%
2018-05-03 0 2.070 2.070 2.100 2.070 2.100 378,000 789,710 2.0892 2.018 2.018 2.047 2.018 2.047 387,803 2.0364 -2.36%
2018-05-02 0 2.120 2.090 2.120 2.080 2.160 1,019,000 2,152,030 2.1119 2.066 2.037 2.066 2.027 2.105 1,045,428 2.0585 -0.47%
2018-04-30 0 2.130 2.150 2.160 2.060 2.150 1,138,000 2,387,060 2.0976 2.076 2.096 2.105 2.008 2.096 1,167,514 2.0446 3.90%
2018-04-27 0 2.050 2.040 2.060 2.040 2.160 1,099,000 2,274,990 2.0701 1.998 1.988 2.008 1.988 2.105 1,127,502 2.0177 -0.49%
2018-04-26 0 2.060 2.060 2.090 2.060 2.180 968,000 2,054,630 2.1226 2.008 2.008 2.037 2.008 2.125 993,105 2.0689 -2.83%
2018-04-25 0 2.120 2.100 2.120 2.100 2.140 1,015,000 2,140,890 2.1093 2.066 2.047 2.066 2.047 2.086 1,041,324 2.0559 -0.47%
2018-04-24 0 2.130 2.120 2.130 2.110 2.160 692,000 1,477,210 2.1347 2.076 2.066 2.076 2.057 2.105 709,947 2.0807 1.91%
2018-04-23 0 2.090 2.080 2.100 2.070 2.190 905,000 1,909,660 2.1101 2.037 2.027 2.047 2.018 2.135 928,471 2.0568 -0.48%
2018-04-20 0 2.100 2.100 2.140 2.010 2.170 4,039,000 8,526,520 2.1110 2.047 2.047 2.086 1.959 2.115 4,143,751 2.0577 -3.23%
2018-04-19 0 2.170 2.140 2.170 2.140 2.210 1,455,000 3,160,670 2.1723 2.115 2.086 2.115 2.086 2.154 1,492,735 2.1174 4.33%
2018-04-18 0 2.080 2.080 2.130 2.080 2.180 900,000 1,920,770 2.1342 2.027 2.027 2.076 2.027 2.125 923,341 2.0802 -3.70%
2018-04-17 0 2.160 2.140 2.160 2.160 2.200 627,000 1,367,360 2.1808 2.105 2.086 2.105 2.105 2.144 643,261 2.1257 0.00%
2018-04-16 0 2.160 2.160 2.180 2.160 2.280 849,000 1,886,980 2.2226 2.105 2.105 2.125 2.105 2.222 871,019 2.1664 -4.42%
2018-04-13 0 2.260 2.240 2.260 2.170 2.260 867,000 1,907,120 2.1997 2.203 2.183 2.203 2.115 2.203 889,486 2.1441 4.63%
2018-04-12 0 2.160 2.160 2.170 2.150 2.230 1,110,000 2,425,820 2.1854 2.105 2.105 2.115 2.096 2.174 1,138,788 2.1302 -3.57%
2018-04-11 0 2.240 2.230 2.240 2.200 2.260 899,000 2,005,210 2.2305 2.183 2.174 2.183 2.144 2.203 922,315 2.1741 0.90%
2018-04-10 0 2.220 2.210 2.220 2.170 2.290 996,000 2,216,780 2.2257 2.164 2.154 2.164 2.115 2.232 1,021,831 2.1694 -3.48%
2018-04-09 0 2.300 2.280 2.300 2.130 2.340 1,776,000 3,986,540 2.2447 2.242 2.222 2.242 2.076 2.281 1,822,060 2.1879 5.02%
2018-04-06 0 2.190 2.160 2.200 2.000 2.200 1,811,000 3,772,470 2.0831 2.135 2.105 2.144 1.949 2.144 1,857,968 2.0304 7.35%
2018-04-04 0 2.040 2.030 2.040 2.040 2.120 1,270,000 2,646,870 2.0841 1.988 1.979 1.988 1.988 2.066 1,302,937 2.0315 -1.92%
2018-04-03 0 2.080 2.090 2.100 2.030 2.090 2,489,000 5,089,300 2.0447 2.027 2.037 2.047 1.979 2.037 2,553,552 1.9930 -0.95%
2018-03-29 0 2.100 2.090 2.100 2.060 2.150 1,088,000 2,270,480 2.0868 2.047 2.037 2.047 2.008 2.096 1,116,217 2.0341 0.96%
2018-03-28 0 2.080 2.080 2.110 2.060 2.280 1,773,255 3,831,725 2.1608 2.027 2.027 2.057 2.008 2.222 1,819,244 2.1062 -8.37%
2018-03-27 0 2.270 2.240 2.270 2.200 2.370 1,802,000 4,142,470 2.2988 2.213 2.183 2.213 2.144 2.310 1,848,735 2.2407 3.18%
2018-03-26 0 2.200 2.170 2.200 2.020 2.210 3,427,000 7,269,530 2.1213 2.144 2.115 2.144 1.969 2.154 3,515,879 2.0676 8.91%
2018-03-23 0 2.020 2.010 2.020 1.950 2.040 2,544,000 5,071,170 1.9934 1.969 1.959 1.969 1.901 1.988 2,609,978 1.9430 -0.49%
2018-03-22 0 2.030 2.000 2.030 2.000 2.050 1,739,000 3,520,455 2.0244 1.979 1.949 1.979 1.949 1.998 1,784,101 1.9732 0.50%
2018-03-21 0 2.020 2.010 2.030 2.010 2.120 1,905,000 3,911,000 2.0530 1.969 1.959 1.979 1.959 2.066 1,954,406 2.0011 -3.35%
2018-03-20 0 2.090 2.100 2.110 2.030 2.140 2,684,000 5,560,150 2.0716 2.037 2.047 2.057 1.979 2.086 2,753,609 2.0192 -2.34%
2018-03-19 0 2.140 2.130 2.140 2.010 2.140 1,862,000 3,911,400 2.1006 2.086 2.076 2.086 1.959 2.086 1,910,291 2.0475 4.90%
2018-03-16 0 2.040 1.990 2.040 2.000 2.190 4,270,875 9,019,932 2.1120 1.988 1.940 1.988 1.949 2.135 4,381,640 2.0586 -3.77%
2018-03-15 0 2.120 2.090 2.130 2.040 2.150 2,418,000 5,003,950 2.0695 2.066 2.037 2.076 1.988 2.096 2,480,711 2.0171 1.92%
2018-03-14 0 2.080 2.060 2.140 2.000 2.130 3,217,785 6,613,920 2.0554 2.027 2.008 2.086 1.949 2.076 3,301,238 2.0035 -1.89%
2018-03-13 0 2.120 2.070 2.120 2.050 2.210 1,987,000 4,193,180 2.1103 2.066 2.018 2.066 1.998 2.154 2,038,533 2.0570 -3.64%
2018-03-12 0 2.200 2.160 2.220 2.080 2.200 2,412,000 5,191,000 2.1522 2.144 2.105 2.164 2.027 2.144 2,474,555 2.0978 5.26%
2018-03-09 0 2.090 2.070 2.090 2.060 2.110 1,522,000 3,153,830 2.0722 2.037 2.018 2.037 2.008 2.057 1,561,473 2.0198 0.00%
2018-03-08 0 2.090 2.080 2.090 2.010 2.120 2,303,000 4,797,070 2.0830 2.037 2.027 2.037 1.959 2.066 2,362,728 2.0303 2.45%
2018-03-07 0 2.040 2.010 2.040 1.990 2.200 4,524,000 9,262,940 2.0475 1.988 1.959 1.988 1.940 2.144 4,641,329 1.9958 2.00%
2018-03-06 0 2.000 1.970 2.000 1.910 2.000 2,405,000 4,691,360 1.9507 1.949 1.920 1.949 1.862 1.949 2,467,373 1.9014 4.17%
2018-03-05 0 1.920 1.900 1.940 1.860 1.940 1,824,215 3,457,927 1.8956 1.871 1.852 1.891 1.813 1.891 1,871,526 1.8477 3.23%
2018-03-02 0 1.860 1.830 1.860 1.810 1.940 2,259,570 4,216,776 1.8662 1.813 1.784 1.813 1.764 1.891 2,318,172 1.8190 1.09%
2018-03-01 0 1.840 1.720 1.840 1.770 1.920 2,572,000 4,732,170 1.8399 1.793 1.677 1.793 1.725 1.871 2,638,705 1.7934 -4.17%
2018-02-28 0 1.920 1.890 1.920 1.880 1.930 758,000 1,439,090 1.8985 1.871 1.842 1.871 1.832 1.881 777,659 1.8505 1.05%
2018-02-27 0 1.900 1.900 1.940 1.860 1.960 1,095,000 2,067,310 1.8880 1.852 1.852 1.891 1.813 1.910 1,123,399 1.8402 -0.52%
2018-02-26 0 1.910 1.890 1.900 1.870 2.000 917,000 1,741,660 1.8993 1.862 1.842 1.852 1.823 1.949 940,782 1.8513 -0.52%
2018-02-23 0 1.920 1.880 1.920 1.860 1.940 2,346,000 4,420,390 1.8842 1.871 1.832 1.871 1.813 1.891 2,406,843 1.8366 0.00%
2018-02-22 0 1.920 1.890 1.900 1.840 1.950 2,149,000 4,039,370 1.8797 1.871 1.842 1.852 1.793 1.901 2,204,734 1.8321 1.05%
2018-02-21 0 1.900 1.900 1.910 1.840 2.010 3,382,000 6,414,190 1.8966 1.852 1.852 1.862 1.793 1.959 3,469,712 1.8486 -5.00%
2018-02-20 0 2.000 1.980 1.990 1.980 2.110 2,635,000 5,353,300 2.0316 1.949 1.930 1.940 1.930 2.057 2,703,338 1.9803 -5.66%
2018-02-15 0 2.120 2.090 2.120 2.060 2.160 1,273,000 2,665,780 2.0941 2.066 2.037 2.066 2.008 2.105 1,306,015 2.0412 -0.47%
2018-02-14 0 2.130 2.120 2.130 2.100 2.180 1,756,000 3,741,990 2.1310 2.076 2.066 2.076 2.047 2.125 1,801,542 2.0771 -2.29%
2018-02-13 0 2.180 2.120 2.180 2.030 2.200 2,890,000 6,040,380 2.0901 2.125 2.066 2.125 1.979 2.144 2,964,952 2.0373 2.83%
2018-02-12 0 2.120 2.110 2.130 2.090 2.190 1,359,000 2,908,860 2.1404 2.066 2.057 2.076 2.037 2.135 1,394,246 2.0863 -1.85%
2018-02-09 0 2.160 2.140 2.160 2.120 2.210 1,584,000 3,411,830 2.1539 2.105 2.086 2.105 2.066 2.154 1,625,081 2.0995 -2.26%
2018-02-08 0 2.210 2.190 2.210 2.180 2.240 1,422,000 3,150,200 2.2153 2.154 2.135 2.154 2.125 2.183 1,458,879 2.1593 -1.78%
2018-02-07 0 2.250 2.210 2.250 2.200 2.360 1,298,000 2,967,780 2.2864 2.193 2.154 2.193 2.144 2.300 1,331,663 2.2286 1.35%
2018-02-06 0 2.220 2.190 2.230 2.160 2.250 1,356,000 2,970,860 2.1909 2.164 2.135 2.174 2.105 2.193 1,391,168 2.1355 -0.89%
2018-02-05 0 2.240 2.230 2.240 2.220 2.350 1,633,000 3,682,970 2.2553 2.183 2.174 2.183 2.164 2.291 1,675,352 2.1983 -5.08%
2018-02-02 0 2.360 2.340 2.360 2.340 2.410 1,181,000 2,794,130 2.3659 2.300 2.281 2.300 2.281 2.349 1,211,629 2.3061 -1.26%
2018-02-01 0 2.390 2.380 2.390 2.380 2.460 1,573,000 3,799,750 2.4156 2.330 2.320 2.330 2.320 2.398 1,613,796 2.3545 -4.02%
2018-01-31 0 2.490 2.450 2.490 2.380 2.490 2,348,250 5,627,822 2.3966 2.427 2.388 2.427 2.320 2.427 2,409,152 2.3360 3.32%
2018-01-30 0 2.410 2.400 2.420 2.390 2.430 1,490,000 3,594,330 2.4123 2.349 2.339 2.359 2.330 2.369 1,528,643 2.3513 -0.41%
2018-01-29 0 2.420 2.400 2.420 2.410 2.440 1,469,000 3,559,160 2.4228 2.359 2.339 2.359 2.349 2.378 1,507,098 2.3616 0.00%
2018-01-26 0 2.420 2.410 2.420 2.390 2.420 1,430,000 3,438,940 2.4049 2.359 2.349 2.359 2.330 2.359 1,467,087 2.3441 0.00%
2018-01-25 0 2.420 2.390 2.420 2.390 2.420 1,500,000 3,609,720 2.4065 2.359 2.330 2.359 2.330 2.359 1,538,902 2.3456 0.41%
2018-01-24 0 2.410 2.400 2.410 2.400 2.420 1,400,000 3,376,040 2.4115 2.349 2.339 2.349 2.339 2.359 1,436,309 2.3505 -0.41%
2018-01-23 0 2.420 2.400 2.420 2.390 2.430 1,472,000 3,551,070 2.4124 2.359 2.339 2.359 2.330 2.369 1,510,176 2.3514 -0.41%
2018-01-22 0 2.430 2.400 2.430 2.380 2.440 1,486,000 3,595,990 2.4199 2.369 2.339 2.369 2.320 2.378 1,524,539 2.3587 1.67%
2018-01-19 0 2.390 2.360 2.390 2.360 2.450 1,429,000 3,396,460 2.3768 2.330 2.300 2.330 2.300 2.388 1,466,061 2.3167 1.27%
2018-01-18 0 2.360 2.340 2.360 2.330 2.400 1,880,000 4,423,390 2.3529 2.300 2.281 2.300 2.271 2.339 1,928,758 2.2934 0.00%
2018-01-17 0 2.360 2.340 2.350 2.300 2.370 2,117,000 4,952,590 2.3394 2.300 2.281 2.291 2.242 2.310 2,171,904 2.2803 0.00%
2018-01-16 0 2.360 2.320 2.360 2.310 2.360 1,619,000 3,779,420 2.3344 2.300 2.261 2.300 2.252 2.300 1,660,989 2.2754 0.85%
2018-01-15 0 2.340 2.310 2.340 2.310 2.390 1,736,000 4,105,050 2.3647 2.281 2.252 2.281 2.252 2.330 1,781,023 2.3049 -2.09%
2018-01-12 0 2.390 2.380 2.430 2.310 2.430 2,653,000 6,262,100 2.3604 2.330 2.320 2.369 2.252 2.369 2,721,805 2.3007 0.84%
2018-01-11 0 2.370 2.350 2.360 2.340 2.400 1,755,000 4,187,210 2.3859 2.310 2.291 2.300 2.281 2.339 1,800,516 2.3256 -1.25%
2018-01-10 0 2.400 2.400 2.410 2.400 2.450 1,461,000 3,540,040 2.4230 2.339 2.339 2.349 2.339 2.388 1,498,891 2.3618 -2.04%
2018-01-09 0 2.450 2.420 2.450 2.400 2.460 1,567,000 3,815,880 2.4351 2.388 2.359 2.388 2.339 2.398 1,607,640 2.3736 0.00%
2018-01-08 0 2.450 2.420 2.450 2.390 2.480 2,179,000 5,311,980 2.4378 2.388 2.359 2.388 2.330 2.417 2,235,512 2.3762 0.00%
2018-01-05 0 2.450 2.410 2.450 2.390 2.450 2,355,000 5,714,190 2.4264 2.388 2.349 2.388 2.330 2.388 2,416,077 2.3651 0.00%
2018-01-04 0 2.450 2.400 2.460 2.380 2.570 2,078,000 5,027,970 2.4196 2.388 2.339 2.398 2.320 2.505 2,131,893 2.3585 0.00%
2018-01-03 0 2.450 2.430 2.450 2.410 2.500 1,850,000 4,516,090 2.4411 2.388 2.369 2.388 2.349 2.437 1,897,980 2.3794 0.41%
2018-01-02 0 2.440 2.400 2.450 2.400 2.480 1,391,000 3,391,140 2.4379 2.378 2.339 2.388 2.339 2.417 1,427,075 2.3763 -2.01%
2017-12-29 0 2.490 2.470 2.490 2.390 2.490 2,122,000 5,182,660 2.4423 2.427 2.408 2.427 2.330 2.427 2,177,034 2.3806 2.47%
2017-12-28 0 2.430 2.420 2.430 2.420 2.470 1,302,000 3,187,340 2.4480 2.369 2.359 2.369 2.359 2.408 1,335,767 2.3861 -1.22%
2017-12-27 0 2.460 2.440 2.460 2.440 2.470 1,284,000 3,160,090 2.4611 2.398 2.378 2.398 2.378 2.408 1,317,300 2.3989 -0.81%
2017-12-22 0 2.480 2.470 2.490 2.460 2.500 1,332,000 3,312,486 2.4869 2.417 2.408 2.427 2.398 2.437 1,366,545 2.4240 0.00%
2017-12-21 0 2.480 2.480 2.500 2.470 2.500 1,406,000 3,484,000 2.4780 2.417 2.417 2.437 2.408 2.437 1,442,464 2.4153 -0.80%
2017-12-20 0 2.500 2.480 2.500 2.480 2.500 1,629,000 4,054,460 2.4889 2.437 2.417 2.437 2.417 2.437 1,671,248 2.4260 -0.40%
2017-12-19 0 2.510 2.500 2.520 2.420 2.520 2,042,200 5,028,684 2.4624 2.447 2.437 2.456 2.359 2.456 2,095,164 2.4001 0.80%
2017-12-18 0 2.490 2.470 2.500 2.460 2.520 1,817,000 4,505,990 2.4799 2.427 2.408 2.437 2.398 2.456 1,864,124 2.4172 0.00%
2017-12-15 0 2.490 2.470 2.490 2.470 2.550 1,586,000 3,955,220 2.4938 2.427 2.408 2.427 2.408 2.486 1,627,133 2.4308 -1.58%
2017-12-14 0 2.530 2.510 2.530 2.500 2.540 1,761,000 4,433,540 2.5176 2.466 2.447 2.466 2.437 2.476 1,806,671 2.4540 0.40%
2017-12-13 0 2.520 2.500 2.520 2.500 2.560 2,067,000 5,235,500 2.5329 2.456 2.437 2.456 2.437 2.495 2,120,607 2.4689 0.00%
2017-12-12 0 2.520 2.510 2.520 2.510 2.590 1,658,000 4,203,030 2.5350 2.456 2.447 2.456 2.447 2.525 1,701,000 2.4709 -2.33%
2017-12-11 0 2.580 2.560 2.580 2.510 2.610 4,079,000 10,496,940 2.5734 2.515 2.495 2.515 2.447 2.544 4,184,788 2.5084 3.61%
2017-12-08 0 2.490 2.480 2.490 2.410 2.520 3,284,000 8,118,590 2.4722 2.427 2.417 2.427 2.349 2.456 3,369,170 2.4097 3.32%
2017-12-07 0 2.410 2.400 2.410 2.340 2.410 2,977,000 7,050,360 2.3683 2.349 2.339 2.349 2.281 2.349 3,054,208 2.3084 1.69%
2017-12-06 0 2.370 2.300 2.370 2.270 2.370 3,668,959 8,501,754 2.3172 2.310 2.242 2.310 2.213 2.310 3,764,113 2.2586 3.04%
2017-12-05 0 2.300 2.260 2.300 2.260 2.330 2,240,000 5,119,070 2.2853 2.242 2.203 2.242 2.203 2.271 2,298,094 2.2275 -0.86%
2017-12-04 0 2.320 2.300 2.320 2.300 2.360 1,644,000 3,815,080 2.3206 2.261 2.242 2.261 2.242 2.300 1,686,637 2.2619 -1.28%
2017-12-01 0 2.350 2.330 2.350 2.320 2.370 1,038,000 2,427,610 2.3387 2.291 2.271 2.291 2.261 2.310 1,064,920 2.2796 0.00%
2017-11-30 0 2.350 2.330 2.350 2.320 2.360 1,384,000 3,225,630 2.3307 2.291 2.271 2.291 2.261 2.300 1,419,894 2.2717 0.43%
2017-11-29 0 2.340 2.330 2.340 2.310 2.360 1,048,000 2,442,100 2.3302 2.281 2.271 2.281 2.252 2.300 1,075,180 2.2713 -0.43%
2017-11-28 0 2.350 2.340 2.350 2.310 2.380 2,262,000 5,283,600 2.3358 2.291 2.281 2.291 2.252 2.320 2,320,665 2.2768 0.00%
2017-11-27 0 2.350 2.370 2.380 2.330 2.400 2,128,000 5,007,440 2.3531 2.291 2.310 2.320 2.271 2.339 2,183,189 2.2936 -2.08%
2017-11-24 0 2.400 2.380 2.400 2.340 2.410 2,499,000 5,915,230 2.3670 2.339 2.320 2.339 2.281 2.349 2,563,811 2.3072 0.42%
2017-11-23 0 2.390 2.330 2.390 2.320 2.400 2,538,000 5,962,160 2.3492 2.330 2.271 2.330 2.261 2.339 2,603,823 2.2898 0.84%
2017-11-22 0 2.370 2.330 2.370 2.330 2.400 1,937,000 4,558,750 2.3535 2.310 2.271 2.310 2.271 2.339 1,987,236 2.2940 -1.25%
2017-11-21 0 2.400 2.360 2.400 2.340 2.400 2,006,000 4,761,640 2.3737 2.339 2.300 2.339 2.281 2.339 2,058,025 2.3137 0.42%
2017-11-20 0 2.390 2.370 2.390 2.330 2.410 1,998,000 4,726,130 2.3654 2.330 2.310 2.330 2.271 2.349 2,049,818 2.3056 -0.42%
2017-11-17 0 2.400 2.370 2.400 2.310 2.430 2,195,000 5,214,010 2.3754 2.339 2.310 2.339 2.252 2.369 2,251,927 2.3154 -0.83%
2017-11-16 0 2.420 2.380 2.430 2.380 2.440 2,043,000 4,882,470 2.3899 2.359 2.320 2.369 2.320 2.378 2,095,985 2.3294 0.83%
2017-11-15 0 2.400 2.380 2.400 2.380 2.430 1,403,000 3,364,630 2.3982 2.339 2.320 2.339 2.320 2.369 1,439,387 2.3375 -0.83%
2017-11-14 0 2.420 2.410 2.420 2.410 2.450 1,178,000 2,853,740 2.4225 2.359 2.349 2.359 2.349 2.388 1,208,551 2.3613 -0.82%
2017-11-13 0 2.440 2.430 2.440 2.420 2.490 3,286,000 8,060,570 2.4530 2.378 2.369 2.378 2.359 2.427 3,371,222 2.3910 -0.41%
2017-11-10 0 2.450 2.440 2.450 2.410 2.480 2,861,000 6,948,640 2.4287 2.388 2.378 2.388 2.349 2.417 2,935,200 2.3673 0.00%
