Cosmo Lady (China) Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02298  2014-06-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-22 0 0.340 0.335 0.340 0.335 0.345 1,363,000 462,850 0.3396 0.340 0.335 0.340 0.335 0.345 1,363,000 0.3396 -2.86%
2026-06-18 0 0.350 0.345 0.350 0.345 0.350 700,000 241,775 0.3454 0.350 0.345 0.350 0.345 0.350 700,000 0.3454 0.00%
2026-06-17 0 0.350 0.345 0.350 0.350 0.350 11,000 3,850 0.3500 0.350 0.345 0.350 0.350 0.350 11,000 0.3500 -2.78%
2026-06-16 0 0.360 0.345 0.360 0.345 0.370 815,000 285,285 0.3500 0.360 0.345 0.360 0.345 0.370 815,000 0.3500 0.00%
2026-06-15 0 0.360 0.355 0.360 0.340 0.360 1,326,000 456,915 0.3446 0.360 0.355 0.360 0.340 0.360 1,326,000 0.3446 2.86%
2026-06-12 0 0.350 0.350 0.360 0.350 0.370 1,148,000 411,100 0.3581 0.350 0.350 0.360 0.350 0.370 1,148,000 0.3581 0.00%
2026-06-11 0 0.350 0.350 0.355 0.330 0.360 970,000 332,905 0.3432 0.350 0.350 0.355 0.330 0.360 970,000 0.3432 -1.41%
2026-06-10 0 0.355 0.350 0.355 0.350 0.355 635,000 222,260 0.3500 0.355 0.350 0.355 0.350 0.355 635,000 0.3500 -1.39%
2026-06-09 0 0.360 0.350 0.360 0.350 0.360 214,000 75,255 0.3517 0.360 0.350 0.360 0.350 0.360 214,000 0.3517 2.86%
2026-06-08 0 0.350 0.350 0.355 0.345 0.360 1,891,000 663,665 0.3510 0.350 0.350 0.355 0.345 0.360 1,891,000 0.3510 -4.11%
2026-06-05 0 0.365 0.360 0.365 0.355 0.375 1,804,000 653,735 0.3624 0.365 0.360 0.365 0.355 0.375 1,804,000 0.3624 -1.35%
2026-06-04 0 0.370 0.360 0.370 0.350 0.375 2,648,000 965,925 0.3648 0.370 0.360 0.370 0.350 0.375 2,648,000 0.3648 1.37%
2026-06-03 0 0.365 0.360 0.365 0.350 0.365 1,252,000 450,705 0.3600 0.365 0.360 0.365 0.350 0.365 1,252,000 0.3600 1.39%
2026-06-02 0 0.360 0.355 0.360 0.335 0.360 919,000 325,155 0.3538 0.360 0.355 0.360 0.335 0.360 919,000 0.3538 4.65%
2026-06-01 0 0.360 0.360 0.365 0.345 0.365 1,358,000 482,135 0.3550 0.344 0.344 0.349 0.330 0.349 1,421,163 0.3393 -1.37%
2026-05-29 0 0.365 0.360 0.365 0.350 0.365 1,143,000 409,095 0.3579 0.349 0.344 0.349 0.334 0.349 1,196,163 0.3420 1.39%
2026-05-28 0 0.360 0.350 0.360 0.335 0.365 2,139,000 747,685 0.3495 0.344 0.334 0.344 0.320 0.349 2,238,488 0.3340 5.88%
2026-05-27 0 0.340 0.335 0.340 0.335 0.355 2,408,000 825,990 0.3430 0.325 0.320 0.325 0.320 0.339 2,520,000 0.3278 -5.56%
2026-05-26 0 0.360 0.350 0.360 0.320 0.395 20,346,000 7,014,305 0.3448 0.344 0.334 0.344 0.306 0.377 21,292,326 0.3294 -10.00%
2026-05-22 0 0.400 0.390 0.400 0.390 0.405 1,028,662 410,234 0.3988 0.382 0.373 0.382 0.373 0.387 1,076,507 0.3811 -3.61%
2026-05-21 0 0.415 0.400 0.415 0.400 0.435 1,647,000 666,705 0.4048 0.397 0.382 0.397 0.382 0.416 1,723,605 0.3868 0.00%
2026-05-20 0 0.415 0.405 0.415 0.405 0.415 364,000 148,490 0.4079 0.397 0.387 0.397 0.387 0.397 380,930 0.3898 0.00%
2026-05-19 0 0.415 0.405 0.415 0.400 0.420 526,000 214,590 0.4080 0.397 0.387 0.397 0.382 0.401 550,465 0.3898 5.06%
2026-05-18 0 0.395 0.395 0.405 0.390 0.435 2,996,000 1,215,895 0.4058 0.377 0.377 0.387 0.373 0.416 3,135,349 0.3878 -10.23%
2026-05-15 0 0.440 0.420 0.440 0.415 0.450 2,450,000 1,046,315 0.4271 0.420 0.401 0.420 0.397 0.430 2,563,953 0.4081 -2.22%
2026-05-14 0 0.450 0.440 0.450 0.435 0.450 1,006,000 448,915 0.4462 0.430 0.420 0.430 0.416 0.430 1,052,791 0.4264 0.00%
2026-05-13 0 0.450 0.440 0.450 0.435 0.450 909,000 400,340 0.4404 0.430 0.420 0.430 0.416 0.430 951,279 0.4208 0.00%
2026-05-12 0 0.450 0.445 0.450 0.445 0.450 214,000 95,360 0.4456 0.430 0.425 0.430 0.425 0.430 223,953 0.4258 0.00%
2026-05-11 0 0.450 0.440 0.450 0.430 0.455 3,266,000 1,464,585 0.4484 0.430 0.420 0.430 0.411 0.435 3,417,907 0.4285 -2.17%
2026-05-08 0 0.460 0.440 0.460 0.440 0.460 1,071,000 484,630 0.4525 0.440 0.420 0.440 0.420 0.440 1,120,814 0.4324 3.37%
2026-05-07 0 0.445 0.440 0.445 0.430 0.460 3,380,000 1,489,670 0.4407 0.425 0.420 0.425 0.411 0.440 3,537,209 0.4211 0.00%
2026-05-06 0 0.445 0.445 0.450 0.445 0.465 2,327,000 1,039,470 0.4467 0.425 0.425 0.430 0.425 0.444 2,435,233 0.4268 -4.30%
2026-05-05 0 0.465 0.460 0.465 0.455 0.475 462,000 212,690 0.4604 0.444 0.440 0.444 0.435 0.454 483,488 0.4399 0.00%
2026-05-04 0 0.465 0.460 0.465 0.460 0.470 822,000 381,345 0.4639 0.444 0.440 0.444 0.440 0.449 860,233 0.4433 0.00%
2026-04-30 0 0.465 0.465 0.470 0.455 0.470 708,000 324,920 0.4589 0.444 0.444 0.449 0.435 0.449 740,930 0.4385 -2.11%
2026-04-29 0 0.475 0.465 0.475 0.445 0.480 3,977,000 1,858,720 0.4674 0.454 0.444 0.454 0.425 0.459 4,161,977 0.4466 1.06%
2026-04-28 0 0.470 0.455 0.470 0.450 0.480 2,662,000 1,232,425 0.4630 0.449 0.435 0.449 0.430 0.459 2,785,814 0.4424 -3.09%
2026-04-27 0 0.485 0.480 0.485 0.460 0.485 4,771,000 2,252,750 0.4722 0.463 0.459 0.463 0.440 0.463 4,992,907 0.4512 1.04%
2026-04-24 0 0.480 0.470 0.480 0.460 0.490 4,190,000 1,999,635 0.4772 0.459 0.449 0.459 0.440 0.468 4,384,884 0.4560 2.13%
2026-04-23 0 0.470 0.465 0.470 0.445 0.500 15,113,000 7,090,505 0.4692 0.449 0.444 0.449 0.425 0.478 15,815,930 0.4483 1.08%
2026-04-22 0 0.465 0.465 0.470 0.435 0.470 10,831,000 4,919,665 0.4542 0.444 0.444 0.449 0.416 0.449 11,334,767 0.4340 6.90%
2026-04-21 0 0.435 0.430 0.435 0.415 0.440 11,196,000 4,835,255 0.4319 0.416 0.411 0.416 0.397 0.420 11,716,744 0.4127 6.10%
2026-04-20 0 0.410 0.405 0.410 0.405 0.415 2,358,000 962,345 0.4081 0.392 0.387 0.392 0.387 0.397 2,467,674 0.3900 0.00%
2026-04-17 0 0.410 0.400 0.410 0.390 0.415 16,279,000 6,540,660 0.4018 0.392 0.382 0.392 0.373 0.397 17,036,163 0.3839 5.13%
2026-04-16 0 0.390 0.385 0.390 0.375 0.390 9,685,000 3,704,945 0.3825 0.373 0.368 0.373 0.358 0.373 10,135,465 0.3655 5.41%
2026-04-15 0 0.370 0.360 0.370 0.360 0.375 1,884,000 691,125 0.3668 0.354 0.344 0.354 0.344 0.358 1,971,628 0.3505 0.00%
2026-04-14 0 0.370 0.360 0.370 0.355 0.370 1,893,000 689,650 0.3643 0.354 0.344 0.354 0.339 0.354 1,981,047 0.3481 0.00%
2026-04-13 0 0.370 0.365 0.370 0.355 0.370 4,204,000 1,520,125 0.3616 0.354 0.349 0.354 0.339 0.354 4,399,535 0.3455 2.78%
2026-04-10 0 0.360 0.355 0.360 0.355 0.360 2,865,000 1,019,560 0.3559 0.344 0.339 0.344 0.339 0.344 2,998,256 0.3401 1.41%
2026-04-09 0 0.355 0.350 0.355 0.350 0.355 1,371,000 485,850 0.3544 0.339 0.334 0.339 0.334 0.339 1,434,767 0.3386 0.00%
2026-04-08 0 0.355 0.345 0.355 0.335 0.360 4,988,000 1,749,120 0.3507 0.339 0.330 0.339 0.320 0.344 5,220,000 0.3351 4.41%
2026-04-02 0 0.340 0.340 0.345 0.320 0.340 23,886,000 7,775,570 0.3255 0.325 0.325 0.330 0.306 0.325 24,996,977 0.3111 1.49%
2026-04-01 0 0.335 0.325 0.335 0.320 0.335 3,386,000 1,125,865 0.3325 0.320 0.311 0.320 0.306 0.320 3,543,488 0.3177 0.00%
2026-03-31 0 0.335 0.335 0.340 0.310 0.335 1,789,000 576,820 0.3224 0.320 0.320 0.325 0.296 0.320 1,872,209 0.3081 0.00%
2026-03-30 0 0.335 0.325 0.335 0.320 0.335 726,000 237,705 0.3274 0.320 0.311 0.320 0.306 0.320 759,767 0.3129 -2.90%
2026-03-27 0 0.345 0.335 0.345 0.335 0.350 2,554,000 874,135 0.3423 0.330 0.320 0.330 0.320 0.334 2,672,791 0.3270 -1.43%
2026-03-26 0 0.350 0.345 0.350 0.325 0.350 1,677,000 575,060 0.3429 0.334 0.330 0.334 0.311 0.334 1,755,000 0.3277 2.94%
2026-03-25 0 0.340 0.340 0.345 0.330 0.340 714,000 239,235 0.3351 0.325 0.325 0.330 0.315 0.325 747,209 0.3202 0.00%
2026-03-24 0 0.340 0.330 0.340 0.315 0.340 2,114,000 692,075 0.3274 0.325 0.315 0.325 0.301 0.325 2,212,326 0.3128 7.94%
2026-03-23 0 0.315 0.305 0.315 0.300 0.320 2,133,000 650,045 0.3048 0.301 0.291 0.301 0.287 0.306 2,232,209 0.2912 -1.56%
2026-03-20 0 0.320 0.320 0.330 0.320 0.330 247,000 80,235 0.3248 0.306 0.306 0.315 0.306 0.315 258,488 0.3104 -1.54%
2026-03-19 0 0.325 0.320 0.330 0.325 0.330 393,000 127,730 0.3250 0.311 0.306 0.315 0.311 0.315 411,279 0.3106 -1.52%
2026-03-18 0 0.330 0.320 0.330 0.310 0.330 286,000 91,555 0.3201 0.315 0.306 0.315 0.296 0.315 299,302 0.3059 6.45%
2026-03-17 0 0.310 0.310 0.315 0.300 0.320 5,483,000 1,679,860 0.3064 0.296 0.296 0.301 0.287 0.306 5,738,023 0.2928 -7.46%
2026-03-16 0 0.335 0.330 0.335 0.315 0.335 130,000 42,165 0.3243 0.320 0.315 0.320 0.301 0.320 136,047 0.3099 1.52%
2026-03-13 0 0.330 0.320 0.330 0.320 0.330 129,000 42,060 0.3260 0.315 0.306 0.315 0.306 0.315 135,000 0.3116 0.00%
2026-03-12 0 0.330 0.325 0.335 0.330 0.330 21,000 6,935 0.3302 0.315 0.311 0.320 0.315 0.315 21,977 0.3156 -1.49%
2026-03-11 0 0.335 0.325 0.335 0.325 0.335 331,000 108,555 0.3280 0.320 0.311 0.320 0.311 0.320 346,395 0.3134 0.00%
2026-03-10 0 0.335 0.325 0.335 0.325 0.335 573,000 189,220 0.3302 0.320 0.311 0.320 0.311 0.320 599,651 0.3156 -1.47%
2026-03-09 0 0.340 0.330 0.340 0.340 0.340 468,000 159,120 0.3400 0.325 0.315 0.325 0.325 0.325 489,767 0.3249 -2.86%
2026-03-06 0 0.350 0.345 0.350 0.345 0.350 53,000 18,290 0.3451 0.334 0.330 0.334 0.330 0.334 55,465 0.3298 0.00%
2026-03-05 0 0.350 0.340 0.350 0.330 0.350 579,000 195,950 0.3384 0.334 0.325 0.334 0.315 0.334 605,930 0.3234 7.69%
2026-03-04 0 0.325 0.320 0.330 0.320 0.350 1,303,000 422,510 0.3243 0.311 0.306 0.315 0.306 0.334 1,363,605 0.3098 -2.99%
2026-03-03 0 0.335 0.330 0.335 0.330 0.355 1,693,000 581,085 0.3432 0.320 0.315 0.320 0.315 0.339 1,771,744 0.3280 -5.63%
2026-03-02 0 0.355 0.345 0.355 - - 0 0 - 0.339 0.330 0.339 - - 0 - 0.00%
2026-02-27 0 0.355 0.340 0.355 0.340 0.355 1,147,000 399,365 0.3482 0.339 0.325 0.339 0.325 0.339 1,200,349 0.3327 1.43%
2026-02-26 0 0.350 0.345 0.350 0.340 0.350 1,476,000 514,910 0.3489 0.334 0.330 0.334 0.325 0.334 1,544,651 0.3334 0.00%
2026-02-25 0 0.350 0.345 0.350 0.340 0.355 515,000 179,235 0.3480 0.334 0.330 0.334 0.325 0.339 538,953 0.3326 -1.41%
2026-02-24 0 0.355 0.350 0.355 0.345 0.360 1,082,000 384,470 0.3553 0.339 0.334 0.339 0.330 0.344 1,132,326 0.3395 2.90%
2026-02-23 0 0.345 0.345 0.350 0.340 0.350 1,243,000 429,885 0.3458 0.330 0.330 0.334 0.325 0.334 1,300,814 0.3305 -2.82%
2026-02-20 0 0.355 0.350 0.355 0.350 0.360 459,000 161,695 0.3523 0.339 0.334 0.339 0.334 0.344 480,349 0.3366 0.00%
2026-02-16 0 0.355 0.340 0.355 0.345 0.355 489,000 172,345 0.3524 0.339 0.325 0.339 0.330 0.339 511,744 0.3368 0.00%
2026-02-13 0 0.355 0.340 0.355 0.345 0.355 591,000 203,955 0.3451 0.339 0.325 0.339 0.330 0.339 618,488 0.3298 2.90%
2026-02-12 0 0.345 0.345 0.355 0.345 0.345 214,000 73,830 0.3450 0.330 0.330 0.339 0.330 0.330 223,953 0.3297 -2.82%
2026-02-11 0 0.355 0.345 0.355 0.350 0.355 1,021,000 362,225 0.3548 0.339 0.330 0.339 0.334 0.339 1,068,488 0.3390 0.00%
2026-02-10 0 0.355 0.340 0.355 0.340 0.355 503,000 173,710 0.3453 0.339 0.325 0.339 0.325 0.339 526,395 0.3300 0.00%
2026-02-09 0 0.355 0.340 0.355 0.345 0.365 1,154,000 410,825 0.3560 0.339 0.325 0.339 0.330 0.349 1,207,674 0.3402 2.90%
2026-02-06 0 0.345 0.330 0.345 0.325 0.345 250,000 84,135 0.3365 0.330 0.315 0.330 0.311 0.330 261,628 0.3216 4.55%
2026-02-05 0 0.330 0.330 0.350 0.330 0.335 68,000 22,455 0.3302 0.315 0.315 0.334 0.315 0.320 71,163 0.3155 -5.71%
2026-02-04 0 0.350 0.340 0.350 0.340 0.350 40,000 13,640 0.3410 0.334 0.325 0.334 0.325 0.334 41,860 0.3258 2.94%
2026-02-03 0 0.340 0.340 0.350 0.335 0.350 767,000 266,145 0.3470 0.325 0.325 0.334 0.320 0.334 802,674 0.3316 -5.56%
2026-02-02 0 0.360 0.360 0.365 0.315 0.360 2,573,000 882,120 0.3428 0.344 0.344 0.349 0.301 0.344 2,692,674 0.3276 9.09%
2026-01-30 0 0.330 0.320 0.330 0.320 0.330 694,000 224,705 0.3238 0.315 0.306 0.315 0.306 0.315 726,279 0.3094 3.13%
2026-01-29 0 0.320 0.315 0.320 0.310 0.325 868,000 274,530 0.3163 0.306 0.301 0.306 0.296 0.311 908,372 0.3022 -1.54%
2026-01-28 0 0.325 0.325 0.335 0.315 0.340 173,000 57,505 0.3324 0.311 0.311 0.320 0.301 0.325 181,047 0.3176 -2.99%
2026-01-27 0 0.335 0.325 0.335 0.300 0.355 4,371,000 1,399,925 0.3203 0.320 0.311 0.320 0.287 0.339 4,574,302 0.3060 -5.63%
2026-01-26 0 0.355 0.345 0.355 0.345 0.355 789,000 273,795 0.3470 0.339 0.330 0.339 0.330 0.339 825,698 0.3316 -2.74%
2026-01-23 0 0.365 0.350 0.365 0.350 0.365 1,624,000 591,310 0.3641 0.349 0.334 0.349 0.334 0.349 1,699,535 0.3479 1.39%
2026-01-22 0 0.360 0.350 0.360 0.340 0.380 5,278,000 1,913,300 0.3625 0.344 0.334 0.344 0.325 0.363 5,523,488 0.3464 2.86%
2026-01-21 0 0.350 0.345 0.350 0.335 0.360 2,391,000 847,320 0.3544 0.334 0.330 0.334 0.320 0.344 2,502,209 0.3386 2.94%
2026-01-20 0 0.340 0.340 0.350 0.335 0.345 1,164,000 401,240 0.3447 0.325 0.325 0.334 0.320 0.330 1,218,140 0.3294 -2.86%
2026-01-19 0 0.350 0.345 0.350 0.325 0.360 1,666,000 570,315 0.3423 0.334 0.330 0.334 0.311 0.344 1,743,488 0.3271 2.94%
2026-01-16 0 0.340 0.340 0.345 0.335 0.360 313,000 106,365 0.3398 0.325 0.325 0.330 0.320 0.344 327,558 0.3247 -4.23%
2026-01-15 0 0.355 0.345 0.355 0.345 0.355 136,000 47,870 0.3520 0.339 0.330 0.339 0.330 0.339 142,326 0.3363 1.43%
2026-01-14 0 0.350 0.345 0.355 0.345 0.360 663,000 237,035 0.3575 0.334 0.330 0.339 0.330 0.344 693,837 0.3416 -1.41%
2026-01-13 0 0.355 0.340 0.355 0.315 0.355 4,015,000 1,349,945 0.3362 0.339 0.325 0.339 0.301 0.339 4,201,744 0.3213 7.58%
2026-01-12 0 0.330 0.325 0.330 0.330 0.360 1,051,000 360,055 0.3426 0.315 0.311 0.315 0.315 0.344 1,099,884 0.3274 -9.59%
2026-01-09 0 0.365 0.355 0.365 0.355 0.370 1,074,000 389,625 0.3628 0.349 0.339 0.349 0.339 0.354 1,123,953 0.3467 0.00%
2026-01-08 0 0.365 0.355 0.365 0.360 0.365 2,162,000 780,305 0.3609 0.349 0.339 0.349 0.344 0.349 2,262,558 0.3449 1.39%
2026-01-07 0 0.360 0.350 0.360 0.340 0.360 2,150,000 759,650 0.3533 0.344 0.334 0.344 0.325 0.344 2,250,000 0.3376 2.86%
2026-01-06 0 0.350 0.340 0.350 0.340 0.350 2,997,000 1,042,145 0.3477 0.334 0.325 0.334 0.325 0.334 3,136,395 0.3323 1.45%
2026-01-05 0 0.345 0.335 0.345 0.320 0.345 1,501,000 499,135 0.3325 0.330 0.320 0.330 0.306 0.330 1,570,814 0.3178 6.15%
2026-01-02 0 0.325 0.325 0.340 0.320 0.340 2,751,000 909,985 0.3308 0.311 0.311 0.325 0.306 0.325 2,878,953 0.3161 1.56%
2025-12-31 0 0.320 0.320 0.325 0.320 0.335 1,392,000 457,920 0.3290 0.306 0.306 0.311 0.306 0.320 1,456,744 0.3143 3.23%
2025-12-30 0 0.310 0.310 0.320 0.305 0.340 4,876,000 1,581,335 0.3243 0.296 0.296 0.306 0.291 0.325 5,102,791 0.3099 0.00%
2025-12-29 0 0.310 0.310 0.315 0.260 0.385 23,767,000 7,864,500 0.3309 0.296 0.296 0.301 0.248 0.368 24,872,442 0.3162 19.23%
2025-12-24 0 0.260 0.260 0.270 0.260 0.270 1,250,421 331,174 0.2649 0.248 0.248 0.258 0.248 0.258 1,308,580 0.2531 -1.89%
2025-12-23 0 0.265 0.265 0.270 0.265 0.285 3,694,000 1,000,995 0.2710 0.253 0.253 0.258 0.253 0.272 3,865,814 0.2589 -8.62%
2025-12-22 0 0.290 0.275 0.290 0.270 0.290 2,353,000 657,695 0.2795 0.277 0.263 0.277 0.258 0.277 2,462,442 0.2671 1.75%
2025-12-19 0 0.285 0.270 0.285 0.265 0.315 8,358,000 2,329,370 0.2787 0.272 0.258 0.272 0.253 0.301 8,746,744 0.2663 -5.00%
2025-12-18 0 0.300 0.275 0.300 0.260 0.310 2,928,000 847,540 0.2895 0.287 0.263 0.287 0.248 0.296 3,064,186 0.2766 0.00%
2025-12-17 0 0.300 0.300 0.310 0.300 0.310 869,000 263,095 0.3028 0.287 0.287 0.296 0.287 0.296 909,419 0.2893 -1.64%
2025-12-16 0 0.305 0.305 0.320 0.305 0.315 187,000 57,785 0.3090 0.291 0.291 0.306 0.291 0.301 195,698 0.2953 -1.61%
2025-12-15 0 0.310 0.310 0.320 0.305 0.310 613,000 188,030 0.3067 0.296 0.296 0.306 0.291 0.296 641,512 0.2931 1.64%
2025-12-12 0 0.305 0.305 0.310 0.305 0.320 239,000 74,855 0.3132 0.291 0.291 0.296 0.291 0.306 250,116 0.2993 0.00%
2025-12-11 0 0.305 0.305 0.315 0.305 0.325 486,000 149,095 0.3068 0.291 0.291 0.301 0.291 0.311 508,605 0.2931 -3.17%
2025-12-10 0 0.315 0.310 0.315 0.305 0.315 168,000 51,705 0.3078 0.301 0.296 0.301 0.291 0.301 175,814 0.2941 1.61%
2025-12-09 0 0.310 0.310 0.315 0.305 0.320 737,000 231,905 0.3147 0.296 0.296 0.301 0.291 0.306 771,279 0.3007 -1.59%
2025-12-08 0 0.315 0.305 0.315 0.305 0.315 450,000 139,695 0.3104 0.301 0.291 0.301 0.291 0.301 470,930 0.2966 1.61%
2025-12-05 0 0.310 0.310 0.315 0.310 0.320 210,000 65,905 0.3138 0.296 0.296 0.301 0.296 0.306 219,767 0.2999 -1.59%
2025-12-04 0 0.315 0.310 0.315 0.310 0.325 321,000 101,435 0.3160 0.301 0.296 0.301 0.296 0.311 335,930 0.3020 1.61%
2025-12-03 0 0.310 0.310 0.315 0.310 0.325 132,000 41,225 0.3123 0.296 0.296 0.301 0.296 0.311 138,140 0.2984 -4.62%
2025-12-02 0 0.325 0.310 0.325 0.310 0.325 296,000 94,050 0.3177 0.311 0.296 0.311 0.296 0.311 309,767 0.3036 -1.52%
2025-12-01 0 0.330 0.315 0.330 0.305 0.330 660,000 203,145 0.3078 0.315 0.301 0.315 0.291 0.315 690,698 0.2941 4.76%
2025-11-28 0 0.315 0.315 0.320 0.315 0.320 180,000 56,800 0.3156 0.301 0.301 0.306 0.301 0.306 188,372 0.3015 0.00%
2025-11-27 0 0.315 0.315 0.320 0.310 0.325 353,000 113,185 0.3206 0.301 0.301 0.306 0.296 0.311 369,419 0.3064 -1.56%
2025-11-26 0 0.320 0.305 0.315 0.310 0.330 1,025,000 323,750 0.3159 0.306 0.291 0.301 0.296 0.315 1,072,674 0.3018 3.23%
2025-11-25 0 0.310 0.310 0.315 0.310 0.310 148,000 45,880 0.3100 0.296 0.296 0.301 0.296 0.296 154,884 0.2962 0.00%
2025-11-24 0 0.310 0.310 0.315 0.305 0.310 793,000 244,960 0.3089 0.296 0.296 0.301 0.291 0.296 829,884 0.2952 0.00%
2025-11-21 0 0.310 0.310 0.315 0.310 0.320 504,000 159,745 0.3170 0.296 0.296 0.301 0.296 0.306 527,442 0.3029 -4.62%
2025-11-20 0 0.325 0.325 0.330 0.320 0.325 165,000 53,620 0.3250 0.311 0.311 0.315 0.306 0.311 172,674 0.3105 -1.52%
2025-11-19 0 0.330 0.320 0.330 0.315 0.330 425,000 137,550 0.3236 0.315 0.306 0.315 0.301 0.315 444,767 0.3093 3.13%
2025-11-18 0 0.320 0.320 0.325 0.320 0.340 823,000 269,345 0.3273 0.306 0.306 0.311 0.306 0.325 861,279 0.3127 -1.54%
2025-11-17 0 0.325 0.325 0.335 0.325 0.350 11,997,000 4,166,530 0.3473 0.311 0.311 0.320 0.311 0.334 12,555,000 0.3319 -5.80%
2025-11-14 0 0.345 0.325 0.345 0.320 0.350 2,077,000 690,615 0.3325 0.330 0.311 0.330 0.306 0.334 2,173,605 0.3177 2.99%
2025-11-13 0 0.335 0.330 0.335 0.330 0.345 1,927,000 646,380 0.3354 0.320 0.315 0.320 0.315 0.330 2,016,628 0.3205 -2.90%
2025-11-12 0 0.345 0.345 0.350 0.345 0.350 432,000 149,200 0.3454 0.330 0.330 0.334 0.330 0.334 452,093 0.3300 -1.43%
2025-11-11 0 0.350 0.350 0.355 - - 0 0 - 0.334 0.334 0.339 - - 0 - 0.00%
2025-11-10 0 0.350 0.350 0.355 0.350 0.365 291,000 102,530 0.3523 0.334 0.334 0.339 0.334 0.349 304,535 0.3367 -2.78%
2025-11-07 0 0.360 0.355 0.360 0.350 0.360 162,000 57,505 0.3550 0.344 0.339 0.344 0.334 0.344 169,535 0.3392 1.41%
2025-11-06 0 0.355 0.345 0.355 0.345 0.355 1,563,000 548,110 0.3507 0.339 0.330 0.339 0.330 0.339 1,635,698 0.3351 1.43%
2025-11-05 0 0.350 0.345 0.350 0.335 0.355 734,000 253,940 0.3460 0.334 0.330 0.334 0.320 0.339 768,140 0.3306 0.00%
2025-11-04 0 0.350 0.345 0.350 0.340 0.360 483,000 166,605 0.3449 0.334 0.330 0.334 0.325 0.344 505,465 0.3296 0.00%
2025-11-03 0 0.350 0.345 0.350 0.345 0.360 1,250,000 436,545 0.3492 0.334 0.330 0.334 0.330 0.344 1,308,140 0.3337 -1.41%
2025-10-31 0 0.355 0.355 0.360 0.355 0.365 550,000 197,475 0.3590 0.339 0.339 0.344 0.339 0.349 575,581 0.3431 -2.74%
2025-10-30 0 0.365 0.360 0.365 0.360 0.375 1,098,000 400,445 0.3647 0.349 0.344 0.349 0.344 0.358 1,149,070 0.3485 0.00%
2025-10-28 0 0.365 0.365 0.370 0.360 0.370 2,276,000 831,030 0.3651 0.349 0.349 0.354 0.344 0.354 2,381,860 0.3489 1.39%
2025-10-27 0 0.360 0.355 0.360 0.350 0.360 1,977,000 699,430 0.3538 0.344 0.339 0.344 0.334 0.344 2,068,953 0.3381 1.41%
2025-10-24 0 0.355 0.350 0.355 0.350 0.360 1,922,000 674,120 0.3507 0.339 0.334 0.339 0.334 0.344 2,011,395 0.3352 1.43%
2025-10-23 0 0.350 0.350 0.355 0.350 0.360 1,650,000 577,655 0.3501 0.334 0.334 0.339 0.334 0.344 1,726,744 0.3345 -2.78%
2025-10-22 0 0.360 0.355 0.365 0.345 0.365 6,689,000 2,368,400 0.3541 0.344 0.339 0.349 0.330 0.349 7,000,116 0.3383 4.35%
2025-10-21 0 0.345 0.340 0.345 0.315 0.350 8,441,000 2,834,850 0.3358 0.330 0.325 0.330 0.301 0.334 8,833,605 0.3209 7.81%
2025-10-20 0 0.320 0.310 0.320 0.305 0.320 809,000 250,335 0.3094 0.306 0.296 0.306 0.291 0.306 846,628 0.2957 4.92%
2025-10-17 0 0.305 0.300 0.305 0.300 0.310 1,653,000 501,220 0.3032 0.291 0.287 0.291 0.287 0.296 1,729,884 0.2897 0.00%
2025-10-16 0 0.305 0.300 0.305 0.300 0.315 3,059,000 935,815 0.3059 0.291 0.287 0.291 0.287 0.301 3,201,279 0.2923 0.00%
2025-10-15 0 0.305 0.305 0.310 0.305 0.310 1,048,000 321,780 0.3070 0.291 0.291 0.296 0.291 0.296 1,096,744 0.2934 0.00%
2025-10-14 0 0.305 0.305 0.310 0.305 0.325 3,229,000 1,012,620 0.3136 0.291 0.291 0.296 0.291 0.311 3,379,186 0.2997 0.00%
2025-10-13 0 0.305 0.305 0.315 0.305 0.320 2,278,000 704,520 0.3093 0.291 0.291 0.301 0.291 0.306 2,383,953 0.2955 -6.15%
2025-10-10 0 0.325 0.310 0.325 0.305 0.325 2,532,000 797,545 0.3150 0.311 0.296 0.311 0.291 0.311 2,649,767 0.3010 3.17%
2025-10-09 0 0.315 0.305 0.315 0.295 0.315 2,926,000 888,015 0.3035 0.301 0.291 0.301 0.282 0.301 3,062,093 0.2900 3.28%
2025-10-08 0 0.305 0.305 0.310 0.305 0.320 1,799,000 556,065 0.3091 0.291 0.291 0.296 0.291 0.306 1,882,674 0.2954 -3.17%
2025-10-06 0 0.315 0.310 0.315 0.310 0.315 1,130,000 353,005 0.3124 0.301 0.296 0.301 0.296 0.301 1,182,558 0.2985 0.00%
2025-10-03 0 0.315 0.315 0.320 0.315 0.325 618,000 195,295 0.3160 0.301 0.301 0.306 0.301 0.311 646,744 0.3020 -3.08%
2025-10-02 0 0.325 0.320 0.325 0.320 0.340 1,763,000 577,650 0.3277 0.311 0.306 0.311 0.306 0.325 1,845,000 0.3131 -4.41%
2025-09-30 0 0.340 0.335 0.340 0.320 0.340 2,679,000 885,175 0.3304 0.325 0.320 0.325 0.306 0.325 2,803,605 0.3157 3.03%
2025-09-29 0 0.330 0.325 0.330 0.315 0.330 2,149,000 691,415 0.3217 0.315 0.311 0.315 0.301 0.315 2,248,953 0.3074 4.76%
2025-09-26 0 0.315 0.310 0.315 0.310 0.320 1,642,000 513,185 0.3125 0.301 0.296 0.301 0.296 0.306 1,718,372 0.2986 1.61%
2025-09-25 0 0.310 0.310 0.315 0.310 0.340 4,238,000 1,349,995 0.3185 0.296 0.296 0.301 0.296 0.325 4,435,116 0.3044 -3.12%
2025-09-24 0 0.320 0.320 0.325 0.320 0.330 2,501,000 805,960 0.3223 0.306 0.306 0.311 0.306 0.315 2,617,326 0.3079 -3.03%
2025-09-23 0 0.330 0.330 0.335 0.330 0.340 2,220,000 739,340 0.3330 0.315 0.315 0.320 0.315 0.325 2,323,256 0.3182 -2.94%
2025-09-22 0 0.340 0.340 0.345 0.335 0.350 2,609,000 883,725 0.3387 0.325 0.325 0.330 0.320 0.334 2,730,349 0.3237 -2.86%
2025-09-19 0 0.350 0.345 0.350 0.330 0.350 2,008,000 688,255 0.3428 0.334 0.330 0.334 0.315 0.334 2,101,395 0.3275 4.48%
2025-09-18 0 0.335 0.335 0.345 0.330 0.360 7,423,000 2,503,055 0.3372 0.320 0.320 0.330 0.315 0.344 7,768,256 0.3222 -4.29%
2025-09-17 0 0.350 0.345 0.350 0.340 0.350 1,568,000 540,885 0.3450 0.334 0.330 0.334 0.325 0.334 1,640,930 0.3296 1.45%
2025-09-16 0 0.345 0.345 0.350 0.345 0.360 707,000 248,960 0.3521 0.330 0.330 0.334 0.330 0.344 739,884 0.3365 -2.82%
2025-09-15 0 0.355 0.350 0.360 0.350 0.360 2,327,000 824,495 0.3543 0.339 0.334 0.344 0.334 0.344 2,435,233 0.3386 -1.39%
2025-09-12 0 0.360 0.360 0.365 0.355 0.365 4,237,000 1,533,280 0.3619 0.344 0.344 0.349 0.339 0.349 4,434,070 0.3458 1.41%
2025-09-11 0 0.355 0.345 0.355 0.335 0.370 5,893,000 2,082,470 0.3534 0.339 0.330 0.339 0.320 0.354 6,167,093 0.3377 7.58%
2025-09-10 0 0.330 0.330 0.335 0.315 0.335 4,618,000 1,497,295 0.3242 0.315 0.315 0.320 0.301 0.320 4,832,791 0.3098 0.00%
2025-09-09 0 0.330 0.330 0.340 0.330 0.355 2,411,000 816,180 0.3385 0.315 0.315 0.325 0.315 0.339 2,523,140 0.3235 -2.94%
2025-09-08 0 0.340 0.335 0.345 0.340 0.350 1,945,000 667,900 0.3434 0.325 0.320 0.330 0.325 0.334 2,035,465 0.3281 0.00%
2025-09-05 0 0.340 0.340 0.345 0.340 0.355 3,965,000 1,368,425 0.3451 0.325 0.325 0.330 0.325 0.339 4,149,419 0.3298 -2.86%
2025-09-04 0 0.350 0.345 0.350 0.340 0.365 4,442,000 1,559,700 0.3511 0.334 0.330 0.334 0.325 0.349 4,648,605 0.3355 -2.78%
2025-09-03 0 0.360 0.355 0.360 0.355 0.375 1,570,000 565,065 0.3599 0.344 0.339 0.344 0.339 0.358 1,643,023 0.3439 -1.37%
2025-09-02 0 0.365 0.360 0.365 0.355 0.375 1,572,400 565,790 0.3598 0.349 0.344 0.349 0.339 0.358 1,645,535 0.3438 -1.35%
2025-09-01 0 0.370 0.360 0.365 0.355 0.375 4,028,000 1,457,910 0.3619 0.354 0.344 0.349 0.339 0.358 4,215,349 0.3459 5.71%
2025-08-29 0 0.350 0.350 0.355 0.345 0.380 15,948,000 5,687,950 0.3567 0.334 0.334 0.339 0.330 0.363 16,689,767 0.3408 -7.89%
2025-08-28 0 0.380 0.370 0.380 0.365 0.400 5,600,000 2,095,390 0.3742 0.363 0.354 0.363 0.349 0.382 5,860,465 0.3575 -2.56%
2025-08-27 0 0.390 0.385 0.390 0.380 0.425 8,581,000 3,427,540 0.3994 0.373 0.368 0.373 0.363 0.406 8,980,116 0.3817 -4.88%
2025-08-26 0 0.410 0.405 0.410 0.370 0.445 41,185,000 16,777,570 0.4074 0.392 0.387 0.392 0.354 0.425 43,100,581 0.3893 10.81%
2025-08-25 0 0.370 0.365 0.370 0.360 0.390 9,539,000 3,552,695 0.3724 0.354 0.349 0.354 0.344 0.373 9,982,674 0.3559 0.00%
2025-08-22 0 0.370 0.360 0.370 0.355 0.375 2,938,000 1,077,290 0.3667 0.354 0.344 0.354 0.339 0.358 3,074,651 0.3504 2.78%
2025-08-21 0 0.360 0.355 0.360 0.355 0.375 709,000 258,840 0.3651 0.344 0.339 0.344 0.339 0.358 741,977 0.3489 -2.70%
2025-08-20 0 0.370 0.360 0.370 0.340 0.375 6,971,000 2,470,615 0.3544 0.354 0.344 0.354 0.325 0.358 7,295,233 0.3387 0.00%
2025-08-19 0 0.370 0.360 0.370 0.355 0.370 5,117,000 1,833,010 0.3582 0.354 0.344 0.354 0.339 0.354 5,355,000 0.3423 1.37%
2025-08-18 0 0.365 0.360 0.365 0.360 0.380 6,081,000 2,233,150 0.3672 0.349 0.344 0.349 0.344 0.363 6,363,837 0.3509 -3.95%
2025-08-15 0 0.380 0.370 0.380 0.370 0.385 3,059,000 1,159,010 0.3789 0.363 0.354 0.363 0.354 0.368 3,201,279 0.3620 -1.30%
2025-08-14 0 0.385 0.375 0.385 0.375 0.390 2,014,000 772,180 0.3834 0.368 0.358 0.368 0.358 0.373 2,107,674 0.3664 0.00%
2025-08-13 0 0.385 0.380 0.385 0.375 0.395 3,549,875 1,360,511 0.3833 0.368 0.363 0.368 0.358 0.377 3,714,985 0.3662 -1.28%
2025-08-12 0 0.390 0.380 0.390 0.375 0.395 3,381,000 1,288,175 0.3810 0.373 0.363 0.373 0.358 0.377 3,538,256 0.3641 -1.27%
2025-08-11 0 0.395 0.390 0.395 0.380 0.400 5,982,000 2,345,140 0.3920 0.377 0.373 0.377 0.363 0.382 6,260,233 0.3746 0.00%
2025-08-08 0 0.395 0.390 0.395 0.385 0.405 6,801,000 2,701,530 0.3972 0.377 0.373 0.377 0.368 0.387 7,117,326 0.3796 3.95%
2025-08-07 0 0.380 0.380 0.385 0.380 0.395 3,460,000 1,335,635 0.3860 0.363 0.363 0.368 0.363 0.377 3,620,930 0.3689 -2.56%
2025-08-06 0 0.390 0.385 0.390 0.385 0.400 5,751,000 2,264,665 0.3938 0.373 0.368 0.373 0.368 0.382 6,018,488 0.3763 0.00%
2025-08-05 0 0.390 0.380 0.390 0.335 0.400 11,539,000 4,260,640 0.3692 0.373 0.363 0.373 0.320 0.382 12,075,698 0.3528 14.71%
2025-08-04 0 0.340 0.335 0.340 0.330 0.360 18,065,000 6,133,795 0.3395 0.325 0.320 0.325 0.315 0.344 18,905,233 0.3244 -5.56%
2025-08-01 0 0.360 0.355 0.360 0.355 0.380 5,338,000 1,929,555 0.3615 0.344 0.339 0.344 0.339 0.363 5,586,279 0.3454 -5.26%
2025-07-31 0 0.380 0.370 0.380 0.360 0.385 4,241,000 1,570,155 0.3702 0.363 0.354 0.363 0.344 0.368 4,438,256 0.3538 0.00%
2025-07-30 0 0.380 0.370 0.380 0.365 0.400 14,442,000 5,570,965 0.3857 0.363 0.354 0.363 0.349 0.382 15,113,721 0.3686 -3.80%
2025-07-29 0 0.395 0.390 0.395 0.375 0.405 19,345,000 7,613,835 0.3936 0.377 0.373 0.377 0.358 0.387 20,244,767 0.3761 3.95%
2025-07-28 0 0.380 0.375 0.380 0.360 0.410 20,747,000 8,060,255 0.3885 0.363 0.358 0.363 0.344 0.392 21,711,977 0.3712 -5.00%
2025-07-25 0 0.400 0.395 0.400 0.340 0.415 37,302,000 14,274,555 0.3827 0.382 0.377 0.382 0.325 0.397 39,036,977 0.3657 12.68%
2025-07-24 0 0.355 0.350 0.355 0.330 0.375 37,489,000 13,699,855 0.3654 0.339 0.334 0.339 0.315 0.358 39,232,674 0.3492 7.58%
2025-07-23 0 0.330 0.320 0.330 0.295 0.330 14,047,000 4,388,895 0.3124 0.315 0.306 0.315 0.282 0.315 14,700,349 0.2986 6.45%
2025-07-22 0 0.310 0.295 0.310 0.280 0.310 14,815,000 4,371,345 0.2951 0.296 0.282 0.296 0.268 0.296 15,504,070 0.2819 5.08%
2025-07-21 0 0.295 0.290 0.295 0.255 0.335 28,800,000 8,457,100 0.2936 0.282 0.277 0.282 0.244 0.320 30,139,535 0.2806 13.46%
2025-07-18 0 0.260 0.255 0.260 0.245 0.265 10,251,000 2,630,520 0.2566 0.248 0.244 0.248 0.234 0.253 10,727,791 0.2452 6.56%
2025-07-17 0 0.244 0.242 0.244 0.238 0.244 2,067,000 498,662 0.2412 0.233 0.231 0.233 0.227 0.233 2,163,140 0.2305 2.95%
2025-07-16 0 0.237 0.235 0.237 0.235 0.241 4,330,000 1,028,012 0.2374 0.226 0.225 0.226 0.225 0.230 4,531,395 0.2269 -1.25%
2025-07-15 0 0.240 0.237 0.240 0.237 0.243 2,081,000 498,103 0.2394 0.229 0.226 0.229 0.226 0.232 2,177,791 0.2287 -0.83%
2025-07-14 0 0.242 0.239 0.242 0.239 0.244 2,715,000 654,557 0.2411 0.231 0.228 0.231 0.228 0.233 2,841,279 0.2304 0.83%
2025-07-11 0 0.240 0.236 0.240 0.237 0.241 1,494,000 357,391 0.2392 0.229 0.226 0.229 0.226 0.230 1,563,488 0.2286 0.42%
2025-07-10 0 0.239 0.240 0.244 0.237 0.245 2,251,000 543,194 0.2413 0.228 0.229 0.233 0.226 0.234 2,355,698 0.2306 -1.65%
2025-07-09 0 0.243 0.240 0.244 0.238 0.247 2,466,000 597,298 0.2422 0.232 0.229 0.233 0.227 0.236 2,580,698 0.2314 -0.82%
2025-07-08 0 0.245 0.245 0.247 0.238 0.248 5,943,000 1,449,907 0.2440 0.234 0.234 0.236 0.227 0.237 6,219,419 0.2331 2.51%
2025-07-07 0 0.239 0.234 0.239 0.233 0.243 1,651,000 390,349 0.2364 0.228 0.224 0.228 0.223 0.232 1,727,791 0.2259 -0.42%
2025-07-04 0 0.240 0.238 0.240 0.238 0.241 1,328,000 317,921 0.2394 0.229 0.227 0.229 0.227 0.230 1,389,767 0.2288 -0.41%
2025-07-03 0 0.241 0.238 0.241 0.230 0.242 4,369,000 1,047,697 0.2398 0.230 0.227 0.230 0.220 0.231 4,572,209 0.2291 2.55%
2025-07-02 0 0.235 0.236 0.239 0.233 0.241 3,257,000 770,327 0.2365 0.225 0.226 0.228 0.223 0.230 3,408,488 0.2260 1.29%
2025-06-30 0 0.232 0.228 0.232 0.224 0.232 3,547,000 809,730 0.2283 0.222 0.218 0.222 0.214 0.222 3,711,977 0.2181 0.43%
2025-06-27 0 0.231 0.229 0.232 0.227 0.240 3,457,000 798,198 0.2309 0.221 0.219 0.222 0.217 0.229 3,617,791 0.2206 -3.75%
2025-06-26 0 0.240 0.235 0.240 0.233 0.244 1,281,000 306,228 0.2391 0.229 0.225 0.229 0.223 0.233 1,340,581 0.2284 -0.83%
2025-06-25 0 0.242 0.236 0.242 0.234 0.246 5,337,000 1,285,019 0.2408 0.231 0.226 0.231 0.224 0.235 5,585,233 0.2301 5.22%
2025-06-24 0 0.230 0.230 0.233 0.230 0.236 2,310,000 534,318 0.2313 0.220 0.220 0.223 0.220 0.226 2,417,442 0.2210 -1.29%
2025-06-23 0 0.233 0.230 0.233 0.229 0.238 2,154,000 498,176 0.2313 0.223 0.220 0.223 0.219 0.227 2,254,186 0.2210 -0.43%
2025-06-20 0 0.234 0.229 0.234 0.229 0.242 2,014,000 469,187 0.2330 0.224 0.219 0.224 0.219 0.231 2,107,674 0.2226 -1.68%
2025-06-19 0 0.238 0.231 0.238 0.228 0.243 6,369,000 1,480,613 0.2325 0.227 0.221 0.227 0.218 0.232 6,665,233 0.2221 -2.06%
2025-06-18 0 0.243 0.241 0.243 0.228 0.255 13,931,000 3,336,105 0.2395 0.232 0.230 0.232 0.218 0.244 14,578,953 0.2288 7.52%
2025-06-17 0 0.226 0.226 0.228 0.205 0.229 15,230,000 3,249,621 0.2134 0.216 0.216 0.218 0.196 0.219 15,938,372 0.2039 8.13%
2025-06-16 0 0.209 0.206 0.209 0.203 0.214 7,012,000 1,454,244 0.2074 0.200 0.197 0.200 0.194 0.204 7,338,140 0.1982 0.97%
2025-06-13 0 0.207 0.204 0.207 0.204 0.220 13,046,000 2,727,787 0.2091 0.198 0.195 0.198 0.195 0.210 13,652,791 0.1998 -0.48%
2025-06-12 0 0.208 0.205 0.208 0.205 0.210 7,746,000 1,597,313 0.2062 0.199 0.196 0.199 0.196 0.201 8,106,279 0.1970 -0.48%
2025-06-11 0 0.209 0.207 0.209 0.205 0.210 7,571,000 1,563,421 0.2065 0.200 0.198 0.200 0.196 0.201 7,923,140 0.1973 -0.48%
2025-06-10 0 0.210 0.208 0.210 0.205 0.214 6,508,000 1,360,108 0.2090 0.201 0.199 0.201 0.196 0.204 6,810,698 0.1997 -0.94%
2025-06-09 0 0.212 0.209 0.212 0.207 0.212 2,264,000 473,118 0.2090 0.203 0.200 0.203 0.198 0.203 2,369,302 0.1997 0.95%
2025-06-06 0 0.210 0.210 0.212 0.209 0.214 2,958,000 623,277 0.2107 0.201 0.201 0.203 0.200 0.204 3,095,581 0.2013 -1.41%
2025-06-05 0 0.213 0.212 0.213 0.210 0.217 4,691,000 990,673 0.2112 0.204 0.203 0.204 0.201 0.207 4,909,186 0.2018 -1.84%
2025-06-04 0 0.217 0.217 0.218 0.214 0.218 628,000 134,439 0.2141 0.207 0.207 0.208 0.204 0.208 657,209 0.2046 0.46%
2025-06-03 0 0.216 0.216 0.220 0.211 0.220 1,578,000 342,068 0.2168 0.206 0.206 0.210 0.202 0.210 1,651,395 0.2071 1.41%
2025-06-02 0 0.218 0.214 0.218 0.211 0.218 2,510,000 537,554 0.2142 0.204 0.200 0.204 0.197 0.204 2,688,405 0.2000 -0.91%
2025-05-30 0 0.220 0.219 0.220 0.220 0.223 3,897,000 861,381 0.2210 0.205 0.204 0.205 0.205 0.208 4,173,990 0.2064 -1.35%
2025-05-29 0 0.223 0.223 0.224 0.220 0.224 3,845,000 849,689 0.2210 0.208 0.208 0.209 0.205 0.209 4,118,293 0.2063 -0.45%
2025-05-28 0 0.224 0.222 0.224 0.221 0.224 1,767,000 393,867 0.2229 0.209 0.207 0.209 0.206 0.209 1,892,594 0.2081 0.45%
2025-05-27 0 0.223 0.222 0.223 0.222 0.223 648,000 144,496 0.2230 0.208 0.207 0.208 0.207 0.208 694,058 0.2082 0.00%
2025-05-26 0 0.223 0.222 0.223 0.222 0.225 896,000 200,722 0.2240 0.208 0.207 0.208 0.207 0.210 959,686 0.2092 -0.89%
2025-05-23 0 0.225 0.223 0.225 0.221 0.225 774,000 171,873 0.2221 0.210 0.208 0.210 0.206 0.210 829,014 0.2073 0.00%
2025-05-22 0 0.225 0.222 0.225 0.220 0.228 1,939,000 431,914 0.2228 0.210 0.207 0.210 0.205 0.213 2,076,820 0.2080 -1.75%
2025-05-21 0 0.229 0.227 0.229 0.227 0.229 104,000 23,736 0.2282 0.214 0.212 0.214 0.212 0.214 111,392 0.2131 0.00%
2025-05-20 0 0.229 0.227 0.230 0.227 0.236 4,545,000 1,042,274 0.2293 0.214 0.212 0.215 0.212 0.220 4,868,048 0.2141 -2.97%
2025-05-19 0 0.236 0.232 0.236 0.232 0.236 788,000 185,191 0.2350 0.220 0.217 0.220 0.217 0.220 844,009 0.2194 -0.84%
2025-05-16 0 0.238 0.235 0.238 0.234 0.238 500,000 117,592 0.2352 0.222 0.219 0.222 0.218 0.222 535,539 0.2196 1.71%
2025-05-15 0 0.234 0.231 0.234 0.232 0.234 985,000 229,065 0.2326 0.218 0.216 0.218 0.217 0.218 1,055,011 0.2171 0.00%
2025-05-14 0 0.234 0.228 0.234 0.228 0.234 1,527,000 350,177 0.2293 0.218 0.213 0.218 0.213 0.218 1,635,536 0.2141 1.74%
2025-05-13 0 0.230 0.229 0.230 0.229 0.233 977,000 224,485 0.2298 0.215 0.214 0.215 0.214 0.218 1,046,443 0.2145 -1.29%
2025-05-12 0 0.233 0.229 0.233 0.229 0.236 3,618,000 837,724 0.2315 0.218 0.214 0.218 0.214 0.220 3,875,159 0.2162 -1.27%
2025-05-09 0 0.236 0.231 0.236 0.232 0.238 2,639,000 621,152 0.2354 0.220 0.216 0.220 0.217 0.222 2,826,574 0.2198 -0.42%
2025-05-08 0 0.237 0.236 0.237 0.234 0.240 1,243,000 291,941 0.2349 0.221 0.220 0.221 0.218 0.224 1,331,349 0.2193 -1.25%
2025-05-07 0 0.240 0.238 0.240 0.240 0.244 779,000 187,978 0.2413 0.224 0.222 0.224 0.224 0.228 834,369 0.2253 0.00%
2025-05-06 0 0.240 0.239 0.240 0.236 0.242 929,000 222,187 0.2392 0.224 0.223 0.224 0.220 0.226 995,031 0.2233 1.69%
2025-05-02 0 0.236 0.233 0.238 0.232 0.237 1,206,000 283,067 0.2347 0.220 0.218 0.222 0.217 0.221 1,291,720 0.2191 1.29%
2025-04-30 0 0.233 0.232 0.235 0.232 0.235 707,000 165,093 0.2335 0.218 0.217 0.219 0.217 0.219 757,252 0.2180 -0.43%
2025-04-29 0 0.234 0.231 0.234 0.230 0.239 3,781,000 879,530 0.2326 0.218 0.216 0.218 0.215 0.223 4,049,745 0.2172 -1.27%
2025-04-28 0 0.237 0.232 0.237 0.228 0.238 1,111,000 257,303 0.2316 0.221 0.217 0.221 0.213 0.222 1,189,967 0.2162 2.16%
2025-04-25 0 0.232 0.230 0.232 0.230 0.233 482,000 111,736 0.2318 0.217 0.215 0.217 0.215 0.218 516,259 0.2164 -1.28%
2025-04-24 0 0.235 0.232 0.235 0.230 0.237 1,652,000 386,357 0.2339 0.219 0.217 0.219 0.215 0.221 1,769,420 0.2184 -0.42%
2025-04-23 0 0.236 0.236 0.237 0.233 0.239 1,616,000 379,387 0.2348 0.220 0.220 0.221 0.218 0.223 1,730,861 0.2192 -0.42%
2025-04-22 0 0.237 0.237 0.238 0.233 0.237 422,000 99,117 0.2349 0.221 0.221 0.222 0.218 0.221 451,995 0.2193 0.85%
2025-04-17 0 0.235 0.232 0.235 0.231 0.239 719,000 168,017 0.2337 0.219 0.217 0.219 0.216 0.223 770,105 0.2182 -0.42%
2025-04-16 0 0.236 0.232 0.236 0.229 0.239 1,295,000 302,173 0.2333 0.220 0.217 0.220 0.214 0.223 1,387,046 0.2179 -1.26%
2025-04-15 0 0.239 0.240 0.243 0.233 0.244 941,000 224,396 0.2385 0.223 0.224 0.227 0.218 0.228 1,007,884 0.2226 0.00%
2025-04-14 0 0.239 0.232 0.240 0.231 0.239 311,000 71,867 0.2311 0.223 0.217 0.224 0.216 0.223 333,105 0.2157 0.00%
2025-04-11 0 0.239 0.238 0.239 0.229 0.239 85,000 20,101 0.2365 0.223 0.222 0.223 0.214 0.223 91,042 0.2208 1.27%