2017-11-09 0 2.450 2.420 2.450 2.420 2.470 1,689,000 4,133,820 2.4475 2.388 2.359 2.388 2.359 2.408 1,732,804 2.3856 0.00%
2017-11-08 0 2.450 2.440 2.450 2.420 2.470 1,949,000 4,777,290 2.4511 2.388 2.378 2.388 2.359 2.408 1,999,547 2.3892 -0.41%
2017-11-07 0 2.460 2.440 2.460 2.430 2.500 2,669,082 6,561,786 2.4584 2.398 2.378 2.398 2.369 2.437 2,738,304 2.3963 -0.81%
2017-11-06 0 2.480 2.450 2.480 2.460 2.490 1,697,000 4,187,400 2.4675 2.417 2.388 2.417 2.398 2.427 1,741,012 2.4052 0.81%
2017-11-03 0 2.460 2.450 2.460 2.430 2.490 2,049,000 5,028,950 2.4543 2.398 2.388 2.398 2.369 2.427 2,102,141 2.3923 0.41%
2017-11-02 0 2.450 2.440 2.450 2.440 2.480 754,000 1,852,610 2.4570 2.388 2.378 2.388 2.378 2.417 773,555 2.3949 0.00%
2017-11-01 0 2.450 2.440 2.450 2.440 2.500 2,077,000 5,134,800 2.4722 2.388 2.378 2.388 2.378 2.437 2,130,867 2.4097 -0.81%
2017-10-31 0 2.470 2.460 2.470 2.460 2.500 1,195,000 2,954,480 2.4724 2.408 2.398 2.408 2.398 2.437 1,225,992 2.4099 -0.40%
2017-10-30 0 2.480 2.470 2.480 2.460 2.500 778,000 1,926,560 2.4763 2.417 2.408 2.417 2.398 2.437 798,177 2.4137 0.00%
2017-10-27 0 2.480 2.470 2.480 2.470 2.540 1,419,000 3,545,050 2.4983 2.417 2.408 2.417 2.408 2.476 1,455,802 2.4351 0.40%
2017-10-26 0 2.470 2.460 2.470 2.460 2.500 1,407,000 3,489,030 2.4798 2.408 2.398 2.408 2.398 2.437 1,443,490 2.4171 -0.40%
2017-10-25 0 2.480 2.480 2.490 2.470 2.510 2,250,000 5,609,860 2.4933 2.417 2.417 2.427 2.408 2.447 2,308,354 2.4302 -1.20%
2017-10-24 0 2.510 2.500 2.510 2.480 2.540 1,193,000 2,985,320 2.5024 2.447 2.437 2.447 2.417 2.476 1,223,940 2.4391 0.80%
2017-10-23 0 2.490 2.490 2.500 2.450 2.540 1,214,000 3,018,780 2.4866 2.427 2.427 2.437 2.388 2.476 1,245,485 2.4238 -1.97%
2017-10-20 0 2.540 2.490 2.550 2.440 2.550 2,065,000 5,134,830 2.4866 2.476 2.427 2.486 2.378 2.486 2,118,556 2.4237 2.42%
2017-10-19 0 2.480 2.450 2.480 2.450 2.590 2,971,000 7,447,730 2.5068 2.417 2.388 2.417 2.388 2.525 3,048,053 2.4434 -2.75%
2017-10-18 0 2.550 2.510 2.550 2.450 2.730 8,777,000 22,607,180 2.5757 2.486 2.447 2.486 2.388 2.661 9,004,631 2.5106 6.25%
2017-10-17 0 2.400 2.380 2.420 2.260 2.400 3,475,000 8,012,590 2.3058 2.339 2.320 2.359 2.203 2.339 3,565,124 2.2475 7.14%
2017-10-16 0 2.240 2.220 2.240 2.180 2.280 2,099,000 4,669,070 2.2244 2.183 2.164 2.183 2.125 2.222 2,153,437 2.1682 2.28%
2017-10-13 0 2.190 2.190 2.200 2.120 2.200 2,085,000 4,516,870 2.1664 2.135 2.135 2.144 2.066 2.144 2,139,074 2.1116 3.30%
2017-10-12 0 2.120 2.120 2.140 2.050 2.130 3,021,000 6,322,940 2.0930 2.066 2.066 2.086 1.998 2.076 3,099,349 2.0401 2.42%
2017-10-11 0 2.070 2.070 2.080 2.050 2.110 1,579,000 3,297,600 2.0884 2.018 2.018 2.027 1.998 2.057 1,619,951 2.0356 -0.96%
2017-10-10 0 2.090 2.060 2.090 2.030 2.100 1,550,000 3,222,220 2.0789 2.037 2.008 2.037 1.979 2.047 1,590,199 2.0263 1.95%
2017-10-09 0 2.050 2.030 2.050 2.030 2.100 1,949,000 4,018,900 2.0620 1.998 1.979 1.998 1.979 2.047 1,999,547 2.0099 -2.38%
2017-10-06 0 2.100 2.090 2.100 2.080 2.110 1,509,000 3,163,720 2.0966 2.047 2.037 2.047 2.027 2.057 1,548,136 2.0436 0.96%
2017-10-04 0 2.080 2.040 2.080 2.040 2.100 1,449,000 3,022,800 2.0861 2.027 1.988 2.027 1.988 2.047 1,486,580 2.0334 -0.95%
2017-10-03 0 2.100 2.060 2.100 2.010 2.100 2,055,000 4,224,960 2.0559 2.047 2.008 2.047 1.959 2.047 2,108,296 2.0040 4.48%
2017-09-29 0 2.010 2.000 2.020 1.980 2.020 1,705,000 3,421,100 2.0065 1.959 1.949 1.969 1.930 1.969 1,749,219 1.9558 0.50%
2017-09-28 0 2.000 1.990 2.000 1.980 2.010 2,062,000 4,122,990 1.9995 1.949 1.940 1.949 1.930 1.959 2,115,478 1.9490 0.50%
2017-09-27 0 1.990 1.970 2.000 1.970 2.010 1,876,000 3,743,090 1.9953 1.940 1.920 1.949 1.920 1.959 1,924,654 1.9448 0.51%
2017-09-26 0 1.980 1.980 1.990 1.960 1.990 1,811,000 3,586,940 1.9806 1.930 1.930 1.940 1.910 1.940 1,857,968 1.9306 1.02%
2017-09-25 0 1.960 1.960 1.970 1.940 2.000 2,532,000 4,980,000 1.9668 1.910 1.910 1.920 1.891 1.949 2,597,667 1.9171 -0.51%
2017-09-22 0 1.970 1.970 1.990 1.960 2.020 2,692,000 5,367,180 1.9938 1.920 1.920 1.940 1.910 1.969 2,761,817 1.9434 -1.01%
2017-09-21 0 1.990 1.990 2.010 1.960 2.020 2,155,000 4,303,330 1.9969 1.940 1.940 1.959 1.910 1.969 2,210,890 1.9464 0.00%
2017-09-20 0 1.990 1.990 2.000 1.970 2.040 1,966,000 3,932,760 2.0004 1.940 1.940 1.949 1.920 1.988 2,016,988 1.9498 -1.49%
2017-09-19 0 2.020 2.000 2.020 2.000 2.050 2,113,000 4,274,430 2.0229 1.969 1.949 1.969 1.949 1.998 2,167,800 1.9718 -0.98%
2017-09-18 0 2.040 2.030 2.040 2.010 2.060 2,066,000 4,191,550 2.0288 1.988 1.979 1.988 1.959 2.008 2,119,581 1.9775 -0.49%
2017-09-15 0 2.050 2.050 2.070 1.970 2.080 3,073,000 6,168,700 2.0074 1.998 1.998 2.018 1.920 2.027 3,152,698 1.9566 3.02%
2017-09-14 0 1.990 1.990 2.000 1.970 2.040 2,291,000 4,605,120 2.0101 1.940 1.940 1.949 1.920 1.988 2,350,417 1.9593 1.02%
2017-09-13 0 1.970 1.970 1.990 1.960 2.000 2,399,000 4,744,250 1.9776 1.920 1.920 1.940 1.910 1.949 2,461,218 1.9276 -1.50%
2017-09-12 0 2.000 1.970 2.010 1.970 2.000 2,319,000 4,595,060 1.9815 1.949 1.920 1.959 1.920 1.949 2,379,143 1.9314 1.01%
2017-09-11 0 1.980 1.960 1.980 1.960 2.000 2,003,000 3,973,040 1.9835 1.930 1.910 1.930 1.910 1.949 2,054,948 1.9334 1.02%
2017-09-08 0 1.960 1.940 1.960 1.940 1.990 1,955,000 3,832,410 1.9603 1.910 1.891 1.910 1.891 1.940 2,005,703 1.9108 -1.01%
2017-09-07 0 1.980 1.960 1.980 1.940 1.990 2,766,861 5,444,181 1.9676 1.930 1.910 1.930 1.891 1.940 2,838,619 1.9179 0.00%
2017-09-06 0 1.980 1.960 1.980 1.940 2.000 1,656,000 3,249,220 1.9621 1.930 1.910 1.930 1.891 1.949 1,698,948 1.9125 1.02%
2017-09-05 0 1.960 1.950 1.960 1.910 1.980 2,731,000 5,329,340 1.9514 1.910 1.901 1.910 1.862 1.930 2,801,828 1.9021 2.62%
2017-09-04 0 1.910 1.910 1.920 1.890 1.940 1,916,000 3,661,140 1.9108 1.862 1.862 1.871 1.842 1.891 1,965,691 1.8625 0.53%
2017-09-01 0 1.900 1.890 1.930 1.890 1.950 2,395,000 4,600,020 1.9207 1.852 1.842 1.881 1.842 1.901 2,457,114 1.8721 -1.04%
2017-08-31 0 1.920 1.920 1.930 1.910 1.960 2,509,000 4,856,330 1.9356 1.871 1.871 1.881 1.862 1.910 2,574,071 1.8866 -0.52%
2017-08-30 0 1.930 1.930 1.940 1.850 1.940 3,726,800 7,155,063 1.9199 1.881 1.881 1.891 1.803 1.891 3,823,454 1.8714 0.52%
2017-08-29 0 1.920 1.920 1.930 1.920 2.010 1,968,000 3,837,580 1.9500 1.871 1.871 1.881 1.871 1.959 2,019,040 1.9007 -4.00%
2017-08-28 0 2.000 1.990 2.000 1.980 2.020 2,117,000 4,227,870 1.9971 1.949 1.940 1.949 1.930 1.969 2,171,904 1.9466 0.00%
2017-08-25 0 2.000 1.990 2.000 1.990 2.080 3,280,000 6,672,010 2.0341 1.949 1.940 1.949 1.940 2.027 3,365,066 1.9827 -0.99%
2017-08-24 0 2.020 2.000 2.020 1.960 2.100 5,882,000 11,843,370 2.0135 1.969 1.949 1.969 1.910 2.047 6,034,549 1.9626 2.02%
2017-08-22 0 1.980 1.980 2.000 1.940 2.000 2,120,000 4,168,610 1.9663 1.930 1.930 1.949 1.891 1.949 2,174,982 1.9166 2.59%
2017-08-21 0 1.930 1.930 1.950 1.910 1.950 1,270,000 2,456,610 1.9343 1.881 1.881 1.901 1.862 1.901 1,302,937 1.8854 0.52%
2017-08-18 0 1.920 1.920 1.930 1.900 1.940 1,511,000 2,892,590 1.9144 1.871 1.871 1.881 1.852 1.891 1,550,188 1.8660 -0.52%
2017-08-17 0 1.930 1.930 1.940 1.880 1.950 1,717,000 3,315,560 1.9310 1.881 1.881 1.891 1.832 1.901 1,761,530 1.8822 0.52%
2017-08-16 0 1.920 1.910 1.920 1.900 1.940 1,466,000 2,808,880 1.9160 1.871 1.862 1.871 1.852 1.891 1,504,021 1.8676 -1.03%
2017-08-15 0 1.940 1.930 1.940 1.900 1.950 994,000 1,912,140 1.9237 1.891 1.881 1.891 1.852 1.901 1,019,779 1.8751 0.52%
2017-08-14 0 1.930 1.900 1.930 1.850 1.930 1,057,000 2,011,430 1.9030 1.881 1.852 1.881 1.803 1.881 1,084,413 1.8549 2.12%
2017-08-11 0 1.890 1.880 1.890 1.840 1.910 1,349,000 2,529,430 1.8750 1.842 1.832 1.842 1.793 1.862 1,383,986 1.8276 0.00%
2017-08-10 0 1.890 1.890 1.900 1.870 1.930 1,243,000 2,356,480 1.8958 1.842 1.842 1.852 1.823 1.881 1,275,237 1.8479 -1.05%
2017-08-09 0 1.910 1.900 1.910 1.900 1.950 1,163,000 2,227,000 1.9149 1.862 1.852 1.862 1.852 1.901 1,193,162 1.8665 -0.52%
2017-08-08 0 1.920 1.910 1.920 1.900 1.970 999,000 1,936,510 1.9384 1.871 1.862 1.871 1.852 1.920 1,024,909 1.8894 0.00%
2017-08-07 0 1.920 1.910 1.920 1.900 1.940 1,486,000 2,846,380 1.9155 1.871 1.862 1.871 1.852 1.891 1,524,539 1.8670 -1.03%
2017-08-04 0 1.940 1.920 1.940 1.920 1.980 1,695,000 3,319,840 1.9586 1.891 1.871 1.891 1.871 1.930 1,738,960 1.9091 -1.52%
2017-08-03 0 1.970 1.960 1.970 1.940 1.980 1,963,483 3,845,351 1.9584 1.920 1.910 1.920 1.891 1.930 2,014,406 1.9089 -1.01%
2017-08-02 0 1.990 1.980 1.990 1.960 1.990 2,756,000 5,457,280 1.9801 1.940 1.930 1.940 1.910 1.940 2,827,477 1.9301 1.02%
2017-08-01 0 1.970 1.960 1.970 1.950 2.000 2,110,000 4,169,030 1.9758 1.920 1.910 1.920 1.901 1.949 2,164,723 1.9259 0.00%
2017-07-31 0 1.970 1.960 1.970 1.890 1.970 4,491,000 8,666,750 1.9298 1.920 1.910 1.920 1.842 1.920 4,607,474 1.8810 3.68%
2017-07-28 0 1.900 1.900 1.910 1.880 1.940 1,403,000 2,674,420 1.9062 1.852 1.852 1.862 1.832 1.891 1,439,387 1.8580 -1.55%
2017-07-27 0 1.930 1.920 1.930 1.850 1.940 2,359,000 4,482,400 1.9001 1.881 1.871 1.881 1.803 1.891 2,420,180 1.8521 1.58%
2017-07-26 0 1.900 1.880 1.900 1.880 1.920 1,356,000 2,580,330 1.9029 1.852 1.832 1.852 1.832 1.871 1,391,168 1.8548 0.00%
2017-07-25 0 1.900 1.890 1.900 1.890 1.930 2,323,000 4,429,490 1.9068 1.852 1.842 1.852 1.842 1.881 2,383,247 1.8586 -1.04%
2017-07-24 0 1.920 1.910 1.920 1.890 1.940 2,365,000 4,522,240 1.9122 1.871 1.862 1.871 1.842 1.891 2,426,336 1.8638 0.00%
2017-07-21 0 1.920 1.910 1.920 1.870 1.920 1,749,000 3,321,440 1.8991 1.871 1.862 1.871 1.823 1.871 1,794,360 1.8510 2.67%
2017-07-20 0 1.870 1.870 1.880 1.840 1.900 3,260,000 6,083,380 1.8661 1.823 1.823 1.832 1.793 1.852 3,344,548 1.8189 0.00%
2017-07-19 0 1.870 1.850 1.860 1.790 1.870 2,565,000 4,720,260 1.8403 1.823 1.803 1.813 1.745 1.823 2,631,523 1.7937 3.31%
2017-07-18 0 1.810 1.800 1.810 1.780 1.830 2,467,000 4,443,280 1.8011 1.764 1.754 1.764 1.735 1.784 2,530,981 1.7556 1.69%
2017-07-17 0 1.780 1.780 1.800 1.760 1.860 3,170,000 5,728,810 1.8072 1.735 1.735 1.754 1.716 1.813 3,252,214 1.7615 -1.66%
2017-07-14 0 1.810 1.800 1.820 1.730 1.820 923,000 1,642,020 1.7790 1.764 1.754 1.774 1.686 1.774 946,938 1.7340 4.02%
2017-07-13 0 1.740 1.730 1.740 1.660 1.750 761,000 1,297,110 1.7045 1.696 1.686 1.696 1.618 1.706 780,736 1.6614 3.57%
2017-07-12 0 1.680 1.670 1.680 1.670 1.700 668,000 1,131,870 1.6944 1.638 1.628 1.638 1.628 1.657 685,325 1.6516 0.00%
2017-07-11 0 1.680 1.670 1.680 1.620 1.700 421,000 704,670 1.6738 1.638 1.628 1.638 1.579 1.657 431,919 1.6315 1.20%
2017-07-10 0 1.660 1.650 1.660 1.640 1.660 581,000 959,900 1.6522 1.618 1.608 1.618 1.599 1.618 596,068 1.6104 0.00%
2017-07-07 0 1.660 1.650 1.660 1.620 1.680 307,000 508,650 1.6568 1.618 1.608 1.618 1.579 1.638 314,962 1.6150 -0.60%
2017-07-06 0 1.670 1.670 1.690 1.650 1.760 23,266,000 35,255,500 1.5153 1.628 1.628 1.647 1.608 1.716 23,869,401 1.4770 2.45%
2017-07-05 0 1.630 1.620 1.640 1.610 1.670 262,000 429,480 1.6392 1.589 1.579 1.599 1.569 1.628 268,795 1.5978 -1.81%
2017-07-04 0 1.660 1.650 1.660 1.630 1.680 723,000 1,204,150 1.6655 1.618 1.608 1.618 1.589 1.638 741,751 1.6234 -0.60%
2017-07-03 0 1.670 1.650 1.670 1.610 1.680 67,000 111,150 1.6590 1.628 1.608 1.628 1.569 1.638 68,738 1.6170 3.09%
2017-06-30 0 1.620 1.620 1.640 1.610 1.650 119,000 193,810 1.6287 1.579 1.579 1.599 1.569 1.608 122,086 1.5875 -1.82%
2017-06-29 0 1.650 1.630 1.650 1.600 1.660 303,000 497,040 1.6404 1.608 1.589 1.608 1.560 1.618 310,858 1.5989 1.85%
2017-06-28 0 1.620 1.620 1.630 1.530 1.630 1,543,000 2,455,980 1.5917 1.579 1.579 1.589 1.491 1.589 1,583,018 1.5515 -1.82%
2017-06-27 0 1.650 1.630 1.650 1.570 1.700 762,000 1,241,880 1.6298 1.608 1.589 1.608 1.530 1.657 781,762 1.5886 -1.79%
2017-06-26 0 1.680 1.650 1.680 1.640 1.680 611,000 1,009,190 1.6517 1.638 1.608 1.638 1.599 1.638 626,846 1.6099 1.20%
2017-06-23 0 1.660 1.640 1.660 1.650 1.660 322,000 534,220 1.6591 1.618 1.599 1.618 1.608 1.618 330,351 1.6171 0.00%
2017-06-22 0 1.660 1.640 1.660 1.630 1.660 583,000 960,280 1.6471 1.618 1.599 1.618 1.589 1.618 598,120 1.6055 -0.60%
2017-06-21 0 1.670 1.650 1.680 1.600 1.680 690,000 1,138,570 1.6501 1.628 1.608 1.638 1.560 1.638 707,895 1.6084 1.83%
2017-06-20 0 1.640 1.600 1.640 1.590 1.640 728,000 1,178,830 1.6193 1.599 1.560 1.599 1.550 1.599 746,881 1.5783 -0.61%
2017-06-19 0 1.650 1.640 1.650 1.640 1.650 14,000 23,070 1.6479 1.608 1.599 1.608 1.599 1.608 14,363 1.6062 -0.60%
2017-06-16 0 1.660 1.620 1.670 1.600 1.670 435,000 706,840 1.6249 1.618 1.579 1.628 1.560 1.628 446,282 1.5838 1.22%
2017-06-15 0 1.640 1.640 1.650 1.640 1.680 395,000 656,650 1.6624 1.599 1.599 1.608 1.599 1.638 405,244 1.6204 -1.80%
2017-06-14 0 1.670 1.650 1.680 1.630 1.690 259,000 431,590 1.6664 1.628 1.608 1.638 1.589 1.647 265,717 1.6242 0.60%
2017-06-13 0 1.660 1.660 1.690 1.660 1.710 750,000 1,265,830 1.6878 1.618 1.618 1.647 1.618 1.667 769,451 1.6451 0.61%
2017-06-12 0 1.650 1.650 1.690 1.640 1.710 1,788,000 2,987,800 1.6710 1.608 1.608 1.647 1.599 1.667 1,834,372 1.6288 -4.62%
2017-06-09 0 1.730 1.710 1.730 1.690 1.740 2,451,000 4,229,220 1.7255 1.686 1.667 1.686 1.647 1.696 2,514,566 1.6819 -1.14%
2017-06-08 0 1.750 1.750 1.770 1.730 1.810 1,823,000 3,221,970 1.7674 1.706 1.706 1.725 1.686 1.764 1,870,279 1.7227 -3.31%
2017-06-07 0 1.810 1.800 1.810 1.790 1.870 3,211,000 5,875,760 1.8299 1.764 1.754 1.764 1.745 1.823 3,294,277 1.7836 -4.23%
2017-06-06 0 1.890 1.880 1.890 1.870 1.920 1,801,000 3,404,230 1.8902 1.842 1.832 1.842 1.823 1.871 1,847,709 1.8424 -0.53%
2017-06-05 0 1.900 1.890 1.900 1.880 1.910 1,148,000 2,171,200 1.8913 1.852 1.842 1.852 1.832 1.862 1,177,773 1.8435 0.00%
2017-06-02 0 1.900 1.890 1.910 1.850 1.960 1,742,000 3,318,090 1.9048 1.852 1.842 1.862 1.803 1.910 1,787,179 1.8566 2.15%
2017-06-01 0 1.860 1.860 1.890 1.860 1.930 1,405,000 2,647,100 1.8841 1.813 1.813 1.842 1.813 1.881 1,441,439 1.8364 -3.63%
2017-05-31 0 1.930 1.930 1.940 1.930 1.990 1,876,000 3,665,090 1.9537 1.881 1.881 1.891 1.881 1.940 1,924,654 1.9043 -2.53%
2017-05-29 0 1.980 1.940 1.990 1.930 2.000 1,881,000 3,672,690 1.9525 1.930 1.891 1.940 1.881 1.949 1,929,784 1.9032 2.59%
2017-05-26 0 1.930 1.920 1.930 1.920 1.980 1,581,000 3,060,290 1.9357 1.881 1.871 1.881 1.871 1.930 1,622,003 1.8867 -2.53%
2017-05-25 0 1.980 1.950 1.980 1.930 1.980 2,059,000 4,011,340 1.9482 1.930 1.901 1.930 1.881 1.930 2,112,400 1.8989 2.06%
2017-05-24 0 1.940 1.930 1.940 1.900 1.960 2,497,000 4,817,320 1.9292 1.891 1.881 1.891 1.852 1.910 2,561,759 1.8805 0.00%
2017-05-23 0 1.940 1.930 1.940 1.930 2.000 1,793,000 3,485,530 1.9440 1.891 1.881 1.891 1.881 1.949 1,839,501 1.8948 -1.02%
2017-05-22 0 1.960 1.950 1.960 1.950 1.990 1,874,000 3,688,360 1.9682 1.910 1.901 1.910 1.901 1.940 1,922,602 1.9184 0.00%
2017-05-19 0 1.960 1.950 1.960 1.950 1.980 2,564,010 5,042,149 1.9665 1.910 1.901 1.910 1.901 1.930 2,630,507 1.9168 0.00%
2017-05-18 0 1.960 1.950 1.960 1.940 1.990 1,562,000 3,062,230 1.9605 1.910 1.901 1.910 1.891 1.940 1,602,510 1.9109 -0.51%
2017-05-17 0 1.970 1.960 1.980 1.950 1.970 2,252,000 4,412,650 1.9594 1.920 1.910 1.930 1.901 1.920 2,310,405 1.9099 0.00%
2017-05-16 0 1.970 1.960 1.980 1.950 2.040 2,003,000 3,958,640 1.9764 1.920 1.910 1.930 1.901 1.988 2,054,948 1.9264 0.51%
2017-05-15 0 1.960 1.940 1.960 1.950 2.000 2,054,000 4,033,780 1.9639 1.910 1.891 1.910 1.901 1.949 2,107,270 1.9142 -1.51%
2017-05-12 0 1.990 1.960 1.990 1.970 1.990 507,000 1,004,050 1.9804 1.940 1.910 1.940 1.920 1.940 520,149 1.9303 0.00%
2017-05-11 0 1.990 1.970 1.990 1.970 2.030 692,000 1,385,790 2.0026 1.940 1.920 1.940 1.920 1.979 709,947 1.9520 1.53%
2017-05-10 0 1.960 1.940 1.960 1.930 1.980 387,000 754,440 1.9495 1.910 1.891 1.910 1.881 1.930 397,037 1.9002 0.51%
2017-05-09 0 1.950 1.940 1.950 1.930 1.980 442,000 867,610 1.9629 1.901 1.891 1.901 1.881 1.930 453,463 1.9133 -1.52%
2017-05-08 0 1.980 1.960 1.980 1.960 1.990 744,000 1,470,850 1.9769 1.930 1.910 1.930 1.910 1.940 763,296 1.9270 -0.50%
2017-05-05 0 1.990 1.980 1.990 1.980 1.990 102,000 202,290 1.9832 1.940 1.930 1.940 1.930 1.940 104,645 1.9331 -1.49%
2017-05-04 0 2.020 1.990 2.020 1.970 2.090 434,000 865,950 1.9953 1.969 1.940 1.969 1.920 2.037 445,256 1.9448 1.00%
2017-05-02 0 2.000 1.960 2.000 1.950 2.020 520,000 1,033,890 1.9883 1.949 1.910 1.949 1.901 1.969 533,486 1.9380 2.56%
2017-04-28 0 1.950 1.950 1.960 1.920 1.950 679,000 1,319,310 1.9430 1.901 1.901 1.910 1.871 1.901 696,610 1.8939 1.04%
2017-04-27 0 1.930 1.910 1.940 1.910 1.960 606,000 1,169,400 1.9297 1.881 1.862 1.891 1.862 1.910 621,717 1.8809 -0.52%
2017-04-26 0 1.940 1.920 1.940 1.910 1.940 562,000 1,084,480 1.9297 1.891 1.871 1.891 1.862 1.891 576,575 1.8809 0.00%
2017-04-25 0 1.940 1.930 1.940 1.930 1.950 756,000 1,466,210 1.9394 1.891 1.881 1.891 1.881 1.901 775,607 1.8904 0.52%
2017-04-24 0 1.930 1.930 1.940 1.930 1.960 613,000 1,191,230 1.9433 1.881 1.881 1.891 1.881 1.910 628,898 1.8942 -2.03%
2017-04-21 0 1.970 1.930 1.970 1.920 2.000 653,000 1,277,730 1.9567 1.920 1.881 1.920 1.871 1.949 669,935 1.9072 0.51%
2017-04-20 0 1.960 1.950 1.960 1.900 1.960 937,000 1,825,340 1.9481 1.910 1.901 1.910 1.852 1.910 961,301 1.8988 1.55%
2017-04-19 0 1.930 1.920 1.930 1.920 1.940 507,000 977,410 1.9278 1.881 1.871 1.881 1.871 1.891 520,149 1.8791 0.52%
2017-04-18 0 1.920 1.900 1.930 1.890 1.930 1,156,000 2,210,830 1.9125 1.871 1.852 1.881 1.842 1.881 1,185,981 1.8641 0.00%
2017-04-13 0 1.920 1.910 1.940 1.890 1.940 1,209,000 2,316,780 1.9163 1.871 1.862 1.891 1.842 1.891 1,240,355 1.8678 1.05%
2017-04-12 0 1.900 1.900 1.910 1.870 1.940 1,134,000 2,160,000 1.9048 1.852 1.852 1.862 1.823 1.891 1,163,410 1.8566 -0.52%
2017-04-11 0 1.910 1.900 1.920 1.900 1.930 366,000 699,610 1.9115 1.862 1.852 1.871 1.852 1.881 375,492 1.8632 0.00%
2017-04-10 0 1.910 1.900 1.920 1.880 1.970 1,751,000 3,338,110 1.9064 1.862 1.852 1.871 1.832 1.920 1,796,412 1.8582 -4.02%
2017-04-07 0 1.990 1.980 2.000 1.980 2.040 945,000 1,889,540 1.9995 1.940 1.930 1.949 1.930 1.988 969,508 1.9490 -2.45%
2017-04-06 0 2.040 1.990 2.040 2.010 2.050 171,000 345,080 2.0180 1.988 1.940 1.988 1.959 1.998 175,435 1.9670 0.00%
2017-04-05 0 2.040 2.000 2.040 1.990 2.050 539,000 1,087,920 2.0184 1.988 1.949 1.988 1.940 1.998 552,979 1.9674 0.49%
2017-04-03 0 2.030 2.000 2.030 1.970 2.040 1,351,000 2,707,550 2.0041 1.979 1.949 1.979 1.920 1.988 1,386,038 1.9534 2.53%
2017-03-31 0 1.980 1.970 2.010 1.970 2.050 2,232,000 4,472,120 2.0036 1.930 1.920 1.959 1.920 1.998 2,289,887 1.9530 -1.00%
2017-03-30 0 2.000 1.990 2.010 2.000 2.020 2,482,000 4,988,920 2.0100 1.949 1.940 1.959 1.949 1.969 2,546,370 1.9592 -0.50%
2017-03-29 0 2.010 2.010 2.020 1.970 2.110 4,815,000 9,795,890 2.0345 1.959 1.959 1.969 1.920 2.057 4,939,877 1.9830 0.50%
2017-03-28 0 2.000 2.000 2.020 1.990 2.050 1,242,000 2,502,540 2.0149 1.949 1.949 1.969 1.940 1.998 1,274,211 1.9640 0.00%
2017-03-27 0 2.000 1.990 2.000 1.970 2.070 2,830,000 5,670,080 2.0036 1.949 1.940 1.949 1.920 2.018 2,903,396 1.9529 -3.38%
2017-03-24 0 2.070 2.070 2.080 2.000 2.110 2,507,000 5,119,055 2.0419 2.018 2.018 2.027 1.949 2.057 2,572,019 1.9903 0.00%
2017-03-23 0 2.070 2.080 2.100 2.050 2.140 1,715,000 3,581,130 2.0881 2.018 2.027 2.047 1.998 2.086 1,759,478 2.0353 -1.43%
2017-03-22 0 2.100 2.090 2.110 2.080 2.150 3,078,000 6,483,710 2.1065 2.047 2.037 2.057 2.027 2.096 3,157,828 2.0532 -4.11%
2017-03-21 0 2.190 2.170 2.190 2.160 2.220 901,000 1,964,300 2.1801 2.135 2.115 2.135 2.105 2.164 924,367 2.1250 -0.90%
2017-03-20 0 2.210 2.200 2.220 2.110 2.240 7,982,000 17,314,890 2.1692 2.154 2.144 2.164 2.057 2.183 8,189,012 2.1144 0.45%
2017-03-17 0 2.200 2.170 2.200 2.060 2.240 4,960,000 10,721,600 2.1616 2.144 2.115 2.144 2.008 2.183 5,088,637 2.1070 7.84%
2017-03-16 0 2.040 2.030 2.040 2.020 2.090 1,125,000 2,295,340 2.0403 1.988 1.979 1.988 1.969 2.037 1,154,177 1.9887 -1.45%
2017-03-15 0 2.070 2.040 2.070 2.040 2.120 1,985,000 4,111,300 2.0712 2.018 1.988 2.018 1.988 2.066 2,036,481 2.0188 -0.48%
2017-03-14 0 2.080 2.060 2.090 1.970 2.100 5,499,557 11,276,250 2.0504 2.027 2.008 2.037 1.920 2.047 5,642,187 1.9986 6.12%
2017-03-13 0 1.960 1.960 1.970 1.950 2.000 1,020,000 2,004,860 1.9655 1.910 1.910 1.920 1.901 1.949 1,046,454 1.9159 -0.51%
2017-03-10 0 1.970 1.950 1.970 1.910 1.970 1,361,000 2,655,360 1.9510 1.920 1.901 1.920 1.862 1.920 1,396,297 1.9017 1.55%
2017-03-09 0 1.940 1.930 1.940 1.880 2.010 2,154,000 4,155,980 1.9294 1.891 1.881 1.891 1.832 1.959 2,209,864 1.8806 3.74%
2017-03-08 0 1.870 1.870 1.880 1.860 1.880 191,000 357,170 1.8700 1.823 1.823 1.832 1.813 1.832 195,954 1.8227 0.00%
2017-03-07 0 1.870 1.870 1.880 1.830 1.900 1,339,000 2,516,490 1.8794 1.823 1.823 1.832 1.784 1.852 1,373,727 1.8319 0.54%
2017-03-06 0 1.860 1.860 1.870 1.820 1.870 883,000 1,627,240 1.8429 1.813 1.813 1.823 1.774 1.823 905,901 1.7963 -0.53%
2017-03-03 0 1.870 1.850 1.880 1.800 1.880 2,383,100 4,380,010 1.8379 1.823 1.803 1.832 1.754 1.832 2,444,905 1.7915 0.54%
2017-03-02 0 1.860 1.850 1.860 1.840 1.870 275,000 508,710 1.8499 1.813 1.803 1.813 1.793 1.823 282,132 1.8031 -1.06%
2017-03-01 0 1.880 1.870 1.880 1.870 1.890 1,408,000 2,647,870 1.8806 1.832 1.823 1.832 1.823 1.842 1,444,516 1.8330 0.53%
2017-02-28 0 1.870 1.870 1.880 1.860 1.910 7,034,000 13,241,475 1.8825 1.823 1.823 1.832 1.813 1.862 7,216,426 1.8349 -0.53%
2017-02-27 0 1.880 1.870 1.880 1.840 1.900 1,230,000 2,308,820 1.8771 1.832 1.823 1.832 1.793 1.852 1,261,900 1.8296 2.17%
2017-02-24 0 1.840 1.840 1.850 1.830 1.850 543,200 998,920 1.8390 1.793 1.793 1.803 1.784 1.803 557,288 1.7925 -0.54%
2017-02-23 0 1.850 1.840 1.850 1.840 1.880 536,000 990,910 1.8487 1.803 1.793 1.803 1.793 1.832 549,901 1.8020 -1.60%
2017-02-22 0 1.880 1.870 1.880 1.850 1.900 2,010,000 3,780,180 1.8807 1.832 1.823 1.832 1.803 1.852 2,062,129 1.8331 1.08%
2017-02-21 0 1.860 1.860 1.880 1.860 1.890 677,000 1,272,240 1.8792 1.813 1.813 1.832 1.813 1.842 694,558 1.8317 -1.59%
2017-02-20 0 1.890 1.880 1.900 1.840 1.910 4,325,245 8,194,232 1.8945 1.842 1.832 1.852 1.793 1.862 4,437,420 1.8466 2.16%
2017-02-17 0 1.850 1.850 1.860 1.840 1.860 609,000 1,128,660 1.8533 1.803 1.803 1.813 1.793 1.813 624,794 1.8065 -0.54%
2017-02-16 0 1.860 1.860 1.870 1.850 1.880 1,730,000 3,239,420 1.8725 1.813 1.813 1.823 1.803 1.832 1,774,867 1.8252 -1.06%
2017-02-15 0 1.880 1.880 1.890 1.830 1.890 1,532,000 2,865,560 1.8705 1.832 1.832 1.842 1.784 1.842 1,571,732 1.8232 2.73%
2017-02-14 0 1.830 1.830 1.840 1.810 1.830 691,000 1,256,650 1.8186 1.784 1.784 1.793 1.764 1.784 708,921 1.7726 0.00%
2017-02-13 0 1.830 1.810 1.830 1.800 1.840 623,000 1,133,660 1.8197 1.784 1.764 1.784 1.754 1.793 639,157 1.7737 1.67%
2017-02-10 0 1.800 1.800 1.820 1.800 1.820 246,000 446,190 1.8138 1.754 1.754 1.774 1.754 1.774 252,380 1.7679 -0.55%
2017-02-09 0 1.810 1.800 1.810 1.810 1.840 355,000 648,900 1.8279 1.764 1.754 1.764 1.764 1.793 364,207 1.7817 -1.63%
2017-02-08 0 1.840 1.840 1.850 1.780 1.860 1,683,000 3,070,700 1.8245 1.793 1.793 1.803 1.735 1.813 1,726,648 1.7784 1.66%
2017-02-07 0 1.810 1.800 1.820 1.780 1.840 1,078,000 1,942,410 1.8019 1.764 1.754 1.774 1.735 1.793 1,105,958 1.7563 0.56%
2017-02-06 0 1.800 1.800 1.810 1.790 1.840 723,000 1,308,560 1.8099 1.754 1.754 1.764 1.745 1.793 741,751 1.7642 -2.17%
2017-02-03 0 1.840 1.840 1.850 1.820 1.870 781,931 1,439,858 1.8414 1.793 1.793 1.803 1.774 1.823 802,210 1.7949 0.00%
2017-02-02 0 1.840 1.820 1.840 1.820 1.850 582,000 1,066,810 1.8330 1.793 1.774 1.793 1.774 1.803 597,094 1.7867 -0.54%
2017-02-01 0 1.850 1.850 1.860 1.840 1.870 573,000 1,062,790 1.8548 1.803 1.803 1.813 1.793 1.823 587,861 1.8079 -0.54%
2017-01-27 0 1.860 1.830 1.860 1.830 1.860 16,000 29,520 1.8450 1.813 1.784 1.813 1.784 1.813 16,415 1.7984 0.00%
2017-01-26 0 1.860 1.840 1.860 1.850 1.890 1,271,000 2,374,020 1.8678 1.813 1.793 1.813 1.803 1.842 1,303,963 1.8206 0.00%
2017-01-25 0 1.860 1.850 1.860 1.850 1.900 750,000 1,408,980 1.8786 1.813 1.803 1.813 1.803 1.852 769,451 1.8311 -1.59%
2017-01-24 0 1.890 1.880 1.890 1.820 1.900 1,245,000 2,337,710 1.8777 1.842 1.832 1.842 1.774 1.852 1,277,289 1.8302 2.16%
2017-01-23 0 1.850 1.830 1.850 1.830 1.870 563,000 1,037,020 1.8420 1.803 1.784 1.803 1.784 1.823 577,601 1.7954 -1.60%
2017-01-20 0 1.880 1.870 1.890 1.790 1.920 2,729,000 5,130,820 1.8801 1.832 1.823 1.842 1.745 1.871 2,799,776 1.8326 3.87%
2017-01-19 0 1.810 1.790 1.810 1.790 1.820 784,000 1,417,220 1.8077 1.764 1.745 1.764 1.745 1.774 804,333 1.7620 0.56%
2017-01-18 0 1.800 1.790 1.810 1.780 1.810 671,000 1,212,370 1.8068 1.754 1.745 1.764 1.735 1.764 688,402 1.7611 0.00%
2017-01-17 0 1.800 1.790 1.800 1.770 1.830 1,964,000 3,545,240 1.8051 1.754 1.745 1.754 1.725 1.784 2,014,936 1.7595 2.86%
2017-01-16 0 1.750 1.740 1.770 1.740 1.750 40,000 69,630 1.7408 1.706 1.696 1.725 1.696 1.706 41,037 1.6967 -1.13%
2017-01-13 0 1.770 1.740 1.780 1.710 1.790 370,000 646,140 1.7463 1.725 1.696 1.735 1.667 1.745 379,596 1.7022 1.14%
2017-01-12 0 1.750 1.750 1.760 1.730 1.760 231,000 403,310 1.7459 1.706 1.706 1.716 1.686 1.716 236,991 1.7018 1.16%
2017-01-11 0 1.730 1.730 1.750 1.700 1.780 1,949,000 3,372,580 1.7304 1.686 1.686 1.706 1.657 1.735 1,999,547 1.6867 -2.26%
2017-01-10 0 1.770 1.770 1.780 1.750 1.790 96,000 169,750 1.7682 1.725 1.725 1.735 1.706 1.745 98,490 1.7235 -0.56%
2017-01-09 0 1.780 1.780 1.790 1.760 1.800 379,000 677,770 1.7883 1.735 1.735 1.745 1.716 1.754 388,829 1.7431 1.14%
2017-01-06 0 1.760 1.760 1.780 1.760 1.790 274,297 486,428 1.7734 1.716 1.716 1.735 1.716 1.745 281,411 1.7285 -1.68%
2017-01-05 0 1.790 1.780 1.790 1.770 1.810 304,698 547,251 1.7960 1.745 1.735 1.745 1.725 1.764 312,600 1.7506 1.13%
2017-01-04 0 1.770 1.770 1.780 1.750 1.830 2,316,000 4,181,670 1.8056 1.725 1.725 1.735 1.706 1.784 2,376,065 1.7599 0.00%
2017-01-03 0 1.770 1.770 1.790 1.740 1.840 582,000 1,035,530 1.7793 1.725 1.725 1.745 1.696 1.793 597,094 1.7343 -4.32%
2016-12-30 0 1.850 1.830 1.880 1.750 1.890 7,431,000 13,323,180 1.7929 1.803 1.784 1.832 1.706 1.842 7,623,722 1.7476 5.11%
2016-12-29 0 1.760 1.750 1.760 1.720 1.760 1,068,444 1,861,254 1.7420 1.716 1.706 1.716 1.677 1.716 1,096,154 1.6980 1.15%
2016-12-28 0 1.740 1.720 1.740 1.680 1.760 1,396,000 2,422,370 1.7352 1.696 1.677 1.696 1.638 1.716 1,432,205 1.6914 2.96%
2016-12-23 0 1.690 1.690 1.700 1.560 1.700 836,000 1,379,380 1.6500 1.647 1.647 1.657 1.521 1.657 857,682 1.6083 1.20%
2016-12-22 0 1.670 1.650 1.670 1.630 1.670 305,000 503,440 1.6506 1.628 1.608 1.628 1.589 1.628 312,910 1.6089 0.00%
2016-12-21 0 1.670 1.660 1.670 1.650 1.710 456,430 763,762 1.6733 1.628 1.618 1.628 1.608 1.667 468,267 1.6310 1.21%
2016-12-20 0 1.650 1.630 1.650 1.630 1.680 250,000 413,100 1.6524 1.608 1.589 1.608 1.589 1.638 256,484 1.6106 -1.79%
2016-12-19 0 1.680 1.660 1.680 1.660 1.690 359,000 603,050 1.6798 1.638 1.618 1.638 1.618 1.647 368,311 1.6373 -1.18%
2016-12-16 0 1.700 1.680 1.710 1.690 1.730 240,069 409,045 1.7039 1.657 1.638 1.667 1.647 1.686 246,295 1.6608 1.19%
2016-12-15 0 1.680 1.680 1.700 1.650 1.690 630,000 1,051,030 1.6683 1.638 1.638 1.657 1.608 1.647 646,339 1.6261 -1.75%
2016-12-14 0 1.710 1.710 1.740 1.690 1.730 388,000 663,930 1.7112 1.667 1.667 1.696 1.647 1.686 398,063 1.6679 -0.58%
2016-12-13 0 1.720 1.700 1.720 1.670 1.760 278,000 475,020 1.7087 1.677 1.657 1.677 1.628 1.716 285,210 1.6655 1.78%
2016-12-12 0 1.690 1.690 1.720 1.680 1.800 1,376,000 2,365,300 1.7190 1.647 1.647 1.677 1.638 1.754 1,411,686 1.6755 -4.52%
2016-12-09 0 1.770 1.750 1.770 1.670 1.780 882,000 1,536,570 1.7421 1.725 1.706 1.725 1.628 1.735 904,875 1.6981 5.99%
2016-12-08 0 1.670 1.670 1.710 1.660 1.770 2,728,332 4,665,307 1.7099 1.628 1.628 1.667 1.618 1.725 2,799,091 1.6667 -7.22%
2016-12-07 0 1.800 1.790 1.800 1.730 1.860 1,441,000 2,565,630 1.7805 1.754 1.745 1.754 1.686 1.813 1,478,372 1.7354 -2.17%
2016-12-06 0 1.840 1.840 1.850 1.780 1.990 190,789,200 328,295,990 1.7207 1.793 1.793 1.803 1.735 1.940 195,737,298 1.6772 7.60%
2016-12-05 0 1.710 1.700 1.710 1.680 1.790 1,611,544 2,744,393 1.7030 1.667 1.657 1.667 1.638 1.745 1,653,339 1.6599 -2.29%
2016-12-02 0 1.750 1.740 1.770 1.730 1.800 827,000 1,453,770 1.7579 1.706 1.696 1.725 1.686 1.754 848,448 1.7134 -1.69%
2016-12-01 0 1.780 1.770 1.790 1.770 1.850 255,000 464,920 1.8232 1.735 1.725 1.745 1.725 1.803 261,613 1.7771 0.56%
2016-11-30 0 1.770 1.770 1.810 1.750 1.890 1,085,000 1,977,040 1.8222 1.725 1.725 1.764 1.706 1.842 1,113,139 1.7761 -5.35%
2016-11-29 0 1.870 1.850 1.870 1.850 1.900 244,000 456,670 1.8716 1.823 1.803 1.823 1.803 1.852 250,328 1.8243 -1.06%
2016-11-28 0 1.890 1.880 1.890 1.860 1.920 522,000 988,240 1.8932 1.842 1.832 1.842 1.813 1.871 535,538 1.8453 0.00%