2025-04-10 0 0.236 0.236 0.238 0.236 0.243 1,473,000 350,286 0.2378 0.220 0.220 0.222 0.220 0.227 1,577,697 0.2220 -2.48%
2025-04-09 0 0.242 0.230 0.242 0.221 0.242 2,760,000 630,470 0.2284 0.226 0.215 0.226 0.206 0.226 2,956,174 0.2133 6.61%
2025-04-08 0 0.227 0.227 0.228 0.220 0.229 3,289,000 743,725 0.2261 0.212 0.212 0.213 0.205 0.214 3,522,774 0.2111 0.44%
2025-04-07 0 0.226 0.222 0.229 0.226 0.247 2,742,000 649,101 0.2367 0.211 0.207 0.214 0.211 0.231 2,936,895 0.2210 -8.87%
2025-04-03 0 0.248 0.248 0.249 0.245 0.250 1,090,000 269,446 0.2472 0.232 0.232 0.232 0.229 0.233 1,167,475 0.2308 -0.80%
2025-04-02 0 0.250 0.248 0.250 0.246 0.250 1,625,000 405,313 0.2494 0.233 0.232 0.233 0.230 0.233 1,740,501 0.2329 0.40%
2025-04-01 0 0.249 0.245 0.249 0.245 0.250 505,000 124,637 0.2468 0.232 0.229 0.232 0.229 0.233 540,894 0.2304 1.63%
2025-03-31 0 0.245 0.244 0.245 0.243 0.260 6,391,000 1,593,045 0.2493 0.229 0.228 0.229 0.227 0.243 6,845,257 0.2327 -3.92%
2025-03-28 0 0.255 0.250 0.255 0.250 0.270 8,111,000 2,089,150 0.2576 0.238 0.233 0.238 0.233 0.252 8,687,511 0.2405 0.00%
2025-03-27 0 0.255 0.255 0.260 0.249 0.255 2,202,000 557,579 0.2532 0.238 0.238 0.243 0.232 0.238 2,358,513 0.2364 0.00%
2025-03-26 0 0.255 0.250 0.255 0.250 0.260 6,197,000 1,577,140 0.2545 0.238 0.233 0.238 0.233 0.243 6,637,468 0.2376 -1.92%
2025-03-25 0 0.260 0.260 0.265 0.260 0.270 1,042,000 270,975 0.2601 0.243 0.243 0.247 0.243 0.252 1,116,063 0.2428 -1.89%
2025-03-24 0 0.265 0.255 0.265 0.255 0.265 1,870,000 486,195 0.2600 0.247 0.238 0.247 0.238 0.247 2,002,915 0.2427 3.92%
2025-03-21 0 0.255 0.250 0.255 0.250 0.260 3,281,000 838,340 0.2555 0.238 0.233 0.238 0.233 0.243 3,514,206 0.2386 -3.77%
2025-03-20 0 0.265 0.265 0.270 0.260 0.265 823,000 216,010 0.2625 0.247 0.247 0.252 0.243 0.247 881,497 0.2450 0.00%
2025-03-19 0 0.265 0.260 0.265 0.250 0.265 3,612,000 940,895 0.2605 0.247 0.243 0.247 0.233 0.247 3,868,732 0.2432 3.92%
2025-03-18 0 0.255 0.255 0.260 0.250 0.265 11,317,000 2,921,630 0.2582 0.238 0.238 0.243 0.233 0.247 12,121,386 0.2410 -1.92%
2025-03-17 0 0.260 0.260 0.265 0.260 0.280 12,736,000 3,395,775 0.2666 0.243 0.243 0.247 0.243 0.261 13,641,245 0.2489 -1.89%
2025-03-14 0 0.265 0.260 0.265 0.260 0.270 9,004,000 2,367,300 0.2629 0.247 0.243 0.247 0.243 0.252 9,643,983 0.2455 0.00%
2025-03-13 0 0.265 0.260 0.265 0.260 0.275 5,344,000 1,408,935 0.2636 0.247 0.243 0.247 0.243 0.257 5,723,839 0.2462 0.00%
2025-03-12 0 0.265 0.260 0.265 0.260 0.285 15,178,000 4,137,920 0.2726 0.247 0.243 0.247 0.243 0.266 16,256,816 0.2545 0.00%
2025-03-11 0 0.265 0.260 0.265 0.260 0.270 1,417,000 374,110 0.2640 0.247 0.243 0.247 0.243 0.252 1,517,717 0.2465 0.00%
2025-03-10 0 0.265 0.260 0.265 0.260 0.275 2,249,000 601,850 0.2676 0.247 0.243 0.247 0.243 0.257 2,408,854 0.2498 -1.85%
2025-03-07 0 0.270 0.265 0.270 0.260 0.270 2,587,000 691,975 0.2675 0.252 0.247 0.252 0.243 0.252 2,770,878 0.2497 0.00%
2025-03-06 0 0.270 0.265 0.270 0.250 0.275 9,526,000 2,504,625 0.2629 0.252 0.247 0.252 0.233 0.257 10,203,085 0.2455 3.85%
2025-03-05 0 0.260 0.255 0.260 0.255 0.270 1,495,000 387,245 0.2590 0.243 0.238 0.243 0.238 0.252 1,601,261 0.2418 -1.89%
2025-03-04 0 0.265 0.265 0.270 0.260 0.265 551,000 144,270 0.2618 0.247 0.247 0.252 0.243 0.247 590,164 0.2445 1.92%
2025-03-03 0 0.260 0.255 0.265 0.260 0.265 539,000 140,840 0.2613 0.243 0.238 0.247 0.243 0.247 577,311 0.2440 0.00%
2025-02-28 0 0.260 0.255 0.260 0.255 0.260 179,000 46,320 0.2588 0.243 0.238 0.243 0.238 0.243 191,723 0.2416 0.00%
2025-02-27 0 0.260 0.255 0.260 0.255 0.260 1,175,000 305,485 0.2600 0.243 0.238 0.243 0.238 0.243 1,258,516 0.2427 -1.89%
2025-02-26 0 0.265 0.260 0.270 0.255 0.265 2,199,000 572,830 0.2605 0.247 0.243 0.252 0.238 0.247 2,355,300 0.2432 1.92%
2025-02-25 0 0.260 0.255 0.260 0.255 0.260 450,000 115,850 0.2574 0.243 0.238 0.243 0.238 0.243 481,985 0.2404 1.96%
2025-02-24 0 0.255 0.255 0.260 0.255 0.270 153,000 39,355 0.2572 0.238 0.238 0.243 0.238 0.252 163,875 0.2402 -3.77%
2025-02-21 0 0.265 0.260 0.265 0.255 0.265 449,000 117,030 0.2606 0.247 0.243 0.247 0.238 0.247 480,914 0.2433 3.92%
2025-02-20 0 0.255 0.255 0.260 0.255 0.255 163,000 41,565 0.2550 0.238 0.238 0.243 0.238 0.238 174,586 0.2381 0.00%
2025-02-19 0 0.255 0.250 0.260 0.250 0.260 1,852,000 472,270 0.2550 0.238 0.233 0.243 0.233 0.243 1,983,636 0.2381 0.00%
2025-02-18 0 0.255 0.255 0.260 0.255 0.260 1,550,000 396,530 0.2558 0.238 0.238 0.243 0.238 0.243 1,660,170 0.2388 0.00%
2025-02-17 0 0.255 0.255 0.260 0.255 0.265 2,053,000 528,845 0.2576 0.238 0.238 0.243 0.238 0.247 2,198,922 0.2405 -3.77%
2025-02-14 0 0.265 0.260 0.265 0.260 0.270 1,194,000 315,420 0.2642 0.247 0.243 0.247 0.243 0.252 1,278,867 0.2466 1.92%
2025-02-13 0 0.260 0.255 0.260 0.255 0.265 666,000 173,025 0.2598 0.243 0.238 0.243 0.238 0.247 713,338 0.2426 0.00%
2025-02-12 0 0.260 0.255 0.260 0.250 0.260 1,008,000 257,260 0.2552 0.243 0.238 0.243 0.233 0.243 1,079,646 0.2383 0.00%
2025-02-11 0 0.260 0.255 0.260 0.255 0.260 52,000 13,510 0.2598 0.243 0.238 0.243 0.238 0.243 55,696 0.2426 -1.89%
2025-02-10 0 0.265 0.260 0.265 0.260 0.265 41,000 10,855 0.2648 0.247 0.243 0.247 0.243 0.247 43,914 0.2472 1.92%
2025-02-07 0 0.260 0.260 0.265 0.255 0.260 264,000 68,620 0.2599 0.243 0.243 0.247 0.238 0.243 282,764 0.2427 1.96%
2025-02-06 0 0.255 0.255 0.260 0.255 0.260 40,000 10,380 0.2595 0.238 0.238 0.243 0.238 0.243 42,843 0.2423 0.00%
2025-02-05 0 0.255 0.255 0.260 0.255 0.260 771,000 197,455 0.2561 0.238 0.238 0.243 0.238 0.243 825,801 0.2391 -1.92%
2025-02-04 0 0.260 0.255 0.260 0.255 0.260 76,000 19,750 0.2599 0.243 0.238 0.243 0.238 0.243 81,402 0.2426 0.00%
2025-02-03 0 0.260 0.260 0.265 0.255 0.260 364,000 94,395 0.2593 0.243 0.243 0.247 0.238 0.243 389,872 0.2421 -1.89%
2025-01-28 0 0.265 0.265 0.270 0.260 0.265 189,000 49,580 0.2623 0.247 0.247 0.252 0.243 0.247 202,434 0.2449 1.92%
2025-01-27 0 0.260 0.260 0.265 0.260 0.265 101,000 26,340 0.2608 0.243 0.243 0.247 0.243 0.247 108,179 0.2435 -5.45%
2025-01-24 0 0.275 0.265 0.275 0.265 0.275 107,000 28,385 0.2653 0.257 0.247 0.257 0.247 0.257 114,605 0.2477 1.85%
2025-01-23 0 0.270 0.265 0.270 0.265 0.270 167,000 44,330 0.2654 0.252 0.247 0.252 0.247 0.252 178,870 0.2478 0.00%
2025-01-22 0 0.270 0.260 0.270 0.260 0.270 357,000 94,315 0.2642 0.252 0.243 0.252 0.243 0.252 382,375 0.2467 0.00%
2025-01-21 0 0.270 0.265 0.270 0.265 0.270 199,000 53,250 0.2676 0.252 0.247 0.252 0.247 0.252 213,144 0.2498 0.00%
2025-01-20 0 0.270 0.260 0.270 0.260 0.270 268,000 72,335 0.2699 0.252 0.243 0.252 0.243 0.252 287,049 0.2520 0.00%
2025-01-17 0 0.270 0.265 0.270 0.260 0.275 842,000 225,600 0.2679 0.252 0.247 0.252 0.243 0.257 901,847 0.2502 -3.57%
2025-01-16 0 0.280 0.275 0.280 0.255 0.300 3,322,000 925,845 0.2787 0.261 0.257 0.261 0.238 0.280 3,558,120 0.2602 9.80%
2025-01-15 0 0.255 0.260 0.265 0.255 0.260 222,000 56,860 0.2561 0.238 0.243 0.247 0.238 0.243 237,779 0.2391 -1.92%
2025-01-14 0 0.260 0.255 0.260 0.255 0.260 778,000 200,220 0.2574 0.243 0.238 0.243 0.238 0.243 833,298 0.2403 -1.89%
2025-01-13 0 0.265 0.255 0.265 - - 0 0 - 0.247 0.238 0.247 - - 0 - -1.85%
2025-01-10 0 0.270 0.260 0.270 0.260 0.270 108,000 28,185 0.2610 0.252 0.243 0.252 0.243 0.252 115,676 0.2437 -1.82%
2025-01-09 0 0.275 0.260 0.275 0.260 0.275 1,328,000 358,565 0.2700 0.257 0.243 0.257 0.243 0.257 1,422,391 0.2521 0.00%
2025-01-08 0 0.275 0.270 0.275 0.260 0.275 1,854,000 499,075 0.2692 0.257 0.252 0.257 0.243 0.257 1,985,778 0.2513 5.77%
2025-01-07 0 0.260 0.255 0.260 0.250 0.265 241,000 62,520 0.2594 0.243 0.238 0.243 0.233 0.247 258,130 0.2422 0.00%
2025-01-06 0 0.260 0.255 0.260 0.255 0.260 141,000 35,975 0.2551 0.243 0.238 0.243 0.238 0.243 151,022 0.2382 0.00%
2025-01-03 0 0.260 0.250 0.260 0.250 0.260 102,000 26,015 0.2550 0.243 0.233 0.243 0.233 0.243 109,250 0.2381 1.96%
2025-01-02 0 0.255 0.250 0.260 0.250 0.255 1,464,000 372,735 0.2546 0.238 0.233 0.243 0.233 0.238 1,568,058 0.2377 -1.92%
2024-12-31 0 0.260 0.255 0.260 0.255 0.260 31,000 8,050 0.2597 0.243 0.238 0.243 0.238 0.243 33,203 0.2424 0.00%
2024-12-30 0 0.260 0.250 0.260 0.255 0.260 119,000 30,385 0.2553 0.243 0.233 0.243 0.238 0.243 127,458 0.2384 0.00%
2024-12-27 0 0.260 0.250 0.255 0.250 0.260 1,330,000 339,155 0.2550 0.243 0.233 0.238 0.233 0.243 1,424,533 0.2381 0.00%
2024-12-24 0 0.260 0.255 0.260 0.255 0.265 175,000 45,895 0.2623 0.243 0.238 0.243 0.238 0.247 187,439 0.2449 -1.89%
2024-12-23 0 0.265 0.260 0.265 0.255 0.260 920,000 235,680 0.2562 0.247 0.243 0.247 0.238 0.243 985,391 0.2392 0.00%
2024-12-20 0 0.265 0.265 0.270 0.255 0.265 993,000 258,100 0.2599 0.247 0.247 0.252 0.238 0.247 1,063,580 0.2427 3.92%
2024-12-19 0 0.255 0.255 0.265 0.255 0.265 892,000 230,480 0.2584 0.238 0.238 0.247 0.238 0.247 955,401 0.2412 -3.77%
2024-12-18 0 0.265 0.260 0.265 0.250 0.265 1,281,000 325,650 0.2542 0.247 0.243 0.247 0.233 0.247 1,372,050 0.2373 0.00%
2024-12-17 0 0.265 0.260 0.265 0.260 0.270 443,000 115,925 0.2617 0.247 0.243 0.247 0.243 0.252 474,487 0.2443 -3.64%
2024-12-16 0 0.275 0.265 0.275 0.265 0.275 225,000 59,655 0.2651 0.257 0.247 0.257 0.247 0.257 240,992 0.2475 1.85%
2024-12-13 0 0.270 0.265 0.275 0.270 0.270 547,000 147,690 0.2700 0.252 0.247 0.257 0.252 0.252 585,879 0.2521 1.89%
2024-12-12 0 0.265 0.265 0.275 0.260 0.275 1,100,000 297,455 0.2704 0.247 0.247 0.257 0.243 0.257 1,178,185 0.2525 -3.64%
2024-12-11 0 0.275 0.270 0.275 0.260 0.275 246,000 66,490 0.2703 0.257 0.252 0.257 0.243 0.257 263,485 0.2523 1.85%
2024-12-10 0 0.270 0.260 0.270 0.260 0.270 1,098,000 290,665 0.2647 0.252 0.243 0.252 0.243 0.252 1,176,043 0.2472 3.85%
2024-12-09 0 0.260 0.255 0.260 0.250 0.260 186,000 46,995 0.2527 0.243 0.238 0.243 0.233 0.243 199,220 0.2359 0.00%
2024-12-06 0 0.260 0.255 0.260 0.255 0.260 224,000 57,385 0.2562 0.243 0.238 0.243 0.238 0.243 239,921 0.2392 4.00%
2024-12-05 0 0.250 0.250 0.255 0.250 0.255 555,000 138,765 0.2500 0.233 0.233 0.238 0.233 0.238 594,448 0.2334 -3.85%
2024-12-04 0 0.260 0.255 0.260 0.250 0.265 421,000 109,175 0.2593 0.243 0.238 0.243 0.233 0.247 450,924 0.2421 -1.89%
2024-12-03 0 0.265 0.260 0.265 0.255 0.265 564,000 145,685 0.2583 0.247 0.243 0.247 0.238 0.247 604,088 0.2412 3.92%
2024-12-02 0 0.255 0.250 0.255 0.250 0.255 140,000 35,030 0.2502 0.238 0.233 0.238 0.233 0.238 149,951 0.2336 0.00%
2024-11-29 0 0.255 0.250 0.255 0.255 0.260 724,000 187,230 0.2586 0.238 0.233 0.238 0.238 0.243 775,460 0.2414 -3.77%
2024-11-28 0 0.265 0.250 0.265 0.260 0.265 288,000 75,220 0.2612 0.247 0.233 0.247 0.243 0.247 308,470 0.2438 1.92%
2024-11-27 0 0.260 0.255 0.260 0.250 0.260 89,000 22,830 0.2565 0.243 0.238 0.243 0.233 0.243 95,326 0.2395 0.00%
2024-11-26 0 0.260 0.255 0.260 0.255 0.260 480,000 122,510 0.2552 0.243 0.238 0.243 0.238 0.243 514,117 0.2383 4.00%
2024-11-25 0 0.250 0.246 0.250 0.245 0.250 164,000 40,691 0.2481 0.233 0.230 0.233 0.229 0.233 175,657 0.2317 1.21%
2024-11-22 0 0.247 0.245 0.247 0.241 0.250 1,329,000 323,668 0.2435 0.231 0.229 0.231 0.225 0.233 1,423,462 0.2274 -0.80%
2024-11-21 0 0.249 0.249 0.255 0.248 0.260 3,220,000 814,703 0.2530 0.232 0.232 0.238 0.232 0.243 3,448,870 0.2362 -4.23%
2024-11-20 0 0.260 0.255 0.260 0.255 0.275 1,848,000 480,700 0.2601 0.243 0.238 0.243 0.238 0.257 1,979,351 0.2429 -5.45%
2024-11-19 0 0.275 0.265 0.275 0.265 0.275 1,207,000 325,135 0.2694 0.257 0.247 0.257 0.247 0.257 1,292,791 0.2515 1.85%
2024-11-18 0 0.270 0.270 0.275 0.265 0.275 1,097,000 295,935 0.2698 0.252 0.252 0.257 0.247 0.257 1,174,972 0.2519 -1.82%
2024-11-15 0 0.275 0.275 0.280 0.275 0.280 398,000 109,455 0.2750 0.257 0.257 0.261 0.257 0.261 426,289 0.2568 -1.79%
2024-11-14 0 0.280 0.275 0.280 0.275 0.280 56,000 15,605 0.2787 0.261 0.257 0.261 0.257 0.261 59,980 0.2602 0.00%
2024-11-13 0 0.280 0.275 0.280 0.275 0.285 386,000 107,145 0.2776 0.261 0.257 0.261 0.257 0.266 413,436 0.2592 1.82%
2024-11-12 0 0.275 0.275 0.280 0.275 0.290 394,000 109,235 0.2772 0.257 0.257 0.261 0.257 0.271 422,005 0.2588 -1.79%
2024-11-11 0 0.280 0.280 0.285 0.280 0.285 304,000 85,430 0.2810 0.261 0.261 0.266 0.261 0.266 325,608 0.2624 -1.75%
2024-11-08 0 0.285 0.280 0.285 0.280 0.285 905,000 253,590 0.2802 0.266 0.261 0.266 0.261 0.266 969,325 0.2616 1.79%
2024-11-07 0 0.280 0.275 0.280 0.275 0.280 475,000 131,830 0.2775 0.261 0.257 0.261 0.257 0.261 508,762 0.2591 0.00%
2024-11-06 0 0.280 0.275 0.280 0.275 0.285 498,000 138,400 0.2779 0.261 0.257 0.261 0.257 0.266 533,397 0.2595 -1.75%
2024-11-05 0 0.285 0.285 0.290 0.280 0.290 636,000 180,710 0.2841 0.266 0.266 0.271 0.261 0.271 681,205 0.2653 -1.72%
2024-11-04 0 0.290 0.285 0.290 0.280 0.290 1,849,000 532,950 0.2882 0.271 0.266 0.271 0.261 0.271 1,980,423 0.2691 3.57%
2024-11-01 0 0.280 0.275 0.280 0.275 0.280 408,000 113,505 0.2782 0.261 0.257 0.261 0.257 0.261 437,000 0.2597 1.82%
2024-10-31 0 0.275 0.265 0.275 0.270 0.275 549,000 149,730 0.2727 0.257 0.247 0.257 0.252 0.257 588,022 0.2546 0.00%
2024-10-30 0 0.275 0.265 0.275 0.270 0.275 258,000 70,195 0.2721 0.257 0.247 0.257 0.252 0.257 276,338 0.2540 0.00%
2024-10-29 0 0.275 0.265 0.275 0.265 0.275 473,000 126,675 0.2678 0.257 0.247 0.257 0.247 0.257 506,620 0.2500 -1.79%
2024-10-28 0 0.280 0.270 0.280 0.260 0.270 464,000 124,565 0.2685 0.261 0.252 0.261 0.243 0.252 496,980 0.2506 3.70%
2024-10-25 0 0.270 0.265 0.270 0.265 0.270 333,000 88,875 0.2669 0.252 0.247 0.252 0.247 0.252 356,669 0.2492 0.00%
2024-10-24 0 0.270 0.265 0.270 0.260 0.275 632,000 167,880 0.2656 0.252 0.247 0.252 0.243 0.257 676,921 0.2480 -1.82%
2024-10-23 0 0.275 0.270 0.275 0.275 0.280 205,000 56,530 0.2758 0.257 0.252 0.257 0.257 0.261 219,571 0.2575 -1.79%
2024-10-22 0 0.280 0.270 0.280 0.265 0.275 252,000 68,130 0.2704 0.261 0.252 0.261 0.247 0.257 269,912 0.2524 1.82%
2024-10-21 0 0.275 0.270 0.275 0.270 0.280 918,000 252,730 0.2753 0.257 0.252 0.257 0.252 0.261 983,249 0.2570 1.85%
2024-10-18 0 0.270 0.260 0.270 0.260 0.270 463,000 122,640 0.2649 0.252 0.243 0.252 0.243 0.252 495,909 0.2473 5.88%
2024-10-17 0 0.255 0.255 0.260 0.255 0.265 793,000 204,240 0.2576 0.238 0.238 0.243 0.238 0.247 849,365 0.2405 -3.77%
2024-10-16 0 0.265 0.255 0.265 0.255 0.265 431,000 111,765 0.2593 0.247 0.238 0.247 0.238 0.247 461,634 0.2421 1.92%
2024-10-15 0 0.260 0.255 0.260 0.260 0.270 910,000 238,000 0.2615 0.243 0.238 0.243 0.243 0.252 974,681 0.2442 -1.89%
2024-10-14 0 0.265 0.260 0.265 0.260 0.270 681,000 179,695 0.2639 0.247 0.243 0.247 0.243 0.252 729,404 0.2464 -1.85%
2024-10-10 0 0.270 0.265 0.270 0.260 0.280 1,899,000 520,935 0.2743 0.252 0.247 0.252 0.243 0.261 2,033,976 0.2561 3.85%
2024-10-09 0 0.260 0.260 0.265 0.260 0.280 2,141,244 572,073 0.2672 0.243 0.243 0.247 0.243 0.261 2,293,439 0.2494 -3.70%
2024-10-08 0 0.270 0.270 0.275 0.270 0.305 6,117,000 1,712,900 0.2800 0.252 0.252 0.257 0.252 0.285 6,551,782 0.2614 -11.48%
2024-10-07 0 0.305 0.300 0.305 0.285 0.315 7,097,000 2,099,135 0.2958 0.285 0.280 0.285 0.266 0.294 7,601,438 0.2761 0.00%
2024-10-04 0 0.305 0.305 0.315 0.300 0.335 14,891,000 4,631,635 0.3110 0.285 0.285 0.294 0.280 0.313 15,949,417 0.2904 -6.15%
2024-10-03 0 0.325 0.320 0.325 0.295 0.380 18,344,000 5,883,420 0.3207 0.303 0.299 0.303 0.275 0.355 19,647,848 0.2994 -4.41%
2024-10-02 0 0.340 0.335 0.340 0.290 0.340 14,575,000 4,602,875 0.3158 0.317 0.313 0.317 0.271 0.317 15,610,956 0.2948 17.24%
2024-09-30 0 0.290 0.290 0.295 0.265 0.295 7,300,000 2,058,040 0.2819 0.271 0.271 0.275 0.247 0.275 7,818,867 0.2632 13.73%
2024-09-27 0 0.255 0.250 0.255 0.246 0.270 2,723,000 696,283 0.2557 0.238 0.233 0.238 0.230 0.252 2,916,544 0.2387 2.00%
2024-09-26 0 0.250 0.249 0.250 0.246 0.255 1,300,000 324,736 0.2498 0.233 0.232 0.233 0.230 0.238 1,392,401 0.2332 0.00%
2024-09-25 0 0.250 0.247 0.250 0.244 0.250 2,286,000 565,806 0.2475 0.233 0.231 0.233 0.228 0.233 2,448,483 0.2311 2.04%
2024-09-24 0 0.245 0.244 0.245 0.244 0.250 2,080,000 510,223 0.2453 0.229 0.228 0.229 0.228 0.233 2,227,841 0.2290 0.00%
2024-09-23 0 0.245 0.245 0.248 0.242 0.250 2,197,000 538,163 0.2450 0.229 0.229 0.232 0.226 0.233 2,353,158 0.2287 -1.21%
2024-09-20 0 0.248 0.248 0.250 0.248 0.255 1,001,000 251,722 0.2515 0.232 0.232 0.233 0.232 0.238 1,072,149 0.2348 -0.80%
2024-09-19 0 0.250 0.250 0.255 0.250 0.260 611,000 154,115 0.2522 0.233 0.233 0.238 0.233 0.243 654,428 0.2355 0.40%
2024-09-17 0 0.260 0.260 0.265 0.250 0.260 1,096,000 280,030 0.2555 0.232 0.232 0.237 0.224 0.232 1,225,760 0.2285 0.00%
2024-09-16 0 0.260 0.255 0.260 0.255 0.265 513,000 131,910 0.2571 0.232 0.228 0.232 0.228 0.237 573,736 0.2299 4.00%
2024-09-13 0 0.250 0.250 0.255 0.249 0.260 1,235,000 312,070 0.2527 0.224 0.224 0.228 0.223 0.232 1,381,217 0.2259 -1.96%
2024-09-12 0 0.255 0.255 0.260 0.255 0.260 76,000 19,475 0.2563 0.228 0.228 0.232 0.228 0.232 84,998 0.2291 -1.92%
2024-09-11 0 0.260 0.255 0.260 0.250 0.260 394,000 100,020 0.2539 0.232 0.228 0.232 0.224 0.232 440,647 0.2270 1.96%
2024-09-10 0 0.255 0.250 0.255 0.250 0.260 623,000 157,970 0.2536 0.228 0.224 0.228 0.224 0.232 696,760 0.2267 0.00%
2024-09-09 0 0.255 0.250 0.255 0.250 0.265 2,438,000 617,795 0.2534 0.228 0.224 0.228 0.224 0.237 2,726,645 0.2266 -3.77%
2024-09-05 0 0.265 0.260 0.265 0.260 0.275 429,000 114,080 0.2659 0.237 0.232 0.237 0.232 0.246 479,791 0.2378 0.00%
2024-09-04 0 0.265 0.260 0.265 0.255 0.270 1,070,000 281,070 0.2627 0.237 0.232 0.237 0.228 0.241 1,196,682 0.2349 -1.85%
2024-09-03 0 0.270 0.260 0.270 0.265 0.275 73,000 19,455 0.2665 0.241 0.232 0.241 0.237 0.246 81,643 0.2383 0.00%
2024-09-02 0 0.270 0.270 0.275 0.260 0.280 2,090,000 563,930 0.2698 0.241 0.241 0.246 0.232 0.250 2,337,444 0.2413 -6.90%
2024-08-30 0 0.290 0.285 0.290 0.249 0.290 7,040,000 1,869,810 0.2656 0.259 0.255 0.259 0.223 0.259 7,873,496 0.2375 11.54%
2024-08-29 0 0.260 0.255 0.260 0.255 0.270 1,026,000 267,330 0.2606 0.232 0.228 0.232 0.228 0.241 1,147,473 0.2330 0.00%
2024-08-28 0 0.260 0.260 0.270 0.250 0.280 4,240,000 1,098,965 0.2592 0.232 0.232 0.241 0.224 0.250 4,741,992 0.2318 -8.77%
2024-08-27 0 0.285 0.285 0.290 0.270 0.290 2,831,000 792,820 0.2800 0.255 0.255 0.259 0.241 0.259 3,166,174 0.2504 -1.72%
2024-08-26 0 0.290 0.285 0.290 0.285 0.305 4,767,000 1,412,135 0.2962 0.259 0.255 0.259 0.255 0.273 5,331,386 0.2649 1.75%
2024-08-23 0 0.285 0.280 0.285 0.280 0.290 2,604,000 736,240 0.2827 0.255 0.250 0.255 0.250 0.259 2,912,299 0.2528 3.64%
2024-08-22 0 0.275 0.270 0.280 0.265 0.280 1,428,000 389,955 0.2731 0.246 0.241 0.250 0.237 0.250 1,597,067 0.2442 0.00%
2024-08-21 0 0.275 0.270 0.275 0.260 0.275 956,000 249,945 0.2614 0.246 0.241 0.246 0.232 0.246 1,069,185 0.2338 1.85%
2024-08-20 0 0.270 0.270 0.275 0.250 0.275 2,605,000 674,985 0.2591 0.241 0.241 0.246 0.224 0.246 2,913,417 0.2317 0.00%
2024-08-19 0 0.270 0.260 0.270 0.250 0.285 5,772,000 1,548,605 0.2683 0.241 0.232 0.241 0.224 0.255 6,455,372 0.2399 5.88%
2024-08-16 0 0.255 0.255 0.260 0.246 0.260 3,354,000 853,610 0.2545 0.228 0.228 0.232 0.220 0.232 3,751,095 0.2276 -1.92%
2024-08-15 0 0.260 0.255 0.260 0.231 0.260 8,107,000 1,986,490 0.2450 0.232 0.228 0.232 0.207 0.232 9,066,823 0.2191 10.17%
2024-08-14 0 0.236 0.236 0.238 0.217 0.248 21,701,000 5,068,696 0.2336 0.211 0.211 0.213 0.194 0.222 24,270,275 0.2088 24.21%
2024-08-13 0 0.190 0.190 0.199 0.187 0.199 365,000 69,083 0.1893 0.170 0.170 0.178 0.167 0.178 408,214 0.1692 0.00%
2024-08-12 0 0.190 0.190 0.200 0.190 0.194 282,000 54,240 0.1923 0.170 0.170 0.179 0.170 0.173 315,387 0.1720 -0.52%
2024-08-09 0 0.191 0.191 0.199 0.190 0.192 284,000 54,158 0.1907 0.171 0.171 0.178 0.170 0.172 317,624 0.1705 0.53%
2024-08-08 0 0.190 0.187 0.190 0.178 0.199 705,000 135,125 0.1917 0.170 0.167 0.170 0.159 0.178 788,468 0.1714 0.00%
2024-08-07 0 0.190 0.178 0.190 0.187 0.190 440,000 82,789 0.1882 0.170 0.159 0.170 0.167 0.170 492,093 0.1682 1.06%
2024-08-06 0 0.188 0.185 0.188 0.188 0.196 240,000 46,378 0.1932 0.168 0.165 0.168 0.168 0.175 268,415 0.1728 1.08%
2024-08-05 0 0.186 0.183 0.186 0.186 0.198 860,000 163,333 0.1899 0.166 0.164 0.166 0.166 0.177 961,819 0.1698 -6.06%
2024-08-02 0 0.198 0.194 0.198 0.194 0.204 28,000 5,556 0.1984 0.177 0.173 0.177 0.173 0.182 31,315 0.1774 -1.98%
2024-08-01 0 0.202 0.193 0.202 0.193 0.203 62,000 12,485 0.2014 0.181 0.173 0.181 0.173 0.182 69,340 0.1801 -0.98%
2024-07-31 0 0.204 0.200 0.204 0.198 0.204 828,000 165,504 0.1999 0.182 0.179 0.182 0.177 0.182 926,030 0.1787 2.00%
2024-07-30 0 0.200 0.192 0.200 - - 0 0 - 0.179 0.172 0.179 - - 0 - -0.50%
2024-07-29 0 0.201 0.192 0.202 0.198 0.203 38,000 7,546 0.1986 0.180 0.172 0.181 0.177 0.182 42,499 0.1776 1.52%
2024-07-26 0 0.198 0.192 0.198 0.191 0.198 392,000 76,313 0.1947 0.177 0.172 0.177 0.171 0.177 438,411 0.1741 3.12%
2024-07-25 0 0.192 0.192 0.200 0.192 0.196 1,218,000 235,791 0.1936 0.172 0.172 0.179 0.172 0.175 1,362,204 0.1731 -2.54%
2024-07-24 0 0.197 0.196 0.197 0.196 0.197 599,000 117,974 0.1970 0.176 0.175 0.176 0.175 0.176 669,918 0.1761 -2.96%
2024-07-23 0 0.203 0.200 0.203 0.196 0.206 638,000 125,871 0.1973 0.182 0.179 0.182 0.175 0.184 713,536 0.1764 -1.46%
2024-07-22 0 0.206 0.200 0.206 0.194 0.206 561,000 110,217 0.1965 0.184 0.179 0.184 0.173 0.184 627,419 0.1757 3.00%
2024-07-19 0 0.200 0.197 0.200 0.197 0.204 554,000 110,685 0.1998 0.179 0.176 0.179 0.176 0.182 619,590 0.1786 -1.96%
2024-07-18 0 0.204 0.201 0.204 0.198 0.206 109,000 21,882 0.2008 0.182 0.180 0.182 0.177 0.184 121,905 0.1795 -0.97%
2024-07-17 0 0.206 0.201 0.206 0.201 0.206 451,000 91,908 0.2038 0.184 0.180 0.184 0.180 0.184 504,396 0.1822 0.00%
2024-07-16 0 0.206 0.200 0.206 0.200 0.206 1,249,000 252,491 0.2022 0.184 0.179 0.184 0.179 0.184 1,396,874 0.1808 -0.96%
2024-07-15 0 0.208 0.202 0.208 0.202 0.209 569,000 116,460 0.2047 0.186 0.181 0.186 0.181 0.187 636,366 0.1830 -1.42%
2024-07-12 0 0.211 0.205 0.211 0.203 0.212 953,000 197,228 0.2070 0.189 0.183 0.189 0.182 0.190 1,065,830 0.1850 -0.47%
2024-07-11 0 0.212 0.208 0.212 0.207 0.218 605,000 126,815 0.2096 0.190 0.186 0.190 0.185 0.195 676,629 0.1874 -0.47%
2024-07-10 0 0.213 0.206 0.213 0.206 0.213 851,000 176,604 0.2075 0.190 0.184 0.190 0.184 0.190 951,754 0.1856 -0.93%
2024-07-09 0 0.215 0.206 0.215 0.206 0.215 114,000 23,773 0.2085 0.192 0.184 0.192 0.184 0.192 127,497 0.1865 0.94%
2024-07-08 0 0.213 0.207 0.212 0.205 0.215 144,000 30,268 0.2102 0.190 0.185 0.190 0.183 0.192 161,049 0.1879 0.47%
2024-07-05 0 0.212 0.207 0.212 0.203 0.217 8,607,294 1,644,920 0.1911 0.190 0.185 0.190 0.182 0.194 9,626,349 0.1709 -0.47%
2024-07-04 0 0.213 0.210 0.213 0.208 0.220 432,000 89,977 0.2083 0.190 0.188 0.190 0.186 0.197 483,146 0.1862 -2.74%
2024-07-03 0 0.219 0.219 0.221 0.207 0.230 89,000 19,559 0.2198 0.196 0.196 0.198 0.185 0.206 99,537 0.1965 4.29%
2024-07-02 0 0.210 0.207 0.208 0.202 0.216 141,000 29,516 0.2093 0.188 0.185 0.186 0.181 0.193 157,694 0.1872 0.96%
2024-06-28 0 0.208 0.204 0.208 0.202 0.208 543,000 110,868 0.2042 0.186 0.182 0.186 0.181 0.186 607,288 0.1826 0.48%
2024-06-27 0 0.207 0.205 0.207 0.204 0.209 914,000 188,724 0.2065 0.185 0.183 0.185 0.182 0.187 1,022,212 0.1846 -1.43%
2024-06-26 0 0.210 0.210 0.218 0.208 0.218 314,000 66,201 0.2108 0.188 0.188 0.195 0.186 0.195 351,176 0.1885 -2.33%
2024-06-25 0 0.215 0.215 0.216 0.207 0.215 394,000 82,870 0.2103 0.192 0.192 0.193 0.185 0.192 440,647 0.1881 0.94%
2024-06-24 0 0.213 0.212 0.213 0.205 0.220 58,000 12,346 0.2129 0.190 0.190 0.190 0.183 0.197 64,867 0.1903 0.47%
2024-06-21 0 0.212 0.211 0.212 0.210 0.216 287,000 60,885 0.2121 0.190 0.189 0.190 0.188 0.193 320,979 0.1897 -3.20%
2024-06-20 0 0.219 0.214 0.219 0.214 0.223 107,000 23,178 0.2166 0.196 0.191 0.196 0.191 0.199 119,668 0.1937 0.46%
2024-06-19 0 0.218 0.218 0.220 0.208 0.221 193,000 41,786 0.2165 0.195 0.195 0.197 0.186 0.198 215,850 0.1936 0.46%
2024-06-18 0 0.217 0.217 0.220 0.207 0.220 195,000 41,650 0.2136 0.194 0.194 0.197 0.185 0.197 218,087 0.1910 1.88%
2024-06-17 0 0.213 0.213 0.217 0.213 0.217 456,000 98,406 0.2158 0.190 0.190 0.194 0.190 0.194 509,988 0.1930 -1.39%
2024-06-14 0 0.216 0.215 0.217 0.209 0.217 71,000 15,046 0.2119 0.193 0.192 0.194 0.187 0.194 79,406 0.1895 2.86%
2024-06-13 0 0.210 0.210 0.221 0.206 0.217 842,000 178,642 0.2122 0.188 0.188 0.198 0.184 0.194 941,688 0.1897 -4.55%
2024-06-12 0 0.220 0.220 0.224 0.211 0.237 1,333,000 293,932 0.2205 0.197 0.197 0.200 0.189 0.212 1,490,820 0.1972 -5.17%
2024-06-11 0 0.232 0.231 0.232 0.192 0.247 5,573,000 1,237,681 0.2221 0.207 0.207 0.207 0.172 0.221 6,232,811 0.1986 16.58%
2024-06-07 0 0.199 0.199 0.203 0.199 0.204 222,000 44,296 0.1995 0.178 0.178 0.182 0.178 0.182 248,284 0.1784 0.00%
2024-06-06 0 0.199 0.199 0.207 0.199 0.219 307,000 63,153 0.2057 0.178 0.178 0.185 0.178 0.196 343,347 0.1839 -0.50%
2024-06-05 0 0.200 0.193 0.200 0.192 0.200 1,296,000 255,314 0.1970 0.179 0.173 0.179 0.172 0.179 1,449,439 0.1761 0.00%
2024-06-04 0 0.200 0.200 0.201 0.198 0.208 29,000 5,836 0.2012 0.179 0.179 0.180 0.177 0.186 32,433 0.1799 0.00%
2024-06-03 0 0.200 0.200 0.209 0.198 0.207 480,000 95,998 0.2000 0.179 0.179 0.187 0.177 0.185 536,829 0.1788 -4.31%
2024-05-31 0 0.209 0.200 0.209 0.195 0.211 650,000 130,533 0.2008 0.187 0.179 0.187 0.174 0.189 726,956 0.1796 3.47%
2024-05-30 0 0.202 0.200 0.202 0.202 0.204 50,000 10,116 0.2023 0.181 0.179 0.181 0.181 0.182 55,920 0.1809 -1.46%
2024-05-29 0 0.205 0.204 0.205 0.203 0.211 246,000 50,212 0.2041 0.183 0.182 0.183 0.182 0.189 275,125 0.1825 0.99%
2024-05-28 0 0.203 0.203 0.215 0.195 0.228 1,203,000 247,487 0.2057 0.182 0.182 0.192 0.174 0.204 1,345,428 0.1839 -0.49%
2024-05-27 0 0.204 0.200 0.204 0.196 0.208 434,000 86,999 0.2005 0.182 0.179 0.182 0.175 0.186 485,383 0.1792 0.49%
2024-05-24 0 0.203 0.201 0.203 0.200 0.208 1,787,000 361,463 0.2023 0.182 0.180 0.182 0.179 0.186 1,998,571 0.1809 -1.46%
2024-05-23 0 0.206 0.206 0.211 0.205 0.209 593,000 122,648 0.2068 0.184 0.184 0.189 0.183 0.187 663,208 0.1849 -1.44%
2024-05-22 0 0.209 0.209 0.210 0.206 0.212 268,000 55,892 0.2086 0.187 0.187 0.188 0.184 0.190 299,730 0.1865 -2.34%
2024-05-21 0 0.214 0.211 0.214 0.209 0.216 587,000 123,930 0.2111 0.191 0.189 0.191 0.187 0.193 656,497 0.1888 -1.38%
2024-05-20 0 0.217 0.214 0.217 0.211 0.222 851,000 183,524 0.2157 0.194 0.191 0.194 0.189 0.198 951,754 0.1928 0.93%
2024-05-17 0 0.215 0.214 0.215 0.207 0.220 910,000 197,024 0.2165 0.192 0.191 0.192 0.185 0.197 1,017,739 0.1936 2.38%
2024-05-16 0 0.210 0.209 0.210 0.208 0.217 260,000 54,497 0.2096 0.188 0.187 0.188 0.186 0.194 290,783 0.1874 0.48%
2024-05-14 0 0.209 0.209 0.210 0.208 0.214 584,000 122,574 0.2099 0.187 0.187 0.188 0.186 0.191 653,142 0.1877 -1.42%
2024-05-13 0 0.212 0.211 0.212 0.208 0.219 823,000 174,469 0.2120 0.190 0.189 0.190 0.186 0.196 920,439 0.1895 -3.20%
2024-05-10 0 0.219 0.218 0.220 0.207 0.222 1,299,000 282,388 0.2174 0.196 0.195 0.197 0.185 0.198 1,452,794 0.1944 3.30%
2024-05-09 0 0.212 0.213 0.215 0.212 0.219 759,000 162,079 0.2135 0.190 0.190 0.192 0.190 0.196 848,861 0.1909 -0.47%
2024-05-08 0 0.213 0.214 0.215 0.212 0.217 160,000 34,262 0.2141 0.190 0.191 0.192 0.190 0.194 178,943 0.1915 -1.84%
2024-05-07 0 0.217 0.212 0.217 0.212 0.224 308,000 66,247 0.2151 0.194 0.190 0.194 0.190 0.200 344,465 0.1923 -0.91%
2024-05-06 0 0.219 0.212 0.219 0.212 0.224 102,000 22,507 0.2207 0.196 0.190 0.196 0.190 0.200 114,076 0.1973 0.00%
2024-05-03 0 0.219 0.219 0.220 0.217 0.224 616,000 136,305 0.2213 0.196 0.196 0.197 0.194 0.200 688,931 0.1979 1.86%
2024-05-02 0 0.215 0.215 0.217 0.213 0.220 342,000 74,176 0.2169 0.192 0.192 0.194 0.190 0.197 382,491 0.1939 -1.83%
2024-04-30 0 0.219 0.217 0.219 0.212 0.225 661,000 142,586 0.2157 0.196 0.194 0.196 0.190 0.201 739,259 0.1929 -2.67%
2024-04-29 0 0.225 0.224 0.225 0.224 0.225 167,000 37,574 0.2250 0.201 0.200 0.201 0.200 0.201 186,772 0.2012 0.00%
2024-04-26 0 0.225 0.222 0.225 0.215 0.227 457,000 101,975 0.2231 0.201 0.198 0.201 0.192 0.203 511,106 0.1995 -0.88%
2024-04-25 0 0.227 0.220 0.227 0.226 0.228 129,000 29,282 0.2270 0.203 0.197 0.203 0.202 0.204 144,273 0.2030 -1.30%
2024-04-24 0 0.230 0.218 0.230 0.218 0.233 221,000 49,926 0.2259 0.206 0.195 0.206 0.195 0.208 247,165 0.2020 0.00%
2024-04-23 0 0.230 0.222 0.230 0.225 0.230 608,000 137,273 0.2258 0.206 0.198 0.206 0.201 0.206 679,984 0.2019 2.22%
2024-04-22 0 0.225 0.222 0.225 0.225 0.232 467,000 106,253 0.2275 0.201 0.198 0.201 0.201 0.207 522,290 0.2034 -0.44%
2024-04-19 0 0.226 0.221 0.226 0.215 0.229 399,000 88,811 0.2226 0.202 0.198 0.202 0.192 0.205 446,239 0.1990 0.44%
2024-04-18 0 0.225 0.222 0.225 0.222 0.243 1,443,000 334,185 0.2316 0.201 0.198 0.201 0.198 0.217 1,613,843 0.2071 -6.25%
2024-04-17 0 0.240 0.236 0.240 0.236 0.240 443,000 104,992 0.2370 0.215 0.211 0.215 0.211 0.215 495,449 0.2119 1.69%
2024-04-16 0 0.236 0.236 0.240 0.235 0.243 855,000 205,126 0.2399 0.211 0.211 0.215 0.210 0.217 956,227 0.2145 -1.67%
2024-04-15 0 0.240 0.238 0.240 0.237 0.243 220,000 52,403 0.2382 0.215 0.213 0.215 0.212 0.217 246,047 0.2130 0.00%
2024-04-12 0 0.240 0.238 0.240 0.237 0.244 1,168,000 282,126 0.2415 0.215 0.213 0.215 0.212 0.218 1,306,285 0.2160 -0.83%
2024-04-11 0 0.242 0.241 0.242 0.242 0.243 701,000 169,821 0.2423 0.216 0.215 0.216 0.216 0.217 783,994 0.2166 0.83%
2024-04-10 0 0.240 0.240 0.243 0.240 0.245 742,000 181,189 0.2442 0.215 0.215 0.217 0.215 0.219 829,849 0.2183 -1.23%
2024-04-09 0 0.243 0.239 0.243 0.243 0.246 234,000 56,936 0.2433 0.217 0.214 0.217 0.217 0.220 261,704 0.2176 -0.82%
2024-04-08 0 0.245 0.245 0.247 0.242 0.249 65,000 16,097 0.2476 0.219 0.219 0.221 0.216 0.223 72,696 0.2214 1.24%
2024-04-05 0 0.242 0.235 0.242 0.235 0.243 340,000 82,193 0.2417 0.216 0.210 0.216 0.210 0.217 380,254 0.2162 -1.22%
2024-04-03 0 0.245 0.243 0.245 0.239 0.260 874,000 215,719 0.2468 0.219 0.217 0.219 0.214 0.232 977,477 0.2207 4.70%
2024-04-02 0 0.234 0.232 0.234 0.233 0.243 870,000 206,782 0.2377 0.209 0.207 0.209 0.208 0.217 973,003 0.2125 0.43%
2024-03-28 0 0.233 0.230 0.233 0.230 0.237 562,000 130,118 0.2315 0.208 0.206 0.208 0.206 0.212 628,538 0.2070 1.75%
2024-03-27 0 0.229 0.223 0.229 0.222 0.238 957,000 220,113 0.2300 0.205 0.199 0.205 0.198 0.213 1,070,303 0.2057 -3.78%
2024-03-26 0 0.238 0.230 0.237 0.228 0.242 1,123,000 261,697 0.2330 0.213 0.206 0.212 0.204 0.216 1,255,957 0.2084 3.03%
2024-03-25 0 0.231 0.231 0.236 0.227 0.250 235,000 57,663 0.2454 0.207 0.207 0.211 0.203 0.224 262,823 0.2194 0.87%
2024-03-22 0 0.229 0.228 0.230 0.228 0.230 326,000 74,871 0.2297 0.205 0.204 0.206 0.204 0.206 364,597 0.2054 -0.43%
2024-03-21 0 0.230 0.230 0.231 0.225 0.241 1,414,000 325,619 0.2303 0.206 0.206 0.207 0.201 0.215 1,581,410 0.2059 0.88%
2024-03-20 0 0.228 0.228 0.234 0.227 0.235 430,000 98,484 0.2290 0.204 0.204 0.209 0.203 0.210 480,910 0.2048 -5.39%
2024-03-19 0 0.241 0.226 0.243 0.226 0.243 114,000 27,402 0.2404 0.215 0.202 0.217 0.202 0.217 127,497 0.2149 -2.03%
2024-03-18 0 0.246 0.226 0.239 0.235 0.246 272,000 64,494 0.2371 0.220 0.202 0.214 0.210 0.220 304,203 0.2120 4.68%
2024-03-15 0 0.235 0.228 0.235 0.230 0.237 13,000 3,007 0.2313 0.210 0.204 0.210 0.206 0.212 14,539 0.2068 2.17%
2024-03-14 0 0.230 0.227 0.230 0.227 0.236 749,000 171,333 0.2287 0.206 0.203 0.206 0.203 0.211 837,677 0.2045 0.00%
2024-03-13 0 0.230 0.229 0.238 0.229 0.230 135,000 30,984 0.2295 0.206 0.205 0.213 0.205 0.206 150,983 0.2052 -2.95%
2024-03-12 0 0.237 0.228 0.236 0.228 0.238 4,000 922 0.2305 0.212 0.204 0.211 0.204 0.213 4,474 0.2061 3.95%
2024-03-11 0 0.228 0.226 0.228 0.225 0.228 86,000 19,583 0.2277 0.204 0.202 0.204 0.201 0.204 96,182 0.2036 -2.15%
2024-03-08 0 0.233 0.233 0.235 0.230 0.233 17,000 3,913 0.2302 0.208 0.208 0.210 0.206 0.208 19,013 0.2058 2.19%
2024-03-07 0 0.228 0.228 0.237 - - 0 0 - 0.204 0.204 0.212 - - 0 - 1.33%
2024-03-06 0 0.225 0.225 0.237 0.225 0.238 309,000 72,628 0.2350 0.201 0.201 0.212 0.201 0.213 345,584 0.2102 -1.75%
2024-03-05 0 0.229 0.229 0.235 0.229 0.235 128,000 29,378 0.2295 0.205 0.205 0.210 0.205 0.210 143,154 0.2052 0.00%
2024-03-04 0 0.229 0.229 0.236 0.229 0.236 556,000 128,601 0.2313 0.205 0.205 0.211 0.205 0.211 621,827 0.2068 -2.97%
2024-03-01 0 0.236 0.230 0.236 0.228 0.236 20,000 4,672 0.2336 0.211 0.206 0.211 0.204 0.211 22,368 0.2089 0.43%
2024-02-29 0 0.235 0.235 0.236 0.225 0.236 524,000 121,501 0.2319 0.210 0.210 0.211 0.201 0.211 586,039 0.2073 3.98%
2024-02-28 0 0.226 0.226 0.232 0.224 0.234 397,000 89,952 0.2266 0.202 0.202 0.207 0.200 0.209 444,003 0.2026 -3.42%
2024-02-27 0 0.234 0.226 0.235 0.228 0.236 238,000 55,273 0.2322 0.209 0.202 0.210 0.204 0.211 266,178 0.2077 -0.43%
2024-02-26 0 0.235 0.227 0.235 0.228 0.238 2,031,000 466,910 0.2299 0.210 0.203 0.210 0.204 0.213 2,271,459 0.2056 3.07%
2024-02-23 0 0.228 0.228 0.231 0.226 0.231 169,000 39,061 0.2311 0.204 0.204 0.207 0.202 0.207 189,009 0.2067 -4.20%
2024-02-22 0 0.238 0.231 0.240 0.227 0.242 765,000 182,158 0.2381 0.213 0.207 0.215 0.203 0.216 855,572 0.2129 4.85%
2024-02-21 0 0.227 0.227 0.240 0.224 0.227 328,000 74,138 0.2260 0.203 0.203 0.215 0.200 0.203 366,833 0.2021 -1.30%
2024-02-20 0 0.230 0.225 0.230 0.225 0.240 1,135,000 264,350 0.2329 0.206 0.201 0.206 0.201 0.215 1,269,378 0.2083 5.02%
2024-02-19 0 0.219 0.215 0.220 0.212 0.229 345,000 75,471 0.2188 0.196 0.192 0.197 0.190 0.205 385,846 0.1956 -3.10%
2024-02-16 0 0.226 0.212 0.226 0.227 0.237 424,000 97,997 0.2311 0.202 0.190 0.202 0.203 0.212 474,199 0.2067 -0.44%
2024-02-15 0 0.227 0.210 0.227 0.226 0.227 56,000 12,711 0.2270 0.203 0.188 0.203 0.202 0.203 62,630 0.2030 0.00%
2024-02-14 0 0.227 0.219 0.226 0.215 0.228 381,000 83,488 0.2191 0.203 0.196 0.202 0.192 0.204 426,108 0.1959 3.18%
2024-02-09 0 0.220 0.205 0.220 - - 0 0 - 0.197 0.183 0.197 - - 0 - 0.00%
2024-02-08 0 0.220 0.204 0.219 0.208 0.220 176,000 37,521 0.2132 0.197 0.182 0.196 0.186 0.197 196,837 0.1906 4.76%
2024-02-07 0 0.210 0.202 0.215 0.200 0.223 32,000 6,596 0.2061 0.188 0.181 0.192 0.179 0.199 35,789 0.1843 0.00%
2024-02-06 0 0.210 0.204 0.210 0.204 0.215 68,000 14,506 0.2133 0.188 0.182 0.188 0.182 0.192 76,051 0.1907 -0.47%
2024-02-05 0 0.211 0.194 0.215 - - 0 0 - 0.189 0.173 0.192 - - 0 - 0.00%
2024-02-02 0 0.211 0.203 0.211 0.202 0.224 395,000 81,384 0.2060 0.189 0.182 0.189 0.181 0.200 441,766 0.1842 5.50%
2024-02-01 0 0.200 0.200 0.223 0.198 0.205 205,000 41,705 0.2034 0.179 0.179 0.199 0.177 0.183 229,271 0.1819 -1.96%
2024-01-31 0 0.204 0.203 0.210 0.204 0.210 469,000 96,955 0.2067 0.182 0.182 0.188 0.182 0.188 524,527 0.1848 -3.77%
2024-01-30 0 0.212 0.206 0.214 0.206 0.212 161,000 33,965 0.2110 0.190 0.184 0.191 0.184 0.190 180,061 0.1886 -0.93%
2024-01-29 0 0.214 0.208 0.214 - - 0 0 - 0.191 0.186 0.191 - - 0 - -0.47%
2024-01-26 0 0.215 0.214 0.215 0.205 0.227 1,253,000 261,055 0.2083 0.192 0.191 0.192 0.183 0.203 1,401,348 0.1863 0.00%
2024-01-25 0 0.215 0.209 0.215 0.203 0.235 776,000 161,905 0.2086 0.192 0.187 0.192 0.182 0.210 867,874 0.1866 2.38%
2024-01-24 0 0.210 0.204 0.228 0.205 0.211 393,000 81,391 0.2071 0.188 0.182 0.204 0.183 0.189 439,529 0.1852 0.00%
2024-01-23 0 0.210 0.208 0.210 0.203 0.216 57,000 11,986 0.2103 0.188 0.186 0.188 0.182 0.193 63,748 0.1880 -1.41%
2024-01-22 0 0.213 0.214 0.216 0.213 0.213 100,000 21,263 0.2126 0.190 0.191 0.193 0.190 0.190 111,839 0.1901 -1.39%
2024-01-19 0 0.216 0.215 0.216 0.212 0.222 697,000 150,720 0.2162 0.193 0.192 0.193 0.190 0.198 779,521 0.1933 -3.57%
2024-01-18 0 0.224 0.222 0.224 0.224 0.227 52,000 11,710 0.2252 0.200 0.198 0.200 0.200 0.203 58,157 0.2014 -2.18%
2024-01-17 0 0.229 0.224 0.229 0.222 0.233 274,000 62,183 0.2269 0.205 0.200 0.205 0.198 0.208 306,440 0.2029 -1.72%
2024-01-16 0 0.233 0.230 0.233 0.227 0.234 18,000 4,182 0.2323 0.208 0.206 0.208 0.203 0.209 20,131 0.2077 3.56%
2024-01-15 0 0.225 0.225 0.230 0.225 0.237 52,000 11,936 0.2295 0.201 0.201 0.206 0.201 0.212 58,157 0.2052 -2.17%
2024-01-12 0 0.230 0.229 0.230 0.225 0.235 468,000 107,704 0.2301 0.206 0.205 0.206 0.201 0.210 523,409 0.2058 0.00%
2024-01-11 0 0.230 0.229 0.230 0.228 0.231 536,000 123,073 0.2296 0.206 0.205 0.206 0.204 0.207 599,459 0.2053 -1.71%
2024-01-10 0 0.234 0.228 0.234 0.228 0.235 113,000 25,833 0.2286 0.209 0.204 0.209 0.204 0.210 126,379 0.2044 -1.27%
2024-01-09 0 0.237 0.228 0.237 0.228 0.240 599,000 140,985 0.2354 0.212 0.204 0.212 0.204 0.215 669,918 0.2105 0.42%
2024-01-08 0 0.236 0.229 0.236 0.229 0.238 136,000 32,259 0.2372 0.211 0.205 0.211 0.205 0.213 152,102 0.2121 -1.67%
2024-01-05 0 0.240 0.230 0.240 0.240 0.240 48,000 11,520 0.2400 0.215 0.206 0.215 0.215 0.215 53,683 0.2146 0.00%
2024-01-04 0 0.240 0.230 0.240 0.230 0.244 339,000 81,480 0.2404 0.215 0.206 0.215 0.206 0.218 379,136 0.2149 0.00%
2024-01-03 0 0.240 0.230 0.240 0.230 0.246 241,000 56,989 0.2365 0.215 0.206 0.215 0.206 0.220 269,533 0.2114 1.69%
2024-01-02 0 0.236 0.232 0.236 0.230 0.236 349,000 80,393 0.2304 0.211 0.207 0.211 0.206 0.211 390,320 0.2060 -1.26%
2023-12-29 0 0.239 0.230 0.238 0.239 0.250 52,000 12,453 0.2395 0.214 0.206 0.213 0.214 0.224 58,157 0.2141 0.00%
2023-12-28 0 0.239 0.235 0.239 0.233 0.244 205,000 48,614 0.2371 0.214 0.210 0.214 0.208 0.218 229,271 0.2120 0.84%
2023-12-27 0 0.237 0.227 0.237 0.225 0.239 260,000 60,596 0.2331 0.212 0.203 0.212 0.201 0.214 290,783 0.2084 0.42%
2023-12-22 0 0.236 0.231 0.236 0.230 0.240 8,000 1,892 0.2365 0.211 0.207 0.211 0.206 0.215 8,947 0.2115 -1.67%
2023-12-21 0 0.240 0.233 0.240 0.230 0.243 422,000 97,384 0.2308 0.215 0.208 0.215 0.206 0.217 471,962 0.2063 -0.41%
2023-12-20 0 0.241 0.231 0.241 0.231 0.244 703,000 163,425 0.2325 0.215 0.207 0.215 0.207 0.218 786,231 0.2079 4.33%
2023-12-19 0 0.231 0.231 0.239 0.231 0.242 59,000 13,694 0.2321 0.207 0.207 0.214 0.207 0.216 65,985 0.2075 -5.33%
2023-12-18 0 0.244 0.231 0.244 0.243 0.245 189,000 46,116 0.2440 0.218 0.207 0.218 0.217 0.219 211,377 0.2182 0.00%
2023-12-15 0 0.244 0.237 0.244 0.236 0.247 229,000 54,514 0.2381 0.218 0.212 0.218 0.211 0.221 256,112 0.2129 3.39%
2023-12-14 0 0.236 0.233 0.236 0.233 0.241 632,000 148,208 0.2345 0.211 0.208 0.211 0.208 0.215 706,825 0.2097 -2.07%
2023-12-13 0 0.241 0.235 0.241 0.235 0.243 242,000 57,077 0.2359 0.215 0.210 0.215 0.210 0.217 270,651 0.2109 -2.03%
2023-12-12 0 0.246 0.237 0.247 0.237 0.247 111,000 27,111 0.2442 0.220 0.212 0.221 0.212 0.221 124,142 0.2184 -0.81%
2023-12-11 0 0.248 0.236 0.248 0.232 0.249 683,000 163,238 0.2390 0.222 0.211 0.222 0.207 0.223 763,863 0.2137 -0.40%
2023-12-08 0 0.249 0.241 0.249 0.231 0.250 242,000 58,851 0.2432 0.223 0.215 0.223 0.207 0.224 270,651 0.2174 7.79%
2023-12-07 0 0.231 0.231 0.246 0.230 0.247 264,000 62,703 0.2375 0.207 0.207 0.220 0.206 0.221 295,256 0.2124 -3.75%
2023-12-06 0 0.240 0.239 0.240 0.235 0.242 345,000 82,483 0.2391 0.215 0.214 0.215 0.210 0.216 385,846 0.2138 -0.41%
2023-12-05 0 0.241 0.235 0.241 0.220 0.245 2,059,000 478,579 0.2324 0.215 0.210 0.215 0.197 0.219 2,302,774 0.2078 -1.63%
2023-12-04 0 0.245 0.241 0.245 0.243 0.260 2,363,000 585,151 0.2476 0.219 0.215 0.219 0.217 0.232 2,642,766 0.2214 -7.55%
2023-12-01 0 0.265 0.260 0.265 0.260 0.270 89,000 23,880 0.2683 0.237 0.232 0.237 0.232 0.241 99,537 0.2399 0.00%
2023-11-30 0 0.265 0.260 0.265 0.255 0.270 79,000 21,120 0.2673 0.237 0.232 0.237 0.228 0.241 88,353 0.2390 3.92%
2023-11-29 0 0.255 0.255 0.270 0.255 0.270 507,000 131,620 0.2596 0.228 0.228 0.241 0.228 0.241 567,026 0.2321 -7.27%
2023-11-28 0 0.275 0.275 0.280 0.260 0.275 294,000 80,070 0.2723 0.246 0.246 0.250 0.232 0.246 328,808 0.2435 3.77%
2023-11-27 0 0.265 0.260 0.270 0.260 0.275 105,000 27,650 0.2633 0.237 0.232 0.241 0.232 0.246 117,431 0.2355 -3.64%
2023-11-24 0 0.275 0.270 0.275 0.275 0.285 630,000 177,225 0.2813 0.246 0.241 0.246 0.246 0.255 704,588 0.2515 0.00%
2023-11-23 0 0.275 0.275 0.280 0.270 0.295 5,862,000 1,656,425 0.2826 0.246 0.246 0.250 0.241 0.264 6,556,027 0.2527 3.77%
2023-11-22 0 0.265 0.260 0.270 0.244 0.270 1,685,000 436,091 0.2588 0.237 0.232 0.241 0.218 0.241 1,884,494 0.2314 6.85%
2023-11-21 0 0.248 0.248 0.255 0.240 0.255 1,195,000 291,783 0.2442 0.222 0.222 0.228 0.215 0.228 1,336,481 0.2183 1.22%
2023-11-20 0 0.245 0.245 0.248 0.243 0.250 1,174,000 287,882 0.2452 0.219 0.219 0.222 0.217 0.224 1,312,995 0.2193 -1.61%
2023-11-17 0 0.249 0.247 0.249 0.240 0.250 1,241,000 303,704 0.2447 0.223 0.221 0.223 0.215 0.224 1,387,927 0.2188 -0.40%
2023-11-16 0 0.250 0.248 0.250 0.244 0.290 5,474,000 1,416,958 0.2589 0.224 0.222 0.224 0.218 0.259 6,122,090 0.2315 -10.71%
2023-11-15 0 0.280 0.275 0.280 0.221 0.310 15,151,900 4,027,635 0.2658 0.250 0.246 0.250 0.198 0.277 16,945,799 0.2377 27.27%
2023-11-14 0 0.220 0.214 0.220 0.208 0.220 634,000 137,486 0.2169 0.197 0.191 0.197 0.186 0.197 709,062 0.1939 0.00%
2023-11-13 0 0.220 0.215 0.220 0.208 0.220 644,000 136,271 0.2116 0.197 0.192 0.197 0.186 0.197 720,246 0.1892 0.92%
2023-11-10 0 0.218 0.218 0.221 0.202 0.220 2,088,000 432,592 0.2072 0.195 0.195 0.198 0.181 0.197 2,335,207 0.1852 -1.36%
2023-11-09 0 0.221 0.214 0.221 0.214 0.221 104,000 22,875 0.2200 0.198 0.191 0.198 0.191 0.198 116,313 0.1967 0.00%
2023-11-08 0 0.221 0.215 0.221 0.214 0.223 251,000 54,890 0.2187 0.198 0.192 0.198 0.191 0.199 280,717 0.1955 -1.78%
2023-11-07 0 0.225 0.222 0.225 0.219 0.226 156,000 35,184 0.2255 0.201 0.198 0.201 0.196 0.202 174,470 0.2017 0.90%
2023-11-06 0 0.223 0.218 0.223 - - 0 0 - 0.199 0.195 0.199 - - 0 - 0.00%
2023-11-03 0 0.223 0.216 0.223 0.210 0.223 940,000 205,626 0.2188 0.199 0.193 0.199 0.188 0.199 1,051,291 0.1956 -0.45%
2023-11-02 0 0.224 0.223 0.224 0.221 0.224 364,000 81,215 0.2231 0.200 0.199 0.200 0.198 0.200 407,096 0.1995 0.00%
2023-11-01 0 0.224 0.223 0.229 0.223 0.224 355,000 79,366 0.2236 0.200 0.199 0.205 0.199 0.200 397,030 0.1999 -2.18%
2023-10-31 0 0.229 0.226 0.229 0.225 0.231 91,000 20,748 0.2280 0.205 0.202 0.205 0.201 0.207 101,774 0.2039 0.44%
2023-10-30 0 0.228 0.223 0.228 0.225 0.229 125,000 28,342 0.2267 0.204 0.199 0.204 0.201 0.205 139,799 0.2027 1.33%
2023-10-27 0 0.225 0.223 0.225 0.223 0.231 220,000 49,429 0.2247 0.201 0.199 0.201 0.199 0.207 246,047 0.2009 -2.17%
2023-10-26 0 0.230 0.223 0.230 0.230 0.230 2,000 460 0.2300 0.206 0.199 0.206 0.206 0.206 2,237 0.2057 -3.36%
2023-10-25 0 0.238 0.223 0.238 0.238 0.238 2,000 476 0.2380 0.213 0.199 0.213 0.213 0.213 2,237 0.2128 1.71%
2023-10-24 0 0.234 0.225 0.236 0.223 0.237 40,000 9,212 0.2303 0.209 0.201 0.211 0.199 0.212 44,736 0.2059 -1.68%
2023-10-20 0 0.238 0.224 0.231 0.220 0.238 40,000 9,064 0.2266 0.213 0.200 0.207 0.197 0.213 44,736 0.2026 -0.83%
2023-10-19 0 0.240 0.232 0.240 0.229 0.248 16,000 3,821 0.2388 0.215 0.207 0.215 0.205 0.222 17,894 0.2135 4.80%
2023-10-18 0 0.229 0.222 0.229 0.226 0.229 371,000 83,877 0.2261 0.205 0.198 0.205 0.202 0.205 414,924 0.2022 0.00%
2023-10-17 0 0.229 0.228 0.229 0.225 0.230 380,000 86,849 0.2286 0.205 0.204 0.205 0.201 0.206 424,990 0.2044 -0.43%
2023-10-16 0 0.230 0.229 0.230 0.229 0.237 306,000 71,261 0.2329 0.206 0.205 0.206 0.205 0.212 342,229 0.2082 -4.17%
2023-10-13 0 0.240 0.240 0.241 0.234 0.247 240,000 58,063 0.2419 0.215 0.215 0.215 0.209 0.221 268,415 0.2163 -2.04%
2023-10-12 0 0.245 0.237 0.238 0.229 0.249 445,000 106,116 0.2385 0.219 0.212 0.213 0.205 0.223 497,685 0.2132 0.00%
2023-10-11 0 0.245 0.231 0.245 0.226 0.245 221,000 50,907 0.2303 0.219 0.207 0.219 0.202 0.219 247,165 0.2060 5.15%
2023-10-10 0 0.233 0.233 0.235 0.217 0.235 612,000 137,525 0.2247 0.208 0.208 0.210 0.194 0.210 684,457 0.2009 8.88%
2023-10-09 0 0.214 0.212 0.214 0.210 0.220 115,000 24,610 0.2140 0.191 0.190 0.191 0.188 0.197 128,615 0.1913 -4.46%
2023-10-06 0 0.224 0.220 0.224 0.220 0.241 548,000 123,684 0.2257 0.200 0.197 0.200 0.197 0.215 612,880 0.2018 -3.86%
2023-10-05 0 0.233 0.225 0.250 0.226 0.236 661,000 151,846 0.2297 0.208 0.201 0.224 0.202 0.211 739,259 0.2054 0.87%
2023-10-04 0 0.231 0.230 0.231 0.229 0.239 1,106,000 256,263 0.2317 0.207 0.206 0.207 0.205 0.214 1,236,944 0.2072 -4.15%
2023-10-03 0 0.241 0.241 0.242 0.240 0.246 195,000 47,221 0.2422 0.215 0.215 0.216 0.215 0.220 218,087 0.2165 -2.43%
2023-09-29 0 0.247 0.246 0.247 0.245 0.255 800,000 197,945 0.2474 0.221 0.220 0.221 0.219 0.228 894,715 0.2212 0.00%
2023-09-28 0 0.247 0.241 0.247 0.240 0.265 390,000 98,059 0.2514 0.221 0.215 0.221 0.215 0.237 436,174 0.2248 -5.00%
2023-09-27 0 0.260 0.250 0.260 0.240 0.270 4,082,000 1,036,787 0.2540 0.232 0.224 0.232 0.215 0.241 4,565,286 0.2271 -8.77%
2023-09-26 0 0.285 0.275 0.285 0.270 0.285 618,000 170,850 0.2765 0.255 0.246 0.255 0.241 0.255 691,168 0.2472 -1.72%
2023-09-25 0 0.290 0.285 0.290 0.285 0.290 202,000 57,650 0.2854 0.259 0.255 0.259 0.255 0.259 225,916 0.2552 0.00%
2023-09-22 0 0.290 0.285 0.290 0.265 0.295 260,000 72,620 0.2793 0.259 0.255 0.259 0.237 0.264 290,783 0.2497 7.41%
2023-09-21 0 0.270 0.260 0.270 0.270 0.290 876,000 241,760 0.2760 0.241 0.232 0.241 0.241 0.259 979,713 0.2468 -6.90%
2023-09-20 0 0.290 0.280 0.290 0.280 0.290 282,000 80,035 0.2838 0.259 0.250 0.259 0.250 0.259 315,387 0.2538 0.00%
2023-09-19 0 0.290 0.285 0.290 0.285 0.295 1,427,000 413,830 0.2900 0.259 0.255 0.259 0.255 0.264 1,595,949 0.2593 -1.69%
2023-09-18 0 0.295 0.280 0.300 0.280 0.300 508,000 145,450 0.2863 0.264 0.250 0.268 0.250 0.268 568,144 0.2560 -1.67%
2023-09-15 0 0.300 0.295 0.300 0.295 0.305 118,000 35,120 0.2976 0.268 0.264 0.268 0.264 0.273 131,971 0.2661 0.00%
2023-09-14 0 0.300 0.295 0.300 0.295 0.305 2,059,000 617,345 0.2998 0.268 0.264 0.268 0.264 0.273 2,302,774 0.2681 -4.76%
2023-09-13 0 0.315 0.300 0.315 0.300 0.315 71,000 22,205 0.3127 0.282 0.268 0.282 0.268 0.282 79,406 0.2796 0.00%
2023-09-12 0 0.315 0.315 0.320 0.300 0.315 248,000 76,150 0.3071 0.282 0.282 0.286 0.268 0.282 277,362 0.2746 0.00%
2023-09-11 0 0.315 0.305 0.315 0.280 0.320 1,092,000 326,255 0.2988 0.282 0.273 0.282 0.250 0.286 1,221,287 0.2671 10.53%
2023-09-07 0 0.285 0.285 0.290 0.280 0.320 2,275,000 685,200 0.3012 0.255 0.255 0.259 0.250 0.286 2,544,347 0.2693 -9.52%
2023-09-06 0 0.315 0.315 0.330 0.310 0.325 2,375,000 750,310 0.3159 0.282 0.282 0.295 0.277 0.291 2,656,186 0.2825 -5.97%
2023-09-05 0 0.335 0.330 0.335 0.330 0.340 129,000 42,905 0.3326 0.300 0.295 0.300 0.295 0.304 144,273 0.2974 -1.47%
2023-09-04 0 0.340 0.335 0.340 0.325 0.340 498,000 167,590 0.3365 0.304 0.300 0.304 0.291 0.304 556,960 0.3009 3.03%
2023-08-31 0 0.330 0.330 0.335 0.330 0.340 223,000 74,415 0.3337 0.295 0.295 0.300 0.295 0.304 249,402 0.2984 0.00%
2023-08-30 0 0.330 0.330 0.340 0.330 0.345 333,000 111,725 0.3355 0.295 0.295 0.304 0.295 0.308 372,425 0.3000 -1.49%
2023-08-29 0 0.335 0.335 0.350 0.325 0.370 30,354,357 10,612,049 0.3496 0.300 0.300 0.313 0.291 0.331 33,948,140 0.3126 -4.29%
2023-08-28 0 0.350 0.340 0.345 0.330 0.355 1,606,000 547,435 0.3409 0.313 0.304 0.308 0.295 0.317 1,796,141 0.3048 -1.41%
2023-08-25 0 0.355 0.345 0.350 0.345 0.370 1,171,000 412,830 0.3525 0.317 0.308 0.313 0.308 0.331 1,309,640 0.3152 -4.05%
2023-08-24 0 0.370 0.365 0.370 0.355 0.375 1,262,000 461,265 0.3655 0.331 0.326 0.331 0.317 0.335 1,411,414 0.3268 4.23%
2023-08-23 0 0.355 0.340 0.355 0.355 0.355 7,000 2,485 0.3550 0.317 0.304 0.317 0.317 0.317 7,829 0.3174 0.00%
2023-08-22 0 0.355 0.350 0.355 0.340 0.355 260,000 89,095 0.3427 0.317 0.313 0.317 0.304 0.317 290,783 0.3064 1.43%
2023-08-21 0 0.350 0.350 0.355 0.350 0.355 106,000 37,125 0.3502 0.313 0.313 0.317 0.313 0.317 118,550 0.3132 -4.11%
2023-08-18 0 0.365 0.355 0.365 0.355 0.365 237,000 84,790 0.3578 0.326 0.317 0.326 0.317 0.326 265,059 0.3199 -1.35%
2023-08-17 0 0.370 0.360 0.370 0.355 0.375 241,000 88,935 0.3690 0.331 0.322 0.331 0.317 0.335 269,533 0.3300 4.23%
2023-08-16 0 0.355 0.355 0.360 0.335 0.375 3,605,000 1,278,050 0.3545 0.317 0.317 0.322 0.300 0.335 4,031,811 0.3170 -4.05%
2023-08-15 0 0.370 0.370 0.375 0.370 0.380 104,000 38,995 0.3750 0.331 0.331 0.335 0.331 0.340 116,313 0.3353 1.37%
2023-08-14 0 0.365 0.365 0.375 0.365 0.390 517,000 192,610 0.3726 0.326 0.326 0.335 0.326 0.349 578,210 0.3331 -2.67%
2023-08-11 0 0.375 0.375 0.380 0.375 0.390 334,000 129,410 0.3875 0.335 0.335 0.340 0.335 0.349 373,544 0.3464 -3.85%
2023-08-10 0 0.390 0.380 0.390 0.380 0.390 1,055,000 411,230 0.3898 0.349 0.340 0.349 0.340 0.349 1,179,906 0.3485 2.63%
2023-08-09 0 0.380 0.380 0.390 0.360 0.390 1,003,000 379,555 0.3784 0.340 0.340 0.349 0.322 0.349 1,121,749 0.3384 4.11%
2023-08-08 0 0.365 0.365 0.370 0.360 0.390 652,000 239,745 0.3677 0.326 0.326 0.331 0.322 0.349 729,193 0.3288 -6.41%
2023-08-07 0 0.390 0.375 0.390 0.380 0.395 1,764,000 680,390 0.3857 0.349 0.335 0.349 0.340 0.353 1,972,848 0.3449 2.63%
2023-08-04 0 0.380 0.365 0.380 0.360 0.380 2,526,000 938,445 0.3715 0.340 0.326 0.340 0.322 0.340 2,825,064 0.3322 4.11%
2023-08-03 0 0.365 0.355 0.365 0.360 0.375 1,359,000 491,840 0.3619 0.326 0.317 0.326 0.322 0.335 1,519,898 0.3236 0.00%
2023-08-02 0 0.365 0.365 0.380 0.360 0.400 2,763,000 1,018,290 0.3685 0.326 0.326 0.340 0.322 0.358 3,090,123 0.3295 -6.41%
2023-08-01 0 0.390 0.380 0.390 0.370 0.420 1,154,000 448,005 0.3882 0.349 0.340 0.349 0.331 0.376 1,290,627 0.3471 -6.02%
2023-07-31 0 0.415 0.410 0.415 0.360 0.415 3,096,000 1,204,685 0.3891 0.371 0.367 0.371 0.322 0.371 3,462,549 0.3479 6.41%
2023-07-28 0 0.390 0.380 0.390 0.380 0.390 128,000 49,900 0.3898 0.349 0.340 0.349 0.340 0.349 143,154 0.3486 2.63%
2023-07-27 0 0.380 0.375 0.380 0.375 0.380 20,000 7,550 0.3775 0.340 0.335 0.340 0.335 0.340 22,368 0.3375 -1.30%
2023-07-26 0 0.385 0.380 0.385 0.375 0.390 361,000 138,415 0.3834 0.344 0.340 0.344 0.335 0.349 403,740 0.3428 1.32%
2023-07-25 0 0.380 0.375 0.385 0.360 0.380 889,000 332,750 0.3743 0.340 0.335 0.344 0.322 0.340 994,253 0.3347 1.33%
2023-07-24 0 0.375 0.375 0.380 0.375 0.395 240,000 92,365 0.3849 0.335 0.335 0.340 0.335 0.353 268,415 0.3441 -2.60%
2023-07-21 0 0.385 0.380 0.385 0.370 0.420 1,929,000 752,615 0.3902 0.344 0.340 0.344 0.331 0.376 2,157,383 0.3489 -6.10%
2023-07-20 0 0.410 0.405 0.410 0.390 0.410 1,397,679 562,251 0.4023 0.367 0.362 0.367 0.349 0.367 1,563,156 0.3597 2.50%
2023-07-19 0 0.400 0.395 0.400 0.390 0.400 1,303,000 516,765 0.3966 0.358 0.353 0.358 0.349 0.358 1,457,268 0.3546 0.00%
2023-07-18 0 0.400 0.390 0.400 0.385 0.400 1,314,000 518,880 0.3949 0.358 0.349 0.358 0.344 0.358 1,469,570 0.3531 1.27%
2023-07-14 0 0.395 0.390 0.395 0.380 0.395 2,530,000 992,960 0.3925 0.353 0.349 0.353 0.340 0.353 2,829,538 0.3509 3.95%
2023-07-13 0 0.380 0.370 0.380 0.375 0.390 1,180,000 446,090 0.3780 0.340 0.331 0.340 0.335 0.349 1,319,705 0.3380 1.33%
2023-07-12 0 0.375 0.370 0.375 0.365 0.375 1,151,000 430,685 0.3742 0.335 0.331 0.335 0.326 0.335 1,287,272 0.3346 1.35%
2023-07-11 0 0.370 0.360 0.370 0.355 0.370 1,124,000 410,815 0.3655 0.331 0.322 0.331 0.317 0.331 1,257,075 0.3268 4.23%
2023-07-10 0 0.355 0.345 0.360 0.335 0.360 2,748,000 941,520 0.3426 0.317 0.308 0.322 0.300 0.322 3,073,348 0.3063 1.43%
2023-07-07 0 0.350 0.350 0.355 0.340 0.350 1,301,000 452,405 0.3477 0.313 0.313 0.317 0.304 0.313 1,455,031 0.3109 1.45%
2023-07-06 0 0.345 0.345 0.350 0.335 0.350 2,359,000 808,425 0.3427 0.308 0.308 0.313 0.300 0.313 2,638,292 0.3064 -4.17%
2023-07-05 0 0.360 0.360 0.370 0.350 0.360 125,000 43,900 0.3512 0.322 0.322 0.331 0.313 0.322 139,799 0.3140 0.00%
2023-07-04 0 0.360 0.355 0.360 0.350 0.370 1,058,000 374,775 0.3542 0.322 0.317 0.322 0.313 0.331 1,183,261 0.3167 0.00%
2023-07-03 0 0.360 0.355 0.360 0.360 0.365 218,000 78,500 0.3601 0.322 0.317 0.322 0.322 0.326 243,810 0.3220 -2.70%
2023-06-30 0 0.370 0.350 0.370 0.350 0.370 737,000 266,635 0.3618 0.331 0.313 0.331 0.313 0.331 824,257 0.3235 2.78%
2023-06-29 0 0.360 0.350 0.360 0.350 0.375 1,536,000 546,210 0.3556 0.322 0.313 0.322 0.313 0.335 1,717,854 0.3180 2.86%
2023-06-28 0 0.350 0.345 0.350 0.335 0.360 591,000 203,990 0.3452 0.313 0.308 0.313 0.300 0.322 660,971 0.3086 1.45%
2023-06-27 0 0.345 0.345 0.350 0.340 0.355 548,000 190,290 0.3472 0.308 0.308 0.313 0.304 0.317 612,880 0.3105 -1.43%
2023-06-26 0 0.350 0.335 0.350 0.325 0.360 2,452,000 830,160 0.3386 0.313 0.300 0.313 0.291 0.322 2,742,303 0.3027 -2.78%
2023-06-23 0 0.360 0.350 0.360 0.350 0.360 61,000 21,585 0.3539 0.322 0.313 0.322 0.313 0.322 68,222 0.3164 1.41%
2023-06-21 0 0.355 0.355 0.360 0.355 0.360 1,180,000 420,325 0.3562 0.317 0.317 0.322 0.317 0.322 1,319,705 0.3185 -4.05%
2023-06-20 0 0.370 0.360 0.370 0.360 0.370 556,000 200,715 0.3610 0.331 0.322 0.331 0.322 0.331 621,827 0.3228 2.78%
2023-06-19 0 0.360 0.360 0.370 0.355 0.375 490,000 178,670 0.3646 0.322 0.322 0.331 0.317 0.335 548,013 0.3260 -5.26%
2023-06-16 0 0.380 0.375 0.380 0.375 0.380 369,000 139,485 0.3780 0.340 0.335 0.340 0.335 0.340 412,688 0.3380 0.00%
2023-06-15 0 0.380 0.375 0.385 0.365 0.380 640,000 236,705 0.3699 0.340 0.335 0.344 0.326 0.340 715,772 0.3307 -1.30%
2023-06-14 0 0.385 0.375 0.385 0.370 0.385 172,000 64,565 0.3754 0.344 0.335 0.344 0.331 0.344 192,364 0.3356 -1.28%
2023-06-13 0 0.390 0.375 0.390 0.360 0.390 548,000 205,670 0.3753 0.349 0.335 0.349 0.322 0.349 612,880 0.3356 8.33%
2023-06-12 0 0.360 0.360 0.370 0.355 0.370 452,000 165,000 0.3650 0.322 0.322 0.331 0.317 0.331 505,514 0.3264 -2.70%
2023-06-09 0 0.370 0.360 0.370 0.355 0.370 678,000 244,560 0.3607 0.331 0.322 0.331 0.317 0.331 758,271 0.3225 2.78%
2023-06-08 0 0.360 0.350 0.360 0.335 0.365 178,000 61,670 0.3465 0.322 0.313 0.322 0.300 0.326 199,074 0.3098 0.00%
2023-06-07 0 0.360 0.360 0.370 0.360 0.375 211,000 76,180 0.3610 0.322 0.322 0.331 0.322 0.335 235,981 0.3228 -2.70%
2023-06-06 0 0.370 0.360 0.370 0.360 0.370 913,000 333,140 0.3649 0.331 0.322 0.331 0.322 0.331 1,021,094 0.3263 -1.33%
2023-06-05 0 0.375 0.360 0.375 0.360 0.375 422,000 152,495 0.3614 0.335 0.322 0.335 0.322 0.335 471,962 0.3231 1.35%
2023-06-02 0 0.370 0.360 0.370 0.335 0.385 5,258,000 1,855,240 0.3528 0.331 0.322 0.331 0.300 0.344 5,880,517 0.3155 -3.90%
2023-06-01 0 0.385 0.380 0.385 0.385 0.410 1,659,000 649,245 0.3913 0.344 0.340 0.344 0.344 0.367 1,855,416 0.3499 -3.75%
2023-05-31 0 0.400 0.395 0.400 0.360 0.400 2,884,000 1,112,920 0.3859 0.358 0.353 0.358 0.322 0.358 3,225,449 0.3450 8.11%
2023-05-30 0 0.370 0.365 0.375 0.340 0.370 618,000 223,255 0.3613 0.331 0.326 0.335 0.304 0.331 691,168 0.3230 5.71%
2023-05-29 0 0.350 0.340 0.350 0.320 0.360 793,000 274,510 0.3462 0.313 0.304 0.313 0.286 0.322 886,887 0.3095 -1.41%
2023-05-25 0 0.355 0.335 0.355 0.300 0.360 5,298,000 1,727,800 0.3261 0.317 0.300 0.317 0.268 0.322 5,925,253 0.2916 -2.74%
2023-05-24 0 0.365 0.360 0.370 0.350 0.380 1,395,000 509,250 0.3651 0.326 0.322 0.331 0.313 0.340 1,560,160 0.3264 -6.41%
2023-05-23 0 0.390 0.375 0.390 0.380 0.390 412,000 156,850 0.3807 0.349 0.335 0.349 0.340 0.349 460,778 0.3404 -1.27%
2023-05-22 0 0.395 0.395 0.400 0.375 0.395 1,827,000 705,715 0.3863 0.353 0.353 0.358 0.335 0.353 2,043,306 0.3454 0.00%
2023-05-19 0 0.395 0.395 0.400 0.395 0.410 189,000 76,570 0.4051 0.353 0.353 0.358 0.353 0.367 211,377 0.3622 -2.47%
2023-05-18 0 0.405 0.400 0.405 0.385 0.410 2,047,000 823,920 0.4025 0.362 0.358 0.362 0.344 0.367 2,289,353 0.3599 3.85%
2023-05-17 0 0.390 0.385 0.390 0.380 0.390 858,000 328,170 0.3825 0.349 0.344 0.349 0.340 0.349 959,582 0.3420 0.00%
2023-05-16 0 0.390 0.385 0.390 0.380 0.390 2,051,000 796,165 0.3882 0.349 0.344 0.349 0.340 0.349 2,293,827 0.3471 0.00%
2023-05-15 0 0.390 0.380 0.390 0.375 0.390 432,000 165,730 0.3836 0.349 0.340 0.349 0.335 0.349 483,146 0.3430 1.30%
2023-05-12 0 0.385 0.380 0.385 0.375 0.385 388,000 146,000 0.3763 0.344 0.340 0.344 0.335 0.344 433,937 0.3365 1.32%
2023-05-11 0 0.380 0.375 0.390 0.370 0.390 2,562,000 982,200 0.3834 0.340 0.335 0.349 0.331 0.349 2,865,326 0.3428 -1.30%
2023-05-10 0 0.385 0.370 0.385 0.375 0.385 754,000 286,560 0.3801 0.344 0.331 0.344 0.335 0.344 843,269 0.3398 0.00%
2023-05-09 0 0.385 0.380 0.385 0.375 0.390 791,000 303,760 0.3840 0.344 0.340 0.344 0.335 0.349 884,650 0.3434 -1.28%
2023-05-08 0 0.390 0.380 0.390 0.370 0.390 2,242,000 861,880 0.3844 0.349 0.340 0.349 0.331 0.349 2,507,440 0.3437 2.63%
2023-05-05 0 0.380 0.375 0.380 0.360 0.390 523,000 198,155 0.3789 0.340 0.335 0.340 0.322 0.349 584,920 0.3388 2.70%
2023-05-04 0 0.370 0.370 0.380 0.370 0.380 182,000 68,455 0.3761 0.331 0.331 0.340 0.331 0.340 203,548 0.3363 -3.90%
2023-05-03 0 0.385 0.370 0.385 0.350 0.385 1,223,000 434,390 0.3552 0.344 0.331 0.344 0.313 0.344 1,367,796 0.3176 2.67%
2023-05-02 0 0.375 0.375 0.380 0.370 0.380 87,000 32,570 0.3744 0.335 0.335 0.340 0.331 0.340 97,300 0.3347 1.35%
2023-04-28 0 0.370 0.370 0.375 0.355 0.375 838,000 308,970 0.3687 0.331 0.331 0.335 0.317 0.335 937,214 0.3297 1.37%
2023-04-27 0 0.365 0.360 0.375 0.365 0.375 247,000 91,705 0.3713 0.326 0.322 0.335 0.326 0.335 276,243 0.3320 -2.67%
2023-04-26 0 0.375 0.370 0.375 0.355 0.380 327,000 121,610 0.3719 0.335 0.331 0.335 0.317 0.340 365,715 0.3325 2.74%
2023-04-25 0 0.365 0.365 0.380 0.355 0.380 1,403,000 512,125 0.3650 0.326 0.326 0.340 0.317 0.340 1,569,107 0.3264 -3.95%
2023-04-24 0 0.380 0.375 0.380 0.360 0.380 749,000 277,340 0.3703 0.340 0.335 0.340 0.322 0.340 837,677 0.3311 0.00%
2023-04-21 0 0.380 0.380 0.385 0.380 0.385 227,000 86,280 0.3801 0.340 0.340 0.344 0.340 0.344 253,876 0.3399 -1.30%
2023-04-20 0 0.385 0.385 0.390 0.380 0.395 1,266,000 483,095 0.3816 0.344 0.344 0.349 0.340 0.353 1,415,887 0.3412 -2.53%
2023-04-19 0 0.395 0.385 0.395 0.385 0.400 193,000 75,810 0.3928 0.353 0.344 0.353 0.344 0.358 215,850 0.3512 1.28%
2023-04-18 0 0.390 0.390 0.395 0.390 0.400 193,000 76,000 0.3938 0.349 0.349 0.353 0.349 0.358 215,850 0.3521 0.00%
2023-04-17 0 0.390 0.390 0.400 0.390 0.400 131,000 51,620 0.3940 0.349 0.349 0.358 0.349 0.358 146,510 0.3523 0.00%
2023-04-14 0 0.390 0.390 0.395 0.380 0.395 930,000 359,815 0.3869 0.349 0.349 0.353 0.340 0.353 1,040,107 0.3459 -2.50%
2023-04-13 0 0.400 0.395 0.400 0.385 0.410 335,000 132,725 0.3962 0.358 0.353 0.358 0.344 0.367 374,662 0.3543 -1.23%
2023-04-12 0 0.405 0.400 0.405 0.395 0.415 1,047,000 419,350 0.4005 0.362 0.358 0.362 0.353 0.371 1,170,959 0.3581 -1.22%
2023-04-11 0 0.410 0.405 0.410 0.385 0.440 5,299,000 2,204,910 0.4161 0.367 0.362 0.367 0.344 0.393 5,926,371 0.3721 6.49%
2023-04-06 0 0.385 0.380 0.385 0.370 0.385 802,000 302,485 0.3772 0.344 0.340 0.344 0.331 0.344 896,952 0.3372 1.32%
2023-04-04 0 0.380 0.370 0.380 0.365 0.385 630,000 233,135 0.3701 0.340 0.331 0.340 0.326 0.344 704,588 0.3309 1.33%
2023-04-03 0 0.375 0.375 0.385 0.370 0.390 706,000 264,770 0.3750 0.335 0.335 0.344 0.331 0.349 789,586 0.3353 -2.60%
2023-03-31 0 0.385 0.370 0.385 0.375 0.395 1,796,000 686,180 0.3821 0.344 0.331 0.344 0.335 0.353 2,008,636 0.3416 1.32%
2023-03-30 0 0.380 0.370 0.380 0.370 0.410 3,151,000 1,198,495 0.3804 0.340 0.331 0.340 0.331 0.367 3,524,060 0.3401 -5.00%
2023-03-29 0 0.400 0.395 0.400 0.395 0.410 1,055,000 425,690 0.4035 0.358 0.353 0.358 0.353 0.367 1,179,906 0.3608 0.00%
2023-03-28 0 0.400 0.395 0.405 0.395 0.400 221,000 88,255 0.3993 0.358 0.353 0.362 0.353 0.358 247,165 0.3571 0.00%
2023-03-27 0 0.400 0.390 0.400 0.390 0.415 1,122,000 447,175 0.3986 0.358 0.349 0.358 0.349 0.371 1,254,838 0.3564 0.00%
2023-03-24 0 0.400 0.400 0.410 0.395 0.410 2,125,000 855,890 0.4028 0.358 0.358 0.367 0.353 0.367 2,376,588 0.3601 1.27%
2023-03-23 0 0.395 0.395 0.400 0.380 0.420 1,391,000 543,555 0.3908 0.353 0.353 0.358 0.340 0.376 1,555,686 0.3494 -1.25%
2023-03-22 0 0.400 0.390 0.400 0.390 0.405 952,000 377,195 0.3962 0.358 0.349 0.358 0.349 0.362 1,064,711 0.3543 3.90%
2023-03-21 0 0.385 0.385 0.400 0.380 0.405 1,554,000 605,150 0.3894 0.344 0.344 0.358 0.340 0.362 1,737,985 0.3482 1.32%
2023-03-20 0 0.380 0.380 0.395 0.380 0.425 3,283,000 1,287,120 0.3921 0.340 0.340 0.353 0.340 0.380 3,671,689 0.3506 -9.52%
2023-03-17 0 0.420 0.415 0.425 0.395 0.465 9,831,000 4,212,795 0.4285 0.376 0.371 0.380 0.353 0.416 10,994,934 0.3832 5.00%
2023-03-16 0 0.400 0.400 0.410 0.320 0.450 10,705,000 4,139,020 0.3866 0.358 0.358 0.367 0.286 0.402 11,972,411 0.3457 26.98%
2023-03-15 0 0.315 0.315 0.320 0.300 0.330 2,286,000 723,965 0.3167 0.282 0.282 0.286 0.268 0.295 2,556,649 0.2832 5.00%
2023-03-14 0 0.300 0.285 0.300 0.285 0.335 7,247,000 2,192,600 0.3026 0.268 0.255 0.268 0.255 0.300 8,105,004 0.2705 -10.45%
2023-03-13 0 0.335 0.335 0.340 0.330 0.355 1,112,000 374,215 0.3365 0.300 0.300 0.304 0.295 0.317 1,243,654 0.3009 -4.29%
2023-03-10 0 0.350 0.340 0.350 0.325 0.375 4,602,000 1,583,880 0.3442 0.313 0.304 0.313 0.291 0.335 5,146,851 0.3077 -6.67%
2023-03-09 0 0.375 0.370 0.375 0.355 0.410 6,556,000 2,471,445 0.3770 0.335 0.331 0.335 0.317 0.367 7,332,193 0.3371 -8.54%
2023-03-08 0 0.410 0.405 0.410 0.395 0.420 3,530,000 1,434,940 0.4065 0.367 0.362 0.367 0.353 0.376 3,947,932 0.3635 -3.53%
2023-03-07 0 0.425 0.420 0.425 0.400 0.450 4,974,000 2,080,430 0.4183 0.380 0.376 0.380 0.358 0.402 5,562,893 0.3740 -1.16%
2023-03-06 0 0.430 0.420 0.430 0.405 0.445 9,251,000 3,965,355 0.4286 0.384 0.376 0.384 0.362 0.398 10,346,266 0.3833 1.18%
2023-03-03 0 0.425 0.420 0.430 0.415 0.470 7,092,000 3,133,200 0.4418 0.380 0.376 0.384 0.371 0.420 7,931,652 0.3950 -1.16%
2023-03-02 0 0.430 0.430 0.435 0.420 0.450 3,586,000 1,561,595 0.4355 0.384 0.384 0.389 0.376 0.402 4,010,562 0.3894 1.18%
2023-03-01 0 0.425 0.420 0.425 0.405 0.450 5,415,000 2,282,470 0.4215 0.380 0.376 0.380 0.362 0.402 6,056,105 0.3769 -2.30%
2023-02-28 0 0.435 0.435 0.445 0.430 0.470 8,976,000 4,002,360 0.4459 0.389 0.389 0.398 0.384 0.420 10,038,707 0.3987 -5.43%
2023-02-27 0 0.460 0.455 0.460 0.405 0.485 11,905,000 5,453,945 0.4581 0.411 0.407 0.411 0.362 0.434 13,314,484 0.4096 8.24%
2023-02-24 0 0.425 0.420 0.425 0.370 0.445 10,849,000 4,539,915 0.4185 0.380 0.376 0.380 0.331 0.398 12,133,460 0.3742 11.84%
2023-02-23 0 0.380 0.380 0.385 0.375 0.415 6,901,000 2,684,610 0.3890 0.340 0.340 0.344 0.335 0.371 7,718,039 0.3478 -6.17%
2023-02-22 0 0.405 0.400 0.405 0.345 0.430 25,197,000 10,164,785 0.4034 0.362 0.358 0.362 0.308 0.384 28,180,181 0.3607 12.50%
2023-02-21 0 0.360 0.355 0.360 0.320 0.390 21,741,000 7,808,615 0.3592 0.322 0.317 0.322 0.286 0.349 24,315,011 0.3211 10.77%
2023-02-20 0 0.325 0.320 0.325 0.300 0.340 1,961,000 626,900 0.3197 0.291 0.286 0.291 0.268 0.304 2,193,171 0.2858 3.17%
2023-02-17 0 0.315 0.310 0.315 0.300 0.325 1,880,000 578,575 0.3078 0.282 0.277 0.282 0.268 0.291 2,102,581 0.2752 -3.08%
2023-02-16 0 0.325 0.320 0.325 0.310 0.345 5,321,000 1,737,500 0.3265 0.291 0.286 0.291 0.277 0.308 5,950,976 0.2920 0.00%
2023-02-15 0 0.325 0.320 0.325 0.300 0.360 18,200,000 6,086,370 0.3344 0.291 0.286 0.291 0.268 0.322 20,354,776 0.2990 8.33%
2023-02-14 0 0.300 0.300 0.310 0.255 0.340 25,940,000 7,919,315 0.3053 0.268 0.268 0.277 0.228 0.304 29,011,148 0.2730 20.48%
2023-02-13 0 0.249 0.247 0.249 0.236 0.255 1,509,000 372,632 0.2469 0.223 0.221 0.223 0.211 0.228 1,687,657 0.2208 2.05%
2023-02-10 0 0.244 0.241 0.244 0.236 0.270 3,313,000 830,633 0.2507 0.218 0.215 0.218 0.211 0.241 3,705,240 0.2242 -4.31%
2023-02-09 0 0.255 0.247 0.255 0.246 0.280 6,123,000 1,578,839 0.2579 0.228 0.221 0.228 0.220 0.250 6,847,928 0.2306 -3.77%
2023-02-08 0 0.265 0.265 0.270 0.230 0.270 11,480,000 2,965,545 0.2583 0.237 0.237 0.241 0.206 0.241 12,839,167 0.2310 16.23%
2023-02-07 0 0.228 0.225 0.231 0.211 0.247 9,441,000 2,159,960 0.2288 0.204 0.201 0.207 0.189 0.221 10,558,761 0.2046 8.06%
2023-02-06 0 0.211 0.211 0.212 0.209 0.212 1,333,000 281,221 0.2110 0.189 0.189 0.190 0.187 0.190 1,490,820 0.1886 0.96%
2023-02-03 0 0.209 0.205 0.209 0.203 0.210 1,171,000 242,408 0.2070 0.187 0.183 0.187 0.182 0.188 1,309,640 0.1851 2.96%
2023-02-02 0 0.203 0.203 0.209 0.203 0.212 1,810,000 375,367 0.2074 0.182 0.182 0.187 0.182 0.190 2,024,294 0.1854 -2.40%
2023-02-01 0 0.208 0.201 0.208 0.198 0.213 2,458,666 498,666 0.2028 0.186 0.180 0.186 0.177 0.190 2,749,758 0.1813 4.00%
2023-01-31 0 0.200 0.198 0.200 0.200 0.206 2,624,000 525,060 0.2001 0.179 0.177 0.179 0.179 0.184 2,934,667 0.1789 -2.44%
2023-01-30 0 0.205 0.203 0.208 0.201 0.209 2,688,000 548,240 0.2040 0.183 0.182 0.186 0.180 0.187 3,006,244 0.1824 0.00%
2023-01-27 0 0.205 0.204 0.212 0.200 0.215 810,000 167,012 0.2062 0.183 0.182 0.190 0.179 0.192 905,899 0.1844 0.49%
2023-01-26 0 0.204 0.203 0.209 0.199 0.209 2,715,000 562,264 0.2071 0.182 0.182 0.187 0.178 0.187 3,036,441 0.1852 2.51%
2023-01-20 0 0.199 0.198 0.199 0.198 0.199 433,000 86,088 0.1988 0.178 0.177 0.178 0.177 0.178 484,265 0.1778 -0.50%
2023-01-19 0 0.200 0.199 0.200 0.198 0.200 966,000 192,142 0.1989 0.179 0.178 0.179 0.177 0.179 1,080,369 0.1778 0.00%
2023-01-18 0 0.200 0.200 0.206 0.200 0.205 1,071,000 216,237 0.2019 0.179 0.179 0.184 0.179 0.183 1,197,800 0.1805 0.00%
2023-01-17 0 0.200 0.200 0.205 0.198 0.211 1,310,000 267,358 0.2041 0.179 0.179 0.183 0.177 0.189 1,465,097 0.1825 1.01%
2023-01-16 0 0.198 0.198 0.201 0.198 0.204 587,000 117,754 0.2006 0.177 0.177 0.180 0.177 0.182 656,497 0.1794 -1.98%
2023-01-13 0 0.202 0.200 0.202 0.198 0.202 613,000 122,928 0.2005 0.181 0.179 0.181 0.177 0.181 685,576 0.1793 2.02%
2023-01-12 0 0.198 0.198 0.202 0.198 0.206 1,842,000 366,870 0.1992 0.177 0.177 0.181 0.177 0.184 2,060,082 0.1781 -1.49%
2023-01-11 0 0.201 0.199 0.201 0.199 0.204 1,496,000 299,287 0.2001 0.180 0.178 0.180 0.178 0.182 1,673,118 0.1789 0.50%
2023-01-10 0 0.200 0.199 0.209 0.198 0.202 1,798,000 360,130 0.2003 0.179 0.178 0.187 0.177 0.181 2,010,873 0.1791 -3.85%
2023-01-09 0 0.208 0.201 0.207 0.200 0.212 1,954,000 401,540 0.2055 0.186 0.180 0.185 0.179 0.190 2,185,342 0.1837 0.97%
2023-01-06 0 0.206 0.199 0.206 0.200 0.206 1,461,000 294,404 0.2015 0.184 0.178 0.184 0.179 0.184 1,633,974 0.1802 3.00%
2023-01-05 0 0.200 0.199 0.203 0.200 0.210 1,676,000 338,154 0.2018 0.179 0.178 0.182 0.179 0.188 1,874,429 0.1804 0.50%
2023-01-04 0 0.199 0.199 0.203 0.196 0.205 1,095,000 219,699 0.2006 0.178 0.178 0.182 0.175 0.183 1,224,642 0.1794 -1.49%
2023-01-03 0 0.202 0.198 0.205 0.200 0.204 714,000 143,578 0.2011 0.181 0.177 0.183 0.179 0.182 798,534 0.1798 0.50%
2022-12-30 0 0.201 0.196 0.208 0.201 0.204 5,000 1,006 0.2012 0.180 0.175 0.186 0.180 0.182 5,592 0.1799 0.00%
2022-12-29 0 0.201 0.198 0.201 0.198 0.203 649,000 131,557 0.2027 0.180 0.177 0.180 0.177 0.182 725,838 0.1812 -1.47%
2022-12-28 0 0.204 0.203 0.204 0.200 0.208 1,342,000 275,891 0.2056 0.182 0.182 0.182 0.179 0.186 1,500,885 0.1838 2.00%
2022-12-23 0 0.200 0.197 0.208 0.199 0.201 508,000 101,567 0.1999 0.179 0.176 0.186 0.178 0.180 568,144 0.1788 0.00%
2022-12-22 0 0.200 0.200 0.206 - - 0 0 - 0.179 0.179 0.184 - - 0 - 0.00%
2022-12-21 0 0.200 0.193 0.200 0.200 0.207 59,000 11,863 0.2011 0.179 0.173 0.179 0.179 0.185 65,985 0.1798 0.00%
2022-12-20 0 0.200 0.197 0.200 0.195 0.200 204,000 40,555 0.1988 0.179 0.176 0.179 0.174 0.179 228,152 0.1778 2.04%
2022-12-19 0 0.196 0.196 0.200 0.196 0.200 185,000 36,391 0.1967 0.175 0.175 0.179 0.175 0.179 206,903 0.1759 -2.00%
2022-12-16 0 0.200 0.198 0.207 0.196 0.207 483,000 96,607 0.2000 0.179 0.177 0.185 0.175 0.185 540,184 0.1788 -0.99%
2022-12-15 0 0.202 0.198 0.202 0.198 0.202 1,178,000 234,343 0.1989 0.181 0.177 0.181 0.177 0.181 1,317,468 0.1779 -0.49%
2022-12-14 0 0.203 0.203 0.210 0.203 0.210 385,000 78,759 0.2046 0.182 0.182 0.188 0.182 0.188 430,582 0.1829 0.00%
2022-12-13 0 0.203 0.203 0.209 0.201 0.215 1,727,000 360,852 0.2089 0.182 0.182 0.187 0.180 0.192 1,931,467 0.1868 -4.69%
2022-12-12 0 0.213 0.213 0.222 0.209 0.222 1,901,000 403,219 0.2121 0.190 0.190 0.198 0.187 0.198 2,126,068 0.1897 0.00%
2022-12-09 0 0.213 0.212 0.216 0.202 0.228 5,012,000 1,089,435 0.2174 0.190 0.190 0.193 0.181 0.204 5,605,392 0.1944 2.40%
2022-12-08 0 0.208 0.206 0.212 0.201 0.214 2,809,000 581,863 0.2071 0.186 0.184 0.190 0.180 0.191 3,141,570 0.1852 -1.42%
2022-12-07 0 0.211 0.207 0.213 0.202 0.215 4,965,000 1,034,718 0.2084 0.189 0.185 0.190 0.181 0.192 5,552,828 0.1863 4.46%
2022-12-06 0 0.202 0.199 0.202 0.198 0.208 1,602,000 325,588 0.2032 0.181 0.178 0.181 0.177 0.186 1,791,668 0.1817 1.51%
2022-12-05 0 0.199 0.200 0.201 0.198 0.207 4,683,000 946,384 0.2021 0.178 0.179 0.180 0.177 0.185 5,237,441 0.1807 0.00%
2022-12-02 0 0.199 0.199 0.203 0.199 0.208 1,185,000 236,615 0.1997 0.178 0.178 0.182 0.178 0.186 1,325,297 0.1785 -1.97%
2022-12-01 0 0.203 0.203 0.207 0.194 0.215 2,284,000 456,448 0.1998 0.182 0.182 0.185 0.173 0.192 2,554,413 0.1787 3.57%
2022-11-30 0 0.196 0.196 0.200 0.196 0.223 11,112,000 2,286,706 0.2058 0.175 0.175 0.179 0.175 0.199 12,427,598 0.1840 -2.00%
2022-11-29 0 0.200 0.200 0.203 0.198 0.234 12,156,000 2,557,003 0.2103 0.179 0.179 0.182 0.177 0.209 13,595,201 0.1881 -8.26%
2022-11-28 0 0.218 0.213 0.217 0.200 0.227 4,312,000 936,444 0.2172 0.195 0.190 0.194 0.179 0.203 4,822,516 0.1942 3.81%
2022-11-25 0 0.210 0.206 0.210 0.188 0.227 9,534,000 1,997,064 0.2095 0.188 0.184 0.188 0.168 0.203 10,662,771 0.1873 12.90%
2022-11-24 0 0.186 0.182 0.186 0.170 0.199 6,335,324 1,167,910 0.1843 0.166 0.163 0.166 0.152 0.178 7,085,390 0.1648 0.54%
2022-11-23 0 0.185 0.185 0.188 0.160 0.185 1,949,000 337,096 0.1730 0.165 0.165 0.168 0.143 0.165 2,179,751 0.1546 8.82%
2022-11-22 0 0.170 0.170 0.175 0.170 0.175 18,000 3,115 0.1731 0.152 0.152 0.156 0.152 0.156 20,131 0.1547 -5.03%
2022-11-21 0 0.179 0.171 0.180 0.168 0.181 553,000 96,424 0.1744 0.160 0.153 0.161 0.150 0.162 618,472 0.1559 1.70%
2022-11-18 0 0.176 0.176 0.180 0.176 0.187 574,000 104,278 0.1817 0.157 0.157 0.161 0.157 0.167 641,958 0.1624 -2.22%
2022-11-17 0 0.180 0.179 0.180 0.180 0.188 1,098,000 198,239 0.1805 0.161 0.160 0.161 0.161 0.168 1,227,997 0.1614 -3.23%
2022-11-16 0 0.186 0.186 0.194 0.180 0.198 3,366,000 645,167 0.1917 0.166 0.166 0.173 0.161 0.177 3,764,515 0.1714 3.33%
2022-11-15 0 0.180 0.180 0.197 0.179 0.198 1,479,000 271,435 0.1835 0.161 0.161 0.176 0.160 0.177 1,654,105 0.1641 0.00%
2022-11-14 0 0.180 0.176 0.180 0.170 0.185 7,607,000 1,361,002 0.1789 0.161 0.157 0.161 0.152 0.165 8,507,626 0.1600 12.50%
2022-11-11 0 0.160 0.159 0.160 0.157 0.169 607,000 97,644 0.1609 0.143 0.142 0.143 0.140 0.151 678,865 0.1438 -0.62%
2022-11-10 0 0.161 0.162 0.166 0.157 0.166 2,111,000 337,636 0.1599 0.144 0.145 0.148 0.140 0.148 2,360,930 0.1430 -3.59%
2022-11-09 0 0.167 0.166 0.167 0.166 0.177 779,000 131,216 0.1684 0.149 0.148 0.149 0.148 0.158 871,229 0.1506 -3.47%
2022-11-08 0 0.173 0.169 0.173 0.165 0.173 556,000 92,515 0.1664 0.155 0.151 0.155 0.148 0.155 621,827 0.1488 4.22%
2022-11-07 0 0.166 0.166 0.169 0.161 0.174 4,669,000 769,683 0.1648 0.148 0.148 0.151 0.144 0.156 5,221,783 0.1474 0.00%
2022-11-04 0 0.166 0.165 0.167 0.162 0.168 1,772,000 293,029 0.1654 0.148 0.148 0.149 0.145 0.150 1,981,795 0.1479 -2.35%
2022-11-03 0 0.170 0.163 0.170 0.163 0.170 573,000 95,832 0.1672 0.152 0.146 0.152 0.146 0.152 640,840 0.1495 3.03%
2022-11-02 0 0.165 0.163 0.166 0.164 0.176 62,000 10,279 0.1658 0.148 0.146 0.148 0.147 0.157 69,340 0.1482 -6.25%
2022-11-01 0 0.176 0.176 0.178 0.160 0.180 1,346,000 228,798 0.1700 0.157 0.157 0.159 0.143 0.161 1,505,359 0.1520 0.57%