2016-11-25 0 1.890 1.890 1.900 1.870 1.900 686,000 1,299,650 1.8945 1.842 1.842 1.852 1.823 1.852 703,791 1.8466 1.07%
2016-11-24 0 1.870 1.860 1.880 1.850 1.930 1,638,205 3,098,637 1.8915 1.823 1.813 1.832 1.803 1.881 1,680,692 1.8437 -1.06%
2016-11-23 0 1.890 1.890 1.900 1.860 1.920 2,938,000 5,559,840 1.8924 1.842 1.842 1.852 1.813 1.871 3,014,197 1.8446 2.72%
2016-11-22 0 1.840 1.830 1.840 1.760 1.880 1,365,000 2,484,700 1.8203 1.793 1.784 1.793 1.716 1.832 1,400,401 1.7743 3.37%
2016-11-21 0 1.780 1.760 1.780 1.740 1.820 998,000 1,764,530 1.7681 1.735 1.716 1.735 1.696 1.774 1,023,883 1.7234 2.30%
2016-11-18 0 1.740 1.720 1.740 1.670 1.820 1,424,000 2,492,410 1.7503 1.696 1.677 1.696 1.628 1.774 1,460,931 1.7060 3.57%
2016-11-17 0 1.680 1.670 1.680 1.650 1.850 2,064,000 3,586,090 1.7374 1.638 1.628 1.638 1.608 1.803 2,117,530 1.6935 0.60%
2016-11-16 1 - - - - - 0 0 - 1.628 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.628 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.628 - - - - 0 - 0.00%
2016-11-11 0 1.670 1.640 1.670 1.600 1.670 2,116,000 3,476,410 1.6429 1.628 1.599 1.628 1.560 1.628 2,170,878 1.6014 5.70%
2016-11-10 0 1.580 1.580 1.590 1.580 1.660 943,000 1,528,840 1.6213 1.540 1.540 1.550 1.540 1.618 967,457 1.5803 1.94%
2016-11-09 0 1.550 1.550 1.570 1.540 1.590 1,211,000 1,909,170 1.5765 1.511 1.511 1.530 1.501 1.550 1,242,407 1.5367 -2.52%
2016-11-08 0 1.590 1.590 1.610 1.560 1.640 756,200 1,197,386 1.5834 1.550 1.550 1.569 1.521 1.599 775,812 1.5434 1.27%
2016-11-07 0 1.570 1.560 1.580 1.560 1.590 135,000 212,410 1.5734 1.530 1.521 1.540 1.521 1.550 138,501 1.5336 -1.26%
2016-11-04 0 1.590 1.560 1.590 1.530 1.640 282,000 438,220 1.5540 1.550 1.521 1.550 1.491 1.599 289,314 1.5147 -1.24%
2016-11-03 0 1.610 1.560 1.610 1.510 1.610 748,000 1,152,850 1.5412 1.569 1.521 1.569 1.472 1.569 767,399 1.5023 2.55%
2016-11-02 0 1.570 1.560 1.580 1.570 1.610 969,000 1,549,860 1.5994 1.530 1.521 1.540 1.530 1.569 994,131 1.5590 -4.27%
2016-11-01 0 1.640 1.630 1.650 1.630 1.660 374,000 614,090 1.6420 1.599 1.589 1.608 1.589 1.618 383,700 1.6004 0.61%
2016-10-31 0 1.630 1.600 1.630 1.600 1.650 894,000 1,452,980 1.6253 1.589 1.560 1.589 1.560 1.608 917,186 1.5842 0.62%
2016-10-28 0 1.620 1.620 1.630 1.610 1.650 205,000 334,740 1.6329 1.579 1.579 1.589 1.569 1.608 210,317 1.5916 0.00%
2016-10-27 0 1.620 1.600 1.630 1.600 1.670 613,000 1,002,080 1.6347 1.579 1.560 1.589 1.560 1.628 628,898 1.5934 -2.41%
2016-10-26 0 1.660 1.650 1.670 1.640 1.740 561,000 949,160 1.6919 1.618 1.608 1.628 1.599 1.696 575,549 1.6491 0.61%
2016-10-25 0 1.650 1.640 1.650 1.640 1.670 484,000 800,120 1.6531 1.608 1.599 1.608 1.599 1.628 496,552 1.6114 -1.20%
2016-10-24 0 1.670 1.660 1.670 1.650 1.680 1,448,000 2,417,300 1.6694 1.628 1.618 1.628 1.608 1.638 1,485,554 1.6272 1.83%
2016-10-20 0 1.640 1.630 1.640 1.640 1.660 91,000 150,360 1.6523 1.599 1.589 1.599 1.599 1.618 93,360 1.6105 0.61%
2016-10-19 0 1.630 1.620 1.640 1.600 1.660 1,128,000 1,828,875 1.6213 1.589 1.579 1.599 1.560 1.618 1,157,255 1.5804 0.62%
2016-10-18 0 1.620 1.610 1.620 1.610 1.680 687,000 1,134,690 1.6517 1.579 1.569 1.579 1.569 1.638 704,817 1.6099 -0.61%
2016-10-17 0 1.630 1.620 1.630 1.620 1.670 714,000 1,168,690 1.6368 1.589 1.579 1.589 1.579 1.628 732,518 1.5954 0.62%
2016-10-14 0 1.620 1.620 1.630 1.620 1.630 677,000 1,098,030 1.6219 1.579 1.579 1.589 1.579 1.589 694,558 1.5809 -0.61%
2016-10-13 0 1.630 1.620 1.630 1.620 1.660 1,452,000 2,368,190 1.6310 1.589 1.579 1.589 1.579 1.618 1,489,657 1.5898 0.62%
2016-10-12 0 1.620 1.620 1.630 1.620 1.660 543,000 881,930 1.6242 1.579 1.579 1.589 1.579 1.618 557,083 1.5831 -0.61%
2016-10-11 0 1.630 1.630 1.650 1.620 1.680 1,376,000 2,262,020 1.6439 1.589 1.589 1.608 1.579 1.638 1,411,686 1.6024 0.00%
2016-10-07 0 1.630 1.620 1.630 1.620 1.660 604,000 981,680 1.6253 1.589 1.579 1.589 1.579 1.618 619,665 1.5842 0.62%
2016-10-06 0 1.620 1.600 1.620 1.600 1.630 680,000 1,093,890 1.6087 1.579 1.560 1.579 1.560 1.589 697,636 1.5680 -1.82%
2016-10-05 0 1.650 1.630 1.650 1.570 1.670 2,057,000 3,343,830 1.6256 1.608 1.589 1.608 1.530 1.628 2,110,348 1.5845 -0.60%
2016-10-04 0 1.660 1.650 1.660 - - 0 0 - 1.618 1.608 1.618 - - 0 - -1.19%
2016-10-03 0 1.680 1.670 1.690 1.670 1.690 31,000 52,080 1.6800 1.638 1.628 1.647 1.628 1.647 31,804 1.6375 0.60%
2016-09-30 0 1.670 1.640 1.670 1.620 1.710 1,606,000 2,656,630 1.6542 1.628 1.599 1.628 1.579 1.667 1,647,651 1.6124 3.09%
2016-09-29 0 1.620 1.620 1.630 1.620 1.640 328,000 532,660 1.6240 1.579 1.579 1.589 1.579 1.599 336,507 1.5829 0.00%
2016-09-28 0 1.620 1.620 1.640 1.620 1.650 2,586,000 4,220,500 1.6321 1.579 1.579 1.599 1.579 1.608 2,653,068 1.5908 0.62%
2016-09-27 0 1.610 1.600 1.610 1.580 1.630 3,295,000 5,282,980 1.6033 1.569 1.560 1.569 1.540 1.589 3,380,455 1.5628 0.00%
2016-09-26 0 1.610 1.590 1.620 1.590 1.670 3,614,000 5,795,340 1.6036 1.569 1.550 1.579 1.550 1.628 3,707,729 1.5630 -2.42%
2016-09-23 0 1.650 1.650 1.660 1.640 1.690 218,000 361,120 1.6565 1.608 1.608 1.618 1.599 1.647 223,654 1.6146 0.00%
2016-09-22 0 1.650 1.650 1.660 1.640 1.670 714,000 1,184,670 1.6592 1.608 1.608 1.618 1.599 1.628 732,518 1.6173 0.61%
2016-09-21 0 1.640 1.640 1.650 1.630 1.670 1,009,000 1,660,680 1.6459 1.599 1.599 1.608 1.589 1.628 1,035,168 1.6043 -1.20%
2016-09-20 0 1.660 1.650 1.660 1.640 1.660 32,000 53,040 1.6575 1.618 1.608 1.618 1.599 1.618 32,830 1.6156 0.00%
2016-09-19 0 1.660 1.650 1.660 1.630 1.660 406,000 666,900 1.6426 1.618 1.608 1.618 1.589 1.618 416,530 1.6011 1.84%
2016-09-15 0 1.630 1.620 1.680 1.610 1.690 2,382,000 3,910,066 1.6415 1.589 1.579 1.638 1.569 1.647 2,443,777 1.6000 -2.98%
2016-09-14 0 1.680 1.650 1.680 1.630 1.700 2,587,000 4,315,530 1.6682 1.638 1.608 1.638 1.589 1.657 2,654,094 1.6260 -0.59%
2016-09-13 0 1.690 1.680 1.690 1.670 1.710 1,178,000 1,975,682 1.6771 1.647 1.638 1.647 1.628 1.667 1,208,551 1.6348 1.20%
2016-09-12 0 1.670 1.670 1.700 1.650 1.710 2,854,000 4,825,095 1.6906 1.628 1.628 1.657 1.608 1.667 2,928,018 1.6479 -2.34%
2016-09-09 0 1.710 1.700 1.710 1.650 1.720 3,056,000 5,200,480 1.7017 1.667 1.657 1.667 1.608 1.677 3,135,257 1.6587 0.59%
2016-09-08 0 1.700 1.690 1.700 1.660 1.700 815,000 1,364,520 1.6743 1.657 1.647 1.657 1.618 1.657 836,137 1.6319 1.19%
2016-09-07 0 1.680 1.680 1.690 1.670 1.720 762,000 1,282,840 1.6835 1.638 1.638 1.647 1.628 1.677 781,762 1.6410 -2.33%
2016-09-06 0 1.720 1.690 1.720 1.660 1.740 3,330,000 5,679,450 1.7055 1.677 1.647 1.677 1.618 1.696 3,416,363 1.6624 2.99%
2016-09-05 0 1.670 1.670 1.680 1.600 1.690 2,011,000 3,372,900 1.6772 1.628 1.628 1.638 1.560 1.647 2,063,155 1.6348 3.09%
2016-09-02 0 1.620 1.620 1.640 1.610 1.680 1,104,000 1,806,165 1.6360 1.579 1.579 1.599 1.569 1.638 1,132,632 1.5947 -2.41%
2016-09-01 0 1.660 1.650 1.660 1.620 1.660 329,067 539,678 1.6400 1.618 1.608 1.618 1.579 1.618 337,601 1.5986 1.84%
2016-08-31 0 1.630 1.630 1.670 1.620 1.750 1,926,000 3,210,690 1.6670 1.589 1.589 1.628 1.579 1.706 1,975,951 1.6249 -1.81%
2016-08-30 0 1.660 1.630 1.660 1.630 1.660 75,000 123,700 1.6493 1.618 1.589 1.618 1.589 1.618 76,945 1.6076 2.47%
2016-08-29 0 1.620 1.620 1.680 1.620 1.670 827,000 1,366,010 1.6518 1.579 1.579 1.638 1.579 1.628 848,448 1.6100 -2.99%
2016-08-26 0 1.670 1.670 1.690 1.670 1.730 1,314,000 2,226,525 1.6945 1.628 1.628 1.647 1.628 1.686 1,348,078 1.6516 -1.76%
2016-08-25 0 1.700 1.690 1.710 1.590 1.720 1,171,000 1,951,380 1.6664 1.657 1.647 1.667 1.550 1.677 1,201,370 1.6243 6.25%
2016-08-24 0 1.600 1.600 1.630 1.590 1.680 1,582,000 2,585,130 1.6341 1.560 1.560 1.589 1.550 1.638 1,623,029 1.5928 -5.33%
2016-08-23 0 1.690 1.690 1.700 1.660 1.720 523,000 887,860 1.6976 1.647 1.647 1.657 1.618 1.677 536,564 1.6547 0.00%
2016-08-22 0 1.690 1.670 1.690 1.660 1.730 938,000 1,581,300 1.6858 1.647 1.628 1.647 1.618 1.686 962,327 1.6432 0.00%
2016-08-19 0 1.690 1.690 1.700 1.630 1.810 12,304,000 21,549,993 1.7515 1.647 1.647 1.657 1.589 1.764 12,623,103 1.7072 -6.11%
2016-08-18 0 1.800 1.780 1.800 1.680 1.850 7,670,464 13,615,749 1.7751 1.754 1.735 1.754 1.638 1.803 7,869,397 1.7302 7.78%
2016-08-17 0 1.670 1.670 1.680 1.630 1.690 2,189,200 3,643,000 1.6641 1.628 1.628 1.638 1.589 1.647 2,245,977 1.6220 3.09%
2016-08-16 0 1.620 1.620 1.630 1.530 1.630 2,975,000 4,744,620 1.5948 1.579 1.579 1.589 1.491 1.589 3,052,156 1.5545 3.85%
2016-08-15 0 1.560 1.540 1.560 1.520 1.580 2,438,000 3,780,960 1.5508 1.521 1.501 1.521 1.482 1.540 2,501,229 1.5116 4.00%
2016-08-12 0 1.500 1.500 1.510 1.470 1.530 2,385,000 3,597,650 1.5084 1.462 1.462 1.472 1.433 1.491 2,446,855 1.4703 2.04%
2016-08-11 0 1.470 1.470 1.480 1.440 1.480 843,000 1,233,370 1.4631 1.433 1.433 1.443 1.404 1.443 864,863 1.4261 2.80%
2016-08-10 0 1.430 1.400 1.430 1.400 1.450 1,377,370 1,965,574 1.4270 1.394 1.365 1.394 1.365 1.413 1,413,092 1.3910 -1.38%
2016-08-09 0 1.450 1.440 1.450 1.440 1.520 1,110,000 1,625,660 1.4646 1.413 1.404 1.413 1.404 1.482 1,138,788 1.4275 -3.33%
2016-08-08 0 1.500 1.490 1.500 1.470 1.540 1,009,000 1,510,630 1.4972 1.462 1.452 1.462 1.433 1.501 1,035,168 1.4593 0.67%
2016-08-05 0 1.490 1.470 1.490 1.470 1.530 1,979,000 2,980,560 1.5061 1.452 1.433 1.452 1.433 1.491 2,030,325 1.4680 1.36%
2016-08-04 0 1.470 1.460 1.470 1.390 1.470 1,677,000 2,406,827 1.4352 1.433 1.423 1.433 1.355 1.433 1,720,493 1.3989 5.00%
2016-08-03 0 1.400 1.400 1.410 1.360 1.410 1,417,000 1,972,898 1.3923 1.365 1.365 1.374 1.326 1.374 1,453,750 1.3571 2.19%
2016-08-01 0 1.370 1.370 1.380 1.340 1.380 1,077,000 1,472,410 1.3671 1.335 1.335 1.345 1.306 1.345 1,104,932 1.3326 3.01%
2016-07-29 0 1.330 1.330 1.340 1.320 1.340 865,400 1,150,880 1.3299 1.296 1.296 1.306 1.287 1.306 887,844 1.2963 -0.75%
2016-07-28 0 1.340 1.340 1.350 1.330 1.350 205,000 275,040 1.3417 1.306 1.306 1.316 1.296 1.316 210,317 1.3077 -0.74%
2016-07-27 0 1.350 1.330 1.350 1.320 1.360 985,000 1,322,020 1.3422 1.316 1.296 1.316 1.287 1.326 1,010,546 1.3082 1.50%
2016-07-26 0 1.330 1.320 1.330 1.320 1.330 412,000 545,390 1.3238 1.296 1.287 1.296 1.287 1.296 422,685 1.2903 1.53%
2016-07-25 0 1.310 1.310 1.330 1.300 1.330 1,642,000 2,166,710 1.3196 1.277 1.277 1.296 1.267 1.296 1,684,585 1.2862 0.77%
2016-07-22 0 1.300 1.300 1.310 1.300 1.320 1,165,000 1,521,910 1.3064 1.267 1.267 1.277 1.267 1.287 1,195,214 1.2733 -0.76%
2016-07-21 0 1.310 1.300 1.310 1.300 1.320 454,000 595,580 1.3119 1.277 1.267 1.277 1.267 1.287 465,774 1.2787 0.00%
2016-07-20 0 1.310 1.300 1.310 1.290 1.310 1,710,000 2,230,500 1.3044 1.277 1.267 1.277 1.257 1.277 1,754,349 1.2714 0.77%
2016-07-19 0 1.300 1.290 1.300 1.250 1.310 3,679,000 4,752,540 1.2918 1.267 1.257 1.267 1.218 1.277 3,774,414 1.2591 0.00%
2016-07-18 0 1.300 1.290 1.300 1.280 1.310 2,224,000 2,876,200 1.2933 1.267 1.257 1.267 1.248 1.277 2,281,679 1.2606 -0.76%
2016-07-15 0 1.310 1.300 1.310 1.270 1.310 4,478,000 5,791,005 1.2932 1.277 1.267 1.277 1.238 1.277 4,594,136 1.2605 0.77%
2016-07-14 0 1.300 1.290 1.300 1.290 1.330 1,607,000 2,102,740 1.3085 1.267 1.257 1.267 1.257 1.296 1,648,677 1.2754 -0.76%
2016-07-13 0 1.310 1.300 1.310 1.290 1.320 4,711,000 6,125,540 1.3003 1.277 1.267 1.277 1.257 1.287 4,833,179 1.2674 -0.76%
2016-07-12 0 1.320 1.310 1.320 1.270 1.320 907,000 1,178,900 1.2998 1.287 1.277 1.287 1.238 1.287 930,523 1.2669 0.76%
2016-07-11 0 1.310 1.300 1.310 1.300 1.320 544,000 710,330 1.3058 1.277 1.267 1.277 1.267 1.287 558,109 1.2727 0.00%
2016-07-08 0 1.310 1.300 1.310 1.300 1.340 747,000 980,810 1.3130 1.277 1.267 1.277 1.267 1.306 766,373 1.2798 -0.76%
2016-07-07 0 1.320 1.310 1.320 1.300 1.320 1,281,000 1,669,040 1.3029 1.287 1.277 1.287 1.267 1.287 1,314,223 1.2700 0.00%
2016-07-06 0 1.320 1.310 1.320 1.270 1.320 3,208,000 4,136,890 1.2896 1.287 1.277 1.287 1.238 1.287 3,291,199 1.2570 0.76%
2016-07-05 0 1.310 1.300 1.310 1.270 1.330 2,655,000 3,438,040 1.2949 1.277 1.267 1.277 1.238 1.296 2,723,857 1.2622 -0.76%
2016-07-04 0 1.320 1.310 1.320 1.280 1.320 1,687,000 2,185,410 1.2954 1.287 1.277 1.287 1.248 1.287 1,730,752 1.2627 0.76%
2016-06-30 0 1.310 1.290 1.310 1.270 1.340 1,227,000 1,589,110 1.2951 1.277 1.257 1.277 1.238 1.306 1,258,822 1.2624 1.55%
2016-06-29 0 1.290 1.270 1.290 1.250 1.290 60,000 76,860 1.2810 1.257 1.238 1.257 1.218 1.257 61,556 1.2486 0.78%
2016-06-28 0 1.280 1.260 1.280 1.230 1.300 3,600,000 4,593,440 1.2760 1.248 1.228 1.248 1.199 1.267 3,693,366 1.2437 0.79%
2016-06-27 0 1.270 1.260 1.270 1.260 1.280 560,000 705,700 1.2602 1.238 1.228 1.238 1.228 1.248 574,524 1.2283 -0.78%
2016-06-24 0 1.280 1.270 1.280 1.170 1.290 5,031,000 6,343,450 1.2609 1.248 1.238 1.248 1.140 1.257 5,161,478 1.2290 0.00%
2016-06-23 0 1.280 1.280 1.290 1.280 1.300 155,000 198,795 1.2825 1.248 1.248 1.257 1.248 1.267 159,020 1.2501 -0.78%
2016-06-22 0 1.290 1.290 1.300 1.280 1.310 1,455,000 1,884,070 1.2949 1.257 1.257 1.267 1.248 1.277 1,492,735 1.2622 -1.53%
2016-06-21 0 1.310 1.300 1.310 1.300 1.360 3,939,000 5,216,370 1.3243 1.277 1.267 1.277 1.267 1.326 4,041,158 1.2908 -1.50%
2016-06-20 0 1.330 1.310 1.340 1.290 1.340 2,895,000 3,760,850 1.2991 1.296 1.277 1.306 1.257 1.306 2,970,082 1.2662 0.76%
2016-06-17 0 1.320 1.300 1.320 1.240 1.330 5,852,000 7,557,330 1.2914 1.287 1.267 1.287 1.209 1.296 6,003,771 1.2588 3.13%
2016-06-16 0 1.280 1.260 1.280 1.250 1.300 1,409,000 1,790,110 1.2705 1.248 1.228 1.248 1.218 1.267 1,445,542 1.2384 -2.29%
2016-06-15 0 1.310 1.300 1.310 1.260 1.310 1,289,000 1,655,650 1.2844 1.277 1.267 1.277 1.228 1.277 1,322,430 1.2520 0.77%
2016-06-14 0 1.300 1.290 1.300 1.240 1.330 4,330,000 5,591,230 1.2913 1.267 1.257 1.267 1.209 1.296 4,442,298 1.2586 1.56%
2016-06-13 0 1.280 1.270 1.280 1.250 1.290 2,465,000 3,131,330 1.2703 1.248 1.238 1.248 1.218 1.257 2,528,930 1.2382 -1.54%
2016-06-10 0 1.300 1.290 1.300 1.280 1.330 3,427,000 4,477,570 1.3066 1.267 1.257 1.267 1.248 1.296 3,515,879 1.2735 -0.76%
2016-06-08 0 1.310 1.300 1.310 1.290 1.340 3,281,500 4,316,600 1.3154 1.277 1.267 1.277 1.257 1.306 3,366,605 1.2822 -2.96%
2016-06-07 0 1.350 1.330 1.350 1.290 1.350 4,564,000 6,007,540 1.3163 1.316 1.296 1.316 1.257 1.316 4,682,367 1.2830 3.05%
2016-06-06 0 1.310 1.290 1.310 1.270 1.310 1,651,000 2,130,530 1.2904 1.277 1.257 1.277 1.238 1.277 1,693,819 1.2578 0.77%
2016-06-03 0 1.300 1.290 1.300 1.260 1.320 3,291,000 4,251,540 1.2919 1.267 1.257 1.267 1.228 1.287 3,376,352 1.2592 2.36%