2022-10-31 0 0.175 0.163 0.175 0.160 0.180 129,000 20,997 0.1628 0.156 0.146 0.156 0.143 0.161 144,273 0.1455 2.94%
2022-10-28 0 0.170 0.167 0.170 0.170 0.188 524,000 91,058 0.1738 0.152 0.149 0.152 0.152 0.168 586,039 0.1554 -2.86%
2022-10-27 0 0.175 0.175 0.180 0.175 0.193 833,000 150,696 0.1809 0.156 0.156 0.161 0.156 0.173 931,622 0.1618 -3.85%
2022-10-26 0 0.182 0.181 0.182 0.170 0.189 272,000 49,347 0.1814 0.163 0.162 0.163 0.152 0.169 304,203 0.1622 4.00%
2022-10-25 0 0.175 0.175 0.180 0.165 0.180 1,249,000 217,610 0.1742 0.156 0.156 0.161 0.148 0.161 1,396,874 0.1558 2.94%
2022-10-24 0 0.170 0.170 0.185 0.163 0.186 5,420,000 958,453 0.1768 0.152 0.152 0.165 0.146 0.166 6,061,697 0.1581 -10.53%
2022-10-21 0 0.190 0.188 0.190 0.188 0.195 1,221,000 235,451 0.1928 0.170 0.168 0.170 0.168 0.174 1,365,559 0.1724 -1.55%
2022-10-20 0 0.193 0.185 0.193 0.181 0.197 1,824,000 335,793 0.1841 0.173 0.165 0.173 0.162 0.176 2,039,951 0.1646 0.52%
2022-10-19 0 0.192 0.192 0.193 0.192 0.198 1,628,000 313,097 0.1923 0.172 0.172 0.173 0.172 0.177 1,820,746 0.1720 -2.04%
2022-10-18 0 0.196 0.191 0.196 0.188 0.200 1,008,000 193,531 0.1920 0.175 0.171 0.175 0.168 0.179 1,127,341 0.1717 -2.00%
2022-10-17 0 0.200 0.192 0.200 0.191 0.200 411,000 80,113 0.1949 0.179 0.172 0.179 0.171 0.179 459,660 0.1743 0.50%
2022-10-14 0 0.199 0.196 0.200 0.190 0.202 1,377,000 270,044 0.1961 0.178 0.175 0.179 0.170 0.181 1,540,029 0.1753 3.11%
2022-10-13 0 0.193 0.193 0.198 0.188 0.202 721,000 139,814 0.1939 0.173 0.173 0.177 0.168 0.181 806,362 0.1734 -1.53%
2022-10-12 0 0.196 0.199 0.200 0.185 0.200 2,821,000 540,307 0.1915 0.175 0.178 0.179 0.165 0.179 3,154,990 0.1713 -3.45%
2022-10-11 0 0.203 0.203 0.210 0.202 0.223 1,029,000 213,868 0.2078 0.182 0.182 0.188 0.181 0.199 1,150,828 0.1858 -9.38%
2022-10-10 0 0.224 0.220 0.224 0.205 0.228 1,468,000 325,535 0.2218 0.200 0.197 0.200 0.183 0.204 1,641,803 0.1983 2.28%
2022-10-07 0 0.219 0.216 0.218 0.216 0.240 5,166,000 1,144,012 0.2215 0.196 0.193 0.195 0.193 0.215 5,777,625 0.1980 -8.75%
2022-10-06 0 0.240 0.240 0.242 0.215 0.260 152,005,000 32,265,697 0.2123 0.215 0.215 0.216 0.192 0.232 170,001,527 0.1898 12.68%
2022-10-05 0 0.213 0.212 0.213 0.201 0.235 4,372,000 963,942 0.2205 0.190 0.190 0.190 0.180 0.210 4,889,620 0.1971 9.23%
2022-10-03 0 0.195 0.195 0.205 0.192 0.195 134,518,000 26,899,060 0.2000 0.174 0.174 0.183 0.172 0.174 150,444,166 0.1788 0.00%
2022-09-30 0 0.195 0.181 0.195 0.180 0.200 898,000 166,217 0.1851 0.174 0.162 0.174 0.161 0.179 1,004,318 0.1655 2.09%
2022-09-29 0 0.191 0.186 0.193 0.188 0.193 389,000 74,621 0.1918 0.171 0.166 0.173 0.168 0.173 435,055 0.1715 -1.04%
2022-09-28 0 0.193 0.193 0.195 0.190 0.195 52,000 9,888 0.1902 0.173 0.173 0.174 0.170 0.174 58,157 0.1700 -3.50%
2022-09-27 0 0.200 0.201 0.205 0.189 0.210 354,000 71,464 0.2019 0.179 0.180 0.183 0.169 0.188 395,912 0.1805 2.56%
2022-09-26 0 0.195 0.196 0.212 0.195 0.206 164,000 32,551 0.1985 0.174 0.175 0.190 0.174 0.184 183,417 0.1775 -2.50%
2022-09-23 0 0.200 0.200 0.205 0.200 0.214 1,148,000 231,211 0.2014 0.179 0.179 0.183 0.179 0.191 1,283,917 0.1801 -1.96%
2022-09-22 0 0.204 0.204 0.205 0.201 0.218 690,000 139,501 0.2022 0.182 0.182 0.183 0.180 0.195 771,692 0.1808 -2.86%
2022-09-21 0 0.210 0.210 0.220 0.204 0.220 1,082,000 232,313 0.2147 0.188 0.188 0.197 0.182 0.197 1,210,103 0.1920 0.00%
2022-09-20 0 0.210 0.210 0.228 0.210 0.229 292,000 62,146 0.2128 0.188 0.188 0.204 0.188 0.205 326,571 0.1903 -3.67%
2022-09-19 0 0.218 0.218 0.220 0.212 0.234 343,000 75,335 0.2196 0.195 0.195 0.197 0.190 0.209 383,609 0.1964 -1.80%
2022-09-16 0 0.222 0.222 0.231 0.205 0.250 2,959,000 685,449 0.2316 0.198 0.198 0.207 0.183 0.224 3,309,329 0.2071 5.21%
2022-09-15 0 0.211 0.211 0.212 0.211 0.240 1,583,000 344,480 0.2176 0.189 0.189 0.190 0.189 0.215 1,770,418 0.1946 -4.95%
2022-09-14 0 0.222 0.222 0.224 0.215 0.248 3,282,000 745,714 0.2272 0.198 0.198 0.200 0.192 0.222 3,670,570 0.2032 -3.48%
2022-09-13 0 0.230 0.222 0.231 0.183 0.240 5,277,000 1,170,194 0.2218 0.206 0.198 0.207 0.164 0.215 5,901,767 0.1983 15.00%
2022-09-09 0 0.200 0.200 0.206 0.176 0.210 7,481,000 1,385,154 0.1852 0.179 0.179 0.184 0.157 0.188 8,366,708 0.1656 4.17%
2022-09-08 0 0.192 0.192 0.199 0.192 0.201 14,863,000 2,946,058 0.1982 0.172 0.172 0.178 0.172 0.180 16,622,695 0.1772 -3.52%
2022-09-07 0 0.199 0.199 0.203 0.199 0.214 17,779,000 3,579,449 0.2013 0.178 0.178 0.182 0.178 0.191 19,883,932 0.1800 -8.29%
2022-09-06 0 0.217 0.217 0.218 0.216 0.247 7,228,000 1,597,471 0.2210 0.194 0.194 0.195 0.193 0.221 8,083,754 0.1976 -9.96%
2022-09-05 0 0.241 0.241 0.244 0.226 0.285 9,886,000 2,352,082 0.2379 0.215 0.215 0.218 0.202 0.255 11,056,446 0.2127 -7.31%
2022-09-02 0 0.260 0.255 0.260 0.239 0.370 20,074,000 5,880,814 0.2930 0.232 0.228 0.232 0.214 0.331 22,450,647 0.2619 12.07%
2022-09-01 0 0.232 0.232 0.235 0.200 0.250 6,274,000 1,441,577 0.2298 0.207 0.207 0.210 0.179 0.224 7,016,806 0.2054 17.17%
2022-08-31 0 0.198 0.198 0.200 0.198 0.215 35,666,000 7,236,711 0.2029 0.177 0.177 0.179 0.177 0.192 39,888,651 0.1814 -0.50%
2022-08-30 0 0.199 0.199 0.200 0.198 0.218 15,194,000 3,112,740 0.2049 0.178 0.178 0.179 0.177 0.195 16,992,883 0.1832 -7.87%
2022-08-29 0 0.216 0.216 0.218 0.200 0.315 21,154,000 4,936,054 0.2333 0.193 0.193 0.195 0.179 0.282 23,658,513 0.2086 8.00%
2022-08-26 0 0.200 0.200 0.204 0.199 0.204 1,572,000 314,988 0.2004 0.179 0.179 0.182 0.178 0.182 1,758,116 0.1792 1.01%
2022-08-25 0 0.198 0.198 0.219 - - 0 0 - 0.177 0.177 0.196 - - 0 - 0.00%
2022-08-24 0 0.198 0.198 0.206 0.198 0.211 19,462,000 3,897,925 0.2003 0.177 0.177 0.184 0.177 0.189 21,766,190 0.1791 -3.88%
2022-08-23 0 0.206 0.205 0.211 0.205 0.222 464,000 98,498 0.2123 0.184 0.183 0.189 0.183 0.198 518,935 0.1898 -10.82%
2022-08-22 0 0.231 0.230 0.233 0.201 0.255 1,724,000 405,002 0.2349 0.207 0.206 0.208 0.180 0.228 1,928,112 0.2101 11.06%
2022-08-19 0 0.208 0.208 0.213 0.201 0.210 364,000 75,428 0.2072 0.186 0.186 0.190 0.180 0.188 407,096 0.1853 -2.35%
2022-08-18 0 0.213 0.214 0.215 0.203 0.217 154,000 32,894 0.2136 0.190 0.191 0.192 0.182 0.194 172,233 0.1910 5.45%
2022-08-17 0 0.202 0.198 0.202 0.198 0.204 109,000 21,774 0.1998 0.181 0.177 0.181 0.177 0.182 121,905 0.1786 -0.98%
2022-08-16 0 0.204 0.195 0.210 - - 0 0 - 0.182 0.174 0.188 - - 0 - 0.00%
2022-08-15 0 0.204 0.204 0.225 - - 0 0 - 0.182 0.182 0.201 - - 0 - 0.00%
2022-08-12 0 0.204 0.204 0.217 0.200 0.217 200,000 42,204 0.2110 0.182 0.182 0.194 0.179 0.194 223,679 0.1887 -5.12%
2022-08-11 0 0.215 0.215 0.217 0.200 0.216 2,381,000 510,569 0.2144 0.192 0.192 0.194 0.179 0.193 2,662,897 0.1917 7.50%
2022-08-10 0 0.200 0.199 0.200 0.198 0.204 678,000 135,726 0.2002 0.179 0.178 0.179 0.177 0.182 758,271 0.1790 -1.96%
2022-08-09 0 0.204 0.204 0.224 0.203 0.226 691,000 147,909 0.2141 0.182 0.182 0.200 0.182 0.202 772,810 0.1914 -7.27%
2022-08-08 0 0.220 0.219 0.220 0.200 0.232 2,921,000 642,466 0.2199 0.197 0.196 0.197 0.179 0.207 3,266,830 0.1967 -9.47%
2022-08-05 0 0.243 0.233 0.243 0.230 0.260 774,000 191,994 0.2481 0.217 0.208 0.217 0.206 0.232 865,637 0.2218 -6.54%
2022-08-04 0 0.260 0.260 0.270 0.255 0.295 868,000 236,155 0.2721 0.232 0.232 0.241 0.228 0.264 970,766 0.2433 0.00%
2022-08-03 0 0.260 0.255 0.260 0.255 0.285 1,428,000 379,015 0.2654 0.232 0.228 0.232 0.228 0.255 1,597,067 0.2373 -8.77%
2022-08-02 0 0.285 0.285 0.290 0.280 0.290 836,000 234,890 0.2810 0.255 0.255 0.259 0.250 0.259 934,978 0.2512 -5.00%
2022-08-01 0 0.300 0.290 0.295 0.300 0.310 109,000 32,810 0.3010 0.268 0.259 0.264 0.268 0.277 121,905 0.2691 0.00%
2022-07-29 0 0.300 0.290 0.300 0.290 0.305 795,000 236,195 0.2971 0.268 0.259 0.268 0.259 0.273 889,123 0.2656 0.00%
2022-07-28 0 0.300 0.290 0.300 0.290 0.300 121,000 35,290 0.2917 0.268 0.259 0.268 0.259 0.268 135,326 0.2608 3.45%
2022-07-27 0 0.290 0.290 0.300 0.290 0.300 808,000 237,300 0.2937 0.259 0.259 0.268 0.259 0.268 903,663 0.2626 -1.69%
2022-07-26 0 0.295 0.295 0.300 0.295 0.300 20,347,000 6,068,092 0.2982 0.264 0.264 0.268 0.264 0.268 22,755,969 0.2667 0.00%
2022-07-25 0 0.295 0.295 0.300 0.290 0.300 1,631,000 489,265 0.3000 0.264 0.264 0.268 0.259 0.268 1,824,101 0.2682 -1.67%
2022-07-22 0 0.300 0.290 0.300 0.290 0.300 1,365,154 406,105 0.2975 0.268 0.259 0.268 0.259 0.268 1,526,780 0.2660 1.69%
2022-07-21 0 0.295 0.295 0.310 0.295 0.300 218,000 65,365 0.2998 0.264 0.264 0.277 0.264 0.268 243,810 0.2681 -3.28%
2022-07-20 0 0.305 0.295 0.305 0.295 0.305 830,000 247,315 0.2980 0.273 0.264 0.273 0.264 0.273 928,267 0.2664 1.67%
2022-07-19 0 0.300 0.295 0.305 0.295 0.305 275,000 82,385 0.2996 0.268 0.264 0.273 0.264 0.273 307,558 0.2679 0.00%
2022-07-18 0 0.300 0.300 0.305 0.295 0.300 654,000 195,970 0.2996 0.268 0.268 0.273 0.264 0.268 731,430 0.2679 1.69%
2022-07-15 0 0.295 0.290 0.300 0.295 0.310 623,000 187,100 0.3003 0.264 0.259 0.268 0.264 0.277 696,760 0.2685 0.00%
2022-07-14 0 0.295 0.295 0.305 0.280 0.310 87,000 25,705 0.2955 0.264 0.264 0.273 0.250 0.277 97,300 0.2642 -1.67%
2022-07-13 0 0.300 0.300 0.305 0.300 0.305 231,000 69,460 0.3007 0.268 0.268 0.273 0.268 0.273 258,349 0.2689 0.00%
2022-07-12 0 0.300 0.300 0.310 0.300 0.310 1,419,000 431,015 0.3037 0.268 0.268 0.277 0.268 0.277 1,587,002 0.2716 -1.64%
2022-07-11 0 0.305 0.300 0.305 0.305 0.320 1,595,000 491,270 0.3080 0.273 0.268 0.273 0.273 0.286 1,783,839 0.2754 0.00%
2022-07-08 0 0.305 0.305 0.320 0.300 0.335 2,887,000 907,085 0.3142 0.273 0.273 0.286 0.268 0.300 3,228,804 0.2809 -1.61%
2022-07-07 0 0.310 0.305 0.310 0.305 0.350 3,016,000 963,870 0.3196 0.277 0.273 0.277 0.273 0.313 3,373,077 0.2858 -3.12%
2022-07-06 0 0.320 0.315 0.320 0.315 0.350 958,000 316,065 0.3299 0.286 0.282 0.286 0.282 0.313 1,071,422 0.2950 -5.88%
2022-07-05 0 0.340 0.340 0.350 0.335 0.360 275,000 94,865 0.3450 0.304 0.304 0.313 0.300 0.322 307,558 0.3084 -1.45%
2022-07-04 0 0.345 0.345 0.350 0.330 0.360 2,582,000 891,560 0.3453 0.308 0.308 0.313 0.295 0.322 2,887,694 0.3087 -4.17%
2022-06-30 0 0.360 0.355 0.360 0.360 0.380 1,134,000 408,360 0.3601 0.322 0.317 0.322 0.322 0.340 1,268,259 0.3220 1.41%
2022-06-29 0 0.355 0.355 0.390 0.355 0.375 190,000 71,130 0.3744 0.317 0.317 0.349 0.317 0.335 212,495 0.3347 -10.13%
2022-06-28 0 0.395 0.390 0.395 0.380 0.405 68,000 27,170 0.3996 0.353 0.349 0.353 0.340 0.362 76,051 0.3573 3.95%
2022-06-27 0 0.380 0.380 0.400 0.375 0.400 113,000 42,475 0.3759 0.340 0.340 0.358 0.335 0.358 126,379 0.3361 -1.30%
2022-06-24 0 0.385 0.375 0.385 0.370 0.400 161,000 61,875 0.3843 0.344 0.335 0.344 0.331 0.358 180,061 0.3436 4.05%
2022-06-23 0 0.370 0.345 0.375 0.370 0.380 222,000 82,405 0.3712 0.331 0.308 0.335 0.331 0.340 248,284 0.3319 0.00%
2022-06-22 0 0.370 0.370 0.380 - - 0 0 - 0.331 0.331 0.340 - - 0 - 0.00%
2022-06-21 0 0.370 0.370 0.380 0.370 0.370 51,000 18,870 0.3700 0.331 0.331 0.340 0.331 0.331 57,038 0.3308 0.00%
2022-06-20 0 0.370 0.370 0.375 0.370 0.375 615,000 227,910 0.3706 0.331 0.331 0.335 0.331 0.335 687,813 0.3314 8.82%
2022-06-17 0 0.340 0.340 0.350 0.340 0.350 94,000 32,725 0.3481 0.304 0.304 0.313 0.304 0.313 105,129 0.3113 0.00%
2022-06-16 0 0.340 0.340 0.350 0.340 0.350 48,000 16,560 0.3450 0.304 0.304 0.313 0.304 0.313 53,683 0.3085 -1.45%
2022-06-15 0 0.345 0.345 0.350 0.345 0.345 2,000 690 0.3450 0.308 0.308 0.313 0.308 0.308 2,237 0.3085 0.00%
2022-06-14 0 0.345 0.345 0.350 0.340 0.360 582,000 204,395 0.3512 0.308 0.308 0.313 0.304 0.322 650,905 0.3140 -1.43%
2022-06-13 0 0.350 0.350 0.360 0.350 0.365 326,000 116,650 0.3578 0.313 0.313 0.322 0.313 0.326 364,597 0.3199 -2.78%
2022-06-10 0 0.360 0.360 0.365 0.360 0.365 1,940,000 698,440 0.3600 0.322 0.322 0.326 0.322 0.326 2,169,685 0.3219 0.00%
2022-06-09 0 0.360 0.355 0.360 0.355 0.365 1,345,000 484,700 0.3604 0.322 0.317 0.322 0.317 0.326 1,504,240 0.3222 -2.70%
2022-06-08 0 0.370 0.370 0.375 0.355 0.385 880,000 320,785 0.3645 0.331 0.331 0.335 0.317 0.344 984,187 0.3259 -3.90%
2022-06-07 0 0.385 0.370 0.380 0.355 0.385 122,000 43,620 0.3575 0.344 0.331 0.340 0.317 0.344 136,444 0.3197 2.67%
2022-06-06 0 0.375 0.365 0.375 0.360 0.380 55,000 19,865 0.3612 0.335 0.326 0.335 0.322 0.340 61,512 0.3229 7.14%
2022-06-02 0 0.350 0.350 0.355 0.340 0.380 2,484,000 884,525 0.3561 0.313 0.313 0.317 0.304 0.340 2,778,091 0.3184 -10.26%
2022-06-01 0 0.390 0.390 0.395 0.390 0.390 101,000 39,390 0.3900 0.349 0.349 0.353 0.349 0.349 112,958 0.3487 0.00%
2022-05-31 0 0.390 0.390 0.400 0.390 0.400 37,000 14,580 0.3941 0.349 0.349 0.358 0.349 0.358 41,381 0.3523 0.00%
2022-05-30 0 0.390 0.370 0.380 0.390 0.390 101,000 39,390 0.3900 0.349 0.331 0.340 0.349 0.349 112,958 0.3487 0.00%
2022-05-27 0 0.390 0.380 0.390 0.360 0.400 449,805 173,821 0.3864 0.349 0.340 0.349 0.322 0.358 503,059 0.3455 -1.27%
2022-05-26 0 0.395 0.380 0.400 0.400 0.400 9,000 3,600 0.4000 0.353 0.340 0.358 0.358 0.358 10,066 0.3577 3.95%
2022-05-25 0 0.380 0.380 0.400 0.380 0.420 2,480,000 1,009,290 0.4070 0.340 0.340 0.358 0.340 0.376 2,773,618 0.3639 -7.32%
2022-05-24 0 0.410 0.410 0.420 0.395 0.425 1,145,000 469,585 0.4101 0.367 0.367 0.376 0.353 0.380 1,280,561 0.3667 6.49%
2022-05-23 0 0.385 0.385 0.395 0.375 0.385 118,000 44,930 0.3808 0.344 0.344 0.353 0.335 0.344 131,971 0.3405 6.94%
2022-05-20 0 0.360 0.360 0.375 0.350 0.375 13,000 4,730 0.3638 0.322 0.322 0.335 0.313 0.335 14,539 0.3253 2.86%
2022-05-19 0 0.350 0.350 0.380 0.345 0.350 121,195 42,484 0.3505 0.313 0.313 0.340 0.308 0.313 135,544 0.3134 0.00%
2022-05-18 0 0.350 0.350 0.380 0.350 0.355 824,411 289,254 0.3509 0.313 0.313 0.340 0.313 0.317 922,017 0.3137 0.00%
2022-05-17 0 0.350 0.350 0.355 0.330 0.355 534,000 188,010 0.3521 0.313 0.313 0.317 0.295 0.317 597,223 0.3148 0.00%
2022-05-16 0 0.350 0.330 0.350 0.330 0.355 1,060,000 351,205 0.3313 0.313 0.295 0.313 0.295 0.317 1,185,498 0.2963 -1.41%
2022-05-13 0 0.355 0.345 0.355 0.345 0.355 131,000 45,345 0.3461 0.317 0.308 0.317 0.308 0.317 146,510 0.3095 1.43%
2022-05-12 0 0.350 0.345 0.350 0.330 0.375 692,000 241,255 0.3486 0.313 0.308 0.313 0.295 0.335 773,929 0.3117 -4.11%
2022-05-11 0 0.365 0.365 0.385 0.365 0.365 104,000 38,060 0.3660 0.326 0.326 0.344 0.326 0.326 116,313 0.3272 2.82%
2022-05-10 0 0.355 0.355 0.360 0.355 0.380 245,000 88,050 0.3594 0.317 0.317 0.322 0.317 0.340 274,007 0.3213 0.00%
2022-05-06 0 0.355 0.355 0.370 0.350 0.360 214,000 76,955 0.3596 0.317 0.317 0.331 0.313 0.322 239,336 0.3215 -1.39%
2022-05-05 0 0.360 0.360 0.380 0.360 0.375 735,000 268,305 0.3650 0.322 0.322 0.340 0.322 0.335 822,020 0.3264 -1.37%
2022-05-04 0 0.365 0.365 0.375 0.365 0.380 374,000 137,635 0.3680 0.326 0.326 0.335 0.326 0.340 418,279 0.3291 0.00%
2022-05-03 0 0.365 0.350 0.365 0.340 0.365 477,000 168,900 0.3541 0.326 0.313 0.326 0.304 0.326 533,474 0.3166 2.82%
2022-04-29 0 0.355 0.355 0.375 0.350 0.380 75,000 26,660 0.3555 0.317 0.317 0.335 0.313 0.340 83,880 0.3178 4.41%
2022-04-28 0 0.340 0.335 0.410 0.340 0.355 332,000 116,750 0.3517 0.304 0.300 0.367 0.304 0.317 371,307 0.3144 -6.85%
2022-04-27 0 0.365 0.360 0.370 0.360 0.370 253,000 92,370 0.3651 0.326 0.322 0.331 0.322 0.331 282,954 0.3264 0.00%
2022-04-26 0 0.365 0.370 0.410 0.360 0.370 39,000 14,210 0.3644 0.326 0.331 0.367 0.322 0.331 43,617 0.3258 0.00%
2022-04-25 0 0.365 0.365 0.370 0.360 0.370 561,000 204,820 0.3651 0.326 0.326 0.331 0.322 0.331 627,419 0.3264 0.00%
2022-04-22 0 0.365 0.360 0.365 0.360 0.390 1,000,000 373,020 0.3730 0.326 0.322 0.326 0.322 0.349 1,118,394 0.3335 -5.19%
2022-04-21 0 0.385 0.385 0.390 0.380 0.385 133,000 51,065 0.3839 0.344 0.344 0.349 0.340 0.344 148,746 0.3433 1.32%
2022-04-20 0 0.380 0.380 0.390 0.375 0.390 132,000 50,855 0.3853 0.340 0.340 0.349 0.335 0.349 147,628 0.3445 2.70%
2022-04-19 0 0.370 0.370 0.390 0.370 0.390 377,000 143,290 0.3801 0.331 0.331 0.349 0.331 0.349 421,635 0.3398 -1.33%
2022-04-14 0 0.375 0.375 0.400 0.375 0.400 244,000 93,600 0.3836 0.335 0.335 0.358 0.335 0.358 272,888 0.3430 -1.32%
2022-04-13 0 0.380 0.380 0.410 0.375 0.390 565,000 215,185 0.3809 0.340 0.340 0.367 0.335 0.349 631,893 0.3405 -1.30%
2022-04-12 0 0.385 0.385 0.390 0.380 0.415 1,009,000 390,510 0.3870 0.344 0.344 0.349 0.340 0.371 1,128,460 0.3461 -1.28%
2022-04-11 0 0.390 0.385 0.415 0.380 0.415 1,211,000 474,710 0.3920 0.349 0.344 0.371 0.340 0.371 1,354,376 0.3505 -7.14%
2022-04-08 0 0.420 0.395 0.420 0.395 0.440 1,549,000 623,385 0.4024 0.376 0.353 0.376 0.353 0.393 1,732,393 0.3598 0.00%
2022-04-07 0 0.420 0.410 0.425 0.405 0.425 56,000 22,720 0.4057 0.376 0.367 0.380 0.362 0.380 62,630 0.3628 3.70%
2022-04-06 0 0.405 0.405 0.430 0.405 0.450 308,000 126,255 0.4099 0.362 0.362 0.384 0.362 0.402 344,465 0.3665 -3.57%
2022-04-04 0 0.420 0.420 0.455 - - 0 0 - 0.376 0.376 0.407 - - 0 - 1.20%
2022-04-01 0 0.415 0.415 0.455 0.410 0.440 112,000 46,505 0.4152 0.371 0.371 0.407 0.367 0.393 125,260 0.3713 1.22%
2022-03-31 0 0.410 0.410 0.430 0.410 0.415 61,000 25,260 0.4141 0.367 0.367 0.384 0.367 0.371 68,222 0.3703 -4.65%
2022-03-30 0 0.430 0.425 0.460 0.425 0.430 169,000 72,325 0.4280 0.384 0.380 0.411 0.380 0.384 189,009 0.3827 1.18%
2022-03-29 0 0.425 0.415 0.430 0.425 0.430 80,000 34,165 0.4271 0.380 0.371 0.384 0.380 0.384 89,472 0.3819 0.00%
2022-03-28 0 0.425 0.425 0.440 0.425 0.425 4,000 1,700 0.4250 0.380 0.380 0.393 0.380 0.380 4,474 0.3800 0.00%
2022-03-25 0 0.425 0.415 0.425 0.425 0.425 44,000 18,700 0.4250 0.380 0.371 0.380 0.380 0.380 49,209 0.3800 -5.56%
2022-03-24 0 0.450 0.450 0.455 0.435 0.460 152,000 69,775 0.4590 0.402 0.402 0.407 0.389 0.411 169,996 0.4105 -2.17%
2022-03-23 0 0.460 0.415 0.460 0.410 0.460 1,481,000 644,760 0.4354 0.411 0.371 0.411 0.367 0.411 1,656,342 0.3893 8.24%
2022-03-22 0 0.425 0.425 0.460 0.425 0.460 2,000 885 0.4425 0.380 0.380 0.411 0.380 0.411 2,237 0.3957 -7.61%
2022-03-21 0 0.460 0.425 0.460 0.415 0.460 196,000 86,705 0.4424 0.411 0.380 0.411 0.371 0.411 219,205 0.3955 5.75%
2022-03-18 0 0.435 0.435 0.440 0.405 0.435 37,000 15,920 0.4303 0.389 0.389 0.393 0.362 0.389 41,381 0.3847 0.00%
2022-03-17 0 0.435 0.390 0.435 0.385 0.435 263,000 110,300 0.4194 0.389 0.349 0.389 0.344 0.389 294,138 0.3750 8.75%
2022-03-16 0 0.400 0.380 0.400 0.365 0.405 151,000 58,315 0.3862 0.358 0.340 0.358 0.326 0.362 168,878 0.3453 11.11%
2022-03-15 0 0.360 0.360 0.380 0.360 0.390 845,000 316,485 0.3745 0.322 0.322 0.340 0.322 0.349 945,043 0.3349 -7.69%
2022-03-14 0 0.390 0.390 0.405 0.375 0.410 352,000 141,020 0.4006 0.349 0.349 0.362 0.335 0.367 393,675 0.3582 -6.02%
2022-03-11 0 0.415 0.415 0.430 0.385 0.420 1,327,000 540,265 0.4071 0.371 0.371 0.384 0.344 0.376 1,484,109 0.3640 -9.78%
2022-03-10 0 0.460 0.435 0.460 0.440 0.460 4,000 1,800 0.4500 0.411 0.389 0.411 0.393 0.411 4,474 0.4024 5.75%
2022-03-09 0 0.435 0.430 0.440 0.430 0.440 84,000 36,870 0.4389 0.389 0.384 0.393 0.384 0.393 93,945 0.3925 1.16%
2022-03-08 0 0.430 0.420 0.480 0.430 0.440 175,000 76,860 0.4392 0.384 0.376 0.429 0.384 0.393 195,719 0.3927 -2.27%
2022-03-07 0 0.440 0.425 0.445 0.410 0.445 226,000 97,365 0.4308 0.393 0.380 0.398 0.367 0.398 252,757 0.3852 -2.22%
2022-03-04 0 0.450 0.450 0.460 0.445 0.445 10,000 4,450 0.4450 0.402 0.402 0.411 0.398 0.398 11,184 0.3979 0.00%
2022-03-03 0 0.450 0.450 0.460 0.425 0.490 168,000 76,540 0.4556 0.402 0.402 0.411 0.380 0.438 187,890 0.4074 0.00%
2022-03-02 0 0.450 0.450 0.455 0.445 0.470 490,000 224,435 0.4580 0.402 0.402 0.407 0.398 0.420 548,013 0.4095 -2.17%
2022-03-01 0 0.460 0.455 0.500 0.455 0.500 162,000 76,030 0.4693 0.411 0.407 0.447 0.407 0.447 181,180 0.4196 -2.13%
2022-02-28 0 0.470 0.470 0.475 0.455 0.480 136,000 64,395 0.4735 0.420 0.420 0.425 0.407 0.429 152,102 0.4234 -3.09%
2022-02-25 0 0.485 0.465 0.500 - - 0 0 - 0.434 0.416 0.447 - - 0 - 0.00%
2022-02-24 0 0.485 0.475 0.500 0.475 0.485 37,000 17,840 0.4822 0.434 0.425 0.447 0.425 0.434 41,381 0.4311 1.04%
2022-02-23 0 0.480 0.475 0.500 - - 0 0 - 0.429 0.425 0.447 - - 0 - 0.00%
2022-02-22 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.429 0.429 0.447 0.429 0.429 22,368 0.4292 -1.03%
2022-02-21 0 0.485 0.485 0.500 - - 0 0 - 0.434 0.434 0.447 - - 0 - 1.04%
2022-02-18 0 0.480 0.480 0.500 0.480 0.520 193,000 97,990 0.5077 0.429 0.429 0.447 0.429 0.465 215,850 0.4540 0.00%
2022-02-17 0 0.480 0.480 0.500 0.480 0.510 102,000 49,300 0.4833 0.429 0.429 0.447 0.429 0.456 114,076 0.4322 -2.04%
2022-02-16 0 0.490 0.490 0.500 0.490 0.495 84,000 41,165 0.4901 0.438 0.438 0.447 0.438 0.443 93,945 0.4382 -1.01%
2022-02-15 0 0.495 0.495 0.500 0.495 0.500 69,000 34,200 0.4957 0.443 0.443 0.447 0.443 0.447 77,169 0.4432 -1.00%
2022-02-14 0 0.500 0.495 0.500 0.500 0.510 109,000 54,520 0.5002 0.447 0.443 0.447 0.447 0.456 121,905 0.4472 1.01%
2022-02-11 0 0.495 0.495 0.500 0.475 0.510 382,000 190,475 0.4986 0.443 0.443 0.447 0.425 0.456 427,227 0.4458 4.21%
2022-02-10 0 0.475 0.475 0.495 0.460 0.490 206,000 98,910 0.4801 0.425 0.425 0.443 0.411 0.438 230,389 0.4293 1.06%
2022-02-09 0 0.470 0.470 0.495 0.470 0.495 12,000 5,915 0.4929 0.420 0.420 0.443 0.420 0.443 13,421 0.4407 -1.05%
2022-02-08 0 0.475 0.475 0.495 0.475 0.495 6,000 2,905 0.4842 0.425 0.425 0.443 0.425 0.443 6,710 0.4329 -1.04%
2022-02-07 0 0.480 0.480 0.495 0.480 0.495 104,000 49,935 0.4801 0.429 0.429 0.443 0.429 0.443 116,313 0.4293 0.00%
2022-02-04 0 0.480 0.480 0.490 0.480 0.490 49,000 23,895 0.4877 0.429 0.429 0.438 0.429 0.438 54,801 0.4360 -4.00%
2022-01-31 0 0.500 0.475 0.500 - - 0 0 - 0.447 0.425 0.447 - - 0 - 0.00%
2022-01-28 0 0.500 0.480 0.500 0.465 0.500 133,000 62,990 0.4736 0.447 0.429 0.447 0.416 0.447 148,746 0.4235 0.00%
2022-01-27 0 0.500 0.480 0.500 0.495 0.500 41,000 20,300 0.4951 0.447 0.429 0.447 0.443 0.447 45,854 0.4427 0.00%
2022-01-26 0 0.500 0.490 0.500 0.500 0.500 302,000 151,000 0.5000 0.447 0.438 0.447 0.447 0.447 337,755 0.4471 0.00%
2022-01-25 0 0.500 0.480 0.500 0.495 0.500 221,000 110,420 0.4996 0.447 0.429 0.447 0.443 0.447 247,165 0.4467 4.17%
2022-01-24 0 0.480 0.480 0.500 0.480 0.510 93,000 46,490 0.4999 0.429 0.429 0.447 0.429 0.456 104,011 0.4470 -4.00%
2022-01-21 0 0.500 0.500 0.510 0.490 0.520 165,000 82,800 0.5018 0.447 0.447 0.456 0.438 0.465 184,535 0.4487 0.00%
2022-01-20 0 0.500 0.480 0.500 0.470 0.510 1,259,000 629,310 0.4998 0.447 0.429 0.447 0.420 0.456 1,408,058 0.4469 1.01%
2022-01-19 0 0.495 0.475 0.495 0.475 0.495 15,000 7,195 0.4797 0.443 0.425 0.443 0.425 0.443 16,776 0.4289 3.13%
2022-01-18 0 0.480 0.475 0.495 0.480 0.510 546,000 266,825 0.4887 0.429 0.425 0.443 0.429 0.456 610,643 0.4370 -3.03%
2022-01-17 0 0.495 0.490 0.495 0.490 0.500 286,000 142,050 0.4967 0.443 0.438 0.443 0.438 0.447 319,861 0.4441 -1.00%
2022-01-14 0 0.500 0.490 0.500 0.500 0.520 220,000 110,030 0.5001 0.447 0.438 0.447 0.447 0.465 246,047 0.4472 2.04%
2022-01-13 0 0.490 0.490 0.500 0.490 0.540 888,000 449,100 0.5057 0.438 0.438 0.447 0.438 0.483 993,134 0.4522 -2.00%
2022-01-12 0 0.500 0.500 0.530 0.495 0.540 1,251,000 639,195 0.5109 0.447 0.447 0.474 0.443 0.483 1,399,111 0.4569 4.17%
2022-01-11 0 0.480 0.475 0.495 0.480 0.500 598,000 295,705 0.4945 0.429 0.425 0.443 0.429 0.447 668,800 0.4421 -3.03%
2022-01-10 0 0.495 0.480 0.500 0.490 0.495 63,000 31,115 0.4939 0.443 0.429 0.447 0.438 0.443 70,459 0.4416 1.02%
2022-01-07 0 0.490 0.480 0.490 0.480 0.495 136,000 65,525 0.4818 0.438 0.429 0.438 0.429 0.443 152,102 0.4308 2.08%
2022-01-06 0 0.480 0.480 0.490 0.475 0.495 186,000 88,850 0.4777 0.429 0.429 0.438 0.425 0.443 208,021 0.4271 -4.00%
2022-01-05 0 0.500 0.480 0.500 0.475 0.500 453,000 216,720 0.4784 0.447 0.429 0.447 0.425 0.447 506,633 0.4278 1.01%
2022-01-04 0 0.495 0.480 0.495 0.475 0.500 175,000 85,085 0.4862 0.443 0.429 0.443 0.425 0.447 195,719 0.4347 -1.00%
2022-01-03 0 0.500 0.470 0.500 0.470 0.500 346,000 165,485 0.4783 0.447 0.420 0.447 0.420 0.447 386,964 0.4276 2.04%
2021-12-31 0 0.490 0.470 0.490 0.490 0.490 1,000 490 0.4900 0.438 0.420 0.438 0.438 0.438 1,118 0.4381 4.26%
2021-12-30 0 0.470 0.470 0.480 0.465 0.580 1,376,000 702,590 0.5106 0.420 0.420 0.429 0.416 0.519 1,538,911 0.4566 -2.08%
2021-12-29 0 0.480 0.480 0.495 0.465 0.500 246,000 118,890 0.4833 0.429 0.429 0.443 0.416 0.447 275,125 0.4321 -1.03%
2021-12-28 0 0.485 0.485 0.500 0.465 0.500 693,000 331,955 0.4790 0.434 0.434 0.447 0.416 0.447 775,047 0.4283 0.00%
2021-12-24 0 0.485 0.460 0.490 0.455 0.490 419,000 202,825 0.4841 0.434 0.411 0.438 0.407 0.438 468,607 0.4328 -1.02%
2021-12-23 0 0.490 0.490 0.500 0.485 0.510 1,026,000 511,095 0.4981 0.438 0.438 0.447 0.434 0.456 1,147,473 0.4454 -2.00%
2021-12-22 0 0.500 0.495 0.500 0.475 0.520 2,273,000 1,136,165 0.4999 0.447 0.443 0.447 0.425 0.465 2,542,110 0.4469 6.38%
2021-12-21 0 0.470 0.460 0.470 0.445 0.470 576,000 264,570 0.4593 0.420 0.411 0.420 0.398 0.420 644,195 0.4107 4.44%
2021-12-20 0 0.450 0.450 0.475 0.405 0.500 2,962,000 1,359,525 0.4590 0.402 0.402 0.425 0.362 0.447 3,312,684 0.4104 -10.00%
2021-12-17 0 0.500 0.495 0.500 0.480 0.550 5,548,000 2,804,340 0.5055 0.447 0.443 0.447 0.429 0.492 6,204,852 0.4520 -13.79%
2021-12-16 0 0.580 0.560 0.580 0.540 0.600 1,115,000 625,990 0.5614 0.519 0.501 0.519 0.483 0.536 1,247,010 0.5020 0.00%
2021-12-15 0 0.580 0.560 0.590 0.560 0.630 1,474,000 872,220 0.5917 0.519 0.501 0.528 0.501 0.563 1,648,513 0.5291 -10.77%
2021-12-14 0 0.650 0.610 0.680 0.610 0.670 705,000 444,250 0.6301 0.581 0.545 0.608 0.545 0.599 788,468 0.5634 -5.80%
2021-12-13 0 0.690 0.680 0.690 - - 0 0 - 0.617 0.608 0.617 - - 0 - -1.43%
2021-12-10 0 0.700 0.670 0.700 0.670 0.700 116,000 81,050 0.6987 0.626 0.599 0.626 0.599 0.626 129,734 0.6247 1.45%
2021-12-09 0 0.690 0.680 0.690 0.670 0.700 250,000 171,800 0.6872 0.617 0.608 0.617 0.599 0.626 279,599 0.6145 -1.43%
2021-12-08 0 0.700 0.690 0.700 0.680 0.700 243,000 168,010 0.6914 0.626 0.617 0.626 0.608 0.626 271,770 0.6182 0.00%
2021-12-07 0 0.700 0.700 0.730 0.690 0.730 541,000 379,770 0.7020 0.626 0.626 0.653 0.617 0.653 605,051 0.6277 -1.41%
2021-12-06 0 0.710 0.700 0.710 0.690 0.710 1,031,000 721,570 0.6999 0.635 0.626 0.635 0.617 0.635 1,153,065 0.6258 0.00%
2021-12-03 0 0.710 0.690 0.710 0.650 0.710 1,686,000 1,153,830 0.6844 0.635 0.617 0.635 0.581 0.635 1,885,613 0.6119 2.90%
2021-12-02 0 0.690 0.690 0.710 0.670 0.710 994,000 690,680 0.6948 0.617 0.617 0.635 0.599 0.635 1,111,684 0.6213 -2.82%
2021-12-01 0 0.710 0.690 0.710 0.680 0.750 880,000 617,760 0.7020 0.635 0.617 0.635 0.608 0.671 984,187 0.6277 -5.33%
2021-11-30 0 0.750 0.730 0.750 0.680 0.750 1,381,000 1,013,070 0.7336 0.671 0.653 0.671 0.608 0.671 1,544,503 0.6559 5.63%
2021-11-29 0 0.710 0.680 0.710 0.670 0.710 257,000 177,020 0.6888 0.635 0.608 0.635 0.599 0.635 287,427 0.6159 1.43%
2021-11-26 0 0.700 0.680 0.700 0.670 0.700 1,100,000 748,730 0.6807 0.626 0.608 0.626 0.599 0.626 1,230,234 0.6086 -6.67%
2021-11-25 0 0.750 0.710 0.750 0.680 0.750 488,000 351,950 0.7212 0.671 0.635 0.671 0.608 0.671 545,776 0.6449 5.63%
2021-11-24 0 0.710 0.680 0.710 0.660 0.720 461,000 311,690 0.6761 0.635 0.608 0.635 0.590 0.644 515,580 0.6045 1.43%
2021-11-23 0 0.700 0.680 0.700 0.660 0.710 581,000 398,660 0.6862 0.626 0.608 0.626 0.590 0.635 649,787 0.6135 0.00%
2021-11-22 0 0.700 0.680 0.700 0.680 0.750 653,000 456,840 0.6996 0.626 0.608 0.626 0.608 0.671 730,311 0.6255 -5.41%
2021-11-19 0 0.740 0.720 0.740 0.720 0.790 670,000 506,270 0.7556 0.662 0.644 0.662 0.644 0.706 749,324 0.6756 -3.90%
2021-11-18 0 0.770 0.760 0.770 0.750 0.790 428,000 327,500 0.7652 0.688 0.680 0.688 0.671 0.706 478,673 0.6842 -3.75%
2021-11-17 0 0.800 0.790 0.800 0.720 0.800 1,282,000 974,860 0.7604 0.715 0.706 0.715 0.644 0.715 1,433,782 0.6799 6.67%
2021-11-16 0 0.750 0.740 0.750 0.710 0.860 2,833,000 2,245,220 0.7925 0.671 0.662 0.671 0.635 0.769 3,168,411 0.7086 -11.76%
2021-11-15 0 0.850 0.840 0.850 0.670 0.890 5,939,000 4,862,340 0.8187 0.760 0.751 0.760 0.599 0.796 6,642,144 0.7320 18.06%
2021-11-12 0 0.720 0.720 0.730 0.560 0.780 8,850,000 6,194,240 0.6999 0.644 0.644 0.653 0.501 0.697 9,897,790 0.6258 30.91%
2021-11-11 0 0.550 0.550 0.570 0.500 0.570 2,270,000 1,195,540 0.5267 0.492 0.492 0.510 0.447 0.510 2,538,755 0.4709 11.11%
2021-11-10 0 0.495 0.495 0.500 0.495 0.500 82,000 40,830 0.4979 0.443 0.443 0.447 0.443 0.447 91,708 0.4452 -1.00%
2021-11-09 0 0.500 0.495 0.500 0.495 0.530 267,000 133,725 0.5008 0.447 0.443 0.447 0.443 0.474 298,611 0.4478 1.01%
2021-11-08 0 0.495 0.495 0.500 0.495 0.500 546,000 272,685 0.4994 0.443 0.443 0.447 0.443 0.447 610,643 0.4466 1.02%
2021-11-05 0 0.490 0.490 0.500 0.490 0.510 589,000 295,730 0.5021 0.438 0.438 0.447 0.438 0.456 658,734 0.4489 -3.92%
2021-11-04 0 0.510 0.510 0.520 0.485 0.520 771,000 386,640 0.5015 0.456 0.456 0.465 0.434 0.465 862,282 0.4484 3.03%
2021-11-03 0 0.495 0.495 0.500 0.485 0.550 5,812,000 2,933,795 0.5048 0.443 0.443 0.447 0.434 0.492 6,500,108 0.4513 -10.00%
2021-11-02 0 0.550 0.550 0.560 0.520 0.600 1,321,000 722,350 0.5468 0.492 0.492 0.501 0.465 0.536 1,477,399 0.4889 0.00%
2021-11-01 0 0.550 0.550 0.570 0.550 0.570 1,349,000 742,790 0.5506 0.492 0.492 0.510 0.492 0.510 1,508,714 0.4923 -1.79%
2021-10-29 0 0.560 0.560 0.590 0.550 0.570 817,000 460,800 0.5640 0.501 0.501 0.528 0.492 0.510 913,728 0.5043 -3.45%
2021-10-28 0 0.580 0.560 0.580 0.550 0.640 3,221,000 1,879,500 0.5835 0.519 0.501 0.519 0.492 0.572 3,602,348 0.5217 1.75%
2021-10-27 0 0.570 0.570 0.580 0.560 0.580 926,000 522,270 0.5640 0.510 0.510 0.519 0.501 0.519 1,035,633 0.5043 -1.72%
2021-10-26 0 0.580 0.580 0.590 0.580 0.600 269,000 158,410 0.5889 0.519 0.519 0.528 0.519 0.536 300,848 0.5265 0.00%
2021-10-25 0 0.580 0.580 0.590 0.580 0.610 2,134,000 1,274,100 0.5970 0.519 0.519 0.528 0.519 0.545 2,386,653 0.5338 -3.33%
2021-10-22 0 0.600 0.600 0.610 0.600 0.620 1,402,000 849,440 0.6059 0.536 0.536 0.545 0.536 0.554 1,567,989 0.5417 0.00%
2021-10-21 0 0.600 0.600 0.620 0.600 0.660 4,087,000 2,513,910 0.6151 0.536 0.536 0.554 0.536 0.590 4,570,878 0.5500 -1.64%
2021-10-20 0 0.610 0.610 0.630 0.610 0.710 1,471,000 941,020 0.6397 0.545 0.545 0.563 0.545 0.635 1,645,158 0.5720 0.00%
2021-10-19 0 0.610 0.610 0.620 0.600 0.630 458,000 281,520 0.6147 0.545 0.545 0.554 0.536 0.563 512,225 0.5496 -1.61%
2021-10-18 0 0.620 0.610 0.620 0.600 0.660 1,209,000 750,940 0.6211 0.554 0.545 0.554 0.536 0.590 1,352,139 0.5554 -1.59%
2021-10-15 0 0.630 0.600 0.630 0.600 0.640 1,074,000 658,220 0.6129 0.563 0.536 0.563 0.536 0.572 1,201,155 0.5480 1.61%
2021-10-12 0 0.620 0.600 0.610 0.600 0.670 2,218,000 1,380,030 0.6222 0.554 0.536 0.545 0.536 0.599 2,480,599 0.5563 -6.06%
2021-10-11 0 0.660 0.640 0.660 0.630 0.670 257,000 167,550 0.6519 0.590 0.572 0.590 0.563 0.599 287,427 0.5829 4.76%
2021-10-08 0 0.630 0.620 0.650 0.620 0.680 418,000 267,980 0.6411 0.563 0.554 0.581 0.554 0.608 467,489 0.5732 -3.08%
2021-10-07 0 0.650 0.650 0.670 0.640 0.680 147,000 95,900 0.6524 0.581 0.581 0.599 0.572 0.608 164,404 0.5833 3.17%
2021-10-06 0 0.630 0.610 0.650 0.610 0.660 701,000 445,730 0.6358 0.563 0.545 0.581 0.545 0.590 783,994 0.5685 -4.55%
2021-10-05 0 0.660 0.660 0.680 0.660 0.700 481,000 321,980 0.6694 0.590 0.590 0.608 0.590 0.626 537,948 0.5985 -2.94%
2021-10-04 0 0.680 0.680 0.720 0.680 0.700 77,000 52,420 0.6808 0.608 0.608 0.644 0.608 0.626 86,116 0.6087 -2.86%
2021-09-30 0 0.700 0.700 0.710 0.700 0.740 101,000 71,380 0.7067 0.626 0.626 0.635 0.626 0.662 112,958 0.6319 -2.78%
2021-09-29 0 0.720 0.680 0.720 0.720 0.720 7,000 5,040 0.7200 0.644 0.608 0.644 0.644 0.644 7,829 0.6438 2.86%
2021-09-28 0 0.700 0.700 0.720 0.690 0.780 767,000 558,340 0.7280 0.626 0.626 0.644 0.617 0.697 857,808 0.6509 -4.11%
2021-09-27 0 0.730 0.730 0.750 0.660 0.800 3,947,000 2,840,540 0.7197 0.653 0.653 0.671 0.590 0.715 4,414,302 0.6435 12.31%
2021-09-24 0 0.650 0.650 0.660 0.630 0.660 447,000 286,690 0.6414 0.581 0.581 0.590 0.563 0.590 499,922 0.5735 1.56%
2021-09-23 0 0.640 0.640 0.660 0.590 0.730 7,054,000 4,358,590 0.6179 0.572 0.572 0.590 0.528 0.653 7,889,153 0.5525 -9.86%
2021-09-21 0 0.710 0.670 0.740 - - 0 0 - 0.635 0.599 0.662 - - 0 - 0.00%
2021-09-20 0 0.710 0.670 0.720 0.720 0.720 1,000 720 0.7200 0.635 0.599 0.644 0.644 0.644 1,118 0.6438 -1.39%
2021-09-17 0 0.720 0.690 0.740 0.690 0.740 926,000 654,530 0.7068 0.644 0.617 0.662 0.617 0.662 1,035,633 0.6320 -1.37%
2021-09-16 0 0.730 0.720 0.730 0.710 0.750 490,000 351,430 0.7172 0.653 0.644 0.653 0.635 0.671 548,013 0.6413 -2.67%
2021-09-15 0 0.750 0.720 0.750 0.720 0.750 1,776,000 1,304,730 0.7346 0.671 0.644 0.671 0.644 0.671 1,986,268 0.6569 0.00%
2021-09-14 0 0.750 0.740 0.750 0.750 0.780 2,352,000 1,769,650 0.7524 0.671 0.662 0.671 0.671 0.697 2,630,463 0.6728 -3.85%
2021-09-13 0 0.780 0.780 0.800 0.770 0.800 495,000 393,070 0.7941 0.697 0.697 0.715 0.688 0.715 553,605 0.7100 2.63%
2021-09-10 0 0.760 0.760 0.770 0.760 0.790 278,000 215,330 0.7746 0.680 0.680 0.688 0.680 0.706 310,914 0.6926 1.33%
2021-09-09 0 0.750 0.750 0.760 0.740 0.790 1,608,000 1,224,310 0.7614 0.671 0.671 0.680 0.662 0.706 1,798,378 0.6808 -3.85%
2021-09-08 0 0.780 0.770 0.800 0.770 0.800 1,271,000 997,470 0.7848 0.697 0.688 0.715 0.688 0.715 1,421,479 0.7017 0.00%
2021-09-07 0 0.780 0.780 0.790 0.780 0.800 413,000 326,370 0.7902 0.697 0.697 0.706 0.697 0.715 461,897 0.7066 -1.27%
2021-09-06 0 0.790 0.790 0.800 0.770 0.800 970,000 774,000 0.7979 0.706 0.706 0.715 0.688 0.715 1,084,842 0.7135 -1.25%
2021-09-03 0 0.800 0.790 0.800 0.800 0.800 17,000 13,600 0.8000 0.715 0.706 0.715 0.715 0.715 19,013 0.7153 0.00%
2021-09-02 0 0.800 0.790 0.800 0.780 0.820 2,735,000 2,188,590 0.8002 0.715 0.706 0.715 0.697 0.733 3,058,808 0.7155 0.00%
2021-09-01 0 0.800 0.800 0.810 0.770 0.800 245,000 194,800 0.7951 0.715 0.715 0.724 0.688 0.715 274,007 0.7109 0.00%
2021-08-31 0 0.800 0.780 0.800 0.750 0.790 470,000 364,250 0.7750 0.715 0.697 0.715 0.671 0.706 525,645 0.6930 1.27%
2021-08-30 0 0.790 0.760 0.800 0.740 0.800 682,000 516,610 0.7575 0.706 0.680 0.715 0.662 0.715 762,745 0.6773 3.95%
2021-08-27 0 0.760 0.760 0.770 0.760 0.800 543,000 423,510 0.7799 0.680 0.680 0.688 0.680 0.715 607,288 0.6974 -5.00%
2021-08-26 0 0.800 0.790 0.800 0.770 0.800 2,252,000 1,799,650 0.7991 0.715 0.706 0.715 0.688 0.715 2,518,624 0.7145 2.56%
2021-08-25 0 0.780 0.780 0.800 0.770 0.800 190,000 150,900 0.7942 0.697 0.697 0.715 0.688 0.715 212,495 0.7101 -1.27%
2021-08-24 0 0.790 0.780 0.790 0.760 0.800 45,900 35,895 0.7820 0.706 0.697 0.706 0.680 0.715 51,334 0.6992 2.60%
2021-08-23 0 0.770 0.770 0.800 0.760 0.770 609,000 468,560 0.7694 0.688 0.688 0.715 0.680 0.688 681,102 0.6879 -1.28%
2021-08-20 0 0.780 0.780 0.790 0.780 0.790 518,000 404,330 0.7806 0.697 0.697 0.706 0.697 0.706 579,328 0.6979 -1.27%
2021-08-19 0 0.790 0.780 0.790 0.770 0.800 362,000 285,390 0.7884 0.706 0.697 0.706 0.688 0.715 404,859 0.7049 -1.25%
2021-08-18 0 0.800 0.790 0.800 0.780 0.820 2,298,000 1,835,540 0.7988 0.715 0.706 0.715 0.697 0.733 2,570,070 0.7142 2.56%
2021-08-17 0 0.780 0.750 0.790 0.750 0.900 4,189,000 3,352,940 0.8004 0.697 0.671 0.706 0.671 0.805 4,684,954 0.7157 -13.33%
2021-08-16 0 0.900 0.890 0.900 0.890 0.930 517,000 469,740 0.9086 0.805 0.796 0.805 0.796 0.832 578,210 0.8124 -3.23%
2021-08-13 0 0.930 0.930 0.950 0.920 0.940 432,000 397,510 0.9202 0.832 0.832 0.849 0.823 0.840 483,146 0.8228 0.00%
2021-08-12 0 0.930 0.930 0.950 0.920 0.970 188,000 175,660 0.9344 0.832 0.832 0.849 0.823 0.867 210,258 0.8354 -2.11%
2021-08-11 0 0.950 0.940 0.950 0.940 0.960 98,000 92,950 0.9485 0.849 0.840 0.849 0.840 0.858 109,603 0.8481 0.00%