2016-06-02 0 1.270 1.260 1.270 1.240 1.280 3,089,000 3,895,590 1.2611 1.238 1.228 1.238 1.209 1.248 3,169,113 1.2292 0.00%
2016-06-01 0 1.270 1.250 1.270 1.220 1.270 3,062,000 3,834,450 1.2523 1.238 1.218 1.238 1.189 1.238 3,141,413 1.2206 1.60%
2016-05-31 0 1.250 1.250 1.270 1.210 1.270 3,752,000 4,688,800 1.2497 1.218 1.218 1.238 1.179 1.238 3,849,308 1.2181 0.81%
2016-05-30 0 1.240 1.220 1.240 1.210 1.250 955,000 1,176,740 1.2322 1.209 1.189 1.209 1.179 1.218 979,768 1.2010 -1.59%
2016-05-27 0 1.260 1.240 1.260 1.240 1.260 361,000 453,400 1.2560 1.228 1.209 1.228 1.209 1.228 370,362 1.2242 0.00%
2016-05-26 0 1.260 1.250 1.260 1.250 1.290 1,928,000 2,425,740 1.2582 1.228 1.218 1.228 1.218 1.257 1,978,002 1.2264 -0.79%
2016-05-25 0 1.270 1.260 1.270 1.210 1.270 3,638,000 4,516,660 1.2415 1.238 1.228 1.238 1.179 1.238 3,732,351 1.2101 4.10%
2016-05-24 0 1.220 1.210 1.220 1.180 1.220 4,603,000 5,526,420 1.2006 1.189 1.179 1.189 1.150 1.189 4,722,378 1.1703 -0.81%
2016-05-23 0 1.230 1.210 1.230 1.180 1.230 1,175,000 1,419,385 1.2080 1.199 1.179 1.199 1.150 1.199 1,205,473 1.1775 -0.81%
2016-05-20 0 1.240 1.230 1.240 1.160 1.240 4,316,000 5,240,780 1.2143 1.209 1.199 1.209 1.131 1.209 4,427,935 1.1836 5.08%
2016-05-19 0 1.180 1.170 1.180 1.170 1.210 1,284,000 1,521,170 1.1847 1.150 1.140 1.150 1.140 1.179 1,317,300 1.1548 -1.67%
2016-05-18 0 1.200 1.190 1.200 1.190 1.260 1,017,000 1,248,180 1.2273 1.170 1.160 1.170 1.160 1.228 1,043,376 1.1963 -4.00%
2016-05-17 0 1.250 1.240 1.250 1.220 1.250 432,000 535,340 1.2392 1.218 1.209 1.218 1.189 1.218 443,204 1.2079 -0.79%
2016-05-16 0 1.260 1.260 1.270 1.190 1.260 3,025,000 3,694,740 1.2214 1.228 1.228 1.238 1.160 1.228 3,103,453 1.1905 4.13%
2016-05-13 0 1.210 1.210 1.220 1.190 1.240 1,032,000 1,270,340 1.2309 1.179 1.179 1.189 1.160 1.209 1,058,765 1.1998 0.00%
2016-05-12 0 1.210 1.210 1.220 1.170 1.240 1,136,000 1,379,090 1.2140 1.179 1.179 1.189 1.140 1.209 1,165,462 1.1833 0.00%
2016-05-11 0 1.210 1.200 1.210 1.180 1.260 1,568,310 1,911,578 1.2189 1.179 1.170 1.179 1.150 1.228 1,608,984 1.1881 0.00%
2016-05-10 0 1.210 1.200 1.210 1.190 1.260 1,999,000 2,451,500 1.2264 1.179 1.170 1.179 1.160 1.228 2,050,844 1.1954 -2.42%
2016-05-09 0 1.240 1.230 1.240 1.220 1.270 2,839,000 3,555,455 1.2524 1.209 1.199 1.209 1.189 1.238 2,912,629 1.2207 -1.59%
2016-05-06 0 1.260 1.240 1.260 1.230 1.280 3,152,000 3,923,228 1.2447 1.228 1.209 1.228 1.199 1.248 3,233,747 1.2132 -2.33%
2016-05-05 0 1.290 1.280 1.290 1.240 1.290 1,339,000 1,695,440 1.2662 1.257 1.248 1.257 1.209 1.257 1,373,727 1.2342 0.00%
2016-05-04 0 1.290 1.280 1.290 1.250 1.300 1,905,000 2,414,400 1.2674 1.257 1.248 1.257 1.218 1.267 1,954,406 1.2354 0.00%
2016-05-03 0 1.290 1.280 1.290 1.270 1.310 600,000 774,107 1.2902 1.257 1.248 1.257 1.238 1.277 615,561 1.2576 -0.77%
2016-04-29 0 1.300 1.300 1.310 1.290 1.320 996,000 1,298,900 1.3041 1.267 1.267 1.277 1.257 1.287 1,021,831 1.2711 -2.26%
2016-04-28 0 1.330 1.320 1.330 1.280 1.370 6,275,000 8,338,120 1.3288 1.296 1.287 1.296 1.248 1.335 6,437,741 1.2952 0.00%
2016-04-27 0 1.330 1.320 1.330 1.320 1.370 378,000 504,140 1.3337 1.296 1.287 1.296 1.287 1.335 387,803 1.3000 -1.48%
2016-04-26 0 1.350 1.330 1.350 1.290 1.360 3,527,396 4,670,207 1.3240 1.316 1.296 1.316 1.257 1.326 3,618,879 1.2905 0.00%
2016-04-25 0 1.350 1.350 1.360 1.350 1.400 4,657,000 6,421,950 1.3790 1.316 1.316 1.326 1.316 1.365 4,777,779 1.3441 -3.57%
2016-04-22 0 1.400 1.380 1.400 1.360 1.410 3,738,000 5,183,900 1.3868 1.365 1.345 1.365 1.326 1.374 3,834,945 1.3518 0.00%
2016-04-21 0 1.400 1.390 1.400 1.340 1.420 11,159,450 15,541,042 1.3926 1.365 1.355 1.365 1.306 1.384 11,448,869 1.3574 0.00%
2016-04-20 0 1.400 1.380 1.400 1.360 1.450 6,728,000 9,385,080 1.3949 1.365 1.345 1.365 1.326 1.413 6,902,490 1.3597 0.00%
2016-04-19 0 1.400 1.390 1.400 1.360 1.400 4,811,000 6,639,450 1.3801 1.365 1.355 1.365 1.326 1.365 4,935,773 1.3452 2.94%
2016-04-18 0 1.360 1.350 1.370 1.310 1.370 5,648,000 7,616,250 1.3485 1.326 1.316 1.335 1.277 1.335 5,794,480 1.3144 -1.45%
2016-04-15 0 1.380 1.370 1.380 1.340 1.410 3,972,000 5,453,595 1.3730 1.345 1.335 1.345 1.306 1.374 4,075,013 1.3383 0.00%
2016-04-14 0 1.380 1.360 1.380 1.360 1.410 6,262,000 8,617,530 1.3762 1.345 1.326 1.345 1.326 1.374 6,424,404 1.3414 -0.72%
2016-04-13 0 1.390 1.380 1.390 1.260 1.400 14,890,000 19,857,235 1.3336 1.355 1.345 1.355 1.228 1.365 15,276,171 1.2999 5.30%
2016-04-12 0 1.320 1.300 1.310 1.250 1.330 9,060,000 11,695,795 1.2909 1.287 1.267 1.277 1.218 1.296 9,294,970 1.2583 3.94%
2016-04-11 0 1.270 1.270 1.280 1.220 1.280 11,733,000 14,673,230 1.2506 1.238 1.238 1.248 1.189 1.248 12,037,294 1.2190 3.25%
2016-04-08 0 1.230 1.220 1.230 1.210 1.250 5,850,159 7,229,187 1.2357 1.199 1.189 1.199 1.179 1.218 6,001,882 1.2045 -0.81%
2016-04-07 0 1.240 1.230 1.240 1.220 1.250 8,657,000 10,715,460 1.2378 1.209 1.199 1.209 1.189 1.218 8,881,518 1.2065 0.81%
2016-04-06 0 1.230 1.230 1.240 1.210 1.280 9,006,082 11,180,395 1.2414 1.199 1.199 1.209 1.179 1.248 9,239,654 1.2100 -3.15%
2016-04-05 0 1.270 1.250 1.270 1.220 1.280 12,952,000 16,104,770 1.2434 1.238 1.218 1.238 1.189 1.248 13,287,909 1.2120 -0.78%
2016-04-01 0 1.280 1.260 1.280 1.210 1.280 12,358,000 15,495,735 1.2539 1.248 1.228 1.248 1.179 1.248 12,678,503 1.2222 4.92%
2016-03-31 0 1.220 1.200 1.240 1.120 1.250 44,382,000 52,331,965 1.1791 1.189 1.170 1.209 1.092 1.218 45,533,042 1.1493 5.17%
2016-03-30 0 1.160 1.150 1.170 1.140 1.190 11,926,000 13,884,440 1.1642 1.131 1.121 1.140 1.111 1.160 12,235,300 1.1348 -0.85%
2016-03-29 0 1.170 1.150 1.170 1.110 1.260 18,109,000 21,168,905 1.1690 1.140 1.121 1.140 1.082 1.228 18,578,655 1.1394 -7.14%
2016-03-24 0 1.260 1.240 1.260 1.250 1.330 25,963,000 32,894,950 1.2670 1.228 1.209 1.228 1.218 1.296 26,636,348 1.2350 -0.79%
2016-03-23 0 1.270 1.240 1.260 1.250 1.400 36,569,000 47,673,453 1.3037 1.238 1.209 1.228 1.218 1.365 37,517,413 1.2707 -3.05%
2016-03-22 0 1.310 1.300 1.310 1.280 1.370 3,645,000 4,819,560 1.3222 1.277 1.267 1.277 1.248 1.335 3,739,533 1.2888 -3.68%
2016-03-21 0 1.360 1.340 1.360 1.310 1.410 4,493,000 6,122,350 1.3626 1.326 1.306 1.326 1.277 1.374 4,609,525 1.3282 -0.73%
2016-03-18 0 1.370 1.350 1.370 1.340 1.380 965,554 1,314,626 1.3615 1.335 1.316 1.335 1.306 1.345 990,596 1.3271 0.74%
2016-03-17 0 1.360 1.340 1.360 1.340 1.390 1,801,000 2,448,783 1.3597 1.326 1.306 1.326 1.306 1.355 1,847,709 1.3253 0.00%
2016-03-16 0 1.360 1.340 1.360 1.340 1.400 3,164,000 4,369,570 1.3810 1.326 1.306 1.326 1.306 1.365 3,246,058 1.3461 -2.16%
2016-03-15 0 1.390 1.380 1.390 1.380 1.480 4,540,400 6,388,668 1.4071 1.355 1.345 1.355 1.345 1.443 4,658,155 1.3715 -5.44%
2016-03-14 0 1.470 1.450 1.470 1.440 1.500 2,748,400 4,037,002 1.4689 1.433 1.413 1.433 1.404 1.462 2,819,679 1.4317 -2.00%
2016-03-11 0 1.500 1.480 1.490 1.460 1.500 3,896,000 5,779,040 1.4833 1.462 1.443 1.452 1.423 1.462 3,997,042 1.4458 1.35%
2016-03-10 0 1.480 1.450 1.480 1.450 1.500 3,478,000 5,142,310 1.4785 1.443 1.413 1.443 1.413 1.462 3,568,202 1.4411 -0.67%
2016-03-09 0 1.490 1.470 1.490 1.450 1.530 5,550,000 8,205,125 1.4784 1.452 1.433 1.452 1.413 1.491 5,693,939 1.4410 -0.67%
2016-03-08 0 1.500 1.490 1.500 1.480 1.620 6,358,000 9,843,105 1.5481 1.462 1.452 1.462 1.443 1.579 6,522,894 1.5090 -6.25%
2016-03-07 0 1.600 1.580 1.600 1.580 1.630 2,903,000 4,669,160 1.6084 1.560 1.540 1.560 1.540 1.589 2,978,289 1.5677 -0.62%
2016-03-04 0 1.610 1.590 1.610 1.520 1.610 12,230,000 19,191,760 1.5692 1.569 1.550 1.569 1.482 1.569 12,547,184 1.5296 0.62%
2016-03-03 0 1.600 1.580 1.600 1.540 1.690 9,610,000 15,343,990 1.5967 1.560 1.540 1.560 1.501 1.647 9,859,234 1.5563 -3.03%
2016-03-02 0 1.650 1.600 1.650 1.540 1.660 9,368,000 15,023,010 1.6037 1.608 1.560 1.608 1.501 1.618 9,610,958 1.5631 2.48%
2016-03-01 0 1.610 1.600 1.610 1.540 1.610 3,131,000 4,963,180 1.5852 1.569 1.560 1.569 1.501 1.569 3,212,202 1.5451 2.55%
2016-02-29 0 1.570 1.560 1.570 1.540 1.600 181,000 282,450 1.5605 1.530 1.521 1.530 1.501 1.560 185,694 1.5210 -2.48%
2016-02-26 0 1.610 1.590 1.600 1.520 1.670 7,259,000 11,574,040 1.5944 1.569 1.550 1.560 1.482 1.628 7,447,261 1.5541 1.90%
2016-02-25 0 1.580 1.570 1.580 1.540 1.600 724,000 1,140,090 1.5747 1.540 1.530 1.540 1.501 1.560 742,777 1.5349 0.00%
2016-02-24 0 1.580 1.580 1.600 1.540 1.620 3,071,000 4,852,105 1.5800 1.540 1.540 1.560 1.501 1.579 3,150,646 1.5400 -1.25%
2016-02-23 0 1.600 1.580 1.590 1.560 1.630 1,483,000 2,370,530 1.5985 1.560 1.540 1.550 1.521 1.589 1,521,461 1.5581 -1.23%
2016-02-22 0 1.620 1.600 1.630 1.580 1.630 2,951,000 4,749,620 1.6095 1.579 1.560 1.589 1.540 1.589 3,027,534 1.5688 0.00%
2016-02-19 0 1.620 1.600 1.620 1.590 1.700 3,223,829 5,207,976 1.6155 1.579 1.560 1.579 1.550 1.657 3,307,439 1.5746 -3.57%
2016-02-18 0 1.680 1.650 1.680 1.620 1.710 2,656,000 4,434,500 1.6696 1.638 1.608 1.638 1.579 1.667 2,724,883 1.6274 0.60%
2016-02-17 0 1.670 1.670 1.690 1.510 1.690 12,377,000 19,634,220 1.5863 1.628 1.628 1.647 1.472 1.647 12,697,996 1.5462 9.15%
2016-02-16 0 1.530 1.520 1.530 1.420 1.540 6,531,000 9,762,852 1.4948 1.491 1.482 1.491 1.384 1.501 6,700,381 1.4571 7.75%
2016-02-15 0 1.420 1.410 1.420 1.410 1.520 4,674,000 6,870,830 1.4700 1.384 1.374 1.384 1.374 1.482 4,795,220 1.4328 -2.07%
2016-02-12 0 1.450 1.400 1.410 1.400 1.540 1,924,000 2,754,870 1.4318 1.413 1.365 1.374 1.365 1.501 1,973,899 1.3956 -7.05%
2016-02-11 0 1.560 1.500 1.530 1.490 1.620 10,944,000 17,132,260 1.5654 1.521 1.462 1.491 1.452 1.579 11,227,831 1.5259 -7.14%
2016-02-05 0 1.680 1.660 1.670 1.640 1.730 2,354,000 3,946,050 1.6763 1.638 1.618 1.628 1.599 1.686 2,415,051 1.6339 -0.59%
2016-02-04 0 1.690 1.680 1.690 1.560 1.710 3,095,000 5,126,420 1.6564 1.647 1.638 1.647 1.521 1.667 3,175,268 1.6145 6.29%
2016-02-03 0 1.590 1.580 1.590 1.540 1.630 3,891,000 6,124,118 1.5739 1.550 1.540 1.550 1.501 1.589 3,991,913 1.5341 -2.45%
2016-02-02 0 1.630 1.620 1.630 1.570 1.700 6,482,000 10,691,290 1.6494 1.589 1.579 1.589 1.530 1.657 6,650,110 1.6077 -3.55%
2016-02-01 0 1.690 1.670 1.690 1.660 1.750 2,348,000 3,983,090 1.6964 1.647 1.628 1.647 1.618 1.706 2,408,895 1.6535 -2.87%
2016-01-29 0 1.740 1.720 1.740 1.690 1.770 2,466,000 4,253,840 1.7250 1.696 1.677 1.696 1.647 1.725 2,529,955 1.6814 1.16%
2016-01-28 0 1.720 1.700 1.720 1.700 1.740 1,251,000 2,151,560 1.7199 1.677 1.657 1.677 1.657 1.696 1,283,445 1.6764 0.00%
2016-01-27 0 1.720 1.710 1.720 1.670 1.810 2,846,000 4,887,790 1.7174 1.677 1.667 1.677 1.628 1.764 2,919,811 1.6740 1.18%
2016-01-26 0 1.700 1.680 1.700 1.630 1.730 2,039,000 3,462,130 1.6980 1.657 1.638 1.657 1.589 1.686 2,091,881 1.6550 -2.30%
2016-01-25 0 1.740 1.720 1.740 1.670 1.760 2,753,000 4,751,845 1.7261 1.696 1.677 1.696 1.628 1.716 2,824,399 1.6824 3.57%
2016-01-22 0 1.680 1.670 1.680 1.600 1.730 2,030,000 3,344,195 1.6474 1.638 1.628 1.638 1.560 1.686 2,082,648 1.6057 0.00%
2016-01-21 0 1.680 1.650 1.690 1.600 1.760 4,095,450 6,791,931 1.6584 1.638 1.608 1.647 1.560 1.716 4,201,665 1.6165 -4.00%
2016-01-20 0 1.750 1.740 1.750 1.660 1.830 4,321,000 7,516,860 1.7396 1.706 1.696 1.706 1.618 1.784 4,433,065 1.6956 -1.13%
2016-01-19 0 1.770 1.740 1.780 1.680 1.810 6,212,000 10,837,640 1.7446 1.725 1.696 1.735 1.638 1.764 6,373,108 1.7005 3.51%
2016-01-18 0 1.710 1.700 1.720 1.620 1.960 14,743,000 25,830,155 1.7520 1.667 1.657 1.677 1.579 1.910 15,125,358 1.7077 -12.76%
2016-01-15 0 1.960 1.940 1.960 1.880 2.130 10,940,550 21,715,874 1.9849 1.910 1.891 1.910 1.832 2.076 11,224,292 1.9347 -7.98%
2016-01-14 0 2.130 2.070 2.120 2.080 2.140 5,191,000 10,959,080 2.1112 2.076 2.018 2.066 2.027 2.086 5,325,628 2.0578 0.47%
2016-01-13 0 2.120 2.110 2.120 2.090 2.150 4,007,000 8,507,810 2.1232 2.066 2.057 2.066 2.037 2.096 4,110,921 2.0696 0.47%
2016-01-12 0 2.110 2.100 2.120 2.080 2.130 2,376,000 5,018,500 2.1122 2.057 2.047 2.066 2.027 2.076 2,437,621 2.0588 -1.40%
2016-01-11 0 2.140 2.120 2.140 2.070 2.180 3,049,000 6,553,825 2.1495 2.086 2.066 2.086 2.018 2.125 3,128,075 2.0952 -1.83%
2016-01-08 0 2.180 2.150 2.180 2.080 2.210 3,961,000 8,444,085 2.1318 2.125 2.096 2.125 2.027 2.154 4,063,728 2.0779 0.46%
2016-01-07 0 2.170 2.160 2.190 2.000 2.240 16,528,000 35,084,640 2.1227 2.115 2.105 2.135 1.949 2.183 16,956,652 2.0691 -2.69%
2016-01-06 0 2.230 2.220 2.230 2.180 2.250 786,000 1,746,235 2.2217 2.174 2.164 2.174 2.125 2.193 806,385 2.1655 0.00%
2016-01-05 0 2.230 2.220 2.230 2.160 2.280 3,311,000 7,455,425 2.2517 2.174 2.164 2.174 2.105 2.222 3,396,870 2.1948 -1.33%
2016-01-04 0 2.260 2.240 2.260 2.190 2.300 6,005,000 13,529,370 2.2530 2.203 2.183 2.203 2.135 2.242 6,160,739 2.1961 -1.74%
2015-12-31 0 2.300 2.280 2.300 2.140 2.390 16,544,000 36,997,005 2.2363 2.242 2.222 2.242 2.086 2.330 16,973,067 2.1797 5.50%
2015-12-30 0 2.180 2.170 2.180 2.130 2.180 2,419,000 5,220,925 2.1583 2.125 2.115 2.125 2.076 2.125 2,481,737 2.1037 2.83%
2015-12-29 0 2.120 2.110 2.130 2.060 2.130 5,460,000 11,502,550 2.1067 2.066 2.057 2.076 2.008 2.076 5,601,605 2.0534 0.95%
2015-12-28 0 2.100 2.080 2.100 2.030 2.100 4,629,000 9,605,240 2.0750 2.047 2.027 2.047 1.979 2.047 4,749,053 2.0226 0.96%
2015-12-24 0 2.080 2.070 2.080 2.050 2.120 951,300 1,985,137 2.0868 2.027 2.018 2.027 1.998 2.066 975,972 2.0340 0.00%
2015-12-23 0 2.080 2.070 2.080 2.040 2.130 1,092,000 2,277,190 2.0853 2.027 2.018 2.027 1.988 2.076 1,120,321 2.0326 0.48%
2015-12-22 0 2.070 2.070 2.080 1.980 2.090 3,856,000 7,800,245 2.0229 2.018 2.018 2.027 1.930 2.037 3,956,005 1.9717 -0.96%
2015-12-21 0 2.090 2.070 2.090 2.060 2.120 2,530,000 5,292,210 2.0918 2.037 2.018 2.037 2.008 2.066 2,595,615 2.0389 0.48%
2015-12-18 0 2.080 2.080 2.090 2.010 2.090 5,414,859 11,121,840 2.0539 2.027 2.027 2.037 1.959 2.037 5,555,293 2.0020 0.48%
2015-12-17 0 2.070 2.050 2.070 2.030 2.070 3,084,000 6,343,945 2.0571 2.018 1.998 2.018 1.979 2.018 3,163,983 2.0051 0.00%
2015-12-16 0 2.070 2.050 2.060 2.040 2.110 4,264,000 8,818,420 2.0681 2.018 1.998 2.008 1.988 2.057 4,374,586 2.0158 1.47%
2015-12-15 0 2.040 2.030 2.040 1.990 2.070 1,933,000 3,899,010 2.0171 1.988 1.979 1.988 1.940 2.018 1,983,132 1.9661 -1.45%
2015-12-14 0 2.070 2.050 2.070 2.000 2.120 1,392,000 2,862,550 2.0564 2.018 1.998 2.018 1.949 2.066 1,428,101 2.0044 -2.36%
2015-12-11 0 2.120 2.110 2.120 2.050 2.150 6,196,000 13,059,320 2.1077 2.066 2.057 2.066 1.998 2.096 6,356,693 2.0544 0.00%
2015-12-10 0 2.120 2.110 2.120 2.100 2.130 1,564,000 3,334,935 2.1323 2.066 2.057 2.066 2.047 2.076 1,604,562 2.0784 -1.85%
2015-12-09 0 2.160 2.150 2.160 2.130 2.170 5,764,000 12,424,180 2.1555 2.105 2.096 2.105 2.076 2.115 5,913,489 2.1010 -0.92%
2015-12-08 0 2.180 2.170 2.180 2.140 2.180 1,740,000 3,763,410 2.1629 2.125 2.115 2.125 2.086 2.125 1,785,127 2.1082 -0.46%
2015-12-07 0 2.190 2.180 2.190 2.150 2.200 1,280,000 2,781,620 2.1731 2.135 2.125 2.135 2.096 2.144 1,313,197 2.1182 0.00%
2015-12-04 0 2.190 2.180 2.190 2.140 2.200 3,606,000 7,819,650 2.1685 2.135 2.125 2.135 2.086 2.144 3,699,521 2.1137 -0.45%
2015-12-03 0 2.200 2.190 2.200 1.980 2.200 12,461,310 26,372,866 2.1164 2.144 2.135 2.144 1.930 2.144 12,784,493 2.0629 0.92%
2015-12-02 0 2.180 2.160 2.180 2.130 2.190 3,972,000 8,593,010 2.1634 2.125 2.105 2.125 2.076 2.135 4,075,013 2.1087 -0.91%
2015-12-01 0 2.200 2.190 2.200 2.120 2.200 5,291,000 11,451,174 2.1643 2.144 2.135 2.144 2.066 2.144 5,428,222 2.1096 2.33%
2015-11-30 0 2.150 2.140 2.150 2.100 2.190 3,428,000 7,342,990 2.1421 2.096 2.086 2.096 2.047 2.135 3,516,905 2.0879 -1.38%
2015-11-27 0 2.180 2.170 2.180 2.130 2.180 3,753,000 8,092,650 2.1563 2.125 2.115 2.125 2.076 2.125 3,850,334 2.1018 0.46%
2015-11-26 0 2.170 2.160 2.170 2.130 2.190 3,336,000 7,218,853 2.1639 2.115 2.105 2.115 2.076 2.135 3,422,519 2.1092 3.33%
2015-11-25 0 2.100 2.100 2.110 2.030 2.130 3,833,000 8,042,295 2.0982 2.047 2.047 2.057 1.979 2.076 3,932,408 2.0451 -1.41%
2015-11-24 0 2.130 2.110 2.140 2.060 2.140 1,806,000 3,812,140 2.1108 2.076 2.057 2.086 2.008 2.086 1,852,838 2.0575 -0.47%
2015-11-23 0 2.140 2.140 2.150 1.950 2.160 5,169,000 10,746,400 2.0790 2.086 2.086 2.096 1.901 2.105 5,303,057 2.0265 9.74%
2015-11-20 0 1.950 1.950 1.960 1.920 1.970 1,642,000 3,200,250 1.9490 1.901 1.901 1.910 1.871 1.920 1,684,585 1.8997 1.04%
2015-11-19 0 1.930 1.940 1.950 1.860 1.980 2,292,000 4,401,540 1.9204 1.881 1.891 1.901 1.813 1.930 2,351,443 1.8718 -1.03%
2015-11-18 0 1.950 1.940 1.950 1.870 1.950 1,625,000 3,116,050 1.9176 1.901 1.891 1.901 1.823 1.901 1,667,144 1.8691 2.09%
2015-11-17 0 1.910 1.900 1.910 1.820 1.910 1,733,000 3,247,670 1.8740 1.862 1.852 1.862 1.774 1.862 1,777,945 1.8266 6.11%
2015-11-16 0 1.800 1.800 1.810 1.760 1.840 1,638,320 2,951,733 1.8017 1.754 1.754 1.764 1.716 1.793 1,680,810 1.7561 -2.70%
2015-11-13 0 1.850 1.850 1.860 1.770 1.860 3,097,000 5,598,340 1.8077 1.803 1.803 1.813 1.725 1.813 3,177,320 1.7620 2.78%
2015-11-12 0 1.800 1.800 1.810 1.690 1.810 3,441,000 6,078,660 1.7665 1.754 1.754 1.764 1.647 1.764 3,530,242 1.7219 5.88%
2015-11-11 0 1.700 1.700 1.710 1.630 1.710 4,172,000 6,926,390 1.6602 1.657 1.657 1.667 1.589 1.667 4,280,200 1.6182 4.29%
2015-11-10 0 1.630 1.620 1.640 1.610 1.640 2,335,000 3,792,580 1.6242 1.589 1.579 1.599 1.569 1.599 2,395,558 1.5832 -1.21%
2015-11-09 0 1.650 1.640 1.650 1.560 1.670 7,703,000 12,403,480 1.6102 1.608 1.599 1.608 1.521 1.628 7,902,776 1.5695 3.12%
2015-11-06 0 1.600 1.590 1.600 1.580 1.620 5,693,000 9,045,030 1.5888 1.560 1.550 1.560 1.540 1.579 5,840,647 1.5486 0.00%
2015-11-05 0 1.600 1.590 1.600 1.560 1.600 4,201,000 6,667,430 1.5871 1.560 1.550 1.560 1.521 1.560 4,309,952 1.5470 0.00%
2015-11-04 0 1.600 1.590 1.600 1.550 1.720 6,430,000 10,242,910 1.5930 1.560 1.550 1.560 1.511 1.677 6,596,761 1.5527 5.26%
2015-11-03 0 1.520 1.500 1.530 1.390 1.530 4,152,000 6,041,420 1.4551 1.482 1.462 1.491 1.355 1.491 4,259,682 1.4183 10.14%
2015-11-02 0 1.380 1.370 1.380 1.360 1.460 3,966,000 5,517,568 1.3912 1.345 1.335 1.345 1.326 1.423 4,068,858 1.3560 -4.17%
2015-10-30 0 1.440 1.410 1.440 1.410 1.480 3,250,000 4,658,165 1.4333 1.404 1.374 1.404 1.374 1.443 3,334,288 1.3970 -1.37%
2015-10-29 0 1.460 1.440 1.460 1.400 1.480 3,719,000 5,331,955 1.4337 1.423 1.404 1.423 1.365 1.443 3,815,452 1.3975 0.00%
2015-10-28 0 1.460 1.450 1.460 1.440 1.530 3,681,000 5,404,460 1.4682 1.423 1.413 1.423 1.404 1.491 3,776,466 1.4311 -4.58%
2015-10-27 0 1.530 1.510 1.540 1.500 1.620 3,541,000 5,515,382 1.5576 1.491 1.472 1.501 1.462 1.579 3,632,835 1.5182 -4.38%
2015-10-26 0 1.600 1.590 1.600 1.580 1.700 5,300,269 8,634,033 1.6290 1.560 1.550 1.560 1.540 1.657 5,437,731 1.5878 -3.03%
2015-10-23 0 1.650 1.640 1.650 1.630 1.730 3,198,000 5,305,510 1.6590 1.608 1.599 1.608 1.589 1.686 3,280,940 1.6171 0.00%
2015-10-22 0 1.650 1.650 1.670 1.610 1.770 5,345,000 8,971,941 1.6786 1.608 1.608 1.628 1.569 1.725 5,483,622 1.6361 -0.60%
2015-10-20 0 1.660 1.660 1.670 1.650 1.780 3,964,000 6,713,480 1.6936 1.618 1.618 1.628 1.608 1.735 4,066,806 1.6508 0.00%
2015-10-19 0 1.660 1.650 1.660 1.600 1.660 3,161,000 5,139,670 1.6260 1.618 1.608 1.618 1.560 1.618 3,242,980 1.5849 2.47%
2015-10-16 0 1.620 1.600 1.630 1.590 1.680 3,474,000 5,662,240 1.6299 1.579 1.560 1.589 1.550 1.638 3,564,098 1.5887 0.62%
2015-10-15 0 1.610 1.590 1.600 1.560 1.650 3,333,990 5,391,055 1.6170 1.569 1.550 1.560 1.521 1.608 3,420,457 1.5761 0.62%
2015-10-14 0 1.600 1.590 1.600 1.550 1.640 3,431,000 5,461,130 1.5917 1.560 1.550 1.560 1.511 1.599 3,519,983 1.5515 1.27%
2015-10-13 0 1.580 1.570 1.580 1.580 1.640 3,164,000 5,042,030 1.5936 1.540 1.530 1.540 1.540 1.599 3,246,058 1.5533 -2.47%
2015-10-12 0 1.620 1.590 1.620 1.540 1.650 3,296,000 5,328,100 1.6165 1.579 1.550 1.579 1.501 1.608 3,381,481 1.5757 2.53%
2015-10-09 0 1.580 1.570 1.580 1.540 1.600 3,206,000 5,039,560 1.5719 1.540 1.530 1.540 1.501 1.560 3,289,147 1.5322 2.60%
2015-10-08 0 1.540 1.530 1.540 1.520 1.580 3,286,000 5,071,790 1.5435 1.501 1.491 1.501 1.482 1.540 3,371,222 1.5044 0.00%
2015-10-07 0 1.540 1.530 1.540 1.480 1.540 3,583,000 5,472,000 1.5272 1.501 1.491 1.501 1.443 1.501 3,675,925 1.4886 3.36%
2015-10-06 0 1.490 1.490 1.510 1.480 1.550 3,400,000 5,163,480 1.5187 1.452 1.452 1.472 1.443 1.511 3,488,179 1.4803 -3.25%
2015-10-05 0 1.540 1.510 1.540 1.460 1.550 4,992,000 7,367,200 1.4758 1.501 1.472 1.501 1.423 1.511 5,121,467 1.4385 3.36%
2015-10-02 0 1.490 1.480 1.490 1.390 1.510 3,498,000 5,096,520 1.4570 1.452 1.443 1.452 1.355 1.472 3,588,720 1.4201 4.93%
2015-09-30 0 1.420 1.400 1.420 1.400 1.420 92,000 129,890 1.4118 1.384 1.365 1.384 1.365 1.384 94,386 1.3762 2.16%
2015-09-29 0 1.390 1.380 1.390 1.380 1.440 2,308,807 3,302,653 1.4305 1.355 1.345 1.355 1.345 1.404 2,368,686 1.3943 -4.79%
2015-09-25 0 1.460 1.430 1.460 1.420 1.470 463,000 669,308 1.4456 1.423 1.394 1.423 1.384 1.433 475,008 1.4090 1.39%
2015-09-24 0 1.440 1.420 1.440 1.400 1.500 740,000 1,072,000 1.4486 1.404 1.384 1.404 1.365 1.462 759,192 1.4120 -2.70%
2015-09-23 0 1.480 1.460 1.480 1.440 1.550 1,353,000 1,995,210 1.4747 1.443 1.423 1.443 1.404 1.511 1,388,090 1.4374 -4.52%
2015-09-22 0 1.550 1.530 1.550 1.520 1.580 1,207,000 1,862,330 1.5429 1.511 1.491 1.511 1.482 1.540 1,238,303 1.5039 1.31%
2015-09-21 0 1.530 1.530 1.540 1.510 1.550 1,020,839 1,561,180 1.5293 1.491 1.491 1.501 1.472 1.511 1,047,314 1.4907 -1.92%
2015-09-18 0 1.560 1.550 1.560 1.490 1.600 10,492,000 16,280,275 1.5517 1.521 1.511 1.521 1.452 1.560 10,764,109 1.5125 2.63%
2015-09-17 0 1.520 1.480 1.520 1.490 1.560 3,785,000 5,771,960 1.5250 1.482 1.443 1.482 1.452 1.521 3,883,164 1.4864 0.66%
2015-09-16 0 1.510 1.500 1.520 1.470 1.550 2,811,000 4,240,140 1.5084 1.472 1.462 1.482 1.433 1.511 2,883,903 1.4703 -0.66%
2015-09-15 0 1.520 1.500 1.520 1.350 1.570 2,398,000 3,591,080 1.4975 1.482 1.462 1.482 1.316 1.530 2,460,192 1.4597 2.70%
2015-09-14 0 1.480 1.460 1.480 1.440 1.510 915,000 1,346,570 1.4717 1.443 1.423 1.443 1.404 1.472 938,730 1.4345 0.00%
2015-09-11 0 1.480 1.470 1.480 1.440 1.530 1,501,000 2,221,425 1.4800 1.443 1.433 1.443 1.404 1.491 1,539,928 1.4426 0.00%
2015-09-10 0 1.480 1.450 1.480 1.350 1.560 2,359,365 3,415,611 1.4477 1.443 1.413 1.443 1.316 1.521 2,420,555 1.4111 1.37%
2015-09-09 0 1.460 1.440 1.460 1.380 1.500 5,613,704 8,004,759 1.4259 1.423 1.404 1.423 1.345 1.462 5,759,295 1.3899 1.39%
2015-09-08 0 1.440 1.430 1.440 1.310 1.470 3,349,000 4,703,320 1.4044 1.404 1.394 1.404 1.277 1.433 3,435,856 1.3689 0.70%
2015-09-07 0 1.430 1.400 1.430 1.350 1.460 951,000 1,358,170 1.4281 1.394 1.365 1.394 1.316 1.423 975,664 1.3920 0.70%
2015-09-04 0 1.420 1.400 1.420 1.340 1.430 3,843,000 5,368,570 1.3970 1.384 1.365 1.384 1.306 1.394 3,942,668 1.3617 1.43%
2015-09-02 0 1.400 1.390 1.400 1.340 1.420 2,447,000 3,355,520 1.3713 1.365 1.355 1.365 1.306 1.384 2,510,463 1.3366 -0.71%
2015-09-01 0 1.410 1.400 1.410 1.400 1.460 1,866,000 2,655,220 1.4229 1.374 1.365 1.374 1.365 1.423 1,914,395 1.3870 -8.44%
2015-08-31 0 1.540 1.530 1.540 1.520 1.620 5,297,244 8,374,867 1.5810 1.501 1.491 1.501 1.482 1.579 5,434,627 1.5410 -0.65%
2015-08-28 0 1.550 1.540 1.560 1.410 1.590 14,725,000 21,880,950 1.4860 1.511 1.501 1.521 1.374 1.550 15,106,891 1.4484 11.51%
2015-08-27 0 1.390 1.380 1.400 1.280 1.400 7,217,000 9,719,370 1.3467 1.355 1.345 1.365 1.248 1.365 7,404,172 1.3127 6.11%
2015-08-26 0 1.310 1.310 1.320 1.250 1.390 9,637,000 12,791,620 1.3273 1.277 1.277 1.287 1.218 1.355 9,886,935 1.2938 0.00%
2015-08-25 0 1.310 1.300 1.320 1.260 1.450 5,034,000 6,807,410 1.3523 1.277 1.267 1.287 1.228 1.413 5,164,556 1.3181 -3.68%
2015-08-24 0 1.360 1.350 1.360 1.350 1.480 3,654,000 5,121,645 1.4017 1.326 1.316 1.326 1.316 1.443 3,748,766 1.3662 -15.00%
2015-08-21 0 1.600 1.570 1.600 1.550 1.690 2,960,000 4,739,350 1.6011 1.560 1.530 1.560 1.511 1.647 3,036,767 1.5607 -6.43%
2015-08-20 0 1.710 1.700 1.720 1.700 1.850 2,547,000 4,451,550 1.7478 1.667 1.657 1.677 1.657 1.803 2,613,056 1.7036 -9.04%
2015-08-19 0 1.880 1.870 1.880 1.820 1.960 3,581,054 6,813,381 1.9026 1.832 1.823 1.832 1.774 1.910 3,673,928 1.8545 0.00%
2015-08-18 0 1.880 1.860 1.880 1.870 1.960 1,290,000 2,465,630 1.9113 1.832 1.813 1.832 1.823 1.910 1,323,456 1.8630 -4.57%
2015-08-17 0 1.970 1.960 1.970 1.910 2.000 1,609,000 3,136,130 1.9491 1.920 1.910 1.920 1.862 1.949 1,650,729 1.8998 -1.01%
2015-08-14 0 1.990 1.970 1.990 1.940 2.040 6,878,000 13,646,540 1.9841 1.940 1.920 1.940 1.891 1.988 7,056,380 1.9339 -0.50%
2015-08-13 0 2.000 1.990 2.000 1.860 2.000 5,666,000 11,026,535 1.9461 1.949 1.940 1.949 1.813 1.949 5,812,947 1.8969 4.71%
2015-08-12 0 1.910 1.900 1.910 1.830 1.930 1,337,000 2,517,430 1.8829 1.862 1.852 1.862 1.784 1.881 1,371,675 1.8353 0.00%
2015-08-11 0 1.910 1.880 1.910 1.880 1.950 1,106,000 2,103,110 1.9015 1.862 1.832 1.862 1.832 1.901 1,134,684 1.8535 -1.55%
2015-08-10 0 1.940 1.940 1.950 1.890 1.990 8,482,000 16,286,730 1.9202 1.891 1.891 1.901 1.842 1.940 8,701,980 1.8716 -2.02%
2015-08-07 0 1.980 1.970 1.980 1.950 2.050 2,045,000 4,054,590 1.9827 1.930 1.920 1.930 1.901 1.998 2,098,037 1.9326 0.51%
2015-08-06 0 1.970 1.960 1.970 1.850 1.980 3,575,485 6,847,586 1.9151 1.920 1.910 1.920 1.803 1.930 3,668,215 1.8667 5.35%
2015-08-05 0 1.870 1.860 1.870 1.770 1.880 3,337,000 6,126,820 1.8360 1.823 1.813 1.823 1.725 1.832 3,423,545 1.7896 4.47%
2015-08-04 0 1.790 1.770 1.790 1.740 1.900 4,578,000 8,101,060 1.7696 1.745 1.725 1.745 1.696 1.852 4,696,730 1.7248 -4.28%
2015-08-03 0 1.870 1.850 1.870 1.840 1.920 2,784,000 5,227,960 1.8779 1.823 1.803 1.823 1.793 1.871 2,856,203 1.8304 -1.58%
2015-07-31 0 1.900 1.890 1.900 1.890 2.020 3,262,000 6,283,370 1.9262 1.852 1.842 1.852 1.842 1.969 3,346,600 1.8775 -4.52%
2015-07-30 0 1.990 1.970 2.000 1.930 2.010 2,274,000 4,512,800 1.9845 1.940 1.920 1.949 1.881 1.959 2,332,976 1.9344 -0.50%
2015-07-29 0 2.000 1.990 2.000 1.950 2.050 4,309,000 8,529,090 1.9794 1.949 1.940 1.949 1.901 1.998 4,420,753 1.9293 0.50%
2015-07-28 0 1.990 1.980 1.990 1.930 2.150 4,918,000 9,913,830 2.0158 1.940 1.930 1.940 1.881 2.096 5,045,548 1.9649 -2.45%
2015-07-27 0 2.040 2.040 2.050 2.000 2.260 4,378,000 9,077,040 2.0733 1.988 1.988 1.998 1.949 2.203 4,491,543 2.0209 -8.52%
2015-07-24 0 2.230 2.220 2.230 2.160 2.300 8,180,000 17,996,390 2.2000 2.174 2.164 2.174 2.105 2.242 8,392,147 2.1444 -0.89%
2015-07-23 0 2.250 2.230 2.250 2.160 2.250 8,737,000 19,373,130 2.2174 2.193 2.174 2.193 2.105 2.193 8,963,593 2.1613 4.17%
2015-07-22 0 2.160 2.160 2.190 2.080 2.360 14,010,000 30,287,320 2.1618 2.105 2.105 2.135 2.027 2.300 14,373,348 2.1072 -6.09%
2015-07-21 0 2.300 2.290 2.300 2.240 2.490 5,552,000 13,148,215 2.3682 2.242 2.232 2.242 2.183 2.427 5,695,991 2.3083 -4.96%
2015-07-20 0 2.420 2.410 2.420 2.390 2.480 1,327,000 3,214,790 2.4226 2.359 2.349 2.359 2.330 2.417 1,361,416 2.3614 -0.41%
2015-07-17 0 2.430 2.420 2.430 2.390 2.480 4,260,000 10,366,240 2.4334 2.369 2.359 2.369 2.330 2.417 4,370,483 2.3719 -0.41%
2015-07-16 0 2.440 2.420 2.430 2.410 2.590 7,134,000 17,541,150 2.4588 2.378 2.359 2.369 2.349 2.525 7,319,020 2.3967 -5.43%
2015-07-15 0 2.580 2.570 2.580 2.490 2.690 8,467,000 21,713,380 2.5645 2.515 2.505 2.515 2.427 2.622 8,686,591 2.4996 -2.27%
2015-07-14 0 2.640 2.620 2.640 2.610 2.850 4,523,000 12,090,650 2.6731 2.573 2.554 2.573 2.544 2.778 4,640,304 2.6056 -7.37%
2015-07-13 0 2.850 2.840 2.850 2.330 2.870 4,991,000 13,038,840 2.6125 2.778 2.768 2.778 2.271 2.797 5,120,441 2.5464 9.62%
2015-07-10 0 2.600 2.580 2.600 2.150 2.600 10,421,500 25,080,300 2.4066 2.534 2.515 2.534 2.096 2.534 10,691,780 2.3458 16.07%
2015-07-09 0 2.240 2.170 2.240 1.620 2.260 15,133,114 31,391,160 2.0743 2.183 2.115 2.183 1.579 2.203 15,525,590 2.0219 38.27%
2015-07-08 0 1.620 1.610 1.640 1.430 1.900 9,892,000 16,116,190 1.6292 1.579 1.569 1.599 1.394 1.852 10,148,548 1.5880 -19.00%
2015-07-07 0 2.000 1.950 2.000 1.870 2.290 12,404,000 24,126,410 1.9451 1.949 1.901 1.949 1.823 2.232 12,725,696 1.8959 -5.66%
2015-07-06 0 2.120 2.100 2.130 1.950 2.550 4,946,000 10,622,660 2.1477 2.066 2.047 2.076 1.901 2.486 5,074,274 2.0934 -16.21%
2015-07-03 0 2.530 2.510 2.530 2.390 2.710 4,000,000 10,117,370 2.5293 2.466 2.447 2.466 2.330 2.641 4,103,740 2.4654 -6.30%
2015-07-02 0 2.700 2.680 2.700 2.590 2.770 4,188,000 11,167,840 2.6666 2.632 2.612 2.632 2.525 2.700 4,296,615 2.5992 -2.53%
2015-06-30 0 2.770 2.760 2.770 2.570 2.780 4,303,000 11,576,005 2.6902 2.700 2.690 2.700 2.505 2.710 4,414,598 2.6222 2.97%
2015-06-29 0 2.690 2.680 2.690 2.550 2.800 4,085,000 11,053,380 2.7058 2.622 2.612 2.622 2.486 2.729 4,190,944 2.6374 0.00%
2015-06-26 0 2.690 2.680 2.690 2.610 2.800 3,889,000 10,437,120 2.6838 2.622 2.612 2.622 2.544 2.729 3,989,861 2.6159 -5.28%