2021-08-10 0 0.950 0.940 0.950 0.940 0.980 227,000 216,760 0.9549 0.849 0.840 0.849 0.840 0.876 253,876 0.8538 0.00%
2021-08-09 0 0.950 0.930 0.950 0.930 0.970 213,000 204,010 0.9578 0.849 0.832 0.849 0.832 0.867 238,218 0.8564 0.00%
2021-08-06 0 0.950 0.930 0.950 0.930 0.970 101,000 96,190 0.9524 0.849 0.832 0.849 0.832 0.867 112,958 0.8516 -1.04%
2021-08-05 0 0.960 0.930 0.970 0.920 0.960 66,000 62,570 0.9480 0.858 0.832 0.867 0.823 0.858 73,814 0.8477 -1.03%
2021-08-04 0 0.970 0.930 0.970 0.910 0.970 825,000 768,860 0.9320 0.867 0.832 0.867 0.814 0.867 922,675 0.8333 1.04%
2021-08-03 0 0.960 0.950 0.960 0.930 0.990 486,000 473,570 0.9744 0.858 0.849 0.858 0.832 0.885 543,540 0.8713 -1.03%
2021-08-02 0 0.970 0.970 1.030 0.950 1.020 169,000 165,110 0.9770 0.867 0.867 0.921 0.849 0.912 189,009 0.8736 -2.02%
2021-07-30 0 0.990 0.990 1.010 0.950 1.030 302,000 299,350 0.9912 0.885 0.885 0.903 0.849 0.921 337,755 0.8863 4.21%
2021-07-29 0 0.950 0.950 0.960 0.900 0.970 429,000 404,420 0.9427 0.849 0.849 0.858 0.805 0.867 479,791 0.8429 1.06%
2021-07-28 0 0.940 0.920 0.940 0.770 0.940 1,021,000 898,260 0.8798 0.840 0.823 0.840 0.688 0.840 1,141,881 0.7866 17.50%
2021-07-27 0 0.800 0.800 0.810 0.710 0.980 2,524,000 2,080,780 0.8244 0.715 0.715 0.724 0.635 0.876 2,822,827 0.7371 -15.79%
2021-07-26 0 0.950 0.950 1.020 0.910 1.040 2,593,000 2,579,970 0.9950 0.849 0.849 0.912 0.814 0.930 2,899,996 0.8896 -9.52%
2021-07-23 0 1.050 1.020 1.050 1.020 1.060 127,000 133,740 1.0531 0.939 0.912 0.939 0.912 0.948 142,036 0.9416 -0.94%
2021-07-22 0 1.060 1.030 1.060 1.020 1.070 800,000 842,740 1.0534 0.948 0.921 0.948 0.912 0.957 894,715 0.9419 1.92%
2021-07-21 0 1.040 1.020 1.040 1.010 1.050 257,000 263,750 1.0263 0.930 0.912 0.930 0.903 0.939 287,427 0.9176 -1.89%
2021-07-20 0 1.060 1.050 1.060 0.990 1.060 1,899,000 1,948,850 1.0263 0.948 0.939 0.948 0.885 0.948 2,123,831 0.9176 0.00%
2021-07-19 0 1.060 1.030 1.060 1.030 1.060 155,000 161,190 1.0399 0.948 0.921 0.948 0.921 0.948 173,351 0.9298 -0.93%
2021-07-16 0 1.070 1.050 1.070 1.050 1.080 141,000 149,790 1.0623 0.957 0.939 0.957 0.939 0.966 157,694 0.9499 1.90%
2021-07-15 0 1.050 1.050 1.060 1.040 1.100 275,000 291,920 1.0615 0.939 0.939 0.948 0.930 0.984 307,558 0.9492 -1.87%
2021-07-14 0 1.070 1.060 1.070 1.050 1.080 227,000 242,190 1.0669 0.957 0.948 0.957 0.939 0.966 253,876 0.9540 -0.93%
2021-07-13 0 1.080 1.080 1.090 1.070 1.090 82,000 89,140 1.0871 0.966 0.966 0.975 0.957 0.975 91,708 0.9720 -1.82%
2021-07-12 0 1.100 1.070 1.100 1.070 1.100 116,000 125,220 1.0795 0.984 0.957 0.984 0.957 0.984 129,734 0.9652 2.80%
2021-07-09 0 1.070 1.060 1.070 1.030 1.080 664,000 704,360 1.0608 0.957 0.948 0.957 0.921 0.966 742,614 0.9485 0.00%
2021-07-08 0 1.070 1.070 1.080 1.070 1.120 484,000 524,830 1.0844 0.957 0.957 0.966 0.957 1.001 541,303 0.9696 -5.31%
2021-07-07 0 1.130 1.120 1.130 1.110 1.130 546,000 615,880 1.1280 1.010 1.001 1.010 0.992 1.010 610,643 1.0086 -1.74%
2021-07-06 0 1.150 1.120 1.150 1.100 1.150 174,000 194,380 1.1171 1.028 1.001 1.028 0.984 1.028 194,601 0.9989 4.55%
2021-07-05 0 1.100 1.100 1.120 1.090 1.180 620,000 709,510 1.1444 0.984 0.984 1.001 0.975 1.055 693,404 1.0232 -5.98%
2021-07-02 0 1.170 1.150 1.170 1.130 1.200 1,029,000 1,202,670 1.1688 1.046 1.028 1.046 1.010 1.073 1,150,828 1.0450 -1.68%
2021-06-30 0 1.190 1.180 1.190 1.150 1.210 4,046,000 4,750,680 1.1742 1.064 1.055 1.064 1.028 1.082 4,525,023 1.0499 5.31%
2021-06-29 0 1.130 1.110 1.130 1.110 1.180 563,000 648,230 1.1514 1.010 0.992 1.010 0.992 1.055 629,656 1.0295 -0.88%
2021-06-28 0 1.140 1.140 1.150 1.080 1.200 1,565,000 1,797,610 1.1486 1.019 1.019 1.028 0.966 1.073 1,750,287 1.0270 6.54%
2021-06-25 0 1.070 1.030 1.070 1.030 1.080 131,000 137,820 1.0521 0.957 0.921 0.957 0.921 0.966 146,510 0.9407 0.94%
2021-06-24 0 1.060 1.050 1.060 1.050 1.090 297,000 317,530 1.0691 0.948 0.939 0.948 0.939 0.975 332,163 0.9559 0.95%
2021-06-23 0 1.050 1.050 1.090 1.030 1.100 852,000 903,660 1.0606 0.939 0.939 0.975 0.921 0.984 952,872 0.9484 -1.87%
2021-06-22 0 1.070 1.070 1.080 1.060 1.110 550,000 593,050 1.0783 0.957 0.957 0.966 0.948 0.992 615,117 0.9641 -0.93%
2021-06-21 0 1.080 1.070 1.080 1.070 1.130 378,000 410,570 1.0862 0.966 0.957 0.966 0.957 1.010 422,753 0.9712 -2.70%
2021-06-18 0 1.110 1.110 1.130 1.090 1.130 568,000 631,190 1.1113 0.992 0.992 1.010 0.975 1.010 635,248 0.9936 0.00%
2021-06-17 0 1.110 1.110 1.130 1.100 1.150 341,000 382,960 1.1230 0.992 0.992 1.010 0.984 1.028 381,372 1.0042 -2.63%
2021-06-16 0 1.140 1.120 1.140 1.120 1.180 297,000 342,300 1.1525 1.019 1.001 1.019 1.001 1.055 332,163 1.0305 -0.87%
2021-06-15 0 1.150 1.150 1.160 1.130 1.160 490,000 563,520 1.1500 1.028 1.028 1.037 1.010 1.037 548,013 1.0283 1.77%
2021-06-11 0 1.130 1.120 1.130 1.120 1.160 217,000 247,140 1.1389 1.010 1.001 1.010 1.001 1.037 242,692 1.0183 0.00%
2021-06-10 0 1.130 1.110 1.130 1.090 1.140 656,000 726,850 1.1080 1.010 0.992 1.010 0.975 1.019 733,667 0.9907 -0.88%
2021-06-09 0 1.140 1.130 1.140 1.120 1.170 315,000 359,350 1.1408 1.019 1.010 1.019 1.001 1.046 352,294 1.0200 0.88%
2021-06-08 0 1.130 1.130 1.140 1.130 1.180 884,000 1,010,670 1.1433 1.010 1.010 1.019 1.010 1.055 988,661 1.0223 -3.42%
2021-06-07 0 1.170 1.160 1.170 1.150 1.250 1,022,000 1,215,630 1.1895 1.046 1.037 1.046 1.028 1.118 1,142,999 1.0635 -1.68%
2021-06-04 0 1.190 1.190 1.210 1.180 1.250 2,023,900 2,453,450 1.2122 1.064 1.064 1.082 1.055 1.118 2,263,518 1.0839 -1.65%
2021-06-03 0 1.210 1.210 1.230 1.190 1.320 9,863,000 12,167,380 1.2336 1.082 1.082 1.100 1.064 1.180 11,030,723 1.1030 2.54%
2021-06-02 0 1.180 1.180 1.190 1.030 1.200 5,111,000 5,908,990 1.1561 1.055 1.055 1.064 0.921 1.073 5,716,113 1.0337 14.56%
2021-06-01 0 1.030 1.030 1.040 0.990 1.040 1,907,000 1,962,910 1.0293 0.921 0.921 0.930 0.885 0.930 2,132,778 0.9204 0.98%
2021-05-31 0 1.020 1.020 1.040 0.960 1.130 4,349,000 4,470,130 1.0279 0.912 0.912 0.930 0.858 1.010 4,863,897 0.9190 5.15%
2021-05-28 0 0.970 0.970 0.980 0.920 1.010 3,683,000 3,608,330 0.9797 0.867 0.867 0.876 0.823 0.903 4,119,046 0.8760 -2.02%
2021-05-27 0 0.990 0.980 0.990 0.990 1.070 5,363,000 5,328,070 0.9935 0.885 0.876 0.885 0.885 0.957 5,997,949 0.8883 -2.94%
2021-05-26 0 1.020 1.020 1.030 0.980 1.050 2,180,000 2,222,830 1.0196 0.912 0.912 0.921 0.876 0.939 2,438,100 0.9117 -1.92%
2021-05-25 0 1.040 1.020 1.050 1.040 1.050 5,000 5,230 1.0460 0.930 0.912 0.939 0.930 0.939 5,592 0.9353 -0.95%
2021-05-24 0 1.050 1.040 1.050 1.020 1.060 392,000 410,220 1.0465 0.939 0.930 0.939 0.912 0.948 438,411 0.9357 -1.87%
2021-05-21 0 1.070 1.040 1.070 1.040 1.080 155,000 163,410 1.0543 0.957 0.930 0.957 0.930 0.966 173,351 0.9427 0.94%
2021-05-20 0 1.060 1.050 1.080 1.020 1.080 805,000 843,980 1.0484 0.948 0.939 0.966 0.912 0.966 900,307 0.9374 -0.93%
2021-05-18 0 1.070 1.050 1.070 1.020 1.080 1,618,000 1,693,530 1.0467 0.957 0.939 0.957 0.912 0.966 1,809,562 0.9359 0.00%
2021-05-17 0 1.070 1.040 1.070 1.040 1.080 565,000 600,920 1.0636 0.957 0.930 0.957 0.930 0.966 631,893 0.9510 1.90%
2021-05-14 0 1.050 1.050 1.080 1.020 1.150 2,274,000 2,419,290 1.0639 0.939 0.939 0.966 0.912 1.028 2,543,229 0.9513 -4.55%
2021-05-13 0 1.100 1.040 1.100 0.950 1.100 2,715,000 2,813,800 1.0364 0.984 0.930 0.984 0.849 0.984 3,036,441 0.9267 11.11%
2021-05-12 0 0.990 0.990 1.000 0.990 1.070 2,592,095 2,687,376 1.0368 0.885 0.885 0.894 0.885 0.957 2,898,984 0.9270 -1.00%
2021-05-11 0 1.000 0.980 1.000 0.940 1.100 3,364,000 3,408,350 1.0132 0.894 0.876 0.894 0.840 0.984 3,762,278 0.9059 -4.76%
2021-05-10 0 1.050 1.040 1.050 1.040 1.110 1,267,000 1,338,080 1.0561 0.939 0.930 0.939 0.930 0.992 1,417,006 0.9443 -4.55%
2021-05-07 0 1.100 1.090 1.100 1.080 1.130 1,514,000 1,676,970 1.1076 0.984 0.975 0.984 0.966 1.010 1,693,249 0.9904 -2.65%
2021-05-06 0 1.130 1.130 1.190 1.120 1.150 646,000 736,580 1.1402 1.010 1.010 1.064 1.001 1.028 722,483 1.0195 -1.74%
2021-05-05 0 1.150 1.150 1.170 1.150 1.150 8,000 9,200 1.1500 1.028 1.028 1.046 1.028 1.028 8,947 1.0283 -1.71%
2021-05-04 0 1.170 1.170 1.190 1.150 1.170 226,000 264,260 1.1693 1.046 1.046 1.064 1.028 1.046 252,757 1.0455 1.74%
2021-05-03 0 1.150 1.140 1.200 - - 0 0 - 1.028 1.019 1.073 - - 0 - 0.00%
2021-04-30 0 1.150 1.150 1.190 1.150 1.160 10,000 11,580 1.1580 1.028 1.028 1.064 1.028 1.037 11,184 1.0354 -0.86%
2021-04-29 0 1.160 1.160 1.180 1.160 1.180 91,000 106,560 1.1710 1.037 1.037 1.055 1.037 1.055 101,774 1.0470 -1.69%
2021-04-28 0 1.180 1.180 1.200 1.180 1.180 88,000 103,840 1.1800 1.055 1.055 1.073 1.055 1.055 98,419 1.0551 -1.67%
2021-04-27 0 1.200 1.190 1.200 1.190 1.200 39,000 46,470 1.1915 1.073 1.064 1.073 1.064 1.073 43,617 1.0654 -1.64%
2021-04-26 0 1.220 1.180 1.220 1.140 1.230 539,000 650,550 1.2070 1.091 1.055 1.091 1.019 1.100 602,815 1.0792 4.27%
2021-04-23 0 1.170 1.170 1.210 1.160 1.190 278,000 327,300 1.1773 1.046 1.046 1.082 1.037 1.064 310,914 1.0527 -4.88%
2021-04-22 0 1.230 1.170 1.230 1.230 1.230 2,000 2,460 1.2300 1.100 1.046 1.100 1.100 1.100 2,237 1.0998 -1.60%
2021-04-21 0 1.250 1.210 1.250 - - 0 0 - 1.118 1.082 1.118 - - 0 - 0.00%
2021-04-20 0 1.250 1.250 1.260 1.180 1.250 1,746,000 2,140,870 1.2262 1.118 1.118 1.127 1.055 1.118 1,952,716 1.0964 4.17%
2021-04-19 0 1.200 1.200 1.210 1.110 1.210 1,250,000 1,459,620 1.1677 1.073 1.073 1.082 0.992 1.082 1,397,993 1.0441 6.19%
2021-04-16 0 1.130 1.110 1.130 1.100 1.140 422,000 471,410 1.1171 1.010 0.992 1.010 0.984 1.019 471,962 0.9988 0.00%
2021-04-15 0 1.130 1.130 1.140 1.120 1.150 163,000 184,120 1.1296 1.010 1.010 1.019 1.001 1.028 182,298 1.0100 -1.74%
2021-04-14 0 1.150 1.130 1.150 1.150 1.170 3,000 3,490 1.1633 1.028 1.010 1.028 1.028 1.046 3,355 1.0402 -1.71%
2021-04-13 0 1.170 1.140 1.170 1.140 1.170 8,000 9,190 1.1488 1.046 1.019 1.046 1.019 1.046 8,947 1.0271 2.63%
2021-04-12 0 1.140 1.140 1.160 1.130 1.160 676,000 772,120 1.1422 1.019 1.019 1.037 1.010 1.037 756,035 1.0213 -1.72%
2021-04-09 0 1.160 1.140 1.160 1.130 1.170 47,000 53,610 1.1406 1.037 1.019 1.037 1.010 1.046 52,565 1.0199 -1.69%
2021-04-08 0 1.180 1.160 1.180 1.170 1.190 106,000 125,190 1.1810 1.055 1.037 1.055 1.046 1.064 118,550 1.0560 1.72%
2021-04-07 0 1.160 1.140 1.160 1.130 1.220 878,000 1,008,110 1.1482 1.037 1.019 1.037 1.010 1.091 981,950 1.0266 -3.33%
2021-04-01 0 1.200 1.180 1.210 1.170 1.240 577,000 689,820 1.1955 1.073 1.055 1.082 1.046 1.109 645,314 1.0690 -1.64%
2021-03-31 0 1.220 1.200 1.220 1.120 1.240 1,740,000 2,079,820 1.1953 1.091 1.073 1.091 1.001 1.109 1,946,006 1.0688 8.93%
2021-03-30 0 1.120 1.120 1.160 1.120 1.180 553,000 633,410 1.1454 1.001 1.001 1.037 1.001 1.055 618,472 1.0242 -1.75%
2021-03-29 0 1.140 1.140 1.180 1.130 1.180 197,000 229,800 1.1665 1.019 1.019 1.055 1.010 1.055 220,324 1.0430 0.88%
2021-03-26 0 1.130 1.130 1.150 1.120 1.140 144,000 162,480 1.1283 1.010 1.010 1.028 1.001 1.019 161,049 1.0089 0.00%
2021-03-25 0 1.130 1.130 1.150 1.120 1.150 41,000 46,520 1.1346 1.010 1.010 1.028 1.001 1.028 45,854 1.0145 -0.88%
2021-03-24 0 1.140 1.140 1.160 1.130 1.150 191,000 217,570 1.1391 1.019 1.019 1.037 1.010 1.028 213,613 1.0185 -1.72%
2021-03-23 0 1.160 1.160 1.190 1.160 1.210 215,000 254,820 1.1852 1.037 1.037 1.064 1.037 1.082 240,455 1.0597 -3.33%
2021-03-22 0 1.200 1.200 1.220 1.170 1.200 125,000 149,860 1.1989 1.073 1.073 1.091 1.046 1.073 139,799 1.0720 0.00%
2021-03-19 0 1.200 1.180 1.200 1.180 1.210 114,000 135,860 1.1918 1.073 1.055 1.073 1.055 1.082 127,497 1.0656 -1.64%
2021-03-18 0 1.220 1.190 1.220 1.180 1.220 254,000 303,280 1.1940 1.091 1.064 1.091 1.055 1.091 284,072 1.0676 -0.81%
2021-03-17 0 1.230 1.220 1.240 1.170 1.250 322,000 392,490 1.2189 1.100 1.091 1.109 1.046 1.118 360,123 1.0899 3.36%
2021-03-16 0 1.190 1.170 1.190 1.140 1.210 655,000 783,660 1.1964 1.064 1.046 1.064 1.019 1.082 732,548 1.0698 5.31%
2021-03-15 0 1.130 1.130 1.180 1.130 1.140 36,000 40,950 1.1375 1.010 1.010 1.055 1.010 1.019 40,262 1.0171 -0.88%
2021-03-12 0 1.140 1.140 1.180 1.140 1.180 203,000 235,120 1.1582 1.019 1.019 1.055 1.019 1.055 227,034 1.0356 0.00%
2021-03-11 0 1.140 1.140 1.150 1.140 1.140 2,000 2,280 1.1400 1.019 1.019 1.028 1.019 1.019 2,237 1.0193 0.88%
2021-03-10 0 1.130 1.130 1.150 1.130 1.150 71,000 80,410 1.1325 1.010 1.010 1.028 1.010 1.028 79,406 1.0126 0.89%
2021-03-09 0 1.120 1.120 1.140 1.070 1.180 324,000 361,420 1.1155 1.001 1.001 1.019 0.957 1.055 362,360 0.9974 -3.45%
2021-03-08 0 1.160 1.150 1.160 1.150 1.190 609,000 707,860 1.1623 1.037 1.028 1.037 1.028 1.064 681,102 1.0393 -4.92%
2021-03-05 0 1.220 1.200 1.220 1.150 1.220 620,000 735,860 1.1869 1.091 1.073 1.091 1.028 1.091 693,404 1.0612 0.00%
2021-03-04 0 1.220 1.200 1.220 1.190 1.220 146,000 175,770 1.2039 1.091 1.073 1.091 1.064 1.091 163,286 1.0765 -3.17%
2021-03-03 0 1.260 1.250 1.260 1.220 1.260 456,000 566,300 1.2419 1.127 1.118 1.127 1.091 1.127 509,988 1.1104 4.13%
2021-03-02 0 1.210 1.210 1.220 1.180 1.240 355,000 426,090 1.2003 1.082 1.082 1.091 1.055 1.109 397,030 1.0732 -3.20%
2021-03-01 0 1.250 1.250 1.260 1.160 1.260 1,538,000 1,876,690 1.2202 1.118 1.118 1.127 1.037 1.127 1,720,090 1.0910 5.93%
2021-02-26 0 1.180 1.150 1.180 1.130 1.180 825,000 945,380 1.1459 1.055 1.028 1.055 1.010 1.055 922,675 1.0246 0.00%
2021-02-25 0 1.180 1.180 1.230 1.180 1.230 504,000 606,400 1.2032 1.055 1.055 1.100 1.055 1.100 563,671 1.0758 0.85%
2021-02-24 0 1.170 1.170 1.200 1.170 1.260 1,393,000 1,680,780 1.2066 1.046 1.046 1.073 1.046 1.127 1,557,923 1.0789 -7.87%
2021-02-23 0 1.270 1.270 1.280 1.230 1.270 788,000 986,990 1.2525 1.136 1.136 1.144 1.100 1.136 881,295 1.1199 0.79%
2021-02-22 0 1.260 1.240 1.260 1.240 1.290 710,000 890,070 1.2536 1.127 1.109 1.127 1.109 1.153 794,060 1.1209 -1.56%
2021-02-19 0 1.280 1.260 1.280 1.240 1.280 494,000 625,330 1.2659 1.144 1.127 1.144 1.109 1.144 552,487 1.1318 1.59%
2021-02-18 0 1.260 1.260 1.270 1.250 1.290 517,000 649,530 1.2563 1.127 1.127 1.136 1.118 1.153 578,210 1.1233 -2.33%
2021-02-17 0 1.290 1.260 1.290 1.250 1.320 1,557,308 1,995,477 1.2814 1.153 1.127 1.153 1.118 1.180 1,741,684 1.1457 0.78%
2021-02-16 0 1.280 1.280 1.300 1.280 1.360 944,000 1,223,440 1.2960 1.144 1.144 1.162 1.144 1.216 1,055,764 1.1588 -3.03%
2021-02-11 0 1.320 1.290 1.320 1.270 1.320 338,000 433,990 1.2840 1.180 1.153 1.180 1.136 1.180 378,017 1.1481 1.54%
2021-02-10 0 1.300 1.280 1.300 1.250 1.310 563,000 715,920 1.2716 1.162 1.144 1.162 1.118 1.171 629,656 1.1370 -0.76%
2021-02-09 0 1.310 1.300 1.310 1.300 1.360 986,000 1,290,820 1.3091 1.171 1.162 1.171 1.162 1.216 1,102,737 1.1706 -2.96%
2021-02-08 0 1.350 1.320 1.360 1.330 1.430 647,000 878,700 1.3581 1.207 1.180 1.216 1.189 1.279 723,601 1.2143 -3.57%
2021-02-05 0 1.400 1.380 1.400 1.380 1.420 238,000 331,750 1.3939 1.252 1.234 1.252 1.234 1.270 266,178 1.2463 0.00%
2021-02-04 0 1.400 1.370 1.400 1.370 1.400 100,000 138,610 1.3861 1.252 1.225 1.252 1.225 1.252 111,839 1.2394 0.00%
2021-02-03 0 1.400 1.340 1.410 1.360 1.410 1,115,000 1,556,800 1.3962 1.252 1.198 1.261 1.216 1.261 1,247,010 1.2484 0.72%
2021-02-02 0 1.390 1.350 1.390 1.350 1.390 224,000 306,880 1.3700 1.243 1.207 1.243 1.207 1.243 250,520 1.2250 1.46%
2021-02-01 0 1.370 1.360 1.370 1.360 1.430 630,000 877,050 1.3921 1.225 1.216 1.225 1.216 1.279 704,588 1.2448 -3.52%
2021-01-29 0 1.420 1.400 1.420 1.340 1.450 2,613,000 3,652,390 1.3978 1.270 1.252 1.270 1.198 1.297 2,922,364 1.2498 1.43%
2021-01-28 0 1.400 1.400 1.420 1.270 1.400 6,326,000 8,568,030 1.3544 1.252 1.252 1.270 1.136 1.252 7,074,962 1.2110 7.69%
2021-01-27 0 1.300 1.260 1.300 1.230 1.300 1,035,000 1,315,720 1.2712 1.162 1.127 1.162 1.100 1.162 1,157,538 1.1367 0.00%
2021-01-26 0 1.300 1.240 1.300 1.230 1.300 1,443,000 1,815,520 1.2582 1.162 1.109 1.162 1.100 1.162 1,613,843 1.1250 2.36%
2021-01-25 0 1.270 1.250 1.270 1.250 1.300 553,000 702,050 1.2695 1.136 1.118 1.136 1.118 1.162 618,472 1.1351 0.79%
2021-01-22 0 1.260 1.250 1.260 1.240 1.280 294,000 368,780 1.2544 1.127 1.118 1.127 1.109 1.144 328,808 1.1216 -2.33%
2021-01-21 0 1.290 1.280 1.290 1.250 1.320 1,871,000 2,397,540 1.2814 1.153 1.144 1.153 1.118 1.180 2,092,516 1.1458 3.20%
2021-01-20 0 1.250 1.230 1.250 1.230 1.300 669,000 834,160 1.2469 1.118 1.100 1.118 1.100 1.162 748,206 1.1149 -3.10%
2021-01-19 0 1.290 1.260 1.290 1.230 1.290 1,790,000 2,252,880 1.2586 1.153 1.127 1.153 1.100 1.153 2,001,926 1.1254 4.03%
2021-01-18 0 1.240 1.230 1.240 1.190 1.290 1,409,000 1,752,960 1.2441 1.109 1.100 1.109 1.064 1.153 1,575,818 1.1124 -3.12%
2021-01-15 0 1.280 1.280 1.300 1.260 1.360 1,509,000 1,974,180 1.3083 1.144 1.144 1.162 1.127 1.216 1,687,657 1.1698 -1.54%
2021-01-14 0 1.300 1.280 1.300 1.270 1.350 935,200 1,217,558 1.3019 1.162 1.144 1.162 1.136 1.207 1,045,922 1.1641 -2.99%
2021-01-13 0 1.340 1.340 1.350 1.340 1.420 719,000 989,000 1.3755 1.198 1.198 1.207 1.198 1.270 804,126 1.2299 -5.63%
2021-01-12 0 1.420 1.410 1.420 1.310 1.460 3,026,000 4,228,680 1.3974 1.270 1.261 1.270 1.171 1.305 3,384,261 1.2495 5.19%
2021-01-11 0 1.350 1.330 1.350 1.270 1.350 2,690,000 3,497,210 1.3001 1.207 1.189 1.207 1.136 1.207 3,008,481 1.1625 6.30%
2021-01-08 0 1.270 1.260 1.290 1.260 1.300 1,072,000 1,378,250 1.2857 1.136 1.127 1.153 1.127 1.162 1,198,919 1.1496 -1.55%
2021-01-07 0 1.290 1.270 1.290 1.250 1.300 638,000 817,560 1.2814 1.153 1.136 1.153 1.118 1.162 713,536 1.1458 2.38%
2021-01-06 0 1.260 1.260 1.280 1.250 1.300 1,126,000 1,422,180 1.2630 1.127 1.127 1.144 1.118 1.162 1,259,312 1.1293 -3.82%
2021-01-05 0 1.310 1.290 1.310 1.290 1.340 383,000 500,870 1.3078 1.171 1.153 1.171 1.153 1.198 428,345 1.1693 -2.24%
2021-01-04 0 1.340 1.330 1.340 1.250 1.340 1,848,000 2,394,200 1.2956 1.198 1.189 1.198 1.118 1.198 2,066,793 1.1584 3.88%
2020-12-31 0 1.290 1.260 1.290 1.230 1.290 613,000 765,890 1.2494 1.153 1.127 1.153 1.100 1.153 685,576 1.1171 0.78%
2020-12-30 0 1.280 1.270 1.280 1.260 1.310 1,069,000 1,370,200 1.2818 1.144 1.136 1.144 1.127 1.171 1,195,564 1.1461 -3.03%
2020-12-29 0 1.320 1.310 1.320 1.280 1.340 672,000 876,200 1.3039 1.180 1.171 1.180 1.144 1.198 751,561 1.1658 -1.49%
2020-12-28 0 1.340 1.320 1.340 1.300 1.370 951,000 1,273,100 1.3387 1.198 1.180 1.198 1.162 1.225 1,063,593 1.1970 -1.47%
2020-12-24 0 1.360 1.350 1.360 1.340 1.370 773,000 1,045,170 1.3521 1.216 1.207 1.216 1.198 1.225 864,519 1.2090 3.03%
2020-12-23 0 1.320 1.320 1.330 1.280 1.380 3,172,000 4,225,310 1.3321 1.180 1.180 1.189 1.144 1.234 3,547,547 1.1911 3.13%
2020-12-22 0 1.280 1.250 1.280 1.230 1.280 2,043,000 2,563,050 1.2546 1.144 1.118 1.144 1.100 1.144 2,284,880 1.1217 4.07%
2020-12-21 0 1.230 1.220 1.230 1.210 1.250 1,026,000 1,261,280 1.2293 1.100 1.091 1.100 1.082 1.118 1,147,473 1.0992 -2.38%
2020-12-18 0 1.260 1.230 1.260 1.200 1.260 2,021,200 2,524,672 1.2491 1.127 1.100 1.127 1.073 1.127 2,260,499 1.1169 -0.79%
2020-12-17 0 1.270 1.260 1.270 1.250 1.300 1,402,000 1,762,880 1.2574 1.136 1.127 1.136 1.118 1.162 1,567,989 1.1243 0.79%
2020-12-16 0 1.260 1.250 1.260 1.250 1.300 501,000 631,770 1.2610 1.127 1.118 1.127 1.118 1.162 560,316 1.1275 -3.08%
2020-12-15 0 1.300 1.290 1.300 1.260 1.310 763,000 982,270 1.2874 1.162 1.153 1.162 1.127 1.171 853,335 1.1511 0.00%
2020-12-14 0 1.300 1.270 1.300 1.270 1.330 309,000 402,700 1.3032 1.162 1.136 1.162 1.136 1.189 345,584 1.1653 0.00%
2020-12-11 0 1.300 1.280 1.300 1.270 1.320 911,000 1,186,070 1.3019 1.162 1.144 1.162 1.136 1.180 1,018,857 1.1641 1.56%
2020-12-10 0 1.280 1.260 1.280 1.230 1.290 1,278,000 1,620,520 1.2680 1.144 1.127 1.144 1.100 1.153 1,429,308 1.1338 -1.54%
2020-12-09 0 1.300 1.260 1.300 1.180 1.300 1,653,000 2,074,410 1.2549 1.162 1.127 1.162 1.055 1.162 1,848,706 1.1221 5.69%
2020-12-08 0 1.230 1.230 1.240 1.230 1.300 602,000 758,650 1.2602 1.100 1.100 1.109 1.100 1.162 673,273 1.1268 -5.38%
2020-12-07 0 1.300 1.260 1.300 1.260 1.300 689,000 886,340 1.2864 1.162 1.127 1.162 1.127 1.162 770,574 1.1502 0.00%
2020-12-04 0 1.300 1.280 1.300 1.270 1.310 968,000 1,254,770 1.2963 1.162 1.144 1.162 1.136 1.171 1,082,606 1.1590 0.00%
2020-12-03 0 1.300 1.300 1.310 1.250 1.330 1,970,000 2,526,840 1.2827 1.162 1.162 1.171 1.118 1.189 2,203,237 1.1469 0.00%
2020-12-02 0 1.300 1.290 1.300 1.290 1.340 1,756,000 2,296,280 1.3077 1.162 1.153 1.162 1.153 1.198 1,963,900 1.1692 -0.76%
2020-12-01 0 1.310 1.300 1.310 1.300 1.360 692,000 915,040 1.3223 1.171 1.162 1.171 1.162 1.216 773,929 1.1823 -0.76%
2020-11-30 0 1.320 1.320 1.360 1.320 1.380 1,778,000 2,383,690 1.3407 1.180 1.180 1.216 1.180 1.234 1,988,505 1.1987 -2.94%
2020-11-27 0 1.360 1.350 1.360 1.290 1.380 1,471,000 1,960,680 1.3329 1.216 1.207 1.216 1.153 1.234 1,645,158 1.1918 3.82%
2020-11-26 0 1.310 1.290 1.310 1.260 1.340 1,517,000 1,953,380 1.2877 1.171 1.153 1.171 1.127 1.198 1,696,604 1.1513 -0.76%
2020-11-25 0 1.320 1.310 1.320 1.250 1.320 3,061,000 3,952,640 1.2913 1.180 1.171 1.180 1.118 1.180 3,423,405 1.1546 0.00%
2020-11-24 0 1.320 1.310 1.320 1.200 1.500 15,211,000 20,936,000 1.3764 1.180 1.171 1.180 1.073 1.341 17,011,896 1.2307 -7.04%
2020-11-23 0 1.420 1.410 1.420 1.350 1.420 3,065,000 4,226,260 1.3789 1.270 1.261 1.270 1.207 1.270 3,427,879 1.2329 4.41%
2020-11-20 0 1.360 1.350 1.360 1.330 1.410 1,711,000 2,312,800 1.3517 1.216 1.207 1.216 1.189 1.261 1,913,573 1.2086 -2.86%
2020-11-19 0 1.400 1.390 1.400 1.260 1.400 3,534,000 4,773,820 1.3508 1.252 1.243 1.252 1.127 1.252 3,952,405 1.2078 7.69%
2020-11-18 0 1.300 1.300 1.310 1.280 1.480 6,212,001 8,518,571 1.3713 1.162 1.162 1.171 1.144 1.323 6,947,467 1.2261 -9.09%
2020-11-17 0 1.430 1.430 1.440 1.340 1.480 6,523,000 9,262,690 1.4200 1.279 1.279 1.288 1.198 1.323 7,295,286 1.2697 3.62%
2020-11-16 0 1.380 1.360 1.380 1.330 1.450 6,784,000 9,422,500 1.3889 1.234 1.216 1.234 1.189 1.297 7,587,187 1.2419 2.99%
2020-11-13 0 1.340 1.340 1.350 1.220 1.350 3,536,000 4,609,300 1.3035 1.198 1.198 1.207 1.091 1.207 3,954,642 1.1655 5.51%
2020-11-12 0 1.270 1.270 1.280 1.190 1.360 10,632,000 13,606,330 1.2798 1.136 1.136 1.144 1.064 1.216 11,890,768 1.1443 7.63%
2020-11-11 0 1.180 1.170 1.180 1.140 1.200 2,951,000 3,436,560 1.1645 1.055 1.046 1.055 1.019 1.073 3,300,382 1.0413 -1.67%
2020-11-10 0 1.200 1.190 1.200 1.110 1.230 3,125,000 3,662,220 1.1719 1.073 1.064 1.073 0.992 1.100 3,494,982 1.0479 7.14%
2020-11-09 0 1.120 1.120 1.140 1.120 1.150 1,900,000 2,157,780 1.1357 1.001 1.001 1.019 1.001 1.028 2,124,949 1.0155 0.00%
2020-11-06 0 1.120 1.110 1.120 1.060 1.150 2,386,000 2,649,920 1.1106 1.001 0.992 1.001 0.948 1.028 2,668,489 0.9930 -2.61%
2020-11-05 0 1.150 1.150 1.170 1.150 1.240 2,905,000 3,445,460 1.1860 1.028 1.028 1.046 1.028 1.109 3,248,935 1.0605 -1.71%
2020-11-04 0 1.170 1.140 1.170 1.140 1.180 1,309,000 1,505,020 1.1497 1.046 1.019 1.046 1.019 1.055 1,463,978 1.0280 -0.85%
2020-11-03 0 1.180 1.180 1.190 1.140 1.270 3,523,000 4,185,390 1.1880 1.055 1.055 1.064 1.019 1.136 3,940,103 1.0623 -0.84%
2020-11-02 0 1.190 1.190 1.200 1.080 1.220 6,421,000 7,459,300 1.1617 1.064 1.064 1.073 0.966 1.091 7,181,210 1.0387 11.21%
2020-10-30 0 1.070 1.060 1.070 1.000 1.080 3,129,000 3,247,370 1.0378 0.957 0.948 0.957 0.894 0.966 3,499,456 0.9280 5.94%
2020-10-29 0 1.010 1.010 1.020 1.000 1.040 3,190,000 3,234,500 1.0139 0.903 0.903 0.912 0.894 0.930 3,567,678 0.9066 -2.88%
2020-10-28 0 1.040 1.040 1.060 1.030 1.100 2,108,000 2,234,120 1.0598 0.930 0.930 0.948 0.921 0.984 2,357,575 0.9476 -2.80%
2020-10-27 0 1.070 1.070 1.080 1.050 1.110 2,598,000 2,815,160 1.0836 0.957 0.957 0.966 0.939 0.992 2,905,588 0.9689 -3.60%
2020-10-23 0 1.110 1.110 1.130 1.100 1.200 6,408,000 7,276,620 1.1356 0.992 0.992 1.010 0.984 1.073 7,166,671 1.0153 6.73%
2020-10-22 0 1.040 1.030 1.040 1.010 1.150 5,198,000 5,443,400 1.0472 0.930 0.921 0.930 0.903 1.028 5,813,414 0.9364 -6.31%
2020-10-21 0 1.110 1.110 1.120 1.110 1.190 1,785,000 2,037,580 1.1415 0.992 0.992 1.001 0.992 1.064 1,996,334 1.0207 -3.48%
2020-10-20 0 1.150 1.140 1.150 1.110 1.210 3,815,000 4,381,870 1.1486 1.028 1.019 1.028 0.992 1.082 4,266,674 1.0270 -2.54%
2020-10-19 0 1.180 1.180 1.220 1.120 1.300 5,217,000 6,251,560 1.1983 1.055 1.055 1.091 1.001 1.162 5,834,663 1.0715 -8.53%
2020-10-16 0 1.290 1.260 1.290 1.110 1.370 11,738,000 14,836,320 1.2640 1.153 1.127 1.153 0.992 1.225 13,127,712 1.1302 16.22%
2020-10-15 0 1.110 1.110 1.120 1.040 1.550 29,137,000 36,420,610 1.2500 0.992 0.992 1.001 0.930 1.386 32,586,655 1.1177 -20.14%
2020-10-14 0 1.390 1.390 1.400 1.210 1.410 10,580,000 14,154,340 1.3378 1.243 1.243 1.252 1.082 1.261 11,832,612 1.1962 14.88%
2020-10-12 0 1.210 1.200 1.210 1.050 1.210 8,138,000 9,474,325 1.1642 1.082 1.073 1.082 0.939 1.082 9,101,493 1.0410 14.15%
2020-10-09 0 1.060 1.040 1.060 1.030 1.120 7,474,000 7,946,920 1.0633 0.948 0.930 0.948 0.921 1.001 8,358,879 0.9507 3.92%
2020-10-08 0 1.020 1.010 1.020 0.910 1.060 12,186,000 12,384,440 1.0163 0.912 0.903 0.912 0.814 0.948 13,628,753 0.9087 9.68%
2020-10-07 0 0.930 0.920 0.930 0.850 0.970 10,582,000 9,885,490 0.9342 0.832 0.823 0.832 0.760 0.867 11,834,849 0.8353 6.90%
2020-10-06 0 0.870 0.860 0.870 0.770 0.950 21,397,568 18,601,747 0.8693 0.778 0.769 0.778 0.688 0.849 23,930,918 0.7773 14.47%
2020-10-05 0 0.760 0.750 0.760 0.710 0.760 3,393,000 2,474,420 0.7293 0.680 0.671 0.680 0.635 0.680 3,794,712 0.6521 4.11%
2020-09-30 0 0.730 0.720 0.730 0.690 0.740 2,636,000 1,905,360 0.7228 0.653 0.644 0.653 0.617 0.662 2,948,087 0.6463 5.80%
2020-09-29 0 0.690 0.670 0.690 0.660 0.720 1,880,000 1,276,860 0.6792 0.617 0.599 0.617 0.590 0.644 2,102,581 0.6073 -2.82%
2020-09-28 0 0.710 0.700 0.710 0.680 0.760 4,157,000 2,993,910 0.7202 0.635 0.626 0.635 0.608 0.680 4,649,165 0.6440 0.00%
2020-09-25 0 0.710 0.700 0.710 0.670 0.780 9,699,000 6,925,300 0.7140 0.635 0.626 0.635 0.599 0.697 10,847,306 0.6384 7.58%
2020-09-24 0 0.660 0.650 0.660 0.600 0.670 10,675,284 6,743,491 0.6317 0.590 0.581 0.590 0.536 0.599 11,939,177 0.5648 1.54%
2020-09-23 0 0.650 0.630 0.650 0.600 0.650 10,997,000 6,844,200 0.6224 0.581 0.563 0.581 0.536 0.581 12,298,982 0.5565 0.00%
2020-09-22 0 0.650 0.650 0.660 0.600 0.680 9,759,000 6,310,980 0.6467 0.581 0.581 0.590 0.536 0.608 10,914,410 0.5782 0.00%
2020-09-21 0 0.650 0.620 0.650 0.620 0.710 7,488,000 4,953,110 0.6615 0.581 0.554 0.581 0.554 0.635 8,374,537 0.5914 -7.14%
2020-09-18 0 0.700 0.700 0.720 0.700 0.790 7,461,000 5,482,710 0.7348 0.626 0.626 0.644 0.626 0.706 8,344,340 0.6571 -11.39%
2020-09-17 0 0.790 0.780 0.790 0.750 0.800 8,079,000 6,267,935 0.7758 0.706 0.697 0.706 0.671 0.715 9,035,508 0.6937 1.28%
2020-09-16 0 0.780 0.780 0.790 0.750 0.850 17,891,000 14,139,770 0.7903 0.697 0.697 0.706 0.671 0.760 20,009,193 0.7067 -1.27%
2020-09-15 0 0.790 0.790 0.800 0.690 0.830 34,203,000 25,822,950 0.7550 0.706 0.706 0.715 0.617 0.742 38,252,441 0.6751 14.49%
2020-09-14 0 0.690 0.680 0.690 0.660 0.700 9,782,000 6,668,250 0.6817 0.617 0.608 0.617 0.590 0.626 10,940,133 0.6095 6.15%
2020-09-11 0 0.650 0.650 0.660 0.620 0.670 14,253,000 9,189,620 0.6447 0.581 0.581 0.590 0.554 0.599 15,940,474 0.5765 0.00%
2020-09-10 0 0.650 0.650 0.660 0.590 0.660 25,215,431 15,939,467 0.6321 0.581 0.581 0.590 0.528 0.590 28,200,795 0.5652 10.17%
2020-09-09 0 0.590 0.580 0.590 0.550 0.590 5,286,000 3,053,040 0.5776 0.528 0.519 0.528 0.492 0.528 5,911,832 0.5164 3.51%
2020-09-08 0 0.570 0.570 0.580 0.540 0.580 10,643,000 6,008,790 0.5646 0.510 0.510 0.519 0.483 0.519 11,903,071 0.5048 0.00%
2020-09-07 0 0.570 0.560 0.570 0.510 0.570 6,647,000 3,615,900 0.5440 0.510 0.501 0.510 0.456 0.510 7,433,967 0.4864 1.79%
2020-09-04 0 0.560 0.550 0.560 0.500 0.560 5,484,000 2,926,240 0.5336 0.501 0.492 0.501 0.447 0.501 6,133,274 0.4771 7.69%
2020-09-03 0 0.520 0.520 0.530 0.500 0.540 4,051,000 2,118,770 0.5230 0.465 0.465 0.474 0.447 0.483 4,530,615 0.4677 1.96%
2020-09-02 0 0.510 0.500 0.510 0.470 0.540 12,956,000 6,535,395 0.5044 0.456 0.447 0.456 0.420 0.483 14,489,917 0.4510 9.68%
2020-09-01 0 0.465 0.465 0.470 0.445 0.470 2,652,000 1,212,895 0.4574 0.416 0.416 0.420 0.398 0.420 2,965,982 0.4089 5.68%
2020-08-31 0 0.440 0.440 0.465 0.440 0.475 5,879,209 2,701,706 0.4595 0.393 0.393 0.416 0.393 0.425 6,575,274 0.4109 0.00%
2020-08-28 0 0.440 0.435 0.440 0.420 0.455 4,494,000 1,949,220 0.4337 0.393 0.389 0.393 0.376 0.407 5,026,064 0.3878 1.15%
2020-08-27 0 0.435 0.430 0.435 0.430 0.445 1,709,000 743,385 0.4350 0.389 0.384 0.389 0.384 0.398 1,911,336 0.3889 -1.14%
2020-08-26 0 0.440 0.430 0.440 0.420 0.455 3,357,000 1,463,895 0.4361 0.393 0.384 0.393 0.376 0.407 3,754,450 0.3899 3.53%
2020-08-25 0 0.425 0.425 0.430 0.425 0.435 1,682,000 721,565 0.4290 0.380 0.380 0.384 0.380 0.389 1,881,139 0.3836 -2.30%
2020-08-24 0 0.435 0.430 0.435 0.425 0.440 1,284,000 553,620 0.4312 0.389 0.384 0.389 0.380 0.393 1,436,018 0.3855 1.16%
2020-08-21 0 0.430 0.430 0.435 0.425 0.440 1,682,000 725,490 0.4313 0.384 0.384 0.389 0.380 0.393 1,881,139 0.3857 -2.27%
2020-08-20 0 0.440 0.425 0.440 0.425 0.440 1,510,000 648,780 0.4297 0.393 0.380 0.393 0.380 0.393 1,688,775 0.3842 1.15%
2020-08-19 0 0.435 0.430 0.435 0.425 0.440 1,551,000 669,445 0.4316 0.389 0.384 0.389 0.380 0.393 1,734,630 0.3859 -1.14%
2020-08-18 0 0.440 0.435 0.440 0.430 0.465 2,083,000 917,350 0.4404 0.393 0.389 0.393 0.384 0.416 2,329,615 0.3938 -1.12%
2020-08-17 0 0.445 0.440 0.445 0.435 0.455 1,453,000 645,675 0.4444 0.398 0.393 0.398 0.389 0.407 1,625,027 0.3973 0.00%
2020-08-14 0 0.445 0.445 0.460 0.435 0.480 4,698,000 2,179,685 0.4640 0.398 0.398 0.411 0.389 0.429 5,254,216 0.4148 -1.11%
2020-08-13 0 0.450 0.440 0.450 0.425 0.460 2,014,000 879,910 0.4369 0.402 0.393 0.402 0.380 0.411 2,252,446 0.3906 2.27%
2020-08-12 0 0.440 0.440 0.450 0.430 0.465 2,461,000 1,100,565 0.4472 0.393 0.393 0.402 0.384 0.416 2,752,368 0.3999 -5.38%
2020-08-11 0 0.465 0.460 0.465 0.460 0.475 1,867,000 872,685 0.4674 0.416 0.411 0.416 0.411 0.425 2,088,042 0.4179 -2.11%
2020-08-10 0 0.475 0.470 0.475 0.470 0.480 1,623,000 771,700 0.4755 0.425 0.420 0.425 0.420 0.429 1,815,154 0.4251 -1.04%
2020-08-07 0 0.480 0.480 0.485 0.475 0.485 1,979,000 951,110 0.4806 0.429 0.429 0.434 0.425 0.434 2,213,302 0.4297 -1.03%
2020-08-06 0 0.485 0.475 0.485 0.475 0.495 1,763,000 845,115 0.4794 0.434 0.425 0.434 0.425 0.443 1,971,729 0.4286 -2.02%
2020-08-05 0 0.495 0.480 0.495 0.465 0.495 2,520,790 1,216,443 0.4826 0.443 0.429 0.443 0.416 0.443 2,819,237 0.4315 4.21%
2020-08-04 0 0.475 0.470 0.475 0.470 0.495 2,445,000 1,170,915 0.4789 0.425 0.420 0.425 0.420 0.443 2,734,474 0.4282 -4.04%
2020-08-03 0 0.495 0.480 0.495 0.475 0.495 860,000 414,300 0.4817 0.443 0.429 0.443 0.425 0.443 961,819 0.4307 -1.00%
2020-07-31 0 0.500 0.480 0.500 0.465 0.500 2,918,000 1,420,235 0.4867 0.447 0.429 0.447 0.416 0.447 3,263,475 0.4352 1.01%
2020-07-30 0 0.495 0.480 0.495 0.460 0.500 6,459,000 3,094,850 0.4792 0.443 0.429 0.443 0.411 0.447 7,223,709 0.4284 0.00%
2020-07-29 0 0.495 0.490 0.495 0.490 0.500 1,003,000 494,685 0.4932 0.443 0.438 0.443 0.438 0.447 1,121,749 0.4410 -1.00%
2020-07-28 0 0.500 0.500 0.510 0.500 0.540 823,000 422,010 0.5128 0.447 0.447 0.456 0.447 0.483 920,439 0.4585 -3.85%
2020-07-27 0 0.520 0.520 0.530 0.490 0.550 2,783,000 1,464,955 0.5264 0.465 0.465 0.474 0.438 0.492 3,112,491 0.4707 4.00%
2020-07-24 0 0.500 0.495 0.510 0.490 0.510 1,660,000 826,770 0.4981 0.447 0.443 0.456 0.438 0.456 1,856,535 0.4453 1.01%
2020-07-23 0 0.495 0.495 0.500 0.490 0.510 1,267,000 632,830 0.4995 0.443 0.443 0.447 0.438 0.456 1,417,006 0.4466 -2.94%
2020-07-22 0 0.510 0.495 0.510 0.490 0.510 1,360,000 679,635 0.4997 0.456 0.443 0.456 0.438 0.456 1,521,016 0.4468 0.00%
2020-07-21 0 0.510 0.500 0.510 0.495 0.510 4,579,000 2,304,045 0.5032 0.456 0.447 0.456 0.443 0.456 5,121,128 0.4499 0.00%
2020-07-20 0 0.510 0.510 0.530 0.500 0.540 1,920,000 999,400 0.5205 0.456 0.456 0.474 0.447 0.483 2,147,317 0.4654 0.00%
2020-07-17 0 0.510 0.510 0.520 0.495 0.540 2,442,000 1,267,000 0.5188 0.456 0.456 0.465 0.443 0.483 2,731,119 0.4639 0.00%
2020-07-16 0 0.510 0.510 0.520 0.500 0.540 5,478,000 2,833,060 0.5172 0.456 0.456 0.465 0.447 0.483 6,126,564 0.4624 -10.53%
2020-07-15 0 0.570 0.540 0.570 0.510 0.570 2,693,000 1,461,860 0.5428 0.510 0.483 0.510 0.456 0.510 3,011,836 0.4854 3.64%
2020-07-14 0 0.550 0.550 0.560 0.540 0.600 1,124,000 634,660 0.5646 0.492 0.492 0.501 0.483 0.536 1,257,075 0.5049 -3.51%
2020-07-13 0 0.570 0.570 0.600 0.570 0.650 5,776,000 3,572,100 0.6184 0.510 0.510 0.536 0.510 0.581 6,459,846 0.5530 -5.00%
2020-07-10 0 0.600 0.590 0.600 0.540 0.600 2,332,000 1,344,750 0.5767 0.536 0.528 0.536 0.483 0.536 2,608,096 0.5156 9.09%
2020-07-09 0 0.550 0.550 0.560 0.540 0.600 2,878,000 1,618,130 0.5622 0.492 0.492 0.501 0.483 0.536 3,218,739 0.5027 -5.17%
2020-07-08 0 0.580 0.580 0.590 0.550 0.600 2,147,000 1,257,500 0.5857 0.519 0.519 0.528 0.492 0.536 2,401,193 0.5237 5.45%
2020-07-07 0 0.550 0.550 0.560 0.540 0.570 1,380,000 764,700 0.5541 0.492 0.492 0.501 0.483 0.510 1,543,384 0.4955 -1.79%
2020-07-06 0 0.560 0.570 0.580 0.530 0.590 1,597,000 903,330 0.5656 0.501 0.510 0.519 0.474 0.528 1,786,076 0.5058 -1.75%
2020-07-03 0 0.570 0.570 0.580 0.560 0.680 2,368,000 1,376,250 0.5812 0.510 0.510 0.519 0.501 0.608 2,648,358 0.5197 -9.52%
2020-07-02 0 0.630 0.630 0.650 0.490 0.720 50,253,000 26,135,910 0.5201 0.563 0.563 0.581 0.438 0.644 56,202,669 0.4650 31.25%
2020-06-30 0 0.480 0.480 0.490 0.480 0.540 5,058,000 2,475,885 0.4895 0.429 0.429 0.438 0.429 0.483 5,656,838 0.4377 -7.69%
2020-06-29 0 0.520 0.520 0.540 0.485 0.570 2,567,000 1,333,385 0.5194 0.465 0.465 0.483 0.434 0.510 2,870,918 0.4644 7.22%
2020-06-26 0 0.485 0.485 0.490 0.480 0.510 2,259,000 1,100,010 0.4869 0.434 0.434 0.438 0.429 0.456 2,526,453 0.4354 -6.73%
2020-06-24 0 0.520 0.510 0.540 0.475 0.540 2,327,000 1,167,445 0.5017 0.465 0.456 0.483 0.425 0.483 2,602,504 0.4486 1.96%
2020-06-23 0 0.510 0.500 0.510 0.500 0.540 1,484,000 770,830 0.5194 0.456 0.447 0.456 0.447 0.483 1,659,697 0.4644 -8.93%
2020-06-22 0 0.560 0.520 0.540 0.520 0.570 1,408,000 766,100 0.5441 0.501 0.465 0.483 0.465 0.510 1,574,699 0.4865 0.00%
2020-06-19 0 0.560 0.560 0.570 0.550 0.600 1,620,000 922,660 0.5695 0.501 0.501 0.510 0.492 0.536 1,811,799 0.5093 -1.75%
2020-06-18 0 0.570 0.570 0.580 0.560 0.600 1,509,000 870,930 0.5772 0.510 0.510 0.519 0.501 0.536 1,687,657 0.5161 -3.39%
2020-06-17 0 0.590 0.590 0.610 0.590 0.610 790,000 472,570 0.5982 0.528 0.528 0.545 0.528 0.545 883,532 0.5349 -3.28%
2020-06-16 0 0.610 0.590 0.610 0.590 0.620 1,102,000 665,880 0.6042 0.545 0.528 0.545 0.528 0.554 1,232,471 0.5403 3.39%
2020-06-15 0 0.590 0.590 0.600 0.590 0.630 1,839,000 1,101,460 0.5989 0.528 0.528 0.536 0.528 0.563 2,056,727 0.5355 -6.35%
2020-06-12 0 0.630 0.620 0.630 0.580 0.670 4,978,000 3,104,240 0.6236 0.563 0.554 0.563 0.519 0.599 5,567,367 0.5576 6.78%
2020-06-11 0 0.590 0.590 0.600 0.590 0.660 3,854,000 2,351,000 0.6100 0.528 0.528 0.536 0.528 0.590 4,310,292 0.5454 -6.35%
2020-06-10 0 0.630 0.630 0.640 0.600 0.690 8,592,000 5,466,630 0.6362 0.563 0.563 0.572 0.536 0.617 9,609,244 0.5689 -4.55%
2020-06-09 0 0.660 0.650 0.660 0.620 0.700 9,259,000 6,114,010 0.6603 0.590 0.581 0.590 0.554 0.626 10,355,213 0.5904 -9.59%
2020-06-08 0 0.730 0.720 0.730 0.690 0.750 514,000 371,420 0.7226 0.653 0.644 0.653 0.617 0.671 574,855 0.6461 -2.67%
2020-06-05 0 0.750 0.740 0.750 0.730 0.840 1,887,000 1,457,120 0.7722 0.671 0.662 0.671 0.653 0.751 2,110,410 0.6904 1.35%