2015-06-25 0 2.840 2.840 2.850 2.790 2.850 4,246,000 12,041,190 2.8359 2.768 2.768 2.778 2.719 2.778 4,356,120 2.7642 0.00%
2015-06-24 0 2.840 2.830 2.840 2.790 2.860 4,014,000 11,328,750 2.8223 2.768 2.758 2.768 2.719 2.788 4,118,103 2.7510 0.00%
2015-06-23 0 2.840 2.820 2.840 2.700 2.840 4,942,000 13,591,020 2.7501 2.768 2.749 2.768 2.632 2.768 5,070,170 2.6806 3.65%
2015-06-22 0 2.740 2.710 2.740 2.670 2.780 3,818,528 10,376,498 2.7174 2.671 2.641 2.671 2.603 2.710 3,917,561 2.6487 2.62%
2015-06-19 0 2.670 2.660 2.670 2.640 2.670 4,104,000 10,899,590 2.6558 2.603 2.593 2.603 2.573 2.603 4,210,437 2.5887 1.14%
2015-06-18 0 2.640 2.610 2.650 2.600 2.690 2,384,000 6,235,975 2.6158 2.573 2.544 2.583 2.534 2.622 2,445,829 2.5496 -1.49%
2015-06-17 0 2.680 2.660 2.670 2.530 2.690 4,708,000 11,951,044 2.5385 2.612 2.593 2.603 2.466 2.622 4,830,101 2.4743 6.77%
2015-06-16 0 2.510 2.490 2.510 2.420 2.540 2,641,000 6,537,960 2.4756 2.447 2.427 2.447 2.359 2.476 2,709,494 2.4130 0.40%
2015-06-15 0 2.500 2.480 2.500 2.460 2.590 2,530,000 6,339,090 2.5056 2.437 2.417 2.437 2.398 2.525 2,595,615 2.4422 -1.19%
2015-06-12 0 2.530 2.530 2.540 2.320 2.540 3,197,000 7,788,850 2.4363 2.466 2.466 2.476 2.261 2.476 3,279,914 2.3747 7.66%
2015-06-11 0 2.350 2.350 2.360 2.270 2.450 3,583,000 8,388,400 2.3412 2.291 2.291 2.300 2.213 2.388 3,675,925 2.2820 -2.49%
2015-06-10 0 2.410 2.400 2.410 2.370 2.470 2,594,000 6,237,447 2.4046 2.349 2.339 2.349 2.310 2.408 2,661,275 2.3438 -0.82%
2015-06-09 0 2.430 2.420 2.430 2.370 2.510 3,376,000 8,158,440 2.4166 2.369 2.359 2.369 2.310 2.447 3,463,556 2.3555 -2.80%
2015-06-08 0 2.500 2.480 2.500 2.400 2.670 7,814,000 19,461,560 2.4906 2.437 2.417 2.437 2.339 2.603 8,016,655 2.4276 -4.94%
2015-06-05 0 2.630 2.630 2.650 2.600 2.760 3,808,971 10,101,373 2.6520 2.564 2.564 2.583 2.534 2.690 3,907,756 2.5850 -4.71%
2015-06-04 0 2.760 2.760 2.780 2.690 2.840 2,723,000 7,499,056 2.7540 2.690 2.690 2.710 2.622 2.768 2,793,621 2.6844 -2.13%
2015-06-03 0 2.820 2.820 2.830 2.720 2.950 4,714,000 13,453,080 2.8539 2.749 2.749 2.758 2.651 2.875 4,836,257 2.7817 2.17%
2015-06-02 0 2.760 2.750 2.760 2.640 2.860 3,187,200 8,849,393 2.7765 2.690 2.680 2.690 2.573 2.788 3,269,860 2.7064 -3.50%
2015-06-01 0 2.860 2.830 2.860 2.780 2.880 3,219,000 9,145,668 2.8412 2.788 2.758 2.788 2.710 2.807 3,302,484 2.7693 -0.69%
2015-05-29 0 2.880 2.840 2.880 2.700 2.900 3,269,000 9,097,835 2.7831 2.807 2.768 2.807 2.632 2.827 3,353,781 2.7127 2.86%
2015-05-28 0 2.800 2.800 2.820 2.760 2.910 2,354,957 6,703,017 2.8463 2.729 2.729 2.749 2.690 2.836 2,416,033 2.7744 -1.75%
2015-05-27 0 2.850 2.840 2.860 2.800 2.880 2,154,000 6,119,710 2.8411 2.778 2.768 2.788 2.729 2.807 2,209,864 2.7693 0.35%
2015-05-26 0 2.840 2.820 2.840 2.800 2.910 1,677,000 4,770,921 2.8449 2.768 2.749 2.768 2.729 2.836 1,720,493 2.7730 0.00%
2015-05-22 0 2.840 2.840 2.850 2.800 2.980 1,540,000 4,378,520 2.8432 2.768 2.768 2.778 2.729 2.905 1,579,940 2.7713 -2.41%
2015-05-21 0 2.910 2.890 2.910 2.850 3.060 1,903,000 5,578,405 2.9314 2.836 2.817 2.836 2.778 2.983 1,952,354 2.8573 -0.68%
2015-05-20 0 2.930 2.920 2.930 2.720 2.930 6,004,000 17,053,715 2.8404 2.856 2.846 2.856 2.651 2.856 6,159,713 2.7686 8.12%
2015-05-19 0 2.710 2.700 2.720 2.670 2.870 2,958,900 8,092,716 2.7350 2.641 2.632 2.651 2.603 2.797 3,035,639 2.6659 -3.21%
2015-05-18 0 2.800 2.790 2.800 2.510 2.890 10,170,941 27,710,587 2.7245 2.729 2.719 2.729 2.447 2.817 10,434,723 2.6556 13.36%
2015-05-15 0 2.470 2.450 2.470 2.390 2.590 5,155,000 12,618,294 2.4478 2.408 2.388 2.408 2.330 2.525 5,288,694 2.3859 -0.80%
2015-05-14 0 2.490 2.480 2.490 2.390 2.530 3,304,000 8,126,685 2.4597 2.427 2.417 2.427 2.330 2.466 3,389,689 2.3975 0.00%
2015-05-13 0 2.490 2.470 2.510 2.440 2.580 2,502,000 6,200,732 2.4783 2.427 2.408 2.447 2.378 2.515 2,566,889 2.4157 -1.19%
2015-05-12 0 2.520 2.510 2.520 2.400 2.530 3,131,000 7,667,163 2.4488 2.456 2.447 2.456 2.339 2.466 3,212,202 2.3869 2.44%
2015-05-11 0 2.460 2.450 2.470 2.420 2.530 2,292,000 5,627,640 2.4553 2.398 2.388 2.408 2.359 2.466 2,351,443 2.3933 -1.99%
2015-05-08 0 2.510 2.500 2.520 2.480 2.650 2,106,680 5,329,161 2.5296 2.447 2.437 2.456 2.417 2.583 2,161,317 2.4657 1.62%
2015-05-07 0 2.470 2.470 2.500 2.470 2.630 3,273,000 8,183,860 2.5004 2.408 2.408 2.437 2.408 2.564 3,357,885 2.4372 -6.08%
2015-05-06 0 2.630 2.620 2.640 2.600 2.720 2,323,795 6,121,593 2.6343 2.564 2.554 2.573 2.534 2.651 2,384,062 2.5677 -2.23%
2015-05-05 0 2.690 2.680 2.700 2.660 2.750 14,223,000 38,439,140 2.7026 2.622 2.612 2.632 2.593 2.680 14,591,872 2.6343 -2.54%
2015-05-04 0 2.760 2.760 2.770 2.680 2.890 3,616,316 9,923,074 2.7440 2.690 2.690 2.700 2.612 2.817 3,710,105 2.6746 -3.16%
2015-04-30 0 2.850 2.840 2.860 2.800 2.890 2,288,709 6,532,274 2.8541 2.778 2.768 2.788 2.729 2.817 2,348,066 2.7820 0.71%
2015-04-29 0 2.830 2.820 2.830 2.800 2.900 4,149,337 11,758,401 2.8338 2.758 2.749 2.758 2.729 2.827 4,256,950 2.7622 2.17%
2015-04-28 0 2.770 2.770 2.790 2.750 2.850 3,195,000 8,944,970 2.7997 2.700 2.700 2.719 2.680 2.778 3,277,862 2.7289 -2.46%
2015-04-27 0 2.840 2.820 2.840 2.790 2.900 2,990,000 8,526,500 2.8517 2.768 2.749 2.768 2.719 2.827 3,067,545 2.7796 0.35%
2015-04-24 0 2.830 2.820 2.840 2.810 2.940 2,416,000 6,884,550 2.8496 2.758 2.749 2.768 2.739 2.866 2,478,659 2.7775 -2.41%
2015-04-23 0 2.900 2.900 2.920 2.840 3.010 2,869,000 8,421,210 2.9352 2.827 2.827 2.846 2.768 2.934 2,943,407 2.8610 -1.36%
2015-04-22 0 2.940 2.930 2.950 2.750 2.980 3,110,900 9,040,115 2.9059 2.866 2.856 2.875 2.680 2.905 3,191,581 2.8325 6.52%
2015-04-21 0 2.760 2.770 2.780 2.650 2.870 8,735,641 23,624,633 2.7044 2.690 2.700 2.710 2.583 2.797 8,962,199 2.6360 -0.36%
2015-04-20 0 2.770 2.770 2.780 2.750 2.990 3,291,000 9,399,325 2.8561 2.700 2.700 2.710 2.680 2.914 3,376,352 2.7839 -7.05%
2015-04-17 0 2.980 2.980 3.000 2.950 3.150 4,429,000 13,576,090 3.0653 2.905 2.905 2.924 2.875 3.070 4,543,866 2.9878 -1.65%
2015-04-16 0 3.030 3.030 3.060 2.930 3.090 3,414,000 10,316,180 3.0217 2.953 2.953 2.983 2.856 3.012 3,502,542 2.9453 1.34%
2015-04-15 0 2.990 2.970 2.990 2.910 3.040 1,624,200 4,804,426 2.9580 2.914 2.895 2.914 2.836 2.963 1,666,323 2.8832 -0.99%
2015-04-14 0 3.020 3.020 3.050 3.000 3.170 5,991,000 18,316,475 3.0573 2.944 2.944 2.973 2.924 3.090 6,146,376 2.9800 -3.82%
2015-04-13 0 3.140 3.110 3.150 3.040 3.300 9,752,000 30,454,580 3.1229 3.061 3.031 3.070 2.963 3.217 10,004,917 3.0440 -3.38%
2015-04-10 0 3.250 3.230 3.240 3.210 3.500 9,051,000 29,682,100 3.2794 3.168 3.148 3.158 3.129 3.412 9,285,737 3.1965 -6.07%
2015-04-09 0 3.460 3.420 3.480 3.130 3.970 14,463,500 50,723,165 3.5070 3.373 3.334 3.392 3.051 3.870 14,838,609 3.4183 5.17%
2015-04-08 0 3.290 3.230 3.310 2.860 3.350 20,283,000 63,630,430 3.1371 3.207 3.148 3.226 2.788 3.265 20,809,037 3.0578 15.85%
2015-04-02 0 2.840 2.850 2.890 2.630 2.940 11,730,300 32,729,815 2.7902 2.768 2.778 2.817 2.564 2.866 12,034,524 2.7197 3.27%
2015-04-01 0 2.750 2.750 2.760 2.610 2.810 6,566,404 17,640,001 2.6864 2.680 2.680 2.690 2.544 2.739 6,736,703 2.6185 -0.72%
2015-03-31 0 2.770 2.760 2.780 2.740 3.030 5,376,000 15,159,430 2.8198 2.700 2.690 2.710 2.671 2.953 5,515,426 2.7486 -6.10%
2015-03-30 0 2.950 2.950 2.960 2.770 3.080 5,448,000 15,780,670 2.8966 2.875 2.875 2.885 2.700 3.002 5,589,293 2.8234 -1.67%
2015-03-27 0 3.000 3.000 3.020 2.800 3.070 17,464,000 50,773,129 2.9073 2.924 2.924 2.944 2.729 2.992 17,916,927 2.8338 -0.33%
2015-03-26 0 3.010 3.000 3.010 2.150 3.190 71,509,111 196,722,775 2.7510 2.934 2.924 2.934 2.096 3.109 73,363,692 2.6815 14.45%
2015-03-25 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 2.564 - - - - 0 - 0.00%
2015-02-16 1 2.630 2.630 2.650 2.490 3.290 12,801,000 36,890,645 2.8819 2.564 2.564 2.583 2.427 3.207 13,132,993 2.8090 -20.06%
2015-02-13 0 3.290 3.280 3.310 3.040 3.330 12,310,100 39,272,657 3.1903 3.207 3.197 3.226 2.963 3.246 12,629,361 3.1096 6.13%
2015-02-12 0 3.100 3.100 3.140 3.080 3.160 10,264,000 31,908,900 3.1088 3.022 3.022 3.061 3.002 3.080 10,530,196 3.0302 -0.64%
2015-02-11 0 3.120 3.110 3.120 3.100 3.280 10,664,000 33,413,350 3.1333 3.041 3.031 3.041 3.022 3.197 10,940,570 3.0541 -4.59%
2015-02-10 0 3.270 3.260 3.270 3.260 3.330 3,044,000 9,995,475 3.2837 3.187 3.178 3.187 3.178 3.246 3,122,946 3.2007 -1.21%
2015-02-09 0 3.310 3.300 3.310 3.290 3.370 1,043,000 3,458,815 3.3162 3.226 3.217 3.226 3.207 3.285 1,070,050 3.2324 -1.49%
2015-02-06 0 3.360 3.360 3.370 3.300 3.440 2,140,000 7,208,055 3.3683 3.275 3.275 3.285 3.217 3.353 2,195,501 3.2831 -0.59%
2015-02-05 0 3.380 3.390 3.400 3.350 3.530 3,780,000 12,987,025 3.4357 3.295 3.304 3.314 3.265 3.441 3,878,034 3.3489 -2.59%
2015-02-04 0 3.470 3.470 3.480 3.470 3.600 3,104,000 10,912,615 3.5157 3.382 3.382 3.392 3.382 3.509 3,184,502 3.4268 -2.53%
2015-02-03 0 3.560 3.550 3.560 3.550 3.630 4,372,905 15,664,889 3.5823 3.470 3.460 3.470 3.460 3.538 4,486,316 3.4917 -1.93%
2015-02-02 0 3.630 3.630 3.640 3.400 3.670 7,918,000 28,439,850 3.5918 3.538 3.538 3.548 3.314 3.577 8,123,352 3.5010 4.91%
2015-01-30 0 3.460 3.450 3.460 3.440 3.670 5,899,186 20,784,615 3.5233 3.373 3.363 3.373 3.353 3.577 6,052,181 3.4342 -1.98%
2015-01-29 0 3.530 3.520 3.540 3.510 3.610 5,347,000 19,020,685 3.5573 3.441 3.431 3.451 3.421 3.519 5,485,674 3.4673 -1.94%
2015-01-28 0 3.600 3.590 3.600 3.570 3.670 10,125,000 36,586,855 3.6135 3.509 3.499 3.509 3.480 3.577 10,387,591 3.5222 -2.17%
2015-01-27 0 3.680 3.670 3.680 3.390 3.680 13,066,400 45,777,541 3.5035 3.587 3.577 3.587 3.304 3.587 13,405,276 3.4149 7.92%
2015-01-26 0 3.410 3.390 3.410 3.370 3.470 7,422,900 25,308,202 3.4095 3.324 3.304 3.324 3.285 3.382 7,615,412 3.3233 -0.87%
2015-01-23 0 3.440 3.420 3.440 3.350 3.520 11,109,000 38,241,115 3.4424 3.353 3.334 3.353 3.265 3.431 11,397,111 3.3553 0.88%
2015-01-22 0 3.410 3.400 3.430 3.280 3.500 91,284,380 287,021,206 3.1443 3.324 3.314 3.343 3.197 3.412 93,651,831 3.0648 4.92%
2015-01-21 0 3.250 3.240 3.250 3.230 3.350 4,627,000 15,199,220 3.2849 3.168 3.158 3.168 3.148 3.265 4,747,001 3.2019 -2.11%
2015-01-20 0 3.320 3.320 3.330 3.310 3.480 6,777,149 22,747,462 3.3565 3.236 3.236 3.246 3.226 3.392 6,952,914 3.2716 -1.78%
2015-01-19 0 3.380 3.380 3.390 3.360 3.580 6,914,125 23,550,655 3.4062 3.295 3.295 3.304 3.275 3.490 7,093,442 3.3201 -4.52%
2015-01-16 0 3.540 3.530 3.540 3.480 3.840 17,146,900 62,827,237 3.6641 3.451 3.441 3.451 3.392 3.743 17,591,603 3.5714 1.43%
2015-01-15 0 3.490 3.490 3.500 3.200 3.550 18,473,000 62,176,250 3.3658 3.402 3.402 3.412 3.119 3.460 18,952,095 3.2807 13.31%
2015-01-14 0 3.080 3.050 3.060 3.060 3.180 1,616,000 4,997,170 3.0923 3.002 2.973 2.983 2.983 3.100 1,657,911 3.0141 -2.53%
2015-01-13 0 3.160 3.160 3.170 3.050 3.200 1,028,000 3,214,660 3.1271 3.080 3.080 3.090 2.973 3.119 1,054,661 3.0481 2.60%
2015-01-12 0 3.080 3.080 3.090 3.000 3.190 3,204,000 9,785,515 3.0542 3.002 3.002 3.012 2.924 3.109 3,287,095 2.9769 -2.84%
2015-01-09 0 3.170 3.170 3.180 3.160 3.240 1,200,000 3,818,800 3.1823 3.090 3.090 3.100 3.080 3.158 1,231,122 3.1019 0.00%
2015-01-08 0 3.170 3.160 3.180 3.140 3.400 2,433,000 7,768,335 3.1929 3.090 3.080 3.100 3.061 3.314 2,496,100 3.1122 -3.06%
2015-01-07 0 3.270 3.270 3.280 3.200 3.390 1,600,000 5,340,785 3.3380 3.187 3.187 3.197 3.119 3.304 1,641,496 3.2536 -3.54%
2015-01-06 0 3.390 3.380 3.390 3.270 3.420 3,179,000 10,573,195 3.3259 3.304 3.295 3.304 3.187 3.334 3,261,447 3.2419 0.00%
2015-01-05 0 3.390 3.350 3.400 3.010 3.430 6,465,000 21,316,870 3.2973 3.304 3.265 3.314 2.934 3.343 6,632,669 3.2139 11.15%
2015-01-02 0 3.050 3.050 3.060 2.990 3.080 876,000 2,665,570 3.0429 2.973 2.973 2.983 2.914 3.002 898,719 2.9660 2.35%
2014-12-31 0 2.980 2.980 2.990 2.900 3.050 1,846,000 5,487,040 2.9724 2.905 2.905 2.914 2.827 2.973 1,893,876 2.8973 -1.00%
2014-12-30 0 3.010 3.000 3.010 2.980 3.070 2,011,000 6,041,070 3.0040 2.934 2.924 2.934 2.905 2.992 2,063,155 2.9281 0.00%
2014-12-29 0 3.010 3.010 3.030 2.880 3.130 5,857,000 17,602,763 3.0054 2.934 2.934 2.953 2.807 3.051 6,008,901 2.9294 -3.83%
2014-12-24 0 3.130 3.100 3.130 3.090 3.190 1,697,000 5,285,145 3.1144 3.051 3.022 3.051 3.012 3.109 1,741,012 3.0357 -1.88%
2014-12-23 0 3.190 3.180 3.200 3.160 3.340 1,637,000 5,294,210 3.2341 3.109 3.100 3.119 3.080 3.256 1,679,455 3.1523 -3.33%
2014-12-22 0 3.300 3.300 3.310 3.130 3.340 2,265,000 7,433,640 3.2820 3.217 3.217 3.226 3.051 3.256 2,323,743 3.1990 -2.37%
2014-12-19 0 3.380 3.360 3.380 3.070 3.400 4,557,000 14,673,135 3.2199 3.295 3.275 3.295 2.992 3.314 4,675,185 3.1385 10.46%
2014-12-18 0 3.060 3.060 3.080 3.030 3.400 4,539,000 14,017,580 3.0883 2.983 2.983 3.002 2.953 3.314 4,656,718 3.0102 -3.77%
2014-12-17 0 3.180 3.180 3.220 3.160 3.420 3,081,000 9,967,730 3.2352 3.100 3.100 3.139 3.080 3.334 3,160,905 3.1534 -5.64%
2014-12-16 0 3.370 3.360 3.370 3.360 3.570 1,660,000 5,742,625 3.4594 3.285 3.275 3.285 3.275 3.480 1,703,052 3.3720 -3.99%
2014-12-15 0 3.510 3.480 3.500 3.350 3.580 4,514,000 15,806,065 3.5016 3.421 3.392 3.412 3.265 3.490 4,631,070 3.4130 3.24%
2014-12-12 0 3.400 3.400 3.420 3.280 3.500 7,218,195 24,659,323 3.4163 3.314 3.314 3.334 3.197 3.412 7,405,398 3.3299 2.41%
2014-12-11 0 3.320 3.280 3.330 3.150 3.730 9,825,000 33,464,825 3.4061 3.236 3.197 3.246 3.070 3.636 10,079,810 3.3200 -11.70%
2014-12-10 0 3.760 3.750 3.760 3.700 3.890 1,503,000 5,685,090 3.7825 3.665 3.655 3.665 3.606 3.792 1,541,980 3.6869 -0.53%
2014-12-09 0 3.780 3.760 3.780 3.620 3.950 3,302,000 12,413,070 3.7593 3.684 3.665 3.684 3.528 3.850 3,387,637 3.6642 0.00%
2014-12-08 0 3.780 3.780 3.790 3.750 4.170 4,841,783 18,635,939 3.8490 3.684 3.684 3.694 3.655 4.065 4,967,354 3.7517 -5.97%
2014-12-05 0 4.020 4.000 4.050 4.000 4.110 1,558,143 6,321,532 4.0571 3.918 3.899 3.948 3.899 4.006 1,598,553 3.9545 -1.47%
2014-12-04 0 4.080 4.080 4.110 4.060 4.240 1,713,000 7,137,335 4.1666 3.977 3.977 4.006 3.957 4.133 1,757,426 4.0612 -2.16%
2014-12-03 0 4.170 4.140 4.170 4.030 4.260 1,788,000 7,434,630 4.1581 4.065 4.035 4.065 3.928 4.152 1,834,372 4.0530 -0.71%
2014-12-02 0 4.200 4.170 4.200 4.100 4.230 3,054,000 12,787,675 4.1872 4.094 4.065 4.094 3.996 4.123 3,133,205 4.0813 0.72%
2014-12-01 0 4.170 4.160 4.180 4.130 4.200 1,219,000 5,073,030 4.1616 4.065 4.055 4.074 4.026 4.094 1,250,615 4.0564 -2.11%
2014-11-28 0 4.260 4.210 4.300 4.060 4.300 2,127,000 8,920,880 4.1941 4.152 4.104 4.191 3.957 4.191 2,182,164 4.0881 0.24%