2020-06-04 0 0.740 0.730 0.740 0.730 0.790 597,000 457,500 0.7663 0.662 0.653 0.662 0.653 0.706 667,681 0.6852 -5.13%
2020-06-03 0 0.780 0.780 0.800 0.780 0.890 998,000 803,200 0.8048 0.697 0.697 0.715 0.697 0.796 1,116,158 0.7196 -8.24%
2020-06-02 0 0.850 0.840 0.850 0.790 0.990 3,728,000 3,063,990 0.8219 0.760 0.751 0.760 0.706 0.885 4,169,374 0.7349 -5.56%
2020-06-01 0 0.900 0.890 0.900 0.860 0.900 106,000 95,020 0.8964 0.805 0.796 0.805 0.769 0.805 118,550 0.8015 -1.10%
2020-05-29 0 0.910 0.890 0.910 0.910 0.960 147,000 134,750 0.9167 0.814 0.796 0.814 0.814 0.858 164,404 0.8196 -1.09%
2020-05-28 0 0.920 0.920 0.950 0.920 0.920 15,000 13,800 0.9200 0.823 0.823 0.849 0.823 0.823 16,776 0.8226 -4.17%
2020-05-27 0 0.960 0.930 0.960 0.910 0.960 4,660,000 4,428,040 0.9502 0.858 0.832 0.858 0.814 0.858 5,211,717 0.8496 3.23%
2020-05-26 0 0.930 0.920 0.960 0.900 0.970 266,000 243,520 0.9155 0.832 0.823 0.858 0.805 0.867 297,493 0.8186 -1.06%
2020-05-25 0 0.940 0.930 0.970 0.940 0.960 28,000 26,820 0.9579 0.840 0.832 0.867 0.840 0.858 31,315 0.8565 -5.05%
2020-05-22 0 0.990 0.960 0.990 0.960 1.000 73,000 72,130 0.9881 0.885 0.858 0.885 0.858 0.894 81,643 0.8835 -6.60%
2020-05-21 0 1.060 0.970 1.060 0.910 1.060 4,231,000 4,229,400 0.9996 0.948 0.867 0.948 0.814 0.948 4,731,926 0.8938 8.16%
2020-05-20 0 0.980 0.950 1.000 - - 0 0 - 0.876 0.849 0.894 - - 0 - 0.00%
2020-05-19 0 0.980 0.950 1.000 0.950 0.990 3,758,000 3,756,300 0.9995 0.876 0.849 0.894 0.849 0.885 4,202,926 0.8937 2.08%
2020-05-18 0 0.960 0.930 0.960 - - 0 0 - 0.858 0.832 0.858 - - 0 - -1.03%
2020-05-15 0 0.970 0.930 0.970 0.910 0.970 164,000 157,460 0.9601 0.867 0.832 0.867 0.814 0.867 183,417 0.8585 0.00%
2020-05-14 0 0.970 0.960 0.980 0.960 1.000 180,000 177,040 0.9836 0.867 0.858 0.876 0.858 0.894 201,311 0.8794 -1.02%
2020-05-13 0 0.980 0.980 1.000 - - 0 0 - 0.876 0.876 0.894 - - 0 - 0.00%
2020-05-12 0 0.980 0.960 1.000 0.930 1.030 1,961,000 1,956,270 0.9976 0.876 0.858 0.894 0.832 0.921 2,193,171 0.8920 -2.00%
2020-05-11 0 1.000 0.960 1.050 0.910 1.000 842,000 840,280 0.9980 0.894 0.858 0.939 0.814 0.894 941,688 0.8923 0.00%
2020-05-08 0 1.000 0.970 1.000 1.000 1.000 1,001,000 1,001,000 1.0000 0.894 0.867 0.894 0.894 0.894 1,119,513 0.8941 1.01%
2020-05-07 0 0.990 1.030 1.080 0.970 0.990 1,048,000 1,037,200 0.9897 0.885 0.921 0.966 0.867 0.885 1,172,077 0.8849 4.21%
2020-05-06 0 0.950 0.910 0.950 0.950 0.950 15,000 14,250 0.9500 0.849 0.814 0.849 0.849 0.849 16,776 0.8494 -5.00%
2020-05-05 0 1.000 0.980 1.000 0.970 1.080 848,232 849,020 1.0009 0.894 0.876 0.894 0.867 0.966 948,658 0.8950 -0.99%
2020-05-04 0 1.010 1.010 1.030 0.980 1.030 798,000 805,380 1.0092 0.903 0.903 0.921 0.876 0.921 892,479 0.9024 1.00%
2020-04-29 0 1.000 0.990 1.000 0.980 1.010 1,883,000 1,881,690 0.9993 0.894 0.885 0.894 0.876 0.903 2,105,936 0.8935 0.00%
2020-04-28 0 1.000 1.000 1.020 1.000 1.010 870,000 872,495 1.0029 0.894 0.894 0.912 0.894 0.903 973,003 0.8967 0.00%
2020-04-27 0 1.000 0.990 1.010 1.000 1.000 727,000 727,000 1.0000 0.894 0.885 0.903 0.894 0.894 813,073 0.8941 2.04%
2020-04-24 0 0.980 0.990 1.000 0.980 1.000 785,000 777,370 0.9903 0.876 0.885 0.894 0.876 0.894 877,940 0.8854 -1.01%
2020-04-23 0 0.990 0.990 1.050 0.980 1.020 766,000 762,135 0.9950 0.885 0.885 0.939 0.876 0.912 856,690 0.8896 0.00%
2020-04-22 0 0.990 0.990 1.000 0.990 1.000 191,500 190,855 0.9966 0.885 0.885 0.894 0.885 0.894 214,173 0.8911 0.00%
2020-04-21 0 0.990 0.990 1.020 0.990 1.010 952,000 947,410 0.9952 0.885 0.885 0.912 0.885 0.903 1,064,711 0.8898 0.00%
2020-04-20 0 0.990 0.990 1.010 0.980 1.000 894,000 886,070 0.9911 0.885 0.885 0.903 0.876 0.894 999,845 0.8862 1.02%
2020-04-17 0 0.980 0.980 0.990 0.980 0.990 224,000 221,720 0.9898 0.876 0.876 0.885 0.876 0.885 250,520 0.8850 1.03%
2020-04-16 0 0.970 0.970 0.980 0.970 0.980 351,000 343,980 0.9800 0.867 0.867 0.876 0.867 0.876 392,556 0.8763 -1.02%
2020-04-15 0 0.980 0.970 0.980 0.970 0.990 984,000 964,880 0.9806 0.876 0.867 0.876 0.867 0.885 1,100,500 0.8768 0.00%
2020-04-14 0 0.980 0.980 1.000 0.970 1.050 436,000 430,940 0.9884 0.876 0.876 0.894 0.867 0.939 487,620 0.8838 0.00%
2020-04-09 0 0.980 0.970 1.050 0.970 0.990 119,000 117,050 0.9836 0.876 0.867 0.939 0.867 0.885 133,089 0.8795 1.03%
2020-04-08 0 0.970 0.970 1.000 0.950 1.000 1,247,000 1,226,960 0.9839 0.867 0.867 0.894 0.849 0.894 1,394,638 0.8798 -5.83%
2020-04-07 0 1.030 1.010 1.040 0.950 1.060 131,000 132,440 1.0110 0.921 0.903 0.930 0.849 0.948 146,510 0.9040 5.10%
2020-04-06 0 0.980 0.970 0.980 0.950 0.980 543,000 527,700 0.9718 0.876 0.867 0.876 0.849 0.876 607,288 0.8689 5.38%
2020-04-03 0 0.930 0.900 0.950 0.880 0.930 29,000 25,700 0.8862 0.832 0.805 0.849 0.787 0.832 32,433 0.7924 4.49%
2020-04-02 0 0.890 0.880 0.960 0.840 0.890 92,000 77,820 0.8459 0.796 0.787 0.858 0.751 0.796 102,892 0.7563 -1.11%
2020-04-01 0 0.900 0.900 0.920 0.890 0.980 123,000 117,070 0.9518 0.805 0.805 0.823 0.796 0.876 137,563 0.8510 -2.17%
2020-03-31 0 0.920 0.900 0.960 0.900 0.990 404,000 368,360 0.9118 0.823 0.805 0.858 0.805 0.885 451,831 0.8153 -1.08%
2020-03-30 0 0.930 0.930 0.950 0.780 1.010 419,000 385,860 0.9209 0.832 0.832 0.849 0.697 0.903 468,607 0.8234 12.05%
2020-03-27 0 0.830 0.820 0.860 0.780 0.860 824,000 688,600 0.8357 0.742 0.733 0.769 0.697 0.769 921,557 0.7472 1.22%
2020-03-26 0 0.820 0.790 0.820 0.730 0.870 598,000 486,150 0.8130 0.733 0.706 0.733 0.653 0.778 668,800 0.7269 13.89%
2020-03-25 0 0.720 0.720 0.760 0.690 0.830 2,012,317 1,474,151 0.7326 0.644 0.644 0.680 0.617 0.742 2,250,564 0.6550 4.35%
2020-03-24 0 0.690 0.690 0.750 0.670 0.700 1,134,000 761,690 0.6717 0.617 0.617 0.671 0.599 0.626 1,268,259 0.6006 -1.43%
2020-03-23 0 0.700 0.690 0.750 0.680 0.700 1,027,000 710,210 0.6915 0.626 0.617 0.671 0.608 0.626 1,148,591 0.6183 -1.41%
2020-03-20 0 0.710 0.700 0.710 0.670 0.790 1,908,000 1,305,660 0.6843 0.635 0.626 0.635 0.599 0.706 2,133,896 0.6119 4.41%
2020-03-19 0 0.680 0.670 0.740 0.680 0.740 2,129,000 1,525,890 0.7167 0.608 0.599 0.662 0.608 0.662 2,381,061 0.6408 -6.85%
2020-03-18 0 0.730 0.730 0.770 0.700 0.840 987,000 796,830 0.8073 0.653 0.653 0.688 0.626 0.751 1,103,855 0.7219 -12.05%
2020-03-17 0 0.830 0.820 0.860 0.830 0.910 1,544,000 1,372,450 0.8889 0.742 0.733 0.769 0.742 0.814 1,726,801 0.7948 -6.74%
2020-03-16 0 0.890 0.870 0.910 0.870 0.910 770,000 691,060 0.8975 0.796 0.778 0.814 0.778 0.814 861,164 0.8025 -2.20%
2020-03-13 0 0.910 0.910 0.930 0.860 0.920 612,000 549,600 0.8980 0.814 0.814 0.832 0.769 0.823 684,457 0.8030 0.00%
2020-03-12 0 0.910 0.910 0.950 0.910 0.930 651,000 598,490 0.9193 0.814 0.814 0.849 0.814 0.832 728,075 0.8220 -7.14%
2020-03-11 0 0.980 0.930 0.980 0.910 0.980 552,000 540,500 0.9792 0.876 0.832 0.876 0.814 0.876 617,354 0.8755 5.38%
2020-03-10 0 0.930 0.930 0.980 0.920 0.950 91,000 84,980 0.9338 0.832 0.832 0.876 0.823 0.849 101,774 0.8350 0.00%
2020-03-09 0 0.930 0.930 0.970 0.900 1.020 491,000 468,850 0.9549 0.832 0.832 0.867 0.805 0.912 549,132 0.8538 -7.00%
2020-03-06 0 1.000 1.000 1.010 0.950 1.130 3,731,000 3,777,180 1.0124 0.894 0.894 0.903 0.849 1.010 4,172,729 0.9052 0.00%
2020-03-05 0 1.000 1.010 1.030 0.990 1.050 1,092,000 1,109,470 1.0160 0.894 0.903 0.921 0.885 0.939 1,221,287 0.9084 -4.76%
2020-03-04 0 1.050 1.030 1.060 1.010 1.060 491,000 511,250 1.0412 0.939 0.921 0.948 0.903 0.948 549,132 0.9310 1.94%
2020-03-03 0 1.030 1.030 1.060 1.010 1.040 144,000 147,360 1.0233 0.921 0.921 0.948 0.903 0.930 161,049 0.9150 0.00%
2020-03-02 0 1.030 1.030 1.070 1.020 1.050 180,000 188,620 1.0479 0.921 0.921 0.957 0.912 0.939 201,311 0.9370 1.98%
2020-02-28 0 1.010 1.010 1.020 1.010 1.110 4,268,000 4,500,510 1.0545 0.903 0.903 0.912 0.903 0.992 4,773,307 0.9428 -9.82%
2020-02-27 0 1.120 1.110 1.130 1.110 1.170 591,000 666,990 1.1286 1.001 0.992 1.010 0.992 1.046 660,971 1.0091 -0.88%
2020-02-26 0 1.130 1.130 1.160 1.130 1.160 1,648,000 1,895,240 1.1500 1.010 1.010 1.037 1.010 1.037 1,843,114 1.0283 -1.74%
2020-02-25 0 1.150 1.150 1.160 1.150 1.180 170,000 197,350 1.1609 1.028 1.028 1.037 1.028 1.055 190,127 1.0380 0.88%
2020-02-24 0 1.140 1.140 1.160 1.140 1.170 1,349,000 1,555,450 1.1530 1.019 1.019 1.037 1.019 1.046 1,508,714 1.0310 -1.72%
2020-02-21 0 1.160 1.150 1.180 1.150 1.160 299,000 346,750 1.1597 1.037 1.028 1.055 1.028 1.037 334,400 1.0369 0.00%
2020-02-20 0 1.160 1.160 1.170 1.150 1.170 408,000 473,580 1.1607 1.037 1.037 1.046 1.028 1.046 456,305 1.0379 1.75%
2020-02-19 0 1.140 1.140 1.170 1.110 1.170 813,000 936,640 1.1521 1.019 1.019 1.046 0.992 1.046 909,255 1.0301 -1.72%
2020-02-18 0 1.160 1.160 1.180 1.150 1.180 1,400,000 1,639,040 1.1707 1.037 1.037 1.055 1.028 1.055 1,565,752 1.0468 0.00%
2020-02-17 0 1.160 1.160 1.180 1.110 1.200 1,307,000 1,521,630 1.1642 1.037 1.037 1.055 0.992 1.073 1,461,741 1.0410 3.57%
2020-02-14 0 1.120 1.120 1.150 1.090 1.150 1,192,000 1,334,120 1.1192 1.001 1.001 1.028 0.975 1.028 1,333,126 1.0007 1.82%
2020-02-13 0 1.100 1.100 1.150 1.100 1.220 982,000 1,170,120 1.1916 0.984 0.984 1.028 0.984 1.091 1,098,263 1.0654 -1.79%
2020-02-12 0 1.120 1.120 1.150 1.060 1.120 439,000 470,690 1.0722 1.001 1.001 1.028 0.948 1.001 490,975 0.9587 0.00%
2020-02-11 0 1.120 1.100 1.120 1.100 1.200 449,000 504,760 1.1242 1.001 0.984 1.001 0.984 1.073 502,159 1.0052 6.67%
2020-02-10 0 1.050 1.050 1.100 1.030 1.110 387,000 422,200 1.0910 0.939 0.939 0.984 0.921 0.992 432,819 0.9755 -4.55%
2020-02-07 0 1.100 1.100 1.110 1.050 1.120 396,000 434,500 1.0972 0.984 0.984 0.992 0.939 1.001 442,884 0.9811 5.77%
2020-02-06 0 1.040 1.040 1.120 1.030 1.120 457,000 501,050 1.0964 0.930 0.930 1.001 0.921 1.001 511,106 0.9803 -5.45%
2020-02-05 0 1.100 1.100 1.110 1.070 1.120 421,000 462,580 1.0988 0.984 0.984 0.992 0.957 1.001 470,844 0.9824 5.77%
2020-02-04 0 1.040 1.040 1.050 1.030 1.060 149,000 156,510 1.0504 0.930 0.930 0.939 0.921 0.948 166,641 0.9392 0.97%
2020-02-03 0 1.030 1.030 1.060 0.990 1.060 583,000 591,780 1.0151 0.921 0.921 0.948 0.885 0.948 652,024 0.9076 0.98%
2020-01-31 0 1.020 1.020 1.060 1.010 1.060 414,000 431,770 1.0429 0.912 0.912 0.948 0.903 0.948 463,015 0.9325 3.03%
2020-01-30 0 0.990 0.990 1.010 0.980 1.090 415,000 435,150 1.0486 0.885 0.885 0.903 0.876 0.975 464,134 0.9376 -5.71%
2020-01-29 0 1.050 1.050 1.070 1.010 1.100 435,000 463,060 1.0645 0.939 0.939 0.957 0.903 0.984 486,502 0.9518 -5.41%
2020-01-24 0 1.110 1.110 1.120 1.110 1.150 13,000 14,730 1.1331 0.992 0.992 1.001 0.992 1.028 14,539 1.0131 -0.89%
2020-01-23 0 1.120 1.130 1.160 1.120 1.190 83,000 94,030 1.1329 1.001 1.010 1.037 1.001 1.064 92,827 1.0130 -5.08%
2020-01-22 0 1.180 1.180 1.200 1.140 1.180 97,000 113,020 1.1652 1.055 1.055 1.073 1.019 1.055 108,484 1.0418 0.00%
2020-01-21 0 1.180 1.170 1.180 1.130 1.190 312,000 361,820 1.1597 1.055 1.046 1.055 1.010 1.064 348,939 1.0369 0.00%
2020-01-20 0 1.180 1.170 1.200 1.150 1.200 140,000 164,360 1.1740 1.055 1.046 1.073 1.028 1.073 156,575 1.0497 -1.67%
2020-01-17 0 1.200 1.180 1.200 1.090 1.200 604,000 701,410 1.1613 1.073 1.055 1.073 0.975 1.073 675,510 1.0383 9.09%
2020-01-16 0 1.100 1.100 1.130 1.070 1.120 230,000 250,870 1.0907 0.984 0.984 1.010 0.957 1.001 257,231 0.9753 -0.90%
2020-01-15 0 1.110 1.110 1.120 1.090 1.120 39,000 43,200 1.1077 0.992 0.992 1.001 0.975 1.001 43,617 0.9904 -1.77%
2020-01-14 0 1.130 1.070 1.140 1.080 1.150 192,000 216,480 1.1275 1.010 0.957 1.019 0.966 1.028 214,732 1.0081 1.80%
2020-01-13 0 1.110 1.100 1.110 1.070 1.110 531,000 584,580 1.1009 0.992 0.984 0.992 0.957 0.992 593,867 0.9844 0.00%
2020-01-10 0 1.110 1.100 1.110 1.050 1.110 412,000 443,180 1.0757 0.992 0.984 0.992 0.939 0.992 460,778 0.9618 3.74%
2020-01-09 0 1.070 1.060 1.070 1.050 1.090 127,000 136,280 1.0731 0.957 0.948 0.957 0.939 0.975 142,036 0.9595 -2.73%
2020-01-08 0 1.100 1.100 1.110 1.050 1.100 276,000 297,710 1.0787 0.984 0.984 0.992 0.939 0.984 308,677 0.9645 0.00%
2020-01-07 0 1.100 1.100 1.110 1.070 1.100 140,000 151,870 1.0848 0.984 0.984 0.992 0.957 0.984 156,575 0.9699 -0.90%
2020-01-06 0 1.110 1.100 1.110 1.050 1.110 363,000 395,520 1.0896 0.992 0.984 0.992 0.939 0.992 405,977 0.9742 0.00%
2020-01-03 0 1.110 1.100 1.110 1.040 1.110 321,000 348,050 1.0843 0.992 0.984 0.992 0.930 0.992 359,005 0.9695 3.74%
2020-01-02 0 1.070 1.070 1.100 1.070 1.130 366,000 392,850 1.0734 0.957 0.957 0.984 0.957 1.010 409,332 0.9597 -2.73%
2019-12-31 0 1.100 1.100 1.110 1.010 1.110 474,000 504,530 1.0644 0.984 0.984 0.992 0.903 0.992 530,119 0.9517 12.24%
2019-12-30 0 0.980 0.980 1.010 0.980 1.010 1,123,683 1,112,362 0.9899 0.876 0.876 0.903 0.876 0.903 1,256,721 0.8851 -2.97%
2019-12-27 0 1.010 1.010 1.020 0.940 1.020 2,181,000 2,164,830 0.9926 0.903 0.903 0.912 0.840 0.912 2,439,218 0.8875 0.00%
2019-12-24 0 1.010 1.010 1.020 0.920 1.020 2,374,997 2,347,437 0.9884 0.903 0.903 0.912 0.823 0.912 2,656,183 0.8838 -2.88%
2019-12-23 0 1.040 1.020 1.040 0.990 1.060 215,000 217,835 1.0132 0.930 0.912 0.930 0.885 0.948 240,455 0.9059 -1.89%
2019-12-20 0 1.060 1.050 1.070 1.050 1.120 547,000 591,550 1.0814 0.948 0.939 0.957 0.939 1.001 611,762 0.9670 -5.36%
2019-12-19 0 1.120 1.080 1.120 1.060 1.120 224,239 246,160 1.0978 1.001 0.966 1.001 0.948 1.001 250,788 0.9815 -0.88%
2019-12-18 0 1.130 1.080 1.130 1.060 1.130 418,000 453,880 1.0858 1.010 0.966 1.010 0.948 1.010 467,489 0.9709 0.00%
2019-12-17 0 1.130 1.130 1.140 0.980 1.130 880,000 934,455 1.0619 1.010 1.010 1.019 0.876 1.010 984,187 0.9495 11.88%
2019-12-16 0 1.010 1.010 1.030 0.990 1.050 638,000 648,930 1.0171 0.903 0.903 0.921 0.885 0.939 713,536 0.9095 0.00%
2019-12-13 0 1.010 1.000 1.010 0.990 1.020 1,903,000 1,920,710 1.0093 0.903 0.894 0.903 0.885 0.912 2,128,304 0.9025 1.00%
2019-12-12 0 1.000 0.990 1.000 0.980 1.010 444,000 443,120 0.9980 0.894 0.885 0.894 0.876 0.903 496,567 0.8924 -0.99%
2019-12-11 0 1.010 0.980 1.010 0.970 1.010 446,000 445,310 0.9985 0.903 0.876 0.903 0.867 0.903 498,804 0.8928 1.00%
2019-12-10 0 1.000 0.980 1.000 0.930 1.020 527,000 526,720 0.9995 0.894 0.876 0.894 0.832 0.912 589,394 0.8937 0.00%
2019-12-09 0 1.000 1.000 1.010 1.000 1.040 136,000 138,510 1.0185 0.894 0.894 0.903 0.894 0.930 152,102 0.9106 1.01%
2019-12-06 0 0.990 0.980 1.000 0.930 1.010 802,000 792,060 0.9876 0.885 0.876 0.894 0.832 0.903 896,952 0.8831 6.45%
2019-12-05 0 0.930 0.930 0.950 0.900 1.010 1,392,000 1,304,030 0.9368 0.832 0.832 0.849 0.805 0.903 1,556,805 0.8376 -7.00%
2019-12-04 0 1.000 1.000 1.030 1.000 1.030 696,000 710,740 1.0212 0.894 0.894 0.921 0.894 0.921 778,402 0.9131 -4.76%
2019-12-03 0 1.050 1.040 1.050 1.000 1.050 498,000 520,040 1.0443 0.939 0.930 0.939 0.894 0.939 556,960 0.9337 0.96%
2019-12-02 0 1.040 1.030 1.040 1.030 1.050 647,000 672,550 1.0395 0.930 0.921 0.930 0.921 0.939 723,601 0.9294 -0.95%
2019-11-29 0 1.050 1.050 1.060 1.000 1.060 1,310,000 1,373,440 1.0484 0.939 0.939 0.948 0.894 0.948 1,465,097 0.9374 0.00%
2019-11-28 0 1.050 1.050 1.060 1.040 1.070 270,000 285,720 1.0582 0.939 0.939 0.948 0.930 0.957 301,966 0.9462 -0.94%
2019-11-27 0 1.060 1.050 1.080 1.050 1.080 863,000 926,800 1.0739 0.948 0.939 0.966 0.939 0.966 965,174 0.9602 -1.85%
2019-11-26 0 1.080 1.060 1.080 1.060 1.180 1,404,000 1,522,745 1.0846 0.966 0.948 0.966 0.948 1.055 1,570,226 0.9698 -1.82%
2019-11-25 0 1.100 1.070 1.100 1.050 1.100 1,149,000 1,246,230 1.0846 0.984 0.957 0.984 0.939 0.984 1,285,035 0.9698 0.92%
2019-11-22 0 1.090 1.090 1.110 1.050 1.110 479,000 531,060 1.1087 0.975 0.975 0.992 0.939 0.992 535,711 0.9913 -2.68%
2019-11-21 0 1.120 1.100 1.120 1.040 1.130 500,000 555,790 1.1116 1.001 0.984 1.001 0.930 1.010 559,197 0.9939 1.82%
2019-11-20 0 1.100 1.090 1.100 1.040 1.130 1,580,000 1,736,270 1.0989 0.984 0.975 0.984 0.930 1.010 1,767,063 0.9826 -3.51%
2019-11-19 0 1.140 1.140 1.160 1.100 1.190 484,000 552,570 1.1417 1.019 1.019 1.037 0.984 1.064 541,303 1.0208 -1.72%
2019-11-18 0 1.160 1.130 1.160 1.120 1.170 482,000 558,740 1.1592 1.037 1.010 1.037 1.001 1.046 539,066 1.0365 3.57%
2019-11-15 0 1.120 1.110 1.120 1.120 1.160 120,000 135,900 1.1325 1.001 0.992 1.001 1.001 1.037 134,207 1.0126 -2.61%
2019-11-14 0 1.150 1.150 1.170 1.150 1.190 463,000 536,620 1.1590 1.028 1.028 1.046 1.028 1.064 517,817 1.0363 -0.86%
2019-11-13 0 1.160 1.150 1.160 1.150 1.210 320,000 375,550 1.1736 1.037 1.028 1.037 1.028 1.082 357,886 1.0494 -3.33%
2019-11-12 0 1.200 1.200 1.210 1.150 1.200 146,000 173,890 1.1910 1.073 1.073 1.082 1.028 1.073 163,286 1.0649 2.56%
2019-11-11 0 1.170 1.170 1.190 1.170 1.230 226,000 269,250 1.1914 1.046 1.046 1.064 1.046 1.100 252,757 1.0653 -3.31%
2019-11-08 0 1.210 1.210 1.220 1.190 1.300 6,670,946 7,954,625 1.1924 1.082 1.082 1.091 1.064 1.162 7,460,748 1.0662 1.68%
2019-11-07 0 1.190 1.190 1.210 1.180 1.340 374,000 454,360 1.2149 1.064 1.064 1.082 1.055 1.198 418,279 1.0863 1.71%
2019-11-06 0 1.170 1.170 1.180 1.160 1.210 152,000 179,630 1.1818 1.046 1.046 1.055 1.037 1.082 169,996 1.0567 0.86%
2019-11-05 0 1.160 1.150 1.160 1.130 1.200 911,000 1,059,650 1.1632 1.037 1.028 1.037 1.010 1.073 1,018,857 1.0400 -0.85%
2019-11-04 0 1.170 1.160 1.190 1.160 1.220 52,000 62,730 1.2063 1.046 1.037 1.064 1.037 1.091 58,157 1.0786 0.86%
2019-11-01 0 1.160 1.160 1.180 1.160 1.180 46,000 53,960 1.1730 1.037 1.037 1.055 1.037 1.055 51,446 1.0489 0.00%
2019-10-31 0 1.160 1.160 1.180 1.160 1.180 51,000 59,720 1.1710 1.037 1.037 1.055 1.037 1.055 57,038 1.0470 0.00%
2019-10-30 0 1.160 1.130 1.160 1.120 1.200 1,793,000 2,088,170 1.1646 1.037 1.010 1.037 1.001 1.073 2,005,281 1.0413 -3.33%
2019-10-29 0 1.200 1.160 1.200 1.180 1.200 4,000 4,760 1.1900 1.073 1.037 1.073 1.055 1.073 4,474 1.0640 0.84%
2019-10-28 0 1.190 1.190 1.200 1.160 1.200 277,000 329,240 1.1886 1.064 1.064 1.073 1.037 1.073 309,795 1.0628 -0.83%
2019-10-25 0 1.200 1.180 1.200 1.190 1.200 24,000 28,790 1.1996 1.073 1.055 1.073 1.064 1.073 26,841 1.0726 0.00%
2019-10-24 0 1.200 1.190 1.210 1.180 1.290 400,000 485,940 1.2149 1.073 1.064 1.082 1.055 1.153 447,358 1.0862 0.00%
2019-10-23 0 1.200 1.190 1.200 1.150 1.200 329,000 388,360 1.1804 1.073 1.064 1.073 1.028 1.073 367,952 1.0555 0.84%
2019-10-22 0 1.190 1.190 1.220 1.190 1.220 43,000 51,900 1.2070 1.064 1.064 1.091 1.064 1.091 48,091 1.0792 0.00%
2019-10-21 0 1.190 1.180 1.190 1.150 1.210 29,000 34,480 1.1890 1.064 1.055 1.064 1.028 1.082 32,433 1.0631 0.00%
2019-10-18 0 1.190 1.150 1.200 1.170 1.210 465,000 556,770 1.1974 1.064 1.028 1.073 1.046 1.082 520,053 1.0706 -0.83%
2019-10-17 0 1.200 1.190 1.200 1.160 1.210 382,000 460,220 1.2048 1.073 1.064 1.073 1.037 1.082 427,227 1.0772 -0.83%
2019-10-16 0 1.210 1.200 1.220 1.170 1.210 144,000 172,087 1.1950 1.082 1.073 1.091 1.046 1.082 161,049 1.0685 0.00%
2019-10-15 0 1.210 1.200 1.210 1.160 1.210 110,070 130,573 1.1863 1.082 1.073 1.082 1.037 1.082 123,102 1.0607 0.83%
2019-10-14 0 1.200 1.180 1.200 1.130 1.210 648,000 761,060 1.1745 1.073 1.055 1.073 1.010 1.082 724,720 1.0501 0.00%
2019-10-11 0 1.200 1.170 1.200 1.150 1.230 1,216,000 1,456,260 1.1976 1.073 1.046 1.073 1.028 1.100 1,359,967 1.0708 -2.44%
2019-10-10 0 1.230 1.200 1.230 1.210 1.250 550,000 673,270 1.2241 1.100 1.073 1.100 1.082 1.118 615,117 1.0945 0.00%
2019-10-09 0 1.230 1.180 1.230 1.130 1.240 586,000 710,590 1.2126 1.100 1.055 1.100 1.010 1.109 655,379 1.0842 -1.60%
2019-10-08 0 1.250 1.240 1.250 1.220 1.300 751,000 952,800 1.2687 1.118 1.109 1.118 1.091 1.162 839,914 1.1344 1.63%
2019-10-04 0 1.230 1.230 1.290 1.230 1.310 545,000 700,870 1.2860 1.100 1.100 1.153 1.100 1.171 609,525 1.1499 -5.38%
2019-10-03 0 1.300 1.270 1.300 1.270 1.300 89,000 114,800 1.2899 1.162 1.136 1.162 1.136 1.162 99,537 1.1533 0.00%
2019-10-02 0 1.300 1.290 1.300 1.280 1.590 1,198,000 1,555,200 1.2982 1.162 1.153 1.162 1.144 1.422 1,339,836 1.1607 -0.76%
2019-09-30 0 1.310 1.300 1.360 1.280 1.310 80,000 103,330 1.2916 1.171 1.162 1.216 1.144 1.171 89,472 1.1549 0.00%
2019-09-27 0 1.310 1.300 1.320 1.300 1.390 239,000 313,530 1.3118 1.171 1.162 1.180 1.162 1.243 267,296 1.1730 -2.96%
2019-09-26 0 1.350 1.320 1.350 1.300 1.420 437,000 577,370 1.3212 1.207 1.180 1.207 1.162 1.270 488,738 1.1813 4.65%
2019-09-25 0 1.290 1.290 1.320 1.290 1.320 1,520,000 1,976,370 1.3002 1.153 1.153 1.180 1.153 1.180 1,699,959 1.1626 -3.01%
2019-09-24 0 1.330 1.310 1.330 1.320 1.390 69,000 93,540 1.3557 1.189 1.171 1.189 1.180 1.243 77,169 1.2121 0.00%
2019-09-23 0 1.330 1.310 1.330 1.310 1.350 122,000 163,070 1.3366 1.189 1.171 1.189 1.171 1.207 136,444 1.1951 2.31%
2019-09-20 0 1.300 1.290 1.300 1.290 1.350 11,485,000 15,002,325 1.3063 1.162 1.153 1.162 1.153 1.207 12,844,759 1.1680 -4.41%
2019-09-19 0 1.360 1.340 1.360 1.340 1.440 644,000 889,780 1.3816 1.216 1.198 1.216 1.198 1.288 720,246 1.2354 3.82%
2019-09-18 0 1.310 1.300 1.320 1.310 1.340 232,000 307,460 1.3253 1.171 1.162 1.180 1.171 1.198 259,467 1.1850 -0.76%
2019-09-17 0 1.320 1.310 1.320 1.310 1.340 713,000 938,810 1.3167 1.180 1.171 1.180 1.171 1.198 797,415 1.1773 -0.75%
2019-09-16 0 1.330 1.320 1.330 1.320 1.340 138,000 183,670 1.3309 1.189 1.180 1.189 1.180 1.198 154,338 1.1900 -0.75%
2019-09-13 0 1.340 1.310 1.340 1.330 1.350 85,000 113,910 1.3401 1.198 1.171 1.198 1.189 1.207 95,064 1.1983 2.29%
2019-09-12 0 1.310 1.300 1.320 1.310 1.330 441,000 581,700 1.3190 1.171 1.162 1.180 1.171 1.189 493,212 1.1794 -1.50%
2019-09-11 0 1.330 1.320 1.330 1.320 1.340 364,000 483,460 1.3282 1.189 1.180 1.189 1.180 1.198 407,096 1.1876 0.76%
2019-09-10 0 1.320 1.300 1.320 1.300 1.320 62,000 80,840 1.3039 1.180 1.162 1.180 1.162 1.180 69,340 1.1658 0.00%
2019-09-09 0 1.320 1.310 1.320 1.310 1.340 95,000 126,110 1.3275 1.180 1.171 1.180 1.171 1.198 106,247 1.1869 0.00%
2019-09-06 0 1.320 1.310 1.320 1.310 1.340 3,000 3,990 1.3300 1.180 1.171 1.180 1.171 1.198 3,355 1.1892 0.76%
2019-09-05 0 1.310 1.300 1.310 1.310 1.370 143,000 190,660 1.3333 1.171 1.162 1.171 1.171 1.225 159,930 1.1921 -0.76%
2019-09-04 0 1.320 1.310 1.320 1.320 1.360 77,000 103,020 1.3379 1.180 1.171 1.180 1.180 1.216 86,116 1.1963 0.76%
2019-09-03 0 1.310 1.310 1.340 - - 0 0 - 1.171 1.171 1.198 - - 0 - 0.00%
2019-09-02 0 1.310 1.300 1.310 1.300 1.320 632,000 824,300 1.3043 1.171 1.162 1.171 1.162 1.180 706,825 1.1662 0.00%
2019-08-30 0 1.310 1.300 1.310 1.300 1.340 187,000 244,950 1.3099 1.171 1.162 1.171 1.162 1.198 209,140 1.1712 -0.76%
2019-08-29 0 1.320 1.310 1.320 1.310 1.330 73,000 97,060 1.3296 1.180 1.171 1.180 1.171 1.189 81,643 1.1888 -2.22%
2019-08-28 0 1.350 1.320 1.370 1.320 1.390 6,000 8,150 1.3583 1.207 1.180 1.225 1.180 1.243 6,710 1.2145 3.05%
2019-08-27 0 1.310 1.310 1.320 1.310 1.330 11,588 15,226 1.3139 1.171 1.171 1.180 1.171 1.189 12,960 1.1748 0.00%
2019-08-26 0 1.310 1.310 1.320 1.310 1.360 72,000 96,900 1.3458 1.171 1.171 1.180 1.171 1.216 80,524 1.2034 -3.68%
2019-08-23 0 1.360 1.340 1.400 1.360 1.430 106,000 148,420 1.4002 1.216 1.198 1.252 1.216 1.279 118,550 1.2520 -4.90%
2019-08-22 0 1.430 1.410 1.440 1.430 1.450 289,000 415,580 1.4380 1.279 1.261 1.288 1.279 1.297 323,216 1.2858 0.00%
2019-08-21 0 1.430 1.430 1.440 1.430 1.450 47,000 67,990 1.4466 1.279 1.279 1.288 1.279 1.297 52,565 1.2935 0.00%
2019-08-20 0 1.430 1.390 1.430 1.450 1.450 1,225,228 1,745,972 1.4250 1.279 1.243 1.279 1.297 1.297 1,370,288 1.2742 -1.38%
2019-08-19 0 1.450 1.420 1.450 1.420 1.490 139,000 203,690 1.4654 1.297 1.270 1.297 1.270 1.332 155,457 1.3103 2.11%
2019-08-16 0 1.420 1.400 1.420 1.350 1.450 103,000 142,610 1.3846 1.270 1.252 1.270 1.207 1.297 115,195 1.2380 7.58%
2019-08-15 0 1.320 1.320 1.330 1.310 1.350 92,000 122,230 1.3286 1.180 1.180 1.189 1.171 1.207 102,892 1.1879 0.00%
2019-08-14 0 1.320 1.320 1.330 1.310 1.350 196,000 261,450 1.3339 1.180 1.180 1.189 1.171 1.207 219,205 1.1927 -0.75%
2019-08-13 0 1.330 1.330 1.340 1.330 1.330 68,000 90,440 1.3300 1.189 1.189 1.198 1.189 1.189 76,051 1.1892 0.00%
2019-08-12 0 1.330 1.320 1.330 1.320 1.360 51,000 67,760 1.3286 1.189 1.180 1.189 1.180 1.216 57,038 1.1880 0.00%
2019-08-09 0 1.330 1.320 1.330 1.330 1.430 338,000 466,150 1.3791 1.189 1.180 1.189 1.189 1.279 378,017 1.2331 1.53%
2019-08-08 0 1.310 1.310 1.350 1.310 1.340 288,000 383,630 1.3320 1.171 1.171 1.207 1.171 1.198 322,098 1.1910 -0.76%
2019-08-07 0 1.320 1.310 1.320 1.320 1.450 642,000 883,380 1.3760 1.180 1.171 1.180 1.180 1.297 718,009 1.2303 -1.49%
2019-08-06 0 1.340 1.330 1.340 1.320 1.380 219,000 295,790 1.3506 1.198 1.189 1.198 1.180 1.234 244,928 1.2077 -5.63%
2019-08-05 0 1.420 1.420 1.430 1.420 1.460 166,000 239,360 1.4419 1.270 1.270 1.279 1.270 1.305 185,653 1.2893 -2.07%
2019-08-02 0 1.450 1.450 1.460 1.450 1.460 169,000 245,930 1.4552 1.297 1.297 1.305 1.297 1.305 189,009 1.3012 -2.03%
2019-08-01 0 1.480 1.470 1.480 1.480 1.500 38,001 56,661 1.4910 1.323 1.314 1.323 1.323 1.341 42,500 1.3332 -1.33%
2019-07-31 0 1.500 1.490 1.500 1.480 1.500 79,000 118,420 1.4990 1.341 1.332 1.341 1.323 1.341 88,353 1.3403 0.00%
2019-07-30 0 1.500 1.500 1.510 1.500 1.540 82,000 124,580 1.5193 1.341 1.341 1.350 1.341 1.377 91,708 1.3584 0.00%
2019-07-29 0 1.500 1.500 1.510 1.490 1.510 98,000 146,530 1.4952 1.341 1.341 1.350 1.332 1.350 109,603 1.3369 -0.66%
2019-07-26 0 1.510 1.500 1.520 1.510 1.520 38,000 57,490 1.5129 1.350 1.341 1.359 1.350 1.359 42,499 1.3527 0.00%
2019-07-25 0 1.510 1.450 1.510 1.490 1.530 69,000 103,590 1.5013 1.350 1.297 1.350 1.332 1.368 77,169 1.3424 0.67%
2019-07-24 0 1.500 1.500 1.510 1.450 1.510 150,000 225,150 1.5010 1.341 1.341 1.350 1.297 1.350 167,759 1.3421 0.67%
2019-07-23 0 1.490 1.480 1.490 1.480 1.490 100,000 148,820 1.4882 1.332 1.323 1.332 1.323 1.332 111,839 1.3307 0.00%
2019-07-22 0 1.490 1.480 1.490 1.470 1.500 351,000 525,230 1.4964 1.332 1.323 1.332 1.314 1.341 392,556 1.3380 0.68%
2019-07-19 0 1.480 1.480 1.490 1.480 1.520 15,000 22,370 1.4913 1.323 1.323 1.332 1.323 1.359 16,776 1.3335 -1.33%
2019-07-18 0 1.500 1.500 1.510 1.470 1.510 957,000 1,435,690 1.5002 1.341 1.341 1.350 1.314 1.350 1,070,303 1.3414 -0.66%
2019-07-17 0 1.510 1.510 1.520 1.500 1.540 432,000 656,120 1.5188 1.350 1.350 1.359 1.341 1.377 483,146 1.3580 -2.58%
2019-07-16 0 1.550 1.550 1.560 1.540 1.560 709,000 1,099,100 1.5502 1.386 1.386 1.395 1.377 1.395 792,942 1.3861 0.00%
2019-07-15 0 1.550 1.550 1.570 1.540 1.580 377,000 587,340 1.5579 1.386 1.386 1.404 1.377 1.413 421,635 1.3930 -2.52%
2019-07-12 0 1.590 1.590 1.600 1.560 1.610 93,000 146,480 1.5751 1.422 1.422 1.431 1.395 1.440 104,011 1.4083 2.58%
2019-07-11 0 1.550 1.550 1.560 1.530 1.570 573,000 888,485 1.5506 1.386 1.386 1.395 1.368 1.404 640,840 1.3864 -1.27%
2019-07-10 0 1.570 1.570 1.590 1.570 1.620 204,000 325,400 1.5951 1.404 1.404 1.422 1.404 1.449 228,152 1.4262 -1.87%
2019-07-09 0 1.600 1.600 1.610 1.600 1.630 37,000 59,720 1.6141 1.431 1.431 1.440 1.431 1.457 41,381 1.4432 0.00%
2019-07-08 0 1.600 1.600 1.610 1.580 1.610 324,000 517,500 1.5972 1.431 1.431 1.440 1.413 1.440 362,360 1.4281 0.00%
2019-07-05 0 1.600 1.600 1.610 1.590 1.630 52,000 83,690 1.6094 1.431 1.431 1.440 1.422 1.457 58,157 1.4390 0.63%
2019-07-04 0 1.590 1.600 1.610 1.560 1.640 2,904,000 4,620,890 1.5912 1.422 1.431 1.440 1.395 1.466 3,247,817 1.4228 -0.62%
2019-07-03 0 1.600 1.600 1.610 1.600 1.700 654,000 1,074,110 1.6424 1.431 1.431 1.440 1.431 1.520 731,430 1.4685 -3.03%
2019-07-02 0 1.650 1.640 1.650 1.560 1.750 5,782,000 9,565,370 1.6543 1.475 1.466 1.475 1.395 1.565 6,466,556 1.4792 -7.30%
2019-06-28 0 1.780 1.770 1.790 1.770 1.820 241,000 430,600 1.7867 1.592 1.583 1.601 1.583 1.627 269,533 1.5976 -2.20%
2019-06-27 0 1.820 1.810 1.830 1.760 1.870 787,000 1,430,330 1.8174 1.627 1.618 1.636 1.574 1.672 880,176 1.6250 -0.55%
2019-06-26 0 1.830 1.820 1.830 1.810 1.860 212,000 385,800 1.8198 1.636 1.627 1.636 1.618 1.663 237,100 1.6272 -1.61%
2019-06-25 0 1.860 1.850 1.860 1.840 1.910 392,000 727,680 1.8563 1.663 1.654 1.663 1.645 1.708 438,411 1.6598 -3.63%
2019-06-24 0 1.930 1.920 1.950 1.880 1.980 391,000 755,600 1.9325 1.726 1.717 1.744 1.681 1.770 437,292 1.7279 2.66%
2019-06-21 0 1.880 1.870 1.880 1.830 1.880 421,000 782,450 1.8586 1.681 1.672 1.681 1.636 1.681 470,844 1.6618 0.00%
2019-06-20 0 1.880 1.870 1.890 1.870 1.920 258,000 487,550 1.8897 1.681 1.672 1.690 1.672 1.717 288,546 1.6897 -1.05%
2019-06-19 0 1.900 1.880 1.900 1.880 1.970 338,000 647,010 1.9142 1.699 1.681 1.699 1.681 1.761 378,017 1.7116 0.00%
2019-06-18 0 1.900 1.890 1.900 1.870 1.940 67,000 127,280 1.8997 1.699 1.690 1.699 1.672 1.735 74,932 1.6986 -2.06%
2019-06-17 0 1.940 1.900 1.940 1.890 1.970 92,000 177,350 1.9277 1.735 1.699 1.735 1.690 1.761 102,892 1.7236 -0.51%
2019-06-14 0 1.950 1.910 1.950 1.920 2.030 380,000 739,555 1.9462 1.744 1.708 1.744 1.717 1.815 424,990 1.7402 -1.52%
2019-06-13 0 1.980 1.980 1.990 1.920 1.980 316,000 618,070 1.9559 1.770 1.770 1.779 1.717 1.770 353,413 1.7489 -1.49%
2019-06-12 0 2.010 1.970 2.010 1.990 2.060 331,000 670,790 2.0266 1.797 1.761 1.797 1.779 1.842 370,189 1.8120 -1.95%
2019-06-11 0 2.050 2.030 2.060 2.030 2.080 122,000 250,170 2.0506 1.833 1.815 1.842 1.815 1.860 136,444 1.8335 -0.97%
2019-06-10 0 2.070 2.020 2.070 2.020 2.090 103,000 213,040 2.0683 1.851 1.806 1.851 1.806 1.869 115,195 1.8494 -0.48%
2019-06-06 0 2.080 2.070 2.080 2.060 2.140 11,000 22,870 2.0791 1.860 1.851 1.860 1.842 1.913 12,302 1.8590 1.46%
2019-06-05 0 2.050 2.050 2.070 2.050 2.090 178,050 368,334 2.0687 1.833 1.833 1.851 1.833 1.869 199,130 1.8497 -0.97%
2019-06-04 0 2.070 2.070 2.120 2.070 2.160 170,688 364,228 2.1339 1.851 1.851 1.896 1.851 1.931 190,896 1.9080 -1.43%
2019-06-03 0 2.100 2.100 2.130 2.100 2.200 18,000 38,390 2.1328 1.878 1.878 1.905 1.878 1.967 20,131 1.9070 -1.87%
2019-05-31 0 2.140 2.100 2.140 2.140 2.180 14,000 30,140 2.1529 1.913 1.878 1.913 1.913 1.949 15,658 1.9250 -0.47%
2019-05-30 0 2.150 2.150 2.200 2.120 2.210 538,000 1,172,890 2.1801 1.922 1.922 1.967 1.896 1.976 601,696 1.9493 -0.46%
2019-05-29 0 2.160 2.140 2.160 2.110 2.180 50,000 107,430 2.1486 1.931 1.913 1.931 1.887 1.949 55,920 1.9211 -0.46%
2019-05-28 0 2.170 2.120 2.190 2.040 2.190 560,000 1,173,110 2.0948 1.940 1.896 1.958 1.824 1.958 626,301 1.8731 7.43%
2019-05-27 0 2.020 2.010 2.030 2.010 2.040 182,000 368,630 2.0254 1.806 1.797 1.815 1.797 1.824 203,548 1.8110 0.50%
2019-05-24 0 2.010 2.010 2.040 2.010 2.100 248,000 503,030 2.0283 1.797 1.797 1.824 1.797 1.878 277,362 1.8136 -3.37%
2019-05-23 0 2.080 2.080 2.090 2.070 2.190 98,000 207,840 2.1208 1.860 1.860 1.869 1.851 1.958 109,603 1.8963 -1.91%
2019-05-22 0 2.220 2.210 2.220 2.220 2.290 145,000 328,050 2.2624 1.896 1.887 1.896 1.896 1.956 169,777 1.9322 -0.45%
2019-05-21 0 2.230 2.210 2.230 2.160 2.230 70,000 154,110 2.2016 1.905 1.887 1.905 1.845 1.905 81,961 1.8803 1.83%
2019-05-20 0 2.190 2.190 2.200 2.160 2.240 392,000 857,960 2.1887 1.870 1.870 1.879 1.845 1.913 458,982 1.8693 -3.10%
2019-05-17 0 2.260 2.250 2.270 2.210 2.380 230,000 521,340 2.2667 1.930 1.922 1.939 1.887 2.033 269,301 1.9359 2.26%
2019-05-16 0 2.210 2.210 2.230 2.180 2.250 225,000 498,020 2.2134 1.887 1.887 1.905 1.862 1.922 263,446 1.8904 0.00%
2019-05-15 0 2.210 2.210 2.230 2.140 2.210 291,000 633,620 2.1774 1.887 1.887 1.905 1.828 1.887 340,724 1.8596 2.79%
2019-05-14 0 2.150 2.140 2.150 2.100 2.200 136,000 290,420 2.1354 1.836 1.828 1.836 1.794 1.879 159,239 1.8238 -2.27%
2019-05-10 0 2.200 2.170 2.230 2.170 2.250 956,000 2,110,910 2.2081 1.879 1.853 1.905 1.853 1.922 1,119,354 1.8858 0.92%
2019-05-09 0 2.180 2.180 2.200 2.070 2.300 1,709,000 3,722,700 2.1783 1.862 1.862 1.879 1.768 1.964 2,001,021 1.8604 -4.80%
2019-05-08 0 2.290 2.290 2.300 2.280 2.320 141,000 324,250 2.2996 1.956 1.956 1.964 1.947 1.981 165,093 1.9640 0.44%
2019-05-07 0 2.280 2.280 2.290 2.280 2.310 557,000 1,275,730 2.2904 1.947 1.947 1.956 1.947 1.973 652,176 1.9561 -0.87%
2019-05-06 0 2.300 2.300 2.310 2.300 2.400 910,000 2,119,540 2.3292 1.964 1.964 1.973 1.964 2.050 1,065,494 1.9893 -4.17%
2019-05-03 0 2.400 2.400 2.410 2.400 2.490 264,000 634,910 2.4050 2.050 2.050 2.058 2.050 2.127 309,110 2.0540 -0.41%
2019-05-02 0 2.410 2.400 2.410 2.400 2.430 311,000 748,620 2.4071 2.058 2.050 2.058 2.050 2.075 364,141 2.0558 -0.41%
2019-04-30 0 2.420 2.400 2.420 2.400 2.440 354,000 854,190 2.4130 2.067 2.050 2.067 2.050 2.084 414,489 2.0608 -0.41%
2019-04-29 0 2.430 2.420 2.430 2.420 2.510 556,000 1,356,270 2.4393 2.075 2.067 2.075 2.067 2.144 651,005 2.0833 -3.19%
2019-04-26 0 2.510 2.500 2.510 2.410 2.510 1,626,000 3,984,290 2.4504 2.144 2.135 2.144 2.058 2.144 1,903,839 2.0928 0.80%
2019-04-25 0 2.490 2.460 2.490 2.470 2.520 460,000 1,145,770 2.4908 2.127 2.101 2.127 2.110 2.152 538,601 2.1273 -0.40%
2019-04-24 0 2.500 2.480 2.500 2.490 2.540 1,310,000 3,277,310 2.5018 2.135 2.118 2.135 2.127 2.169 1,533,843 2.1367 -0.40%
2019-04-23 0 2.510 2.500 2.510 2.480 2.530 878,608 2,192,787 2.4958 2.144 2.135 2.144 2.118 2.161 1,028,738 2.1315 0.80%
2019-04-18 0 2.490 2.480 2.490 2.450 2.600 2,567,000 6,441,880 2.5095 2.127 2.118 2.127 2.092 2.221 3,005,630 2.1433 -4.60%
2019-04-17 0 2.610 2.590 2.610 2.590 2.670 2,240,000 5,860,240 2.6162 2.229 2.212 2.229 2.212 2.280 2,622,755 2.2344 -1.14%
2019-04-16 0 2.640 2.640 2.650 2.620 2.730 7,388,000 19,749,520 2.6732 2.255 2.255 2.263 2.238 2.332 8,650,407 2.2831 -0.75%
2019-04-15 0 2.660 2.670 2.680 2.590 2.680 3,804,000 10,044,700 2.6406 2.272 2.280 2.289 2.212 2.289 4,453,999 2.2552 2.31%
2019-04-12 0 2.600 2.560 2.600 2.530 2.620 1,182,000 3,051,120 2.5813 2.221 2.186 2.221 2.161 2.238 1,383,971 2.2046 1.56%
2019-04-11 0 2.560 2.540 2.560 2.530 2.630 631,000 1,626,400 2.5775 2.186 2.169 2.186 2.161 2.246 738,821 2.2013 -2.29%
2019-04-10 0 2.620 2.600 2.620 2.570 2.650 975,000 2,549,230 2.6146 2.238 2.221 2.238 2.195 2.263 1,141,601 2.2330 0.77%
2019-04-09 0 2.600 2.590 2.600 2.590 2.680 1,544,000 4,052,720 2.6248 2.221 2.212 2.221 2.212 2.289 1,807,827 2.2418 -1.89%
2019-04-08 0 2.650 2.630 2.650 2.580 2.680 3,876,000 10,236,200 2.6409 2.263 2.246 2.263 2.203 2.289 4,538,302 2.2555 0.38%
2019-04-04 0 2.640 2.600 2.640 2.560 2.670 989,000 2,575,960 2.6046 2.255 2.221 2.255 2.186 2.280 1,157,993 2.2245 0.76%
2019-04-03 0 2.620 2.600 2.620 2.580 2.660 5,489,000 14,375,220 2.6189 2.238 2.221 2.238 2.203 2.272 6,426,920 2.2367 1.16%
2019-04-02 0 2.590 2.580 2.590 2.330 2.670 9,133,000 22,930,160 2.5107 2.212 2.203 2.212 1.990 2.280 10,693,580 2.1443 12.61%
2019-04-01 0 2.300 2.290 2.310 2.290 2.340 1,771,000 4,079,930 2.3037 1.964 1.956 1.973 1.956 1.999 2,073,615 1.9675 1.32%
2019-03-29 0 2.270 2.260 2.310 2.230 2.340 3,956,000 9,067,660 2.2921 1.939 1.930 1.973 1.905 1.999 4,631,972 1.9576 -1.30%
2019-03-28 0 2.300 2.290 2.300 2.280 2.350 594,000 1,363,710 2.2958 1.964 1.956 1.964 1.947 2.007 695,498 1.9608 -0.86%
2019-03-27 0 2.320 2.310 2.320 2.280 2.450 1,881,000 4,414,390 2.3468 1.981 1.973 1.981 1.947 2.092 2,202,411 2.0043 0.00%
2019-03-26 0 2.320 2.310 2.320 2.280 2.350 363,000 840,720 2.3160 1.981 1.973 1.981 1.947 2.007 425,027 1.9780 0.43%
2019-03-25 0 2.310 2.290 2.310 2.270 2.340 323,000 742,140 2.2976 1.973 1.956 1.973 1.939 1.999 378,192 1.9623 0.00%
2019-03-22 0 2.310 2.280 2.320 2.270 2.340 296,000 681,680 2.3030 1.973 1.947 1.981 1.939 1.999 346,578 1.9669 0.43%
2019-03-21 0 2.300 2.280 2.290 2.270 2.320 116,000 267,160 2.3031 1.964 1.947 1.956 1.939 1.981 135,821 1.9670 0.00%
2019-03-20 0 2.300 2.300 2.320 2.280 2.320 85,000 196,010 2.3060 1.964 1.964 1.981 1.947 1.981 99,524 1.9695 -0.86%
2019-03-19 0 2.320 2.300 2.330 2.300 2.330 665,000 1,540,660 2.3168 1.981 1.964 1.990 1.964 1.990 778,630 1.9787 0.00%