2014-11-27 0 4.250 4.210 4.250 4.180 4.330 3,526,000 14,904,950 4.2272 4.143 4.104 4.143 4.074 4.221 3,617,446 4.1203 -2.30%
2014-11-26 0 4.350 4.340 4.350 4.250 4.430 4,184,024 18,095,476 4.3249 4.240 4.230 4.240 4.143 4.318 4,292,536 4.2156 2.11%
2014-11-25 0 4.260 4.240 4.300 4.200 4.520 5,452,000 23,596,985 4.3281 4.152 4.133 4.191 4.094 4.406 5,593,397 4.2187 -4.70%
2014-11-24 0 4.470 4.460 4.470 4.450 4.700 4,512,000 20,441,490 4.5305 4.357 4.347 4.357 4.338 4.581 4,629,018 4.4159 -4.08%
2014-11-21 0 4.660 4.650 4.670 4.300 4.670 4,367,370 19,694,481 4.5095 4.542 4.532 4.552 4.191 4.552 4,480,637 4.3955 7.62%
2014-11-20 0 4.330 4.300 4.340 4.160 4.390 3,828,813 16,329,297 4.2648 4.221 4.191 4.230 4.055 4.279 3,928,113 4.1570 4.09%
2014-11-19 0 4.160 4.140 4.160 4.100 4.300 4,075,000 17,031,300 4.1795 4.055 4.035 4.055 3.996 4.191 4,180,685 4.0738 -0.24%
2014-11-18 0 4.170 4.160 4.180 4.060 4.180 4,384,800 18,084,952 4.1245 4.065 4.055 4.074 3.957 4.074 4,498,519 4.0202 3.47%
2014-11-17 0 4.030 4.020 4.030 3.970 4.100 1,340,000 5,389,500 4.0220 3.928 3.918 3.928 3.870 3.996 1,374,753 3.9203 0.50%
2014-11-14 0 4.010 3.990 4.010 3.800 4.020 3,709,000 14,478,125 3.9035 3.909 3.889 3.909 3.704 3.918 3,805,193 3.8048 3.35%
2014-11-13 0 3.880 3.800 3.900 3.700 3.990 8,999,000 34,355,185 3.8177 3.782 3.704 3.801 3.606 3.889 9,232,388 3.7212 -2.51%
2014-11-12 0 3.980 3.970 4.000 3.960 4.090 1,822,054 7,319,697 4.0173 3.879 3.870 3.899 3.860 3.987 1,869,309 3.9157 -1.00%
2014-11-11 0 4.020 4.020 4.030 3.890 4.080 3,941,000 15,793,001 4.0074 3.918 3.918 3.928 3.792 3.977 4,043,209 3.9061 1.26%
2014-11-10 0 3.970 3.950 3.960 3.800 4.080 7,808,000 30,953,311 3.9643 3.870 3.850 3.860 3.704 3.977 8,010,500 3.8641 1.53%
2014-11-07 0 3.910 3.870 3.910 3.770 3.930 1,958,000 7,566,735 3.8645 3.811 3.772 3.811 3.675 3.831 2,008,781 3.7668 0.77%
2014-11-06 0 3.880 3.870 3.880 3.680 3.890 3,780,000 14,228,080 3.7640 3.782 3.772 3.782 3.587 3.792 3,878,034 3.6689 4.58%
2014-11-05 0 3.710 3.680 3.730 3.640 3.860 5,905,800 22,041,050 3.7321 3.616 3.587 3.636 3.548 3.762 6,058,966 3.6378 -0.80%
2014-11-04 0 3.740 3.710 3.760 3.700 3.950 4,946,000 18,849,350 3.8110 3.645 3.616 3.665 3.606 3.850 5,074,274 3.7147 -2.86%
2014-11-03 0 3.850 3.840 3.850 3.750 3.980 4,858,000 18,707,550 3.8509 3.753 3.743 3.753 3.655 3.879 4,983,992 3.7535 -2.78%
2014-10-31 0 3.960 3.910 3.980 3.900 4.120 1,752,000 6,979,300 3.9836 3.860 3.811 3.879 3.801 4.016 1,797,438 3.8829 0.00%
2014-10-30 0 3.960 3.960 4.000 3.830 4.070 7,068,000 28,181,517 3.9872 3.860 3.860 3.899 3.733 3.967 7,251,308 3.8864 1.54%
2014-10-29 0 3.900 3.910 3.920 3.820 4.080 7,680,000 30,129,135 3.9231 3.801 3.811 3.821 3.723 3.977 7,879,180 3.8239 -4.41%
2014-10-28 0 4.080 4.070 4.120 3.580 4.250 16,192,000 64,135,590 3.9609 3.977 3.967 4.016 3.490 4.143 16,611,938 3.8608 13.97%
2014-10-27 0 3.580 3.570 3.580 3.350 3.650 4,550,000 16,128,310 3.5447 3.490 3.480 3.490 3.265 3.558 4,668,004 3.4551 4.68%
2014-10-24 0 3.420 3.380 3.420 3.300 3.420 3,516,000 11,847,070 3.3695 3.334 3.295 3.334 3.217 3.334 3,607,187 3.2843 1.18%
2014-10-23 0 3.380 3.370 3.380 3.350 3.410 1,284,000 4,346,780 3.3853 3.295 3.285 3.295 3.265 3.324 1,317,300 3.2998 0.60%
2014-10-22 0 3.360 3.340 3.360 3.290 3.410 5,157,000 17,272,190 3.3493 3.275 3.256 3.275 3.207 3.324 5,290,746 3.2646 1.20%
2014-10-21 0 3.320 3.310 3.320 3.200 3.370 1,265,000 4,188,610 3.3112 3.236 3.226 3.236 3.119 3.285 1,297,808 3.2275 0.91%
2014-10-20 0 3.290 3.270 3.290 3.230 3.370 1,015,000 3,319,560 3.2705 3.207 3.187 3.207 3.148 3.285 1,041,324 3.1878 -0.60%
2014-10-17 0 3.310 3.270 3.310 3.200 3.350 2,708,000 8,886,730 3.2817 3.226 3.187 3.226 3.119 3.265 2,778,232 3.1987 0.91%
2014-10-16 0 3.280 3.280 3.300 3.240 3.380 3,878,000 12,744,640 3.2864 3.197 3.197 3.217 3.158 3.295 3,978,576 3.2033 -2.96%
2014-10-15 0 3.380 3.380 3.410 3.340 3.400 749,000 2,536,180 3.3861 3.295 3.295 3.324 3.256 3.314 768,425 3.3005 1.20%
2014-10-14 0 3.340 3.300 3.370 3.290 3.450 7,225,000 24,363,580 3.3721 3.256 3.217 3.285 3.207 3.363 7,412,380 3.2869 -1.47%
2014-10-13 0 3.390 3.390 3.400 3.280 3.400 3,204,000 10,722,290 3.3465 3.304 3.304 3.314 3.197 3.314 3,287,095 3.2619 0.89%
2014-10-10 0 3.360 3.350 3.400 3.310 3.390 1,297,000 4,357,660 3.3598 3.275 3.265 3.314 3.226 3.304 1,330,638 3.2749 -0.30%
2014-10-09 0 3.370 3.370 3.400 3.350 3.450 3,661,000 12,384,825 3.3829 3.285 3.285 3.314 3.265 3.363 3,755,948 3.2974 -0.59%
2014-10-08 0 3.390 3.390 3.410 3.320 3.440 1,933,000 6,545,880 3.3864 3.304 3.304 3.324 3.236 3.353 1,983,132 3.3008 2.11%
2014-10-07 0 3.320 3.320 3.330 3.260 3.340 1,333,000 4,406,370 3.3056 3.236 3.236 3.246 3.178 3.256 1,367,571 3.2220 0.00%
2014-10-06 0 3.320 3.310 3.330 3.280 3.340 801,000 2,650,990 3.3096 3.236 3.226 3.246 3.197 3.256 821,774 3.2259 1.22%
2014-10-03 0 3.280 3.280 3.310 3.090 3.310 2,945,000 9,519,020 3.2323 3.197 3.197 3.226 3.012 3.226 3,021,378 3.1506 4.13%
2014-09-30 0 3.150 3.170 3.180 3.060 3.210 4,466,000 13,882,530 3.1085 3.070 3.090 3.100 2.983 3.129 4,581,825 3.0299 -0.63%
2014-09-29 0 3.170 3.160 3.230 3.100 3.260 8,356,000 26,835,881 3.2116 3.090 3.080 3.148 3.022 3.178 8,572,712 3.1304 -2.46%
2014-09-26 0 3.250 3.260 3.270 3.230 3.380 4,892,000 16,344,308 3.3410 3.168 3.178 3.187 3.148 3.295 5,018,873 3.2566 -2.69%
2014-09-25 0 3.340 3.330 3.390 3.330 3.470 4,304,000 14,666,050 3.4075 3.256 3.246 3.304 3.246 3.382 4,415,624 3.3214 0.30%
2014-09-24 0 3.330 3.320 3.330 3.300 3.490 7,155,000 24,076,525 3.3650 3.246 3.236 3.246 3.217 3.402 7,340,564 3.2799 -1.19%
2014-09-23 0 3.370 3.360 3.370 3.220 3.390 2,914,019 9,694,884 3.3270 3.285 3.275 3.285 3.139 3.304 2,989,594 3.2429 0.60%
2014-09-22 0 3.350 3.350 3.360 3.300 3.490 3,687,975 12,463,342 3.3795 3.265 3.265 3.275 3.217 3.402 3,783,622 3.2940 -2.62%
2014-09-19 0 3.440 3.410 3.450 3.280 3.450 10,674,000 36,117,360 3.3837 3.353 3.324 3.363 3.197 3.363 10,950,829 3.2981 4.24%
2014-09-18 0 3.300 3.280 3.300 3.160 3.360 10,499,000 34,470,290 3.2832 3.217 3.197 3.217 3.080 3.275 10,771,290 3.2002 3.45%
2014-09-17 0 3.190 3.180 3.200 3.020 3.260 10,478,000 33,343,740 3.1823 3.109 3.100 3.119 2.944 3.178 10,749,746 3.1018 5.63%
2014-09-16 0 3.020 3.010 3.020 3.000 3.080 3,309,000 10,074,150 3.0445 2.944 2.934 2.944 2.924 3.002 3,394,819 2.9675 -0.98%
2014-09-15 0 3.050 3.050 3.060 3.010 3.070 1,912,000 5,832,110 3.0503 2.973 2.973 2.983 2.934 2.992 1,961,588 2.9732 0.66%
2014-09-12 0 3.030 3.020 3.040 3.020 3.070 1,263,000 3,827,680 3.0306 2.953 2.944 2.963 2.944 2.992 1,295,756 2.9540 -0.98%
2014-09-11 0 3.060 3.050 3.070 3.000 3.140 6,868,000 21,100,567 3.0723 2.983 2.973 2.992 2.924 3.061 7,046,121 2.9946 2.00%
2014-09-10 0 3.000 2.990 3.000 2.950 3.040 2,246,200 6,724,326 2.9936 2.924 2.914 2.924 2.875 2.963 2,304,455 2.9180 0.33%
2014-09-08 0 2.990 2.990 3.000 2.970 3.020 2,429,000 7,272,980 2.9942 2.914 2.914 2.924 2.895 2.944 2,491,996 2.9185 -0.66%
2014-09-05 0 3.010 3.000 3.010 2.980 3.050 4,014,000 12,069,810 3.0069 2.934 2.924 2.934 2.905 2.973 4,118,103 2.9309 -0.33%
2014-09-04 0 3.020 3.020 3.030 3.020 3.060 1,930,000 5,859,890 3.0362 2.944 2.944 2.953 2.944 2.983 1,980,054 2.9595 -0.66%
2014-09-03 0 3.040 3.020 3.060 3.020 3.110 2,019,000 6,185,880 3.0638 2.963 2.944 2.983 2.944 3.031 2,071,363 2.9864 -0.98%
2014-09-02 0 3.070 3.070 3.080 3.050 3.150 2,183,000 6,716,360 3.0767 2.992 2.992 3.002 2.973 3.070 2,239,616 2.9989 -1.29%
2014-09-01 0 3.110 3.080 3.110 3.000 3.130 8,264,000 25,254,830 3.0560 3.031 3.002 3.031 2.924 3.051 8,478,326 2.9788 1.97%
2014-08-29 0 3.050 3.040 3.050 3.000 3.200 13,700,000 41,709,520 3.0445 2.973 2.963 2.973 2.924 3.119 14,055,308 2.9675 -0.97%
2014-08-28 0 3.080 3.060 3.080 3.050 3.220 6,844,000 21,309,910 3.1137 3.002 2.983 3.002 2.973 3.139 7,021,498 3.0350 -3.75%
2014-08-27 0 3.200 3.180 3.200 3.020 3.240 13,076,000 41,169,170 3.1485 3.119 3.100 3.119 2.944 3.158 13,415,125 3.0689 3.90%
2014-08-26 0 3.080 3.080 3.090 3.030 3.110 5,611,000 17,184,420 3.0626 3.002 3.002 3.012 2.953 3.031 5,756,521 2.9852 0.65%
2014-08-25 0 3.060 3.050 3.070 3.050 3.170 3,487,000 10,722,745 3.0751 2.983 2.973 2.992 2.973 3.090 3,577,435 2.9973 -0.65%
2014-08-22 0 3.080 3.080 3.090 3.030 3.180 2,589,000 7,995,700 3.0883 3.002 3.002 3.012 2.953 3.100 2,656,145 3.0103 -1.28%
2014-08-21 0 3.120 3.120 3.140 3.090 3.160 2,797,000 8,771,186 3.1359 3.041 3.041 3.061 3.012 3.080 2,869,540 3.0567 -1.27%
2014-08-20 0 3.160 3.150 3.180 3.120 3.250 3,813,000 12,105,365 3.1748 3.080 3.070 3.100 3.041 3.168 3,911,890 3.0945 -0.94%
2014-08-19 0 3.190 3.180 3.190 3.160 3.250 2,309,000 7,366,985 3.1906 3.109 3.100 3.109 3.080 3.168 2,368,884 3.1099 -1.24%
2014-08-18 0 3.230 3.220 3.230 3.140 3.250 1,811,000 5,801,960 3.2037 3.148 3.139 3.148 3.061 3.168 1,857,968 3.1227 -0.62%
2014-08-15 0 3.250 3.240 3.250 3.230 3.340 4,194,000 13,788,647 3.2877 3.168 3.158 3.168 3.148 3.256 4,302,771 3.2046 -0.91%
2014-08-14 0 3.280 3.280 3.300 3.080 3.340 9,141,000 29,841,920 3.2646 3.197 3.197 3.217 3.002 3.256 9,378,071 3.1821 6.49%
2014-08-13 0 3.080 3.080 3.100 3.060 3.110 1,888,000 5,839,410 3.0929 3.002 3.002 3.022 2.983 3.031 1,936,965 3.0147 0.65%
2014-08-12 0 3.060 3.060 3.100 3.020 3.150 5,255,000 16,217,244 3.0861 2.983 2.983 3.022 2.944 3.070 5,391,288 3.0080 -0.65%
2014-08-11 0 3.080 3.080 3.090 3.040 3.150 2,574,000 7,959,220 3.0922 3.002 3.002 3.012 2.963 3.070 2,640,756 3.0140 2.33%
2014-08-08 0 3.010 3.000 3.030 2.900 3.170 11,038,000 33,130,280 3.0015 2.934 2.924 2.953 2.827 3.090 11,324,269 2.9256 -2.59%
2014-08-07 0 3.090 3.090 3.100 3.060 3.270 8,604,000 26,985,100 3.1363 3.012 3.012 3.022 2.983 3.187 8,827,144 3.0571 -5.79%
2014-08-06 0 3.280 3.280 3.300 3.270 3.350 2,299,000 7,576,530 3.2956 3.197 3.197 3.217 3.187 3.265 2,358,624 3.2123 -1.80%
2014-08-05 0 3.340 3.330 3.350 3.240 3.420 4,541,000 15,068,240 3.3183 3.256 3.246 3.265 3.158 3.334 4,658,770 3.2344 0.30%
2014-08-04 0 3.330 3.320 3.350 3.190 3.350 3,103,000 10,224,620 3.2951 3.246 3.236 3.265 3.109 3.265 3,183,476 3.2118 4.72%
2014-08-01 0 3.180 3.190 3.210 3.100 3.290 6,101,000 19,323,118 3.1672 3.100 3.109 3.129 3.022 3.207 6,259,229 3.0871 -0.93%
2014-07-31 0 3.210 3.210 3.250 3.190 3.350 4,082,000 13,319,853 3.2631 3.129 3.129 3.168 3.109 3.265 4,187,866 3.1806 -3.02%
2014-07-30 0 3.310 3.290 3.310 3.270 3.550 9,188,000 30,907,162 3.3639 3.226 3.207 3.226 3.187 3.460 9,426,290 3.2788 1.53%
2014-07-29 0 3.260 3.250 3.290 3.250 3.620 9,268,000 31,414,517 3.3896 3.178 3.168 3.207 3.168 3.528 9,508,365 3.3039 -7.91%
2014-07-28 0 3.540 3.510 3.520 3.510 3.650 7,859,000 27,966,644 3.5585 3.451 3.421 3.431 3.421 3.558 8,062,822 3.4686 -1.94%
2014-07-25 0 3.610 3.610 3.620 3.480 3.700 14,828,000 53,248,615 3.5911 3.519 3.519 3.528 3.392 3.606 15,212,563 3.5003 -2.17%
2014-07-24 0 3.690 3.690 3.700 3.420 3.730 13,194,000 48,002,219 3.6382 3.597 3.597 3.606 3.334 3.636 13,536,185 3.5462 7.27%
2014-07-23 0 3.440 3.440 3.450 3.380 3.500 12,103,000 41,583,864 3.4358 3.353 3.353 3.363 3.295 3.412 12,416,890 3.3490 -1.43%
2014-07-22 0 3.490 3.480 3.490 3.170 3.550 20,240,567 69,025,577 3.4103 3.402 3.392 3.402 3.090 3.460 20,765,504 3.3241 9.40%
2014-07-21 0 3.190 3.180 3.200 3.180 3.410 10,642,000 34,472,373 3.2393 3.109 3.100 3.119 3.100 3.324 10,917,999 3.1574 -6.45%
2014-07-18 0 3.410 3.390 3.410 3.130 3.450 18,642,000 60,711,210 3.2567 3.324 3.304 3.324 3.051 3.363 19,125,478 3.1744 6.56%
2014-07-17 0 3.200 3.180 3.200 2.980 3.240 18,508,000 58,121,820 3.1404 3.119 3.100 3.119 2.905 3.158 18,988,003 3.0610 7.74%
2014-07-16 0 2.970 2.960 2.970 2.880 3.020 10,030,000 29,756,185 2.9667 2.895 2.885 2.895 2.807 2.944 10,290,127 2.8917 3.12%
2014-07-15 0 2.880 2.880 2.890 2.800 2.950 5,237,000 15,078,570 2.8792 2.807 2.807 2.817 2.729 2.875 5,372,821 2.8065 3.23%
2014-07-14 0 2.790 2.790 2.810 2.780 2.850 4,804,000 13,481,370 2.8063 2.719 2.719 2.739 2.710 2.778 4,928,591 2.7353 -2.11%
2014-07-11 0 2.850 2.850 2.860 2.770 2.880 4,482,000 12,647,440 2.8218 2.778 2.778 2.788 2.700 2.807 4,598,240 2.7505 1.06%
2014-07-10 0 2.820 2.810 2.830 2.750 2.900 8,450,000 23,601,050 2.7930 2.749 2.739 2.758 2.680 2.827 8,669,150 2.7224 -2.76%
2014-07-09 0 2.900 2.880 2.900 2.800 2.930 9,941,000 28,317,150 2.8485 2.827 2.807 2.827 2.729 2.856 10,198,819 2.7765 -0.68%
2014-07-08 0 2.920 2.910 2.920 2.890 3.010 5,548,000 16,275,000 2.9335 2.846 2.836 2.846 2.817 2.934 5,691,887 2.8593 -2.01%
2014-07-07 0 2.980 2.980 2.990 2.950 3.030 3,419,000 10,231,260 2.9925 2.905 2.905 2.914 2.875 2.953 3,507,671 2.9168 -1.32%
2014-07-04 0 3.020 3.000 3.020 2.990 3.120 8,068,000 24,503,090 3.0371 2.944 2.924 2.944 2.914 3.041 8,277,243 2.9603 -2.89%
2014-07-03 0 3.110 3.100 3.110 3.030 3.120 4,923,000 15,195,690 3.0867 3.031 3.022 3.031 2.953 3.041 5,050,677 3.0086 1.30%
2014-07-02 0 3.070 3.060 3.070 3.010 3.130 12,455,000 38,466,720 3.0885 2.992 2.983 2.992 2.934 3.051 12,778,019 3.0104 3.02%
2014-06-30 0 2.980 2.980 3.010 2.900 3.070 9,552,000 28,294,330 2.9621 2.905 2.905 2.934 2.827 2.992 9,799,730 2.8873 -0.67%
2014-06-27 0 3.000 2.990 3.010 2.940 3.050 6,124,000 18,233,890 2.9774 2.924 2.914 2.934 2.866 2.973 6,282,825 2.9022 -1.96%
2014-06-26 0 3.060 3.050 3.060 2.950 3.070 7,820,000 23,542,140 3.0105 2.983 2.973 2.983 2.875 2.992 8,022,811 2.9344 3.38%
2014-06-25 0 2.960 2.960 2.970 2.950 3.090 10,427,000 31,349,170 3.0065 2.885 2.885 2.895 2.875 3.012 10,697,423 2.9305 -2.63%
2014-06-24 0 3.040 3.040 3.050 3.010 3.120 7,798,000 23,844,770 3.0578 2.963 2.963 2.973 2.934 3.041 8,000,240 2.9805 -1.62%
2014-06-23 0 3.090 3.080 3.090 3.080 3.260 29,983,000 95,039,310 3.1698 3.012 3.002 3.012 3.002 3.178 30,760,606 3.0896 -0.64%
2014-06-20 0 3.110 3.100 3.110 2.970 3.160 24,389,760 75,130,677 3.0804 3.031 3.022 3.031 2.895 3.080 25,022,306 3.0025 4.71%
2014-06-19 0 2.970 2.970 2.980 2.880 3.220 77,496,567 239,787,989 3.0942 2.895 2.895 2.905 2.807 3.139 79,506,432 3.0160 1.71%
2014-06-18 0 2.920 2.910 2.920 2.830 3.050 31,530,183 92,307,153 2.9276 2.846 2.836 2.846 2.758 2.973 32,347,915 2.8536 -2.34%
2014-06-17 0 2.990 2.990 3.000 2.810 3.060 220,874,050 652,677,199 2.9550 2.914 2.914 2.924 2.739 2.983 226,602,395 2.8803

Copyright & disclaimer, Privacy policy

Back to top