2019-03-18 0 2.320 2.290 2.320 2.290 2.340 271,000 627,490 2.3155 1.981 1.956 1.981 1.956 1.999 317,306 1.9776 1.31%
2019-03-15 0 2.290 2.280 2.300 2.250 2.340 376,000 860,640 2.2889 1.956 1.947 1.964 1.922 1.999 440,248 1.9549 -1.29%
2019-03-14 0 2.320 2.300 2.320 2.200 2.330 593,000 1,353,660 2.2827 1.981 1.964 1.981 1.879 1.990 694,327 1.9496 4.04%
2019-03-13 0 2.230 2.220 2.240 2.200 2.270 750,190 1,667,398 2.2226 1.905 1.896 1.913 1.879 1.939 878,377 1.8983 -0.89%
2019-03-12 0 2.250 2.240 2.250 2.220 2.320 1,218,000 2,740,970 2.2504 1.922 1.913 1.922 1.896 1.981 1,426,123 1.9220 -3.02%
2019-03-11 0 2.320 2.310 2.330 2.260 2.350 523,000 1,206,250 2.3064 1.981 1.973 1.990 1.930 2.007 612,366 1.9698 -0.43%
2019-03-08 0 2.330 2.330 2.350 2.300 2.450 1,904,904 4,524,215 2.3750 1.990 1.990 2.007 1.964 2.092 2,230,400 2.0284 -5.28%
2019-03-07 0 2.460 2.450 2.460 2.440 2.500 1,384,000 3,429,550 2.4780 2.101 2.092 2.101 2.084 2.135 1,620,488 2.1164 -0.81%
2019-03-06 0 2.480 2.470 2.490 2.460 2.520 966,000 2,396,240 2.4806 2.118 2.110 2.127 2.101 2.152 1,131,063 2.1186 -0.40%
2019-03-05 0 2.490 2.470 2.490 2.470 2.530 890,000 2,212,060 2.4855 2.127 2.110 2.127 2.110 2.161 1,042,077 2.1227 0.40%
2019-03-04 0 2.480 2.470 2.480 2.470 2.540 864,645 2,169,296 2.5089 2.118 2.110 2.118 2.110 2.169 1,012,389 2.1427 -1.98%
2019-03-01 0 2.530 2.500 2.530 2.490 2.530 923,000 2,313,100 2.5061 2.161 2.135 2.161 2.127 2.161 1,080,715 2.1403 2.02%
2019-02-28 0 2.480 2.460 2.480 2.440 2.490 557,000 1,378,570 2.4750 2.118 2.101 2.118 2.084 2.127 652,176 2.1138 1.22%
2019-02-27 0 2.450 2.430 2.450 2.430 2.540 1,783,000 4,392,400 2.4635 2.092 2.075 2.092 2.075 2.169 2,087,666 2.1040 -3.16%
2019-02-26 0 2.530 2.510 2.530 2.450 2.560 1,783,000 4,518,470 2.5342 2.161 2.144 2.161 2.092 2.186 2,087,666 2.1644 2.02%
2019-02-25 0 2.480 2.480 2.490 2.450 2.530 2,250,009 5,556,531 2.4696 2.118 2.118 2.127 2.092 2.161 2,634,474 2.1092 0.00%
2019-02-22 0 2.480 2.470 2.480 2.450 2.510 1,322,000 3,266,470 2.4709 2.118 2.110 2.118 2.092 2.144 1,547,894 2.1103 -0.40%
2019-02-21 0 2.490 2.470 2.490 2.460 2.550 1,357,000 3,370,400 2.4837 2.127 2.110 2.127 2.101 2.178 1,588,874 2.1213 1.22%
2019-02-20 0 2.460 2.460 2.470 2.450 2.520 708,000 1,749,310 2.4708 2.101 2.101 2.110 2.092 2.152 828,978 2.1102 -1.20%
2019-02-19 0 2.490 2.480 2.490 2.470 2.550 1,396,000 3,532,330 2.5303 2.127 2.118 2.127 2.110 2.178 1,634,538 2.1611 -2.35%
2019-02-18 0 2.550 2.550 2.560 2.540 2.600 959,000 2,448,220 2.5529 2.178 2.178 2.186 2.169 2.221 1,122,867 2.1803 0.00%
2019-02-15 0 2.550 2.550 2.570 2.550 2.590 645,000 1,651,860 2.5610 2.178 2.178 2.195 2.178 2.212 755,213 2.1873 -1.16%
2019-02-14 0 2.580 2.570 2.580 2.560 2.600 475,000 1,224,990 2.5789 2.203 2.195 2.203 2.186 2.221 556,164 2.2026 0.00%
2019-02-13 0 2.580 2.570 2.580 2.560 2.620 1,608,000 4,156,410 2.5848 2.203 2.195 2.203 2.186 2.238 1,882,763 2.2076 -0.39%
2019-02-12 0 2.590 2.580 2.590 2.580 2.680 2,262,000 5,899,332 2.6080 2.212 2.203 2.212 2.203 2.289 2,648,514 2.2274 -1.89%
2019-02-11 0 2.640 2.620 2.640 2.610 2.790 4,775,000 12,783,240 2.6771 2.255 2.238 2.255 2.229 2.383 5,590,917 2.2864 -3.65%
2019-02-08 0 2.740 2.740 2.810 2.650 2.830 209,000 579,590 2.7732 2.340 2.340 2.400 2.263 2.417 244,712 2.3685 0.37%
2019-02-04 0 2.730 2.730 2.750 2.690 2.940 381,700 1,042,395 2.7309 2.332 2.332 2.349 2.297 2.511 446,922 2.3324 -2.50%
2019-02-01 0 2.800 2.730 2.800 2.660 2.880 575,000 1,575,860 2.7406 2.391 2.332 2.391 2.272 2.460 673,252 2.3407 1.82%
2019-01-31 0 2.750 2.660 2.750 2.620 2.750 1,693,000 4,545,465 2.6849 2.349 2.272 2.349 2.238 2.349 1,982,287 2.2930 5.36%
2019-01-30 0 2.610 2.600 2.610 2.570 2.700 1,043,000 2,727,500 2.6151 2.229 2.221 2.229 2.195 2.306 1,221,220 2.2334 -2.97%
2019-01-29 0 2.690 2.660 2.690 2.620 2.700 826,000 2,195,860 2.6584 2.297 2.272 2.297 2.238 2.306 967,141 2.2705 0.37%
2019-01-28 0 2.680 2.620 2.680 2.620 2.700 662,000 1,758,030 2.6556 2.289 2.238 2.289 2.238 2.306 775,118 2.2681 2.29%
2019-01-25 0 2.620 2.580 2.600 2.570 2.620 316,000 819,900 2.5946 2.238 2.203 2.221 2.195 2.238 369,996 2.2160 0.38%
2019-01-24 0 2.610 2.570 2.610 2.570 2.630 174,000 451,030 2.5921 2.229 2.195 2.229 2.195 2.246 203,732 2.2138 0.38%
2019-01-23 0 2.600 2.580 2.600 2.570 2.630 295,000 763,640 2.5886 2.221 2.203 2.221 2.195 2.246 345,407 2.2108 0.78%
2019-01-22 0 2.580 2.570 2.580 2.550 2.600 450,000 1,160,560 2.5790 2.203 2.195 2.203 2.178 2.221 526,893 2.2026 0.00%
2019-01-21 0 2.580 2.570 2.580 2.560 2.620 329,000 850,060 2.5838 2.203 2.195 2.203 2.186 2.238 385,217 2.2067 -1.15%
2019-01-18 0 2.610 2.610 2.620 2.600 2.700 532,000 1,395,680 2.6235 2.229 2.229 2.238 2.221 2.306 622,904 2.2406 -0.76%
2019-01-17 0 2.630 2.630 2.640 2.600 2.650 412,000 1,080,280 2.6220 2.246 2.246 2.255 2.221 2.263 482,400 2.2394 1.15%
2019-01-16 0 2.600 2.590 2.600 2.550 2.650 700,000 1,824,740 2.6068 2.221 2.212 2.221 2.178 2.263 819,611 2.2263 0.39%
2019-01-15 0 2.590 2.590 2.630 2.580 2.650 183,000 476,170 2.6020 2.212 2.212 2.246 2.203 2.263 214,270 2.2223 -0.38%
2019-01-14 0 2.600 2.590 2.600 2.600 2.710 420,000 1,099,810 2.6186 2.221 2.212 2.221 2.221 2.315 491,766 2.2364 -2.26%
2019-01-11 0 2.660 2.650 2.660 2.640 2.750 359,000 960,020 2.6742 2.272 2.263 2.272 2.255 2.349 420,343 2.2839 -2.21%
2019-01-10 0 2.720 2.700 2.720 2.690 2.850 458,000 1,252,950 2.7357 2.323 2.306 2.323 2.297 2.434 536,260 2.3365 -2.86%
2019-01-09 0 2.800 2.780 2.800 2.700 2.800 882,000 2,432,520 2.7580 2.391 2.374 2.391 2.306 2.391 1,032,710 2.3555 4.87%
2019-01-08 0 2.670 2.650 2.670 2.630 2.760 1,677,200 4,477,642 2.6697 2.280 2.263 2.280 2.246 2.357 1,963,788 2.2801 0.38%
2019-01-07 0 2.660 2.630 2.660 2.620 2.810 478,000 1,273,920 2.6651 2.272 2.246 2.272 2.238 2.400 559,677 2.2762 -0.75%
2019-01-04 0 2.680 2.630 2.700 2.610 2.700 495,000 1,317,120 2.6608 2.289 2.246 2.306 2.229 2.306 579,582 2.2725 0.75%
2019-01-03 0 2.660 2.610 2.660 2.610 2.660 38,000 100,890 2.6550 2.272 2.229 2.272 2.229 2.272 44,493 2.2675 1.14%
2019-01-02 0 2.630 2.600 2.630 2.600 2.770 158,000 415,620 2.6305 2.246 2.221 2.246 2.221 2.366 184,998 2.2466 -4.71%
2018-12-31 0 2.760 2.760 2.780 2.660 2.860 126,000 342,720 2.7200 2.357 2.357 2.374 2.272 2.443 147,530 2.3231 4.55%
2018-12-28 0 2.640 2.600 2.640 2.610 2.660 21,000 55,200 2.6286 2.255 2.221 2.255 2.229 2.272 24,588 2.2450 -1.49%
2018-12-27 0 2.680 2.630 2.680 2.620 2.700 52,000 138,960 2.6723 2.289 2.246 2.289 2.238 2.306 60,885 2.2823 -0.37%
2018-12-24 0 2.690 2.680 2.690 2.640 2.690 58,000 155,150 2.6750 2.297 2.289 2.297 2.255 2.297 67,911 2.2846 1.13%
2018-12-21 0 2.660 2.660 2.680 2.620 2.700 2,287,140 6,073,365 2.6554 2.272 2.272 2.289 2.238 2.306 2,677,950 2.2679 0.00%
2018-12-20 0 2.660 2.650 2.660 2.630 2.710 256,000 682,620 2.6665 2.272 2.263 2.272 2.246 2.315 299,743 2.2773 -1.48%
2018-12-19 0 2.700 2.690 2.700 2.680 2.710 82,000 221,100 2.6963 2.306 2.297 2.306 2.289 2.315 96,012 2.3028 0.00%
2018-12-18 0 2.700 2.680 2.700 2.630 2.730 308,000 829,340 2.6927 2.306 2.289 2.306 2.246 2.332 360,629 2.2997 -0.37%
2018-12-17 0 2.710 2.690 2.710 2.680 2.750 72,000 195,120 2.7100 2.315 2.297 2.315 2.289 2.349 84,303 2.3145 0.37%
2018-12-14 0 2.700 2.690 2.700 2.660 2.760 860,000 2,331,490 2.7110 2.306 2.297 2.306 2.272 2.357 1,006,950 2.3154 0.00%
2018-12-13 0 2.700 2.690 2.700 2.680 2.800 1,536,214 4,161,092 2.7087 2.306 2.297 2.306 2.289 2.391 1,798,711 2.3134 -3.57%
2018-12-12 0 2.800 2.760 2.800 2.780 2.840 69,000 194,340 2.8165 2.391 2.357 2.391 2.374 2.426 80,790 2.4055 0.00%
2018-12-11 0 2.800 2.800 2.810 2.780 2.830 278,000 778,515 2.8004 2.391 2.391 2.400 2.374 2.417 325,503 2.3917 0.00%
2018-12-10 0 2.800 2.800 2.820 2.720 2.860 493,000 1,376,170 2.7914 2.391 2.391 2.408 2.323 2.443 577,240 2.3841 -0.71%
2018-12-07 0 2.820 2.790 2.820 2.780 2.900 358,810 1,012,446 2.8217 2.408 2.383 2.408 2.374 2.477 420,121 2.4099 -3.42%
2018-12-06 0 2.920 2.840 2.930 2.820 2.920 780,000 2,213,300 2.8376 2.494 2.426 2.502 2.408 2.494 913,281 2.4235 0.69%
2018-12-05 0 2.900 2.900 2.910 2.850 2.920 638,202 1,843,991 2.8894 2.477 2.477 2.485 2.434 2.494 747,253 2.4677 -0.68%
2018-12-04 0 2.920 2.900 2.920 2.870 2.920 898,060 2,597,643 2.8925 2.494 2.477 2.494 2.451 2.494 1,051,514 2.4704 -1.02%
2018-12-03 0 2.950 2.950 2.960 2.900 3.100 789,000 2,317,930 2.9378 2.519 2.519 2.528 2.477 2.648 923,818 2.5091 -2.32%
2018-11-30 0 3.020 3.020 3.030 2.880 3.020 578,203 1,708,320 2.9545 2.579 2.579 2.588 2.460 2.579 677,002 2.5234 0.67%
2018-11-29 0 3.000 2.960 3.000 2.910 3.090 262,202 783,632 2.9887 2.562 2.528 2.562 2.485 2.639 307,005 2.5525 -1.64%
2018-11-28 0 3.050 3.030 3.050 2.930 3.050 1,120,000 3,342,581 2.9844 2.605 2.588 2.605 2.502 2.605 1,311,377 2.5489 2.01%
2018-11-27 0 2.990 2.930 2.990 2.850 2.990 112,000 326,070 2.9113 2.554 2.502 2.554 2.434 2.554 131,138 2.4865 3.10%
2018-11-26 0 2.900 2.890 2.900 2.880 3.000 298,203 867,040 2.9075 2.477 2.468 2.477 2.460 2.562 349,158 2.4832 -2.03%
2018-11-23 0 2.960 2.960 3.020 2.950 3.060 88,000 262,160 2.9791 2.528 2.528 2.579 2.519 2.613 103,037 2.5443 -1.33%
2018-11-22 0 3.000 2.980 3.000 2.950 3.050 252,000 750,180 2.9769 2.562 2.545 2.562 2.519 2.605 295,060 2.5425 0.00%
2018-11-21 0 3.000 3.000 3.020 2.910 3.040 145,000 434,970 2.9998 2.562 2.562 2.579 2.485 2.596 169,777 2.5620 -1.32%
2018-11-20 0 3.040 3.020 3.040 3.000 3.110 143,000 434,790 3.0405 2.596 2.579 2.596 2.562 2.656 167,435 2.5968 -1.30%
2018-11-19 0 3.080 3.080 3.090 3.030 3.160 129,000 395,390 3.0650 2.631 2.631 2.639 2.588 2.699 151,043 2.6177 -0.96%
2018-11-16 0 3.110 3.110 3.150 3.040 3.190 234,000 727,720 3.1099 2.656 2.656 2.690 2.596 2.724 273,984 2.6561 -0.32%
2018-11-15 0 3.120 3.120 3.150 2.990 3.190 326,000 1,008,400 3.0933 2.665 2.665 2.690 2.554 2.724 381,704 2.6418 3.65%
2018-11-14 0 3.010 3.010 3.030 3.000 3.130 137,000 417,380 3.0466 2.571 2.571 2.588 2.562 2.673 160,410 2.6020 -2.90%
2018-11-13 0 3.100 3.090 3.100 3.010 3.180 591,000 1,828,840 3.0945 2.648 2.639 2.648 2.571 2.716 691,986 2.6429 -2.52%
2018-11-12 0 3.180 3.120 3.180 3.100 3.210 57,000 179,425 3.1478 2.716 2.665 2.716 2.648 2.742 66,740 2.6884 0.63%
2018-11-09 0 3.160 3.160 3.180 3.090 3.250 75,000 236,550 3.1540 2.699 2.699 2.716 2.639 2.776 87,815 2.6937 -1.25%
2018-11-08 0 3.200 3.200 3.210 3.060 3.250 544,761 1,724,929 3.1664 2.733 2.733 2.742 2.613 2.776 637,846 2.7043 3.23%
2018-11-07 0 3.100 3.060 3.100 2.950 3.360 851,000 2,671,390 3.1391 2.648 2.613 2.648 2.519 2.870 996,413 2.6810 -5.49%
2018-11-06 0 3.280 3.280 3.330 3.240 3.400 114,000 374,090 3.2815 2.801 2.801 2.844 2.767 2.904 133,479 2.8026 -3.53%
2018-11-05 0 3.400 3.330 3.400 3.330 3.460 345,000 1,169,820 3.3908 2.904 2.844 2.904 2.844 2.955 403,951 2.8959 1.80%
2018-11-02 0 3.340 3.320 3.370 3.320 3.400 167,000 562,240 3.3667 2.853 2.835 2.878 2.835 2.904 195,536 2.8754 0.60%
2018-11-01 0 3.320 3.320 3.350 3.320 3.500 25,000 84,590 3.3836 2.835 2.835 2.861 2.835 2.989 29,272 2.8898 0.61%
2018-10-31 0 3.300 3.300 3.390 3.280 3.470 77,000 259,780 3.3738 2.818 2.818 2.895 2.801 2.964 90,157 2.8814 2.80%
2018-10-30 0 3.210 3.190 3.240 3.190 3.300 84,000 272,210 3.2406 2.742 2.724 2.767 2.724 2.818 98,353 2.7677 0.00%
2018-10-29 0 3.210 3.210 3.230 3.150 3.300 141,000 454,500 3.2234 2.742 2.742 2.759 2.690 2.818 165,093 2.7530 0.00%
2018-10-26 0 3.210 3.210 3.250 3.200 3.450 340,202 1,124,320 3.3049 2.742 2.742 2.776 2.733 2.947 398,333 2.8226 -1.23%
2018-10-25 0 3.250 3.210 3.250 3.080 3.350 57,000 185,548 3.2552 2.776 2.742 2.776 2.631 2.861 66,740 2.7802 -0.31%
2018-10-24 0 3.260 3.240 3.300 3.180 3.480 133,000 438,990 3.3007 2.784 2.767 2.818 2.716 2.972 155,726 2.8190 -3.55%
2018-10-23 0 3.380 3.360 3.380 3.310 3.520 40,000 135,430 3.3858 2.887 2.870 2.887 2.827 3.006 46,835 2.8916 0.60%
2018-10-22 0 3.360 3.350 3.360 3.310 3.380 1,805,000 5,974,710 3.3101 2.870 2.861 2.870 2.827 2.887 2,113,425 2.8270 1.82%
2018-10-19 0 3.300 3.300 3.340 3.180 3.410 1,389,000 4,554,680 3.2791 2.818 2.818 2.853 2.716 2.912 1,626,342 2.8006 1.23%
2018-10-18 0 3.260 3.260 3.270 3.180 3.410 680,000 2,239,600 3.2935 2.784 2.784 2.793 2.716 2.912 796,193 2.8129 -5.23%
2018-10-16 0 3.440 3.390 3.440 3.390 3.470 291,000 993,190 3.4130 2.938 2.895 2.938 2.895 2.964 340,724 2.9149 2.38%
2018-10-15 0 3.360 3.350 3.380 3.350 3.490 101,000 346,100 3.4267 2.870 2.861 2.887 2.861 2.981 118,258 2.9266 -1.18%
2018-10-12 0 3.400 3.400 3.410 3.300 3.530 667,202 2,228,050 3.3394 2.904 2.904 2.912 2.818 3.015 781,209 2.8521 0.89%
2018-10-11 0 3.370 3.360 3.370 3.350 3.670 177,000 600,840 3.3946 2.878 2.870 2.878 2.861 3.134 207,244 2.8992 -4.26%
2018-10-10 0 3.520 3.410 3.520 3.480 3.540 41,006 143,170 3.4914 3.006 2.912 3.006 2.972 3.023 48,013 2.9819 1.15%
2018-10-09 0 3.480 3.430 3.480 3.350 3.670 224,586 788,660 3.5116 2.972 2.929 2.972 2.861 3.134 262,962 2.9991 -2.25%
2018-10-08 0 3.560 3.490 3.560 3.480 3.570 118,000 418,070 3.5430 3.040 2.981 3.040 2.972 3.049 138,163 3.0259 1.71%
2018-10-05 0 3.500 3.430 3.510 3.450 3.690 108,000 386,210 3.5760 2.989 2.929 2.998 2.947 3.151 126,454 3.0541 -1.41%
2018-10-04 0 3.550 3.550 3.590 3.450 3.680 73,000 259,430 3.5538 3.032 3.032 3.066 2.947 3.143 85,474 3.0352 1.14%
2018-10-03 0 3.510 3.510 3.590 3.480 3.730 126,000 451,930 3.5867 2.998 2.998 3.066 2.972 3.186 147,530 3.0633 -1.68%
2018-10-02 0 3.570 3.550 3.580 3.540 3.630 320,000 1,147,230 3.5851 3.049 3.032 3.058 3.023 3.100 374,679 3.0619 4.08%
2018-09-28 0 3.430 3.430 3.470 3.390 3.550 148,000 513,280 3.4681 2.929 2.929 2.964 2.895 3.032 173,289 2.9620 -3.65%
2018-09-27 0 3.560 3.420 3.560 3.290 3.630 165,000 582,390 3.5296 3.040 2.921 3.040 2.810 3.100 193,194 3.0145 -0.56%
2018-09-26 0 3.580 3.580 3.640 3.570 3.670 99,000 357,860 3.6147 3.058 3.058 3.109 3.049 3.134 115,916 3.0872 0.00%
2018-09-24 0 3.580 3.440 3.580 3.450 3.660 130,000 460,580 3.5429 3.058 2.938 3.058 2.947 3.126 152,213 3.0259 1.70%
2018-09-21 0 3.520 3.520 3.530 3.490 3.690 704,000 2,493,130 3.5414 3.006 3.006 3.015 2.981 3.151 824,294 3.0246 -1.68%
2018-09-20 0 3.580 3.580 3.590 3.510 3.600 224,405 794,625 3.5410 3.058 3.058 3.066 2.998 3.075 262,750 3.0243 0.85%
2018-09-19 0 3.550 3.510 3.550 3.500 3.700 202,000 724,330 3.5858 3.032 2.998 3.032 2.989 3.160 236,516 3.0625 0.57%
2018-09-18 0 3.530 3.510 3.540 3.420 3.560 131,000 462,230 3.5285 3.015 2.998 3.023 2.921 3.040 153,384 3.0135 0.00%
2018-09-17 0 3.530 3.500 3.530 3.420 3.560 220,000 770,430 3.5020 3.015 2.989 3.015 2.921 3.040 257,592 2.9909 0.28%
2018-09-14 0 3.520 3.450 3.520 3.360 3.590 387,000 1,337,545 3.4562 3.006 2.947 3.006 2.870 3.066 453,128 2.9518 1.15%
2018-09-13 0 3.480 3.440 3.480 3.280 3.550 468,203 1,609,322 3.4372 2.972 2.938 2.972 2.801 3.032 548,206 2.9356 2.65%
2018-09-12 0 3.390 3.280 3.390 3.190 3.400 1,112,000 3,675,320 3.3051 2.895 2.801 2.895 2.724 2.904 1,302,010 2.8228 1.19%
2018-09-11 0 3.350 3.260 3.350 3.180 3.430 1,273,000 4,194,750 3.2952 2.861 2.784 2.861 2.716 2.929 1,490,521 2.8143 6.01%
2018-09-10 0 3.160 3.160 3.260 3.070 3.610 1,583,000 5,217,970 3.2963 2.699 2.699 2.784 2.622 3.083 1,853,491 2.8152 -8.41%
2018-09-07 0 3.450 3.390 3.450 3.380 3.540 533,000 1,823,780 3.4217 2.947 2.895 2.947 2.887 3.023 624,075 2.9224 2.07%
2018-09-06 0 3.380 3.380 3.500 3.380 3.650 185,000 642,800 3.4746 2.887 2.887 2.989 2.887 3.117 216,611 2.9675 -4.52%
2018-09-05 0 3.540 3.510 3.590 3.500 3.620 77,000 273,020 3.5457 3.023 2.998 3.066 2.989 3.092 90,157 3.0283 -0.84%
2018-09-04 0 3.570 3.560 3.570 3.550 3.700 175,202 628,945 3.5898 3.049 3.040 3.049 3.032 3.160 205,139 3.0659 -2.99%
2018-09-03 0 3.680 3.530 3.680 3.510 3.740 134,600 492,497 3.6590 3.143 3.015 3.143 2.998 3.194 157,599 3.1250 1.10%
2018-08-31 0 3.640 3.570 3.640 3.530 3.720 281,000 1,014,500 3.6103 3.109 3.049 3.109 3.015 3.177 329,015 3.0834 2.17%
2018-08-30 0 3.590 3.590 3.600 3.500 3.740 689,000 2,459,170 3.5692 3.043 3.043 3.051 2.966 3.170 812,913 3.0251 -2.18%
2018-08-29 0 3.670 3.620 3.670 3.460 3.780 583,000 2,098,250 3.5991 3.111 3.068 3.111 2.933 3.204 687,849 3.0504 2.51%
2018-08-28 0 3.580 3.540 3.580 3.470 3.700 876,000 3,100,780 3.5397 3.034 3.000 3.034 2.941 3.136 1,033,544 3.0001 -0.28%
2018-08-27 0 3.590 3.580 3.600 3.540 3.680 521,000 1,881,320 3.6110 3.043 3.034 3.051 3.000 3.119 614,699 3.0606 0.28%
2018-08-24 0 3.580 3.580 3.600 3.570 3.740 278,000 1,000,770 3.5999 3.034 3.034 3.051 3.026 3.170 327,997 3.0512 -2.72%
2018-08-23 0 3.680 3.680 3.710 3.510 3.760 795,000 2,907,110 3.6567 3.119 3.119 3.144 2.975 3.187 937,977 3.0993 3.08%
2018-08-22 0 3.570 3.570 3.650 3.520 3.900 865,000 3,128,500 3.6168 3.026 3.026 3.094 2.983 3.306 1,020,566 3.0655 -5.05%
2018-08-21 0 3.760 3.760 3.820 3.460 3.900 447,000 1,691,770 3.7847 3.187 3.187 3.238 2.933 3.306 527,391 3.2078 -1.83%
2018-08-20 0 3.830 3.810 3.860 3.760 3.940 284,000 1,093,010 3.8486 3.246 3.229 3.272 3.187 3.339 335,076 3.2620 4.64%
2018-08-17 0 3.660 3.660 3.700 3.600 3.820 702,000 2,588,100 3.6868 3.102 3.102 3.136 3.051 3.238 828,251 3.1248 -1.08%
2018-08-16 0 3.700 3.700 3.730 3.700 3.840 402,203 1,504,080 3.7396 3.136 3.136 3.161 3.136 3.255 474,537 3.1696 -0.54%
2018-08-15 0 3.720 3.700 3.750 3.680 3.880 493,000 1,863,300 3.7795 3.153 3.136 3.178 3.119 3.289 581,663 3.2034 -0.53%
2018-08-14 0 3.740 3.740 3.810 3.720 3.920 547,000 2,087,100 3.8155 3.170 3.170 3.229 3.153 3.322 645,375 3.2339 -1.58%
2018-08-13 0 3.800 3.800 3.850 3.800 3.910 128,000 494,580 3.8639 3.221 3.221 3.263 3.221 3.314 151,020 3.2749 -4.52%
2018-08-10 0 3.980 3.980 4.010 3.940 4.190 380,000 1,532,570 4.0331 3.373 3.373 3.399 3.339 3.551 448,341 3.4183 -1.73%
2018-08-09 0 4.050 4.050 4.070 3.930 4.090 160,260 645,888 4.0303 3.433 3.433 3.450 3.331 3.467 189,082 3.4159 3.58%
2018-08-08 0 3.910 3.910 4.050 3.900 4.090 292,000 1,182,900 4.0510 3.314 3.314 3.433 3.306 3.467 344,515 3.4335 0.26%
2018-08-07 0 3.900 3.900 4.000 3.850 4.010 332,000 1,316,070 3.9641 3.306 3.306 3.390 3.263 3.399 391,708 3.3598 1.56%
2018-08-06 0 3.840 3.840 3.970 3.840 4.030 96,000 377,860 3.9360 3.255 3.255 3.365 3.255 3.416 113,265 3.3361 0.00%
2018-08-03 0 3.840 3.840 3.950 3.770 3.960 166,000 640,730 3.8598 3.255 3.255 3.348 3.195 3.356 195,854 3.2715 -1.79%
2018-08-02 0 3.910 3.870 3.950 3.620 4.100 286,203 1,112,371 3.8867 3.314 3.280 3.348 3.068 3.475 337,675 3.2942 -0.51%
2018-08-01 0 3.930 3.930 3.940 3.900 4.040 143,000 561,310 3.9252 3.331 3.331 3.339 3.306 3.424 168,718 3.3269 0.26%
2018-07-31 0 3.920 3.920 3.930 3.900 4.040 112,000 441,580 3.9427 3.322 3.322 3.331 3.306 3.424 132,143 3.3417 -1.01%
2018-07-30 0 3.960 3.960 4.060 3.910 4.100 229,000 909,560 3.9719 3.356 3.356 3.441 3.314 3.475 270,184 3.3664 -1.98%
2018-07-27 0 4.040 4.040 4.120 3.980 4.150 206,000 838,860 4.0721 3.424 3.424 3.492 3.373 3.517 243,048 3.4514 -0.49%
2018-07-26 0 4.060 3.990 4.080 3.940 4.190 323,000 1,291,540 3.9986 3.441 3.382 3.458 3.339 3.551 381,090 3.3891 -0.98%
2018-07-25 0 4.100 4.050 4.100 3.930 4.170 381,000 1,545,570 4.0566 3.475 3.433 3.475 3.331 3.534 449,521 3.4383 1.99%
2018-07-24 0 4.020 3.950 4.020 3.820 4.020 257,000 1,013,700 3.9444 3.407 3.348 3.407 3.238 3.407 303,220 3.3431 5.24%
2018-07-23 0 3.820 3.820 3.940 3.770 3.980 642,892 2,492,124 3.8764 3.238 3.238 3.339 3.195 3.373 758,513 3.2855 -0.26%
2018-07-20 0 3.830 3.830 3.870 3.640 3.890 762,000 2,837,580 3.7239 3.246 3.246 3.280 3.085 3.297 899,042 3.1562 -0.52%
2018-07-19 0 3.850 3.750 3.850 3.750 4.070 1,051,405 4,028,098 3.8312 3.263 3.178 3.263 3.178 3.450 1,240,495 3.2472 -5.64%
2018-07-18 0 4.080 4.040 4.080 4.020 4.120 122,000 494,420 4.0526 3.458 3.424 3.458 3.407 3.492 143,941 3.4349 0.99%
2018-07-17 0 4.040 4.040 4.070 3.950 4.260 780,202 3,147,187 4.0338 3.424 3.424 3.450 3.348 3.611 920,517 3.4189 -0.49%
2018-07-16 0 4.060 4.060 4.100 3.910 4.530 3,125,203 13,190,210 4.2206 3.441 3.441 3.475 3.314 3.839 3,687,254 3.5772 3.84%
2018-07-13 0 3.910 3.900 3.920 3.730 3.910 1,349,000 5,202,000 3.8562 3.314 3.306 3.322 3.161 3.314 1,591,610 3.2684 3.44%
2018-07-12 0 3.780 3.780 3.790 3.520 3.780 942,000 3,440,050 3.6519 3.204 3.204 3.212 2.983 3.204 1,111,414 3.0952 6.78%
2018-07-11 0 3.540 3.540 3.590 3.410 3.630 2,092,108 7,293,796 3.4863 3.000 3.000 3.043 2.890 3.077 2,468,363 2.9549 -1.67%
2018-07-10 0 3.600 3.570 3.600 3.560 3.810 1,100,000 4,054,060 3.6855 3.051 3.026 3.051 3.017 3.229 1,297,829 3.1237 -5.26%
2018-07-09 0 3.800 3.780 3.800 3.770 3.900 424,000 1,618,760 3.8178 3.221 3.204 3.221 3.195 3.306 500,254 3.2359 0.00%
2018-07-06 0 3.800 3.770 3.800 3.720 3.880 941,000 3,583,330 3.8080 3.221 3.195 3.221 3.153 3.289 1,110,234 3.2275 0.53%
2018-07-05 0 3.780 3.780 3.800 3.770 3.860 362,000 1,376,620 3.8028 3.204 3.204 3.221 3.195 3.272 427,104 3.2232 0.00%
2018-07-04 0 3.780 3.770 3.780 3.740 3.980 2,924,000 11,070,966 3.7862 3.204 3.195 3.204 3.170 3.373 3,449,866 3.2091 -0.53%
2018-07-03 0 3.800 3.780 3.800 3.750 3.980 3,248,000 12,338,047 3.7987 3.221 3.204 3.221 3.178 3.373 3,832,136 3.2196 -2.81%
2018-06-29 0 3.910 3.910 3.930 3.840 4.060 1,735,000 6,805,180 3.9223 3.314 3.314 3.331 3.255 3.441 2,047,031 3.3244 2.09%
2018-06-28 0 3.830 3.820 3.850 3.710 4.150 1,083,202 4,294,857 3.9650 3.246 3.238 3.263 3.144 3.517 1,278,010 3.3606 -8.59%
2018-06-27 0 4.190 4.140 4.190 4.070 4.300 641,000 2,679,410 4.1800 3.551 3.509 3.551 3.450 3.645 756,280 3.5429 -0.71%
2018-06-26 0 4.220 4.210 4.220 4.110 4.250 629,000 2,649,375 4.2120 3.577 3.568 3.577 3.484 3.602 742,122 3.5700 -0.47%
2018-06-25 0 4.240 4.240 4.250 4.220 4.400 1,098,000 4,726,890 4.3050 3.594 3.594 3.602 3.577 3.729 1,295,469 3.6488 -0.47%
2018-06-22 0 4.260 4.210 4.270 4.160 4.300 452,000 1,909,960 4.2256 3.611 3.568 3.619 3.526 3.645 533,290 3.5815 2.40%
2018-06-21 0 4.160 4.160 4.180 4.160 4.240 324,202 1,357,740 4.1879 3.526 3.526 3.543 3.526 3.594 382,508 3.5496 0.00%
2018-06-20 0 4.160 4.150 4.160 4.060 4.230 1,061,000 4,391,175 4.1387 3.526 3.517 3.526 3.441 3.585 1,251,815 3.5078 1.71%
2018-06-19 0 4.090 4.080 4.090 4.070 4.250 3,113,000 12,859,805 4.1310 3.467 3.458 3.467 3.450 3.602 3,672,857 3.5013 -4.66%
2018-06-15 0 4.290 4.220 4.290 4.220 4.380 799,000 3,409,100 4.2667 3.636 3.577 3.636 3.577 3.712 942,696 3.6163 -0.23%
2018-06-14 0 4.300 4.290 4.300 4.240 4.300 416,000 1,779,320 4.2772 3.645 3.636 3.645 3.594 3.645 490,815 3.6252 0.94%
2018-06-13 0 4.260 4.230 4.260 4.220 4.310 722,000 3,068,230 4.2496 3.611 3.585 3.611 3.577 3.653 851,848 3.6019 -0.70%
2018-06-12 0 4.290 4.270 4.290 4.250 4.370 640,000 2,755,330 4.3052 3.636 3.619 3.636 3.602 3.704 755,101 3.6490 -0.69%
2018-06-11 0 4.320 4.280 4.320 4.220 4.390 1,247,202 5,368,008 4.3040 3.661 3.628 3.661 3.577 3.721 1,471,505 3.6480 0.47%
2018-06-08 0 4.300 4.290 4.300 4.120 4.320 920,000 3,912,010 4.2522 3.645 3.636 3.645 3.492 3.661 1,085,457 3.6040 0.94%
2018-06-07 0 4.260 4.250 4.260 4.220 4.290 944,000 4,018,970 4.2574 3.611 3.602 3.611 3.577 3.636 1,113,773 3.6084 -1.62%
2018-06-06 0 4.330 4.310 4.330 4.260 4.360 612,000 2,649,970 4.3300 3.670 3.653 3.670 3.611 3.695 722,065 3.6700 0.23%
2018-06-05 0 4.320 4.300 4.320 4.220 4.330 926,000 3,954,910 4.2710 3.661 3.645 3.661 3.577 3.670 1,092,536 3.6199 0.23%
2018-06-04 0 4.310 4.300 4.310 4.250 4.390 2,019,000 8,685,990 4.3021 3.653 3.645 3.653 3.602 3.721 2,382,106 3.6463 1.17%
2018-06-01 0 4.260 4.250 4.260 4.220 4.370 416,000 1,776,380 4.2701 3.611 3.602 3.611 3.577 3.704 490,815 3.6192 -3.84%
2018-05-31 0 4.430 4.430 4.480 4.200 4.430 1,453,000 6,199,120 4.2664 3.755 3.755 3.797 3.560 3.755 1,714,314 3.6161 3.99%
2018-05-30 0 4.260 4.240 4.260 4.150 4.280 2,256,000 9,534,270 4.2262 3.611 3.594 3.611 3.517 3.628 2,661,730 3.5820 0.24%
2018-05-29 0 4.250 4.240 4.250 4.210 4.350 1,662,000 7,062,400 4.2493 3.602 3.594 3.602 3.568 3.687 1,960,902 3.6016 -1.16%
2018-05-28 0 4.300 4.290 4.300 4.200 4.410 2,187,000 9,408,920 4.3022 3.645 3.636 3.645 3.560 3.738 2,580,320 3.6464 -2.93%
2018-05-25 0 4.430 4.410 4.430 4.410 4.610 945,000 4,197,580 4.4419 3.755 3.738 3.755 3.738 3.907 1,114,953 3.7648 -0.45%
2018-05-24 0 4.450 4.430 4.450 4.330 4.500 779,100 3,456,938 4.4371 3.772 3.755 3.772 3.670 3.814 919,217 3.7607 0.53%
2018-05-23 0 4.460 4.440 4.460 4.400 4.560 1,964,000 8,793,695 4.4774 3.752 3.735 3.752 3.701 3.836 2,334,699 3.7665 -1.98%
2018-05-21 0 4.550 4.530 4.550 4.530 4.650 812,000 3,735,520 4.6004 3.828 3.811 3.828 3.811 3.912 965,263 3.8700 -2.15%
2018-05-18 0 4.650 4.630 4.650 4.560 4.720 763,202 3,561,426 4.6664 3.912 3.895 3.912 3.836 3.971 907,254 3.9255 -1.48%
2018-05-17 0 4.720 4.710 4.720 4.680 4.770 726,000 3,422,590 4.7143 3.971 3.962 3.971 3.937 4.013 863,030 3.9658 -0.42%
2018-05-16 0 4.740 4.730 4.740 4.660 4.880 574,234 2,728,679 4.7519 3.987 3.979 3.987 3.920 4.105 682,619 3.9974 0.00%
2018-05-15 0 4.740 4.720 4.740 4.670 4.810 1,519,000 7,214,375 4.7494 3.987 3.971 3.987 3.929 4.046 1,805,707 3.9953 0.21%
2018-05-14 0 4.730 4.730 4.770 4.700 4.960 779,405 3,749,656 4.8109 3.979 3.979 4.013 3.954 4.172 926,515 4.0471 -3.47%
2018-05-11 0 4.900 4.880 4.900 4.820 5.000 927,000 4,537,740 4.8951 4.122 4.105 4.122 4.055 4.206 1,101,968 4.1178 0.41%
2018-05-10 0 4.880 4.870 4.880 4.690 4.890 3,056,000 14,781,745 4.8370 4.105 4.097 4.105 3.945 4.114 3,632,811 4.0690 4.27%
2018-05-09 0 4.680 4.670 4.690 4.580 4.800 3,977,000 18,607,320 4.6787 3.937 3.929 3.945 3.853 4.038 4,727,647 3.9359 0.65%
2018-05-08 0 4.650 4.650 4.680 4.500 4.890 3,975,000 18,585,997 4.6757 3.912 3.912 3.937 3.785 4.114 4,725,269 3.9333 -4.12%
2018-05-07 0 4.850 4.840 4.850 4.850 4.960 580,000 2,844,511 4.9043 4.080 4.072 4.080 4.080 4.172 689,473 4.1256 -1.42%
2018-05-04 0 4.920 4.900 4.920 4.900 5.100 1,210,000 5,997,310 4.9565 4.139 4.122 4.139 4.122 4.290 1,438,384 4.1695 -1.60%
2018-05-03 0 5.000 4.980 5.000 4.860 5.020 996,202 4,946,119 4.9650 4.206 4.189 4.206 4.088 4.223 1,184,232 4.1766 -0.99%
2018-05-02 0 5.050 5.000 5.050 4.950 5.120 1,504,000 7,535,920 5.0106 4.248 4.206 4.248 4.164 4.307 1,787,875 4.2150 0.00%
2018-04-30 0 5.050 5.040 5.050 4.810 5.100 1,049,406 5,259,813 5.0122 4.248 4.240 4.248 4.046 4.290 1,247,478 4.2164 2.02%
2018-04-27 0 4.950 4.900 4.950 4.580 5.120 1,890,406 9,168,115 4.8498 4.164 4.122 4.164 3.853 4.307 2,247,214 4.0798 -0.80%
2018-04-26 0 4.990 4.980 4.990 4.900 5.250 1,285,000 6,482,080 5.0444 4.198 4.189 4.198 4.122 4.416 1,527,540 4.2435 -3.11%
2018-04-25 0 5.150 5.130 5.150 5.000 5.190 3,584,690 18,424,125 5.1397 4.332 4.315 4.332 4.206 4.366 4,261,289 4.3236 3.00%
2018-04-24 0 5.000 4.980 5.000 4.820 5.070 3,609,000 18,007,460 4.9896 4.206 4.189 4.206 4.055 4.265 4,290,188 4.1974 3.73%
2018-04-23 0 4.820 4.770 4.820 4.790 4.880 1,065,202 5,154,044 4.8386 4.055 4.013 4.055 4.029 4.105 1,266,256 4.0703 -1.83%
2018-04-20 0 4.910 4.890 4.920 4.710 4.910 809,000 3,919,050 4.8443 4.130 4.114 4.139 3.962 4.130 961,696 4.0751 1.66%
2018-04-19 0 4.830 4.810 4.830 4.770 4.910 939,000 4,548,740 4.8442 4.063 4.046 4.063 4.013 4.130 1,116,233 4.0751 0.21%
2018-04-18 0 4.820 4.800 4.820 4.640 4.840 1,942,202 9,271,825 4.7739 4.055 4.038 4.055 3.903 4.072 2,308,787 4.0159 1.69%
2018-04-17 0 4.740 4.720 4.740 4.700 4.850 603,000 2,892,015 4.7960 3.987 3.971 3.987 3.954 4.080 716,814 4.0345 -2.27%
2018-04-16 0 4.850 4.840 4.850 4.540 4.950 1,436,000 6,834,938 4.7597 4.080 4.072 4.080 3.819 4.164 1,707,041 4.0040 0.62%
2018-04-13 0 4.820 4.800 4.820 4.500 4.890 3,843,404 18,111,777 4.7124 4.055 4.038 4.055 3.785 4.114 4,568,835 3.9642 -2.82%
2018-04-12 0 4.960 4.940 4.960 4.750 4.980 4,361,684 21,547,372 4.9401 4.172 4.156 4.172 3.996 4.189 5,184,939 4.1558 4.20%
2018-04-11 0 4.760 4.760 4.780 4.540 4.840 3,814,202 18,004,343 4.7203 4.004 4.004 4.021 3.819 4.072 4,534,121 3.9709 0.63%
2018-04-10 0 4.730 4.720 4.730 4.540 4.780 6,016,000 28,339,555 4.7107 3.979 3.971 3.979 3.819 4.021 7,151,502 3.9627 5.11%
2018-04-09 0 4.500 4.490 4.500 4.260 4.500 2,830,000 12,541,514 4.4316 3.785 3.777 3.785 3.584 3.785 3,364,154 3.7280 3.45%
2018-04-06 0 4.350 4.330 4.350 4.190 4.400 987,405 4,234,070 4.2881 3.659 3.642 3.659 3.525 3.701 1,173,775 3.6072 1.16%
2018-04-04 0 4.300 4.290 4.300 4.270 4.390 560,000 2,423,170 4.3271 3.617 3.609 3.617 3.592 3.693 665,698 3.6400 -1.60%
2018-04-03 0 4.370 4.360 4.370 4.180 4.390 1,560,537 6,751,025 4.3261 3.676 3.668 3.676 3.516 3.693 1,855,084 3.6392 2.82%
2018-03-29 0 4.250 4.240 4.250 4.130 4.350 630,000 2,660,990 4.2238 3.575 3.567 3.575 3.474 3.659 748,911 3.5531 -2.30%
2018-03-28 0 4.350 4.340 4.350 4.200 4.360 781,000 3,360,760 4.3031 3.659 3.651 3.659 3.533 3.668 928,411 3.6199 -0.23%
2018-03-27 0 4.360 4.350 4.360 4.200 4.420 3,230,000 14,047,545 4.3491 3.668 3.659 3.668 3.533 3.718 3,839,653 3.6585 5.06%
2018-03-26 0 4.150 4.140 4.150 3.870 4.150 2,197,608 8,855,859 4.0298 3.491 3.483 3.491 3.256 3.491 2,612,400 3.3899 2.72%
2018-03-23 0 4.040 4.020 4.050 3.800 4.080 2,218,000 8,776,230 3.9568 3.399 3.382 3.407 3.197 3.432 2,636,641 3.3286 -0.98%
2018-03-22 0 4.080 4.080 4.090 3.970 4.280 2,213,000 8,992,690 4.0636 3.432 3.432 3.441 3.340 3.600 2,630,697 3.4184 -0.49%
2018-03-21 0 4.100 4.100 4.130 4.050 4.320 2,603,000 10,843,875 4.1659 3.449 3.449 3.474 3.407 3.634 3,094,308 3.5045 0.24%
2018-03-20 0 4.090 4.060 4.090 3.910 4.150 1,727,794 7,018,625 4.0622 3.441 3.415 3.441 3.289 3.491 2,053,910 3.4172 3.28%
2018-03-19 0 3.960 3.920 3.960 3.850 4.230 2,816,202 11,283,788 4.0067 3.331 3.298 3.331 3.239 3.558 3,347,752 3.3706 -5.04%
2018-03-16 0 4.170 4.170 4.200 4.130 4.560 3,756,202 16,005,784 4.2612 3.508 3.508 3.533 3.474 3.836 4,465,174 3.5846 -6.08%
2018-03-15 0 4.440 4.430 4.440 4.200 4.480 3,481,000 15,265,705 4.3854 3.735 3.727 3.735 3.533 3.769 4,138,028 3.6891 5.21%
2018-03-14 0 4.220 4.200 4.220 4.040 4.220 2,035,405 8,418,558 4.1361 3.550 3.533 3.550 3.399 3.550 2,419,582 3.4793 2.93%
2018-03-13 0 4.100 4.080 4.100 3.850 4.190 4,093,619 16,547,191 4.0422 3.449 3.432 3.449 3.239 3.525 4,866,277 3.4004 5.94%
2018-03-12 0 3.870 3.860 3.870 3.780 3.880 2,017,000 7,712,260 3.8236 3.256 3.247 3.256 3.180 3.264 2,397,703 3.2165 2.65%
2018-03-09 0 3.770 3.740 3.770 3.640 3.880 1,321,202 4,926,015 3.7284 3.171 3.146 3.171 3.062 3.264 1,570,575 3.1364 0.80%
2018-03-08 0 3.740 3.720 3.740 3.600 3.750 2,793,235 10,341,803 3.7024 3.146 3.129 3.146 3.028 3.155 3,320,450 3.1146 3.60%
2018-03-07 0 3.610 3.600 3.610 3.460 3.610 1,592,000 5,683,270 3.5699 3.037 3.028 3.037 2.911 3.037 1,892,485 3.0031 2.85%
2018-03-06 0 3.510 3.480 3.510 3.470 3.550 880,202 3,082,292 3.5018 2.953 2.927 2.953 2.919 2.986 1,046,337 2.9458 -1.40%
2018-03-05 0 3.560 3.540 3.570 3.480 3.680 1,035,000 3,655,360 3.5317 2.995 2.978 3.003 2.927 3.096 1,230,353 2.9710 0.56%
2018-03-02 0 3.540 3.510 3.540 3.280 3.570 3,521,000 11,951,640 3.3944 2.978 2.953 2.978 2.759 3.003 4,185,578 2.8554 2.61%
2018-03-01 0 3.450 3.450 3.460 3.170 3.450 3,053,000 10,304,200 3.3751 2.902 2.902 2.911 2.667 2.902 3,629,244 2.8392 4.86%
2018-02-28 0 3.290 3.260 3.290 3.250 3.470 779,000 2,613,400 3.3548 2.768 2.742 2.768 2.734 2.919 926,034 2.8221 -3.52%
2018-02-27 0 3.410 3.380 3.410 3.290 3.410 1,015,000 3,409,680 3.3593 2.869 2.843 2.869 2.768 2.869 1,206,578 2.8259 3.96%
2018-02-26 0 3.280 3.250 3.280 3.150 3.280 636,202 2,050,056 3.2223 2.759 2.734 2.759 2.650 2.759 756,283 2.7107 0.92%
2018-02-23 0 3.250 3.240 3.250 3.190 3.380 625,000 2,041,440 3.2663 2.734 2.726 2.734 2.683 2.843 742,967 2.7477 -0.91%
2018-02-22 0 3.280 3.260 3.280 3.270 3.390 772,000 2,567,050 3.3252 2.759 2.742 2.759 2.751 2.852 917,713 2.7972 -2.96%
2018-02-21 0 3.380 3.360 3.380 3.350 3.390 705,406 2,371,681 3.3622 2.843 2.827 2.843 2.818 2.852 838,549 2.8283 0.30%
2018-02-20 0 3.370 3.340 3.370 3.300 3.500 432,000 1,453,270 3.3641 2.835 2.810 2.835 2.776 2.944 513,539 2.8299 -1.17%
2018-02-15 0 3.410 3.370 3.410 3.340 3.440 692,588 2,346,364 3.3878 2.869 2.835 2.869 2.810 2.894 823,312 2.8499 2.40%
2018-02-14 0 3.330 3.300 3.330 3.300 3.330 583,000 1,929,660 3.3099 2.801 2.776 2.801 2.776 2.801 693,039 2.7843 0.00%
2018-02-13 0 3.330 3.320 3.330 3.200 3.360 1,173,000 3,846,620 3.2793 2.801 2.793 2.801 2.692 2.827 1,394,400 2.7586 4.39%
2018-02-12 0 3.190 3.180 3.190 3.120 3.200 1,939,202 6,111,206 3.1514 2.683 2.675 2.683 2.625 2.692 2,305,220 2.6510 -0.31%
2018-02-09 0 3.200 3.170 3.200 3.120 3.300 2,702,000 8,655,430 3.2033 2.692 2.667 2.692 2.625 2.776 3,211,994 2.6947 -3.61%
2018-02-08 0 3.320 3.300 3.340 3.130 3.500 5,247,000 17,062,810 3.2519 2.793 2.776 2.810 2.633 2.944 6,237,355 2.7356 -5.14%
2018-02-07 0 3.500 3.500 3.520 3.200 3.750 14,256,202 50,612,790 3.5502 2.944 2.944 2.961 2.692 3.155 16,947,017 2.9865 9.37%
2018-02-06 0 3.200 3.200 3.220 3.050 3.250 6,184,685 19,451,224 3.1451 2.692 2.692 2.709 2.566 2.734 7,352,026 2.6457 0.00%
2018-02-05 0 3.200 3.200 3.230 2.990 3.270 2,595,000 8,250,275 3.1793 2.692 2.692 2.717 2.515 2.751 3,084,798 2.6745 1.59%
2018-02-02 0 3.150 3.130 3.150 3.100 3.220 1,499,000 4,719,110 3.1482 2.650 2.633 2.650 2.608 2.709 1,781,932 2.6483 -0.94%
2018-02-01 0 3.180 3.160 3.180 3.100 3.240 4,702,000 14,876,550 3.1639 2.675 2.658 2.675 2.608 2.726 5,589,488 2.6615 3.25%
2018-01-31 0 3.080 3.070 3.080 2.940 3.160 1,421,000 4,314,710 3.0364 2.591 2.583 2.591 2.473 2.658 1,689,209 2.5543 -2.53%
2018-01-30 0 3.160 3.160 3.180 3.090 3.200 3,189,000 10,051,080 3.1518 2.658 2.658 2.675 2.599 2.692 3,790,914 2.6514 1.94%
2018-01-29 0 3.100 3.080 3.100 3.000 3.180 3,204,990 9,956,219 3.1065 2.608 2.591 2.608 2.524 2.675 3,809,922 2.6132 3.33%
2018-01-26 0 3.000 2.990 3.000 2.960 3.140 4,102,202 12,361,966 3.0135 2.524 2.515 2.524 2.490 2.641 4,876,480 2.5350 -3.54%
2018-01-25 0 3.110 3.110 3.120 2.760 3.110 18,306,000 53,201,900 2.9063 2.616 2.616 2.625 2.322 2.616 21,761,202 2.4448 19.62%
2018-01-24 0 2.600 2.570 2.600 2.510 2.650 8,280,000 21,247,920 2.5662 2.187 2.162 2.187 2.111 2.229 9,842,825 2.1587 0.39%
2018-01-23 0 2.590 2.570 2.590 2.580 2.650 2,292,000 5,986,750 2.6120 2.179 2.162 2.179 2.170 2.229 2,724,608 2.1973 0.00%
2018-01-22 0 2.590 2.590 2.600 2.570 2.650 4,995,000 13,044,320 2.6115 2.179 2.179 2.187 2.162 2.229 5,937,791 2.1968 -1.89%
2018-01-19 0 2.640 2.630 2.640 2.610 2.650 2,665,000 7,014,070 2.6319 2.221 2.212 2.221 2.196 2.229 3,168,011 2.2140 0.00%
2018-01-18 0 2.640 2.630 2.640 2.620 2.660 3,675,000 9,718,850 2.6446 2.221 2.212 2.221 2.204 2.238 4,368,645 2.2247 0.38%
2018-01-17 0 2.630 2.630 2.640 2.630 2.660 2,947,000 7,794,660 2.6449 2.212 2.212 2.221 2.212 2.238 3,503,237 2.2250 0.77%
2018-01-16 0 2.610 2.610 2.620 2.610 2.710 2,874,203 7,584,547 2.6388 2.196 2.196 2.204 2.196 2.280 3,416,700 2.2198 -2.61%
2018-01-15 0 2.680 2.680 2.690 2.650 2.810 3,847,000 10,435,560 2.7126 2.254 2.254 2.263 2.229 2.364 4,573,110 2.2819 -3.94%
2018-01-12 0 2.790 2.790 2.810 2.770 2.820 689,000 1,934,100 2.8071 2.347 2.347 2.364 2.330 2.372 819,047 2.3614 1.09%
2018-01-11 0 2.760 2.760 2.770 2.730 2.820 1,325,000 3,669,170 2.7692 2.322 2.322 2.330 2.297 2.372 1,575,090 2.3295 -2.47%
2018-01-10 0 2.830 2.830 2.840 2.830 2.870 904,000 2,567,590 2.8403 2.381 2.381 2.389 2.381 2.414 1,074,627 2.3893 -1.39%
2018-01-09 0 2.870 2.850 2.870 2.850 2.870 299,000 855,520 2.8613 2.414 2.397 2.414 2.397 2.414 355,435 2.4070 0.70%
2018-01-08 0 2.850 2.830 2.850 2.830 2.900 437,000 1,243,330 2.8451 2.397 2.381 2.397 2.381 2.440 519,482 2.3934 -0.35%
2018-01-05 0 2.860 2.850 2.860 2.860 2.900 503,000 1,447,680 2.8781 2.406 2.397 2.406 2.406 2.440 597,940 2.4211 -1.72%
2018-01-04 0 2.910 2.900 2.910 2.890 2.930 715,000 2,085,070 2.9162 2.448 2.440 2.448 2.431 2.465 849,954 2.4532 0.00%
2018-01-03 0 2.910 2.900 2.910 2.880 2.920 836,000 2,430,450 2.9072 2.448 2.440 2.448 2.423 2.456 993,792 2.4456 0.69%
2018-01-02 0 2.890 2.880 2.890 2.860 2.910 724,000 2,096,240 2.8954 2.431 2.423 2.431 2.406 2.448 860,653 2.4356 2.12%
2017-12-29 0 2.830 2.830 2.840 2.800 2.850 460,000 1,302,790 2.8322 2.381 2.381 2.389 2.355 2.397 546,824 2.3825 0.35%
2017-12-28 0 2.820 2.800 2.820 2.790 2.840 575,000 1,620,770 2.8187 2.372 2.355 2.372 2.347 2.389 683,530 2.3712 0.36%
2017-12-27 0 2.810 2.800 2.810 2.760 2.830 395,000 1,109,510 2.8089 2.364 2.355 2.364 2.322 2.381 469,555 2.3629 2.18%
2017-12-22 0 2.750 2.740 2.750 2.750 2.830 1,054,202 2,926,837 2.7764 2.313 2.305 2.313 2.313 2.381 1,253,179 2.3355 -2.83%
2017-12-21 0 2.830 2.810 2.830 2.800 2.850 507,125 1,432,470 2.8247 2.381 2.364 2.381 2.355 2.397 602,843 2.3762 0.00%
2017-12-20 0 2.830 2.810 2.830 2.760 2.860 376,404 1,063,108 2.8244 2.381 2.364 2.381 2.322 2.406 447,449 2.3759 -0.70%
2017-12-19 0 2.850 2.830 2.850 2.800 2.870 993,405 2,827,104 2.8459 2.397 2.381 2.397 2.355 2.414 1,180,907 2.3940 1.06%
2017-12-18 0 2.820 2.800 2.820 2.760 2.840 682,202 1,918,797 2.8127 2.372 2.355 2.372 2.322 2.389 810,966 2.3661 3.30%
2017-12-15 0 2.730 2.730 2.750 2.710 2.890 1,365,000 3,770,210 2.7621 2.297 2.297 2.313 2.280 2.431 1,622,640 2.3235 -5.54%
2017-12-14 0 2.890 2.870 2.890 2.870 2.950 610,000 1,767,430 2.8974 2.431 2.414 2.431 2.414 2.482 725,136 2.4374 0.00%
2017-12-13 0 2.890 2.890 2.900 2.850 2.980 658,405 1,907,752 2.8975 2.431 2.431 2.440 2.397 2.507 782,677 2.4375 -3.34%
2017-12-12 0 2.990 2.980 2.990 2.880 3.090 1,545,000 4,610,190 2.9839 2.515 2.507 2.515 2.423 2.599 1,836,614 2.5102 5.65%
2017-12-11 0 2.830 2.820 2.830 2.760 2.840 1,039,000 2,904,380 2.7954 2.381 2.372 2.381 2.322 2.389 1,235,108 2.3515 3.66%
2017-12-08 0 2.730 2.730 2.740 2.710 2.800 1,965,404 5,438,290 2.7670 2.297 2.297 2.305 2.280 2.355 2,336,368 2.3277 -2.50%
2017-12-07 0 2.800 2.800 2.810 2.710 2.920 2,850,000 7,930,950 2.7828 2.355 2.355 2.364 2.280 2.456 3,387,929 2.3409 -2.10%
2017-12-06 0 2.860 2.850 2.860 2.850 2.950 528,405 1,521,686 2.8798 2.406 2.397 2.406 2.397 2.482 628,140 2.4225 -4.03%
2017-12-05 0 2.980 2.980 2.990 2.900 3.000 627,000 1,842,420 2.9385 2.507 2.507 2.515 2.440 2.524 745,344 2.4719 1.71%
2017-12-04 0 2.930 2.910 2.930 2.890 2.950 46,000 133,840 2.9096 2.465 2.448 2.465 2.431 2.482 54,682 2.4476 -0.34%
2017-12-01 0 2.940 2.930 2.950 2.900 2.970 206,000 605,100 2.9374 2.473 2.465 2.482 2.440 2.498 244,882 2.4710 0.34%
2017-11-30 0 2.930 2.910 2.930 2.900 3.000 1,738,000 5,114,760 2.9429 2.465 2.448 2.465 2.440 2.524 2,066,042 2.4756 1.03%
2017-11-29 0 2.900 2.880 2.900 2.860 3.000 980,000 2,856,300 2.9146 2.440 2.423 2.440 2.406 2.524 1,164,972 2.4518 -3.01%
2017-11-28 0 2.990 2.990 3.010 2.900 3.000 378,000 1,116,270 2.9531 2.515 2.515 2.532 2.440 2.524 449,346 2.4842 -1.64%
2017-11-27 0 3.040 3.030 3.040 3.000 3.040 389,000 1,179,635 3.0325 2.557 2.549 2.557 2.524 2.557 462,423 2.5510 0.00%
2017-11-24 0 3.040 3.030 3.040 2.930 3.040 627,000 1,876,870 2.9934 2.557 2.549 2.557 2.465 2.557 745,344 2.5181 0.00%
2017-11-23 0 3.040 3.030 3.040 3.000 3.040 130,000 392,400 3.0185 2.557 2.549 2.557 2.524 2.557 154,537 2.5392 0.66%
2017-11-22 0 3.020 3.020 3.030 3.000 3.100 487,000 1,479,310 3.0376 2.540 2.540 2.549 2.524 2.608 578,920 2.5553 0.33%
2017-11-21 0 3.010 3.000 3.010 3.010 3.100 177,000 538,780 3.0440 2.532 2.524 2.532 2.532 2.608 210,408 2.5606 -1.95%
2017-11-20 0 3.070 3.020 3.070 3.010 3.070 739,000 2,238,370 3.0289 2.583 2.540 2.583 2.532 2.583 878,484 2.5480 1.32%
2017-11-17 0 3.030 3.020 3.030 3.010 3.130 712,000 2,174,930 3.0547 2.549 2.540 2.549 2.532 2.633 846,388 2.5697 -0.98%
2017-11-16 0 3.060 3.040 3.060 3.040 3.090 271,000 829,870 3.0623 2.574 2.557 2.574 2.557 2.599 322,150 2.5760 -0.65%
2017-11-15 0 3.080 3.060 3.080 3.030 3.110 671,202 2,052,460 3.0579 2.591 2.574 2.591 2.549 2.616 797,889 2.5724 0.00%
2017-11-14 0 3.080 3.050 3.080 3.000 3.080 436,203 1,331,899 3.0534 2.591 2.566 2.591 2.524 2.591 518,535 2.5686 0.98%
2017-11-13 0 3.050 3.040 3.050 3.000 3.080 187,000 568,770 3.0416 2.566 2.557 2.566 2.524 2.591 222,296 2.5586 -0.97%
2017-11-10 0 3.080 3.040 3.080 3.020 3.080 135,000 411,050 3.0448 2.591 2.557 2.591 2.540 2.591 160,481 2.5614 1.65%
2017-11-09 0 3.030 3.020 3.040 3.020 3.040 560,000 1,695,530 3.0277 2.549 2.540 2.557 2.540 2.557 665,698 2.5470 0.00%
2017-11-08 0 3.030 3.020 3.030 3.010 3.040 529,000 1,601,160 3.0268 2.549 2.540 2.549 2.532 2.557 628,847 2.5462 0.00%
2017-11-07 0 3.030 3.020 3.030 3.020 3.070 298,000 903,000 3.0302 2.549 2.540 2.549 2.540 2.583 354,247 2.5491 -1.30%
2017-11-06 0 3.070 3.060 3.070 3.020 3.180 1,193,000 3,673,530 3.0792 2.583 2.574 2.583 2.540 2.675 1,418,175 2.5903 1.66%
2017-11-03 0 3.020 3.020 3.030 3.010 3.050 1,036,000 3,130,000 3.0212 2.540 2.540 2.549 2.532 2.566 1,231,542 2.5415 -0.98%
2017-11-02 0 3.050 3.050 3.060 3.020 3.060 1,567,000 4,773,640 3.0464 2.566 2.566 2.574 2.540 2.574 1,862,766 2.5627 0.66%
2017-11-01 0 3.030 3.030 3.040 3.000 3.220 1,691,000 5,171,520 3.0583 2.549 2.549 2.557 2.524 2.709 2,010,171 2.5727 -2.88%
2017-10-31 0 3.120 3.100 3.120 3.040 3.260 1,792,000 5,651,110 3.1535 2.625 2.608 2.625 2.557 2.742 2,130,235 2.6528 -4.00%
2017-10-30 0 3.250 3.240 3.250 3.200 3.290 474,000 1,530,570 3.2291 2.734 2.726 2.734 2.692 2.768 563,466 2.7163 -0.31%
2017-10-27 0 3.260 3.260 3.270 3.230 3.300 296,000 966,660 3.2657 2.742 2.742 2.751 2.717 2.776 351,869 2.7472 0.00%
2017-10-26 0 3.260 3.250 3.260 3.250 3.360 793,000 2,622,980 3.3077 2.742 2.734 2.742 2.734 2.827 942,676 2.7825 -2.10%
2017-10-25 0 3.330 3.320 3.330 3.280 3.350 1,440,000 4,761,090 3.3063 2.801 2.793 2.801 2.759 2.818 1,711,796 2.7813 -0.30%
2017-10-24 0 3.340 3.330 3.340 3.330 3.400 1,193,000 4,032,010 3.3797 2.810 2.801 2.810 2.801 2.860 1,418,175 2.8431 0.30%
2017-10-23 0 3.330 3.320 3.330 3.250 3.430 865,000 2,911,550 3.3660 2.801 2.793 2.801 2.734 2.885 1,028,266 2.8315 -1.48%
2017-10-20 0 3.380 3.370 3.380 3.270 3.400 4,583,000 15,388,400 3.3577 2.843 2.835 2.843 2.751 2.860 5,448,027 2.8246 -0.29%
2017-10-19 0 3.390 3.380 3.390 3.300 3.420 2,801,000 9,469,615 3.3808 2.852 2.843 2.852 2.776 2.877 3,329,680 2.8440 -0.59%
2017-10-18 0 3.410 3.380 3.420 3.310 3.420 1,867,000 6,330,660 3.3908 2.869 2.843 2.877 2.784 2.877 2,219,391 2.8524 -0.58%
2017-10-17 0 3.430 3.390 3.430 3.330 3.430 2,197,000 7,464,870 3.3978 2.885 2.852 2.885 2.801 2.885 2,611,677 2.8583 0.88%
2017-10-16 0 3.400 3.380 3.400 3.300 3.450 2,637,000 8,945,104 3.3922 2.860 2.843 2.860 2.776 2.902 3,134,726 2.8536 2.72%
2017-10-13 0 3.310 3.280 3.310 3.210 3.390 2,549,000 8,396,700 3.2941 2.784 2.759 2.784 2.700 2.852 3,030,116 2.7711 -0.60%
2017-10-12 0 3.330 3.310 3.330 3.100 3.380 6,386,000 20,824,720 3.2610 2.801 2.784 2.801 2.608 2.843 7,591,338 2.7432 9.18%
2017-10-11 0 3.050 3.050 3.060 2.990 3.160 2,144,000 6,572,206 3.0654 2.566 2.566 2.574 2.515 2.658 2,548,673 2.5787 1.67%
2017-10-10 0 3.000 2.990 3.000 2.980 3.020 1,018,000 3,049,780 2.9959 2.524 2.515 2.524 2.507 2.540 1,210,144 2.5202 -0.33%
2017-10-09 0 3.010 3.000 3.010 2.980 3.080 1,230,000 3,695,820 3.0047 2.532 2.524 2.532 2.507 2.591 1,462,159 2.5276 -0.99%
2017-10-06 0 3.040 3.020 3.040 2.990 3.080 724,000 2,195,930 3.0331 2.557 2.540 2.557 2.515 2.591 860,653 2.5515 2.36%
2017-10-04 0 2.970 2.940 2.970 2.940 3.050 855,000 2,538,280 2.9687 2.498 2.473 2.498 2.473 2.566 1,016,379 2.4974 -1.00%
2017-10-03 0 3.000 2.960 3.000 3.000 3.070 487,000 1,479,980 3.0390 2.524 2.490 2.524 2.524 2.583 578,920 2.5565 -2.28%
2017-09-29 0 3.070 3.060 3.070 2.920 3.150 1,521,000 4,647,040 3.0553 2.583 2.574 2.583 2.456 2.650 1,808,084 2.5701 1.66%
2017-09-28 0 3.020 3.000 3.020 2.870 3.020 504,000 1,483,270 2.9430 2.540 2.524 2.540 2.414 2.540 599,128 2.4757 3.78%
2017-09-27 0 2.910 2.840 2.910 2.770 2.920 709,000 2,033,930 2.8687 2.448 2.389 2.448 2.330 2.456 842,822 2.4132 5.05%
2017-09-26 0 2.770 2.760 2.770 2.760 2.830 898,000 2,493,680 2.7769 2.330 2.322 2.330 2.322 2.381 1,067,495 2.3360 -1.07%
2017-09-25 0 2.800 2.800 2.810 2.800 2.920 1,101,000 3,131,700 2.8444 2.355 2.355 2.364 2.355 2.456 1,308,810 2.3928 -2.78%
2017-09-22 0 2.880 2.870 2.880 2.870 2.940 571,000 1,649,730 2.8892 2.423 2.414 2.423 2.414 2.473 678,775 2.4305 -2.04%
2017-09-21 0 2.940 2.890 2.940 2.880 2.940 695,000 2,016,120 2.9009 2.473 2.431 2.473 2.423 2.473 826,179 2.4403 1.73%
2017-09-20 0 2.890 2.880 2.890 2.840 2.950 1,095,000 3,157,660 2.8837 2.431 2.423 2.431 2.389 2.482 1,301,678 2.4258 -1.37%
2017-09-19 0 2.930 2.910 2.930 2.900 2.930 455,000 1,325,870 2.9140 2.465 2.448 2.465 2.440 2.465 540,880 2.4513 0.69%
2017-09-18 0 2.910 2.910 2.920 2.840 2.950 848,000 2,460,550 2.9016 2.448 2.448 2.456 2.389 2.482 1,008,057 2.4409 -1.02%
2017-09-15 0 2.940 2.930 2.940 2.920 2.950 390,000 1,143,940 2.9332 2.473 2.465 2.473 2.456 2.482 463,611 2.4675 0.00%
2017-09-14 0 2.940 2.910 2.950 2.900 2.980 935,000 2,738,420 2.9288 2.473 2.448 2.482 2.440 2.507 1,111,478 2.4638 -0.68%
2017-09-13 0 2.960 2.950 2.960 2.940 2.970 473,000 1,397,750 2.9551 2.490 2.482 2.490 2.473 2.498 562,277 2.4859 -0.34%
2017-09-12 0 2.970 2.960 2.970 2.960 3.000 151,000 449,950 2.9798 2.498 2.490 2.498 2.490 2.524 179,501 2.5067 -1.00%
2017-09-11 0 3.000 2.980 3.000 2.930 3.090 1,085,000 3,247,690 2.9933 2.524 2.507 2.524 2.465 2.599 1,289,790 2.5180 -1.32%
2017-09-08 0 3.040 2.980 3.040 2.960 3.060 675,000 2,020,540 2.9934 2.557 2.507 2.557 2.490 2.574 802,404 2.5181 1.33%
2017-09-07 0 3.000 2.980 3.000 2.940 3.130 1,498,000 4,532,390 3.0256 2.524 2.507 2.524 2.473 2.633 1,780,743 2.5452 0.33%
2017-09-06 0 2.990 2.970 2.990 2.940 2.990 907,000 2,686,740 2.9622 2.515 2.498 2.515 2.473 2.515 1,078,193 2.4919 0.67%
2017-09-05 0 2.970 2.960 2.970 2.880 2.990 1,060,000 3,105,520 2.9297 2.498 2.490 2.498 2.423 2.515 1,260,072 2.4646 1.02%
2017-09-04 0 2.940 2.930 2.940 2.910 2.970 389,000 1,140,630 2.9322 2.473 2.465 2.473 2.448 2.498 462,423 2.4666 -1.67%
2017-09-01 0 2.990 2.950 2.990 2.910 2.990 1,763,500 5,191,370 2.9438 2.515 2.482 2.515 2.448 2.515 2,096,355 2.4764 2.60%
2017-08-31 0 2.940 2.940 2.950 2.900 3.020 1,474,000 4,351,010 2.9518 2.451 2.451 2.460 2.418 2.518 1,767,726 2.4614 1.38%
2017-08-30 0 2.900 2.890 2.900 2.850 2.960 1,501,400 4,357,334 2.9022 2.418 2.410 2.418 2.376 2.468 1,800,586 2.4200 -1.36%
2017-08-29 0 2.940 2.940 2.950 2.890 3.010 1,816,000 5,348,950 2.9455 2.451 2.451 2.460 2.410 2.510 2,177,876 2.4560 -1.67%
2017-08-28 0 2.990 2.980 2.990 2.900 3.450 5,253,000 16,466,120 3.1346 2.493 2.485 2.493 2.418 2.877 6,299,772 2.6138 2.40%
2017-08-25 0 2.920 2.910 2.920 2.910 2.990 1,199,000 3,524,060 2.9392 2.435 2.426 2.435 2.426 2.493 1,437,926 2.4508 -2.34%
2017-08-24 0 2.990 2.980 2.990 2.980 3.030 1,239,000 3,708,810 2.9934 2.493 2.485 2.493 2.485 2.527 1,485,897 2.4960 -0.66%
2017-08-22 0 3.010 3.010 3.020 2.910 3.030 2,649,000 7,931,840 2.9943 2.510 2.510 2.518 2.426 2.527 3,176,869 2.4967 1.35%
2017-08-21 0 2.970 2.950 2.970 2.910 3.050 1,128,000 3,334,870 2.9564 2.477 2.460 2.477 2.426 2.543 1,352,778 2.4652 -1.98%
2017-08-18 0 3.030 3.020 3.030 2.940 3.090 2,252,000 6,805,130 3.0218 2.527 2.518 2.527 2.451 2.577 2,700,759 2.5197 2.71%
2017-08-17 0 2.950 2.940 2.950 2.880 2.950 1,518,000 4,445,160 2.9283 2.460 2.451 2.460 2.401 2.460 1,820,494 2.4417 1.72%
2017-08-16 0 2.900 2.890 2.900 2.870 2.900 603,000 1,745,300 2.8944 2.418 2.410 2.418 2.393 2.418 723,161 2.4134 0.00%
2017-08-15 0 2.900 2.900 2.910 2.890 2.920 679,000 1,972,050 2.9043 2.418 2.418 2.426 2.410 2.435 814,305 2.4218 0.35%
2017-08-14 0 2.890 2.880 2.890 2.880 2.950 806,000 2,345,510 2.9101 2.410 2.401 2.410 2.401 2.460 966,613 2.4265 -1.37%
2017-08-11 0 2.930 2.920 2.930 2.920 2.980 1,026,000 3,010,920 2.9346 2.443 2.435 2.443 2.435 2.485 1,230,452 2.4470 -1.01%
2017-08-10 0 2.960 2.960 2.970 2.900 2.980 1,060,000 3,108,250 2.9323 2.468 2.468 2.477 2.418 2.485 1,271,227 2.4451 1.02%
2017-08-09 0 2.930 2.930 2.940 2.900 2.950 1,625,000 4,746,820 2.9211 2.443 2.443 2.451 2.418 2.460 1,948,816 2.4357 -0.68%
2017-08-08 0 2.950 2.940 2.950 2.930 2.970 809,000 2,384,840 2.9479 2.460 2.451 2.460 2.443 2.477 970,210 2.4581 1.03%
2017-08-07 0 2.920 2.910 2.920 2.900 3.010 1,786,000 5,217,526 2.9213 2.435 2.426 2.435 2.418 2.510 2,141,898 2.4359 -1.35%
2017-08-04 0 2.960 2.950 2.960 2.910 3.080 656,000 1,952,698 2.9767 2.468 2.460 2.468 2.426 2.568 786,722 2.4821 0.34%
2017-08-03 0 2.950 2.940 2.950 2.900 2.990 503,000 1,480,672 2.9437 2.460 2.451 2.460 2.418 2.493 603,233 2.4546 -0.67%
2017-08-02 0 2.970 2.950 2.970 2.910 3.000 1,641,000 4,860,837 2.9621 2.477 2.460 2.477 2.426 2.502 1,968,004 2.4699 0.00%
2017-08-01 0 2.970 2.970 2.980 2.930 2.980 1,439,000 4,269,720 2.9671 2.477 2.477 2.485 2.443 2.485 1,725,751 2.4741 1.71%
2017-07-31 0 2.920 2.910 2.920 2.900 3.010 647,000 1,908,067 2.9491 2.435 2.426 2.435 2.418 2.510 775,928 2.4591 -2.99%
2017-07-28 0 3.010 2.990 3.010 2.960 3.050 949,000 2,840,400 2.9930 2.510 2.493 2.510 2.468 2.543 1,138,108 2.4957 0.67%
2017-07-27 0 2.990 2.990 3.000 2.970 3.000 663,000 1,981,710 2.9890 2.493 2.493 2.502 2.477 2.502 795,117 2.4924 -0.33%
2017-07-26 0 3.000 2.990 3.000 2.960 3.130 1,466,000 4,448,820 3.0347 2.502 2.493 2.502 2.468 2.610 1,758,132 2.5304 -2.91%
2017-07-25 0 3.090 3.080 3.090 2.980 3.120 2,604,000 7,927,670 3.0444 2.577 2.568 2.577 2.485 2.602 3,122,902 2.5386 4.39%
2017-07-24 0 2.960 2.940 2.960 2.910 2.990 1,388,000 4,114,090 2.9640 2.468 2.451 2.468 2.426 2.493 1,664,588 2.4715 1.72%
2017-07-21 0 2.910 2.900 2.910 2.860 2.950 2,746,000 7,960,690 2.8990 2.426 2.418 2.426 2.385 2.460 3,293,199 2.4173 2.11%
2017-07-20 0 2.850 2.840 2.850 2.800 2.940 1,816,000 5,201,020 2.8640 2.376 2.368 2.376 2.335 2.451 2,177,876 2.3881 -0.70%
2017-07-19 0 2.870 2.870 2.880 2.840 2.970 2,671,000 7,720,840 2.8906 2.393 2.393 2.401 2.368 2.477 3,203,253 2.4103 -3.37%
2017-07-18 0 2.970 2.940 2.970 2.900 3.050 1,837,885 5,438,574 2.9591 2.477 2.451 2.477 2.418 2.543 2,204,123 2.4675 1.37%
2017-07-17 0 2.930 2.930 2.940 2.900 3.150 2,599,785 7,765,715 2.9871 2.443 2.443 2.451 2.418 2.627 3,117,847 2.4907 -3.62%
2017-07-14 0 3.040 3.040 3.050 3.030 3.170 1,780,000 5,459,300 3.0670 2.535 2.535 2.543 2.527 2.643 2,134,703 2.5574 -2.25%
2017-07-13 0 3.110 3.100 3.110 3.100 3.200 1,715,000 5,389,960 3.1428 2.593 2.585 2.593 2.585 2.668 2,056,750 2.6206 -1.27%
2017-07-12 0 3.150 3.150 3.160 3.140 3.260 1,121,000 3,578,280 3.1920 2.627 2.627 2.635 2.618 2.718 1,344,383 2.6617 -0.94%
2017-07-11 0 3.180 3.160 3.180 3.130 3.270 828,615 2,648,349 3.1961 2.652 2.635 2.652 2.610 2.727 993,734 2.6650 -0.31%
2017-07-10 0 3.190 3.180 3.190 3.120 3.240 753,000 2,398,420 3.1852 2.660 2.652 2.660 2.602 2.702 903,051 2.6559 0.31%
2017-07-07 0 3.180 3.140 3.180 3.140 3.250 373,610 1,190,683 3.1870 2.652 2.618 2.652 2.618 2.710 448,060 2.6574 0.00%
2017-07-06 0 3.180 3.180 3.190 3.140 3.260 767,000 2,446,800 3.1901 2.652 2.652 2.660 2.618 2.718 919,841 2.6600 -0.93%
2017-07-05 0 3.210 3.200 3.210 3.160 3.290 842,000 2,698,910 3.2054 2.677 2.668 2.677 2.635 2.743 1,009,786 2.6728 0.00%
2017-07-04 0 3.210 3.200 3.210 3.190 3.330 980,700 3,176,921 3.2394 2.677 2.668 2.677 2.660 2.777 1,176,125 2.7012 -3.60%
2017-07-03 0 3.330 3.320 3.330 3.160 3.470 2,813,200 9,378,260 3.3337 2.777 2.768 2.777 2.635 2.893 3,373,790 2.7797 5.05%
2017-06-30 0 3.170 3.160 3.170 3.000 3.180 2,304,609 7,134,417 3.0957 2.643 2.635 2.643 2.502 2.652 2,763,851 2.5813 6.02%
2017-06-29 0 2.990 2.990 3.000 2.990 3.060 631,000 1,905,840 3.0203 2.493 2.493 2.502 2.493 2.552 756,740 2.5185 -1.97%
2017-06-28 0 3.050 3.040 3.050 2.950 3.050 1,845,000 5,566,330 3.0170 2.543 2.535 2.543 2.460 2.543 2,212,655 2.5157 1.67%
2017-06-27 0 3.000 3.000 3.010 2.950 3.090 2,310,000 6,981,980 3.0225 2.502 2.502 2.510 2.460 2.577 2,770,316 2.5203 -1.96%
2017-06-26 0 3.060 3.040 3.060 2.980 3.070 1,143,241 3,464,793 3.0307 2.552 2.535 2.552 2.485 2.560 1,371,056 2.5271 1.32%
2017-06-23 0 3.020 3.020 3.030 2.990 3.100 3,467,915 10,424,926 3.0061 2.518 2.518 2.527 2.493 2.585 4,158,971 2.5066 -2.27%
2017-06-22 0 3.090 3.030 3.090 2.970 3.140 3,847,861 11,658,456 3.0299 2.577 2.527 2.577 2.477 2.618 4,614,629 2.5264 -1.28%
2017-06-21 0 3.130 3.120 3.130 3.100 3.200 1,541,000 4,818,220 3.1267 2.610 2.602 2.610 2.585 2.668 1,848,077 2.6072 -2.49%
2017-06-20 0 3.210 3.170 3.210 3.170 3.230 2,751,000 8,799,730 3.1987 2.677 2.643 2.677 2.643 2.693 3,299,195 2.6672 0.31%
2017-06-19 0 3.200 3.180 3.200 3.160 3.250 2,424,165 7,735,159 3.1909 2.668 2.652 2.668 2.635 2.710 2,907,231 2.6607 -0.93%
2017-06-16 0 3.230 3.230 3.240 3.000 3.230 4,280,000 13,225,940 3.0902 2.693 2.693 2.702 2.502 2.693 5,132,881 2.5767 2.22%
2017-06-15 0 3.160 3.130 3.160 3.120 3.210 1,358,000 4,260,790 3.1375 2.635 2.610 2.635 2.602 2.677 1,628,610 2.6162 -0.94%
2017-06-14 0 3.190 3.180 3.190 3.130 3.310 2,867,000 9,133,880 3.1859 2.660 2.652 2.660 2.610 2.760 3,438,310 2.6565 -2.15%
2017-06-13 0 3.260 3.230 3.260 3.190 3.360 3,854,284 12,469,238 3.2352 2.718 2.693 2.718 2.660 2.802 4,622,332 2.6976 -1.51%
2017-06-12 0 3.310 3.290 3.310 3.100 3.310 2,865,000 9,262,610 3.2330 2.760 2.743 2.760 2.585 2.760 3,435,912 2.6958 4.42%
2017-06-09 0 3.170 3.170 3.190 3.100 3.220 1,478,590 4,701,746 3.1799 2.643 2.643 2.660 2.585 2.685 1,773,230 2.6515 0.32%
2017-06-08 0 3.160 3.140 3.160 3.070 3.200 2,234,218 7,045,798 3.1536 2.635 2.618 2.635 2.560 2.668 2,679,433 2.6296 -0.32%
2017-06-07 0 3.170 3.160 3.170 3.120 3.180 1,384,000 4,354,500 3.1463 2.643 2.635 2.643 2.602 2.652 1,659,791 2.6235 0.32%
2017-06-06 0 3.160 3.160 3.180 3.150 3.290 1,578,000 5,020,650 3.1817 2.635 2.635 2.652 2.627 2.743 1,892,450 2.6530 -2.17%
2017-06-05 0 3.230 3.230 3.240 3.080 3.250 3,239,552 10,349,038 3.1946 2.693 2.693 2.702 2.568 2.710 3,885,101 2.6638 4.87%
2017-06-02 0 3.080 3.070 3.080 3.040 3.240 3,226,000 10,082,480 3.1254 2.568 2.560 2.568 2.535 2.702 3,868,849 2.6061 -2.22%
2017-06-01 0 3.150 3.140 3.150 3.130 3.310 5,893,000 18,747,735 3.1814 2.627 2.618 2.627 2.610 2.760 7,067,305 2.6527 -5.97%
2017-05-31 0 3.350 3.300 3.350 3.150 3.530 9,268,610 31,441,472 3.3923 2.793 2.752 2.793 2.627 2.943 11,115,577 2.8286 2.76%
2017-05-29 0 3.260 3.240 3.260 3.070 3.340 7,215,610 23,057,213 3.1955 2.718 2.702 2.718 2.560 2.785 8,653,473 2.6645 -2.69%
2017-05-26 0 3.350 3.340 3.350 3.250 3.620 9,010,000 30,435,050 3.3779 2.793 2.785 2.793 2.710 3.018 10,805,433 2.8166 -7.46%
2017-05-25 0 3.620 3.600 3.620 3.360 3.630 6,622,000 23,418,510 3.5365 3.018 3.002 3.018 2.802 3.027 7,941,574 2.9489 4.62%
2017-05-24 0 3.460 3.460 3.470 3.130 3.600 14,724,360 50,588,716 3.4357 2.885 2.885 2.893 2.610 3.002 17,658,501 2.8648 8.12%
2017-05-23 0 3.200 3.200 3.240 2.990 3.300 8,347,280 26,574,380 3.1836 2.668 2.668 2.702 2.493 2.752 10,010,652 2.6546 6.39%
2017-05-22 0 3.070 3.070 3.100 3.020 3.180 4,836,000 14,907,210 3.0825 2.508 2.508 2.533 2.467 2.598 5,919,413 2.5184 -2.85%
2017-05-19 0 3.160 3.150 3.170 3.130 3.200 4,543,000 14,359,550 3.1608 2.582 2.573 2.590 2.557 2.614 5,560,772 2.5823 -1.25%
2017-05-18 0 3.200 3.190 3.200 2.870 3.200 11,010,000 33,821,040 3.0718 2.614 2.606 2.614 2.345 2.614 13,476,580 2.5096 7.02%
2017-05-17 0 2.990 2.980 2.990 2.910 3.100 8,549,000 25,622,690 2.9972 2.443 2.435 2.443 2.377 2.533 10,464,240 2.4486 -3.55%
2017-05-16 0 3.100 3.080 3.100 2.960 3.150 8,417,000 25,693,500 3.0526 2.533 2.516 2.533 2.418 2.573 10,302,668 2.4939 2.31%
2017-05-15 0 3.030 3.020 3.030 2.760 3.030 12,604,000 36,935,936 2.9305 2.475 2.467 2.475 2.255 2.475 15,427,685 2.3941 10.18%
2017-05-12 0 2.750 2.740 2.760 2.640 2.820 4,088,000 11,207,040 2.7414 2.247 2.239 2.255 2.157 2.304 5,003,838 2.2397 1.85%
2017-05-11 0 2.700 2.690 2.700 2.620 2.890 16,835,125 46,532,730 2.7640 2.206 2.198 2.206 2.140 2.361 20,606,713 2.2581 -2.17%
2017-05-10 0 2.760 2.760 2.770 2.470 2.790 14,564,258 38,289,064 2.6290 2.255 2.255 2.263 2.018 2.279 17,827,102 2.1478 12.65%
2017-05-09 0 2.450 2.440 2.460 2.350 2.460 2,990,000 7,259,820 2.4280 2.002 1.993 2.010 1.920 2.010 3,659,852 1.9836 0.82%
2017-05-08 0 2.430 2.420 2.430 2.400 2.500 7,965,000 19,385,900 2.4339 1.985 1.977 1.985 1.961 2.042 9,749,406 1.9884 6.11%
2017-05-05 0 2.290 2.290 2.300 2.230 2.300 7,298,000 16,689,576 2.2869 1.871 1.871 1.879 1.822 1.879 8,932,977 1.8683 -0.43%
2017-05-04 0 2.300 2.280 2.300 2.230 2.310 5,935,000 13,439,690 2.2645 1.879 1.863 1.879 1.822 1.887 7,264,623 1.8500 -0.86%
2017-05-02 0 2.320 2.300 2.320 2.290 2.350 3,897,000 8,980,450 2.3045 1.895 1.879 1.895 1.871 1.920 4,770,048 1.8827 0.43%
2017-04-28 0 2.310 2.300 2.310 2.260 2.310 1,288,774 2,955,229 2.2931 1.887 1.879 1.887 1.846 1.887 1,577,499 1.8734 1.32%
2017-04-27 0 2.280 2.280 2.300 2.260 2.340 2,055,000 4,700,430 2.2873 1.863 1.863 1.879 1.846 1.912 2,515,383 1.8687 -2.15%
2017-04-26 0 2.330 2.320 2.330 2.300 2.360 773,000 1,795,025 2.3222 1.904 1.895 1.904 1.879 1.928 946,176 1.8971 -0.43%
2017-04-25 0 2.340 2.320 2.340 2.280 2.360 933,511 2,178,415 2.3336 1.912 1.895 1.912 1.863 1.928 1,142,646 1.9065 0.43%
2017-04-24 0 2.330 2.310 2.330 2.300 2.360 961,000 2,227,400 2.3178 1.904 1.887 1.904 1.879 1.928 1,176,294 1.8936 -1.27%
2017-04-21 0 2.360 2.340 2.360 2.250 2.360 1,413,000 3,312,150 2.3441 1.928 1.912 1.928 1.838 1.928 1,729,556 1.9150 1.29%
2017-04-20 0 2.330 2.320 2.330 2.230 2.350 1,209,000 2,776,190 2.2963 1.904 1.895 1.904 1.822 1.920 1,479,853 1.8760 3.10%
2017-04-19 0 2.260 2.260 2.270 2.200 2.320 3,514,000 7,920,820 2.2541 1.846 1.846 1.855 1.797 1.895 4,301,245 1.8415 -3.42%
2017-04-18 0 2.340 2.320 2.340 2.320 2.420 1,540,000 3,627,160 2.3553 1.912 1.895 1.912 1.895 1.977 1,885,008 1.9242 -0.43%
2017-04-13 0 2.350 2.340 2.350 2.330 2.420 1,550,000 3,662,235 2.3627 1.920 1.912 1.920 1.904 1.977 1,897,248 1.9303 0.00%
2017-04-12 0 2.350 2.340 2.350 2.340 2.420 2,342,000 5,515,975 2.3552 1.920 1.912 1.920 1.912 1.977 2,866,680 1.9242 -2.49%
2017-04-11 0 2.410 2.400 2.410 2.370 2.500 2,652,000 6,376,190 2.4043 1.969 1.961 1.969 1.936 2.042 3,246,130 1.9642 -2.03%
2017-04-10 0 2.460 2.450 2.460 2.450 2.550 3,317,000 8,291,940 2.4998 2.010 2.002 2.010 2.002 2.083 4,060,110 2.0423 -0.81%
2017-04-07 0 2.480 2.470 2.480 2.420 2.530 2,834,000 6,979,830 2.4629 2.026 2.018 2.026 1.977 2.067 3,468,904 2.0121 0.00%
2017-04-06 0 2.480 2.460 2.480 2.410 2.500 4,639,943 11,362,886 2.4489 2.026 2.010 2.026 1.969 2.042 5,679,434 2.0007 2.06%
2017-04-05 0 2.430 2.400 2.430 2.340 2.440 5,906,000 14,125,730 2.3918 1.985 1.961 1.985 1.912 1.993 7,229,126 1.9540 5.19%
2017-04-03 0 2.310 2.300 2.310 2.290 2.440 2,691,703 6,220,735 2.3111 1.887 1.879 1.887 1.871 1.993 3,294,728 1.8881 -0.86%
2017-03-31 0 2.330 2.300 2.330 2.250 2.330 1,822,775 4,157,393 2.2808 1.904 1.879 1.904 1.838 1.904 2,231,133 1.8634 2.19%
2017-03-30 0 2.280 2.270 2.280 2.270 2.410 3,265,000 7,558,620 2.3150 1.863 1.855 1.863 1.855 1.969 3,996,461 1.8913 -5.00%
2017-03-29 0 2.400 2.390 2.400 2.330 2.500 5,743,000 13,760,207 2.3960 1.961 1.953 1.961 1.904 2.042 7,029,609 1.9575 -2.44%
2017-03-28 0 2.460 2.450 2.460 2.410 2.580 10,404,000 26,027,930 2.5017 2.010 2.002 2.010 1.969 2.108 12,734,817 2.0438 -2.38%
2017-03-27 0 2.520 2.500 2.520 2.360 2.570 16,868,000 41,895,570 2.4837 2.059 2.042 2.059 1.928 2.100 20,646,953 2.0291 6.78%
2017-03-24 0 2.360 2.350 2.360 2.310 2.360 5,820,000 13,633,280 2.3425 1.928 1.920 1.928 1.887 1.928 7,123,860 1.9137 0.00%
2017-03-23 0 2.360 2.340 2.360 2.340 2.420 5,518,951 13,126,816 2.3785 1.928 1.912 1.928 1.912 1.977 6,755,367 1.9432 -2.07%
2017-03-22 0 2.410 2.410 2.430 2.390 2.500 15,326,000 37,175,170 2.4256 1.969 1.969 1.985 1.953 2.042 18,759,497 1.9817 -0.82%
2017-03-21 0 2.430 2.430 2.440 2.300 2.460 27,588,000 65,651,480 2.3797 1.985 1.985 1.993 1.879 2.010 33,768,564 1.9442 5.65%
2017-03-20 0 2.300 2.290 2.300 2.280 2.330 6,121,000 14,058,505 2.2968 1.879 1.871 1.879 1.863 1.904 7,492,293 1.8764 0.00%
2017-03-17 0 2.300 2.290 2.300 2.170 2.350 32,332,400 73,076,802 2.2602 1.879 1.871 1.879 1.773 1.920 39,575,856 1.8465 5.50%
2017-03-16 0 2.180 2.170 2.180 2.150 2.210 8,692,000 18,923,830 2.1772 1.781 1.773 1.781 1.756 1.806 10,639,277 1.7787 0.46%
2017-03-15 0 2.170 2.170 2.180 2.160 2.210 2,457,194 5,354,249 2.1790 1.773 1.773 1.781 1.765 1.806 3,007,681 1.7802 -0.91%
2017-03-14 0 2.190 2.180 2.190 2.120 2.200 29,368,000 63,598,530 2.1656 1.789 1.781 1.789 1.732 1.797 35,947,339 1.7692 3.79%
2017-03-13 0 2.110 2.110 2.130 2.090 2.140 2,543,000 5,392,515 2.1205 1.724 1.724 1.740 1.707 1.748 3,112,711 1.7324 0.96%
2017-03-10 0 2.090 2.080 2.090 2.080 2.130 2,285,000 4,811,770 2.1058 1.707 1.699 1.707 1.699 1.740 2,796,911 1.7204 -0.95%
2017-03-09 0 2.110 2.090 2.110 2.080 2.120 5,447,000 11,418,385 2.0963 1.724 1.707 1.724 1.699 1.732 6,667,296 1.7126 1.44%
2017-03-08 0 2.080 2.080 2.090 2.080 2.140 3,672,000 7,713,820 2.1007 1.699 1.699 1.707 1.699 1.748 4,494,641 1.7162 -1.42%
2017-03-07 0 2.110 2.110 2.120 2.110 2.150 3,879,000 8,285,890 2.1361 1.724 1.724 1.732 1.724 1.756 4,748,016 1.7451 -0.94%
2017-03-06 0 2.130 2.120 2.130 2.120 2.190 2,873,000 6,200,740 2.1583 1.740 1.732 1.740 1.732 1.789 3,516,641 1.7633 -1.84%
2017-03-03 0 2.170 2.160 2.170 2.140 2.190 1,279,000 2,768,620 2.1647 1.773 1.765 1.773 1.748 1.789 1,565,536 1.7685 0.46%
2017-03-02 0 2.160 2.150 2.160 2.150 2.260 7,317,000 16,154,160 2.2078 1.765 1.756 1.765 1.756 1.846 8,956,234 1.8037 -3.14%
2017-03-01 0 2.230 2.220 2.230 2.220 2.300 7,301,000 16,432,180 2.2507 1.822 1.814 1.822 1.814 1.879 8,936,650 1.8387 -3.46%
2017-02-28 0 2.310 2.300 2.310 2.300 2.360 2,915,000 6,771,250 2.3229 1.887 1.879 1.887 1.879 1.928 3,568,050 1.8977 -1.28%
2017-02-27 0 2.340 2.330 2.340 2.320 2.350 2,230,000 5,223,490 2.3424 1.912 1.904 1.912 1.895 1.920 2,729,589 1.9137 -0.43%
2017-02-24 0 2.350 2.350 2.360 2.320 2.390 4,238,100 10,017,697 2.3637 1.920 1.920 1.928 1.895 1.953 5,187,565 1.9311 1.73%
2017-02-23 0 2.310 2.300 2.310 2.300 2.350 1,988,000 4,604,570 2.3162 1.887 1.879 1.887 1.879 1.920 2,433,373 1.8923 -1.28%
2017-02-22 0 2.340 2.330 2.340 2.330 2.350 1,155,000 2,702,340 2.3397 1.912 1.904 1.912 1.904 1.920 1,413,756 1.9115 0.43%
2017-02-21 0 2.330 2.320 2.330 2.310 2.340 962,000 2,237,010 2.3254 1.904 1.895 1.904 1.887 1.912 1,177,518 1.8998 0.87%
2017-02-20 0 2.310 2.300 2.310 2.300 2.350 1,787,000 4,139,150 2.3163 1.887 1.879 1.887 1.879 1.920 2,187,343 1.8923 0.00%
2017-02-17 0 2.310 2.300 2.310 2.300 2.360 4,838,600 11,282,572 2.3318 1.887 1.879 1.887 1.879 1.928 5,922,596 1.9050 -0.86%
2017-02-16 0 2.330 2.320 2.330 2.320 2.380 2,055,000 4,829,780 2.3503 1.904 1.895 1.904 1.895 1.944 2,515,383 1.9201 -1.27%
2017-02-15 0 2.360 2.350 2.360 2.350 2.380 3,930,000 9,281,430 2.3617 1.928 1.920 1.928 1.920 1.944 4,810,441 1.9294 0.00%
2017-02-14 0 2.360 2.350 2.360 2.350 2.420 5,104,000 12,158,320 2.3821 1.928 1.920 1.928 1.920 1.977 6,247,454 1.9461 -1.26%
2017-02-13 0 2.390 2.390 2.400 2.350 2.470 6,056,000 14,480,150 2.3910 1.953 1.953 1.961 1.920 2.018 7,412,731 1.9534 -0.83%
2017-02-10 0 2.410 2.410 2.420 2.400 2.480 4,682,436 11,352,054 2.4244 1.969 1.969 1.977 1.961 2.026 5,731,446 1.9807 0.00%
2017-02-09 0 2.410 2.410 2.420 2.350 2.430 6,438,000 15,470,405 2.4030 1.969 1.969 1.977 1.920 1.985 7,880,311 1.9632 2.12%
2017-02-08 0 2.360 2.350 2.360 2.280 2.400 23,308,564 53,661,611 2.3022 1.928 1.920 1.928 1.863 1.961 28,530,402 1.8809 3.51%
2017-02-07 0 2.280 2.270 2.280 2.270 2.310 4,277,000 9,790,770 2.2892 1.863 1.855 1.863 1.855 1.887 5,235,180 1.8702 -1.30%
2017-02-06 0 2.310 2.290 2.310 2.270 2.350 8,549,000 19,763,620 2.3118 1.887 1.871 1.887 1.855 1.920 10,464,240 1.8887 0.87%
2017-02-03 0 2.290 2.280 2.290 2.250 2.410 9,835,700 22,677,718 2.3057 1.871 1.863 1.871 1.838 1.969 12,039,201 1.8837 1.33%
2017-02-02 0 2.260 2.250 2.260 2.250 2.370 1,644,000 3,736,590 2.2729 1.846 1.838 1.846 1.838 1.936 2,012,307 1.8569 -3.83%
2017-02-01 0 2.350 2.350 2.360 2.350 2.430 918,000 2,168,440 2.3621 1.920 1.920 1.928 1.920 1.985 1,123,660 1.9298 -1.26%
2017-01-27 0 2.380 2.380 2.390 2.350 2.480 10,669,000 25,210,450 2.3630 1.944 1.944 1.953 1.920 2.026 13,059,186 1.9305 -0.42%
2017-01-26 0 2.390 2.380 2.390 2.360 2.580 23,806,000 56,552,285 2.3755 1.953 1.944 1.953 1.928 2.108 29,139,279 1.9408 -4.78%
2017-01-25 0 2.510 2.510 2.520 2.500 2.650 4,529,000 11,461,015 2.5306 2.051 2.051 2.059 2.042 2.165 5,543,636 2.0674 -4.56%
2017-01-24 0 2.630 2.620 2.630 2.620 2.710 5,055,000 13,441,485 2.6590 2.149 2.140 2.149 2.140 2.214 6,187,476 2.1724 -0.75%
2017-01-23 0 2.650 2.640 2.650 2.640 2.850 58,244,000 155,088,670 2.6627 2.165 2.157 2.165 2.157 2.328 71,292,455 2.1754 -6.69%
2017-01-20 0 2.840 2.840 2.850 2.840 2.900 9,610,000 27,388,560 2.8500 2.320 2.320 2.328 2.320 2.369 11,762,937 2.3284 -0.70%
2017-01-19 0 2.860 2.860 2.890 2.840 2.900 431,000 1,240,830 2.8790 2.337 2.337 2.361 2.320 2.369 527,557 2.3520 -0.69%
2017-01-18 0 2.880 2.860 2.880 2.850 2.940 611,000 1,753,840 2.8704 2.353 2.337 2.353 2.328 2.402 747,883 2.3451 0.35%
2017-01-17 0 2.870 2.860 2.870 2.820 2.900 1,099,000 3,133,050 2.8508 2.345 2.337 2.345 2.304 2.369 1,345,210 2.3290 0.70%
2017-01-16 0 2.850 2.840 2.870 2.850 2.940 500,000 1,439,600 2.8792 2.328 2.320 2.345 2.328 2.402 612,015 2.3522 -1.72%
2017-01-13 0 2.900 2.890 2.900 2.890 2.980 358,000 1,046,580 2.9234 2.369 2.361 2.369 2.361 2.435 438,203 2.3883 -2.36%
2017-01-12 0 2.970 2.940 2.980 2.910 3.000 2,524,000 7,391,715 2.9286 2.426 2.402 2.435 2.377 2.451 3,089,454 2.3926 0.68%
2017-01-11 0 2.950 2.940 2.950 2.920 3.030 219,000 643,600 2.9388 2.410 2.402 2.410 2.386 2.475 268,063 2.4009 -1.01%
2017-01-10 0 2.980 2.980 3.000 2.950 3.080 261,000 782,240 2.9971 2.435 2.435 2.451 2.410 2.516 319,472 2.4485 -1.32%
2017-01-09 0 3.020 3.020 3.050 2.990 3.160 737,000 2,246,150 3.0477 2.467 2.467 2.492 2.443 2.582 902,111 2.4899 1.34%
2017-01-06 0 2.980 2.980 3.010 2.920 3.040 804,705 2,392,816 2.9735 2.435 2.435 2.459 2.386 2.484 984,984 2.4293 0.00%
2017-01-05 0 2.980 2.950 2.980 2.920 3.000 685,900 2,024,918 2.9522 2.435 2.410 2.435 2.386 2.451 839,563 2.4119 1.36%
2017-01-04 0 2.940 2.940 2.980 2.830 2.990 2,783,000 8,146,850 2.9274 2.402 2.402 2.435 2.312 2.443 3,406,478 2.3916 4.26%
2017-01-03 0 2.820 2.820 2.870 2.820 3.020 1,189,331 3,437,926 2.8906 2.304 2.304 2.345 2.304 2.467 1,455,778 2.3616 -6.00%
2016-12-30 0 3.000 2.990 3.000 2.990 3.080 2,684,000 8,095,860 3.0163 2.451 2.443 2.451 2.443 2.516 3,285,299 2.4643 -0.99%
2016-12-29 0 3.030 3.020 3.030 3.010 3.060 1,532,721 4,691,038 3.0606 2.475 2.467 2.475 2.459 2.500 1,876,098 2.5004 -0.98%
2016-12-28 0 3.060 3.060 3.070 3.020 3.100 731,000 2,240,170 3.0645 2.500 2.500 2.508 2.467 2.533 894,767 2.5036 -0.33%
2016-12-23 0 3.070 3.060 3.070 3.020 3.080 207,000 632,505 3.0556 2.508 2.500 2.508 2.467 2.516 253,374 2.4963 0.00%
2016-12-22 0 3.070 3.060 3.070 3.070 3.090 422,000 1,296,245 3.0717 2.508 2.500 2.508 2.508 2.524 516,541 2.5095 -0.32%
2016-12-21 0 3.080 3.070 3.080 3.050 3.110 690,000 2,123,345 3.0773 2.516 2.508 2.516 2.492 2.541 844,581 2.5141 -0.32%
2016-12-20 0 3.090 3.080 3.090 3.050 3.100 650,000 1,994,510 3.0685 2.524 2.516 2.524 2.492 2.533 795,620 2.5069 0.98%
2016-12-19 0 3.060 3.030 3.060 2.990 3.090 660,000 1,999,250 3.0292 2.500 2.475 2.500 2.443 2.524 807,860 2.4747 -0.33%
2016-12-16 0 3.070 3.070 3.100 3.070 3.170 679,324 2,101,104 3.0929 2.508 2.508 2.533 2.508 2.590 831,514 2.5268 -0.32%
2016-12-15 0 3.080 3.050 3.080 3.000 3.100 271,300 832,932 3.0702 2.516 2.492 2.516 2.451 2.533 332,080 2.5082 0.65%
2016-12-14 0 3.060 3.060 3.080 3.060 3.110 470,000 1,447,800 3.0804 2.500 2.500 2.516 2.500 2.541 575,295 2.5166 -0.65%
2016-12-13 0 3.080 3.060 3.080 3.030 3.110 1,081,200 3,326,166 3.0764 2.516 2.500 2.516 2.475 2.541 1,323,422 2.5133 -0.32%
2016-12-12 0 3.090 3.060 3.090 3.040 3.110 742,000 2,304,950 3.1064 2.524 2.500 2.524 2.484 2.541 908,231 2.5378 -0.32%
2016-12-09 0 3.100 3.060 3.100 3.010 3.110 443,000 1,357,030 3.0633 2.533 2.500 2.533 2.459 2.541 542,246 2.5026 0.00%
2016-12-08 0 3.100 3.080 3.100 3.080 3.120 617,000 1,910,490 3.0964 2.533 2.516 2.533 2.516 2.549 755,227 2.5297 -0.32%
2016-12-07 0 3.110 3.090 3.120 3.000 3.140 1,043,000 3,234,920 3.1016 2.541 2.524 2.549 2.451 2.565 1,276,664 2.5339 -0.32%
2016-12-06 0 3.120 3.090 3.120 3.100 3.200 839,000 2,615,390 3.1173 2.549 2.524 2.549 2.533 2.614 1,026,962 2.5467 -0.95%
2016-12-05 0 3.150 3.090 3.150 3.090 3.180 356,000 1,120,465 3.1474 2.573 2.524 2.573 2.524 2.598 435,755 2.5713 -0.32%
2016-12-02 0 3.160 3.140 3.160 3.120 3.190 543,000 1,706,135 3.1421 2.582 2.565 2.582 2.549 2.606 664,649 2.5670 0.32%
2016-12-01 0 3.150 3.110 3.150 3.000 3.150 961,000 2,990,060 3.1114 2.573 2.541 2.573 2.451 2.573 1,176,294 2.5419 5.00%
2016-11-30 0 3.000 3.000 3.060 3.000 3.190 958,000 2,945,820 3.0750 2.451 2.451 2.500 2.451 2.606 1,172,622 2.5122 -3.85%
2016-11-29 0 3.120 3.100 3.120 3.110 3.170 650,000 2,031,235 3.1250 2.549 2.533 2.549 2.541 2.590 795,620 2.5530 0.65%
2016-11-28 0 3.100 3.070 3.100 3.060 3.100 1,083,000 3,334,060 3.0785 2.533 2.508 2.533 2.500 2.533 1,325,625 2.5151 1.64%
2016-11-25 0 3.050 3.040 3.050 3.050 3.100 124,000 379,160 3.0577 2.492 2.484 2.492 2.492 2.533 151,780 2.4981 -0.65%
2016-11-24 0 3.070 3.060 3.080 3.040 3.100 191,000 586,040 3.0683 2.508 2.500 2.516 2.484 2.533 233,790 2.5067 -0.32%
2016-11-23 0 3.080 3.050 3.080 3.020 3.120 787,000 2,414,995 3.0686 2.516 2.492 2.516 2.467 2.549 963,312 2.5070 0.00%
2016-11-22 0 3.080 3.040 3.080 3.000 3.090 976,000 2,968,525 3.0415 2.516 2.484 2.516 2.451 2.524 1,194,654 2.4848 2.33%
2016-11-21 0 3.010 3.010 3.030 3.010 3.110 477,000 1,452,855 3.0458 2.459 2.459 2.475 2.459 2.541 583,863 2.4884 0.33%
2016-11-18 0 3.000 2.980 3.000 2.980 3.040 452,000 1,355,320 2.9985 2.451 2.435 2.451 2.435 2.484 553,262 2.4497 0.00%
2016-11-17 0 3.000 2.980 3.000 2.980 3.060 282,000 845,975 2.9999 2.451 2.435 2.451 2.435 2.500 345,177 2.4508 -0.66%
2016-11-16 0 3.020 2.970 3.020 2.970 3.050 524,000 1,570,140 2.9965 2.467 2.426 2.467 2.426 2.492 641,392 2.4480 0.33%
2016-11-15 0 3.010 3.000 3.010 2.980 3.120 1,337,000 4,034,090 3.0173 2.459 2.451 2.459 2.435 2.549 1,636,529 2.4650 -1.95%
2016-11-14 0 3.070 3.070 3.080 3.070 3.160 384,000 1,192,080 3.1044 2.508 2.508 2.516 2.508 2.582 470,028 2.5362 -0.32%
2016-11-11 0 3.080 3.080 3.090 3.070 3.180 692,000 2,144,075 3.0984 2.516 2.516 2.524 2.508 2.598 847,029 2.5313 -3.14%
2016-11-10 0 3.180 3.170 3.180 3.150 3.220 291,000 927,980 3.1889 2.598 2.590 2.598 2.573 2.631 356,193 2.6053 3.25%
2016-11-09 0 3.080 3.080 3.090 3.040 3.260 1,390,922 4,296,060 3.0886 2.516 2.516 2.524 2.484 2.663 1,702,531 2.5233 -4.35%
2016-11-08 0 3.220 3.210 3.220 3.200 3.250 371,000 1,188,843 3.2044 2.631 2.622 2.631 2.614 2.655 454,115 2.6179 0.94%
2016-11-07 0 3.190 3.190 3.200 3.150 3.240 363,000 1,151,710 3.1728 2.606 2.606 2.614 2.573 2.647 444,323 2.5921 1.59%
2016-11-04 0 3.140 3.110 3.140 3.110 3.190 291,000 915,465 3.1459 2.565 2.541 2.565 2.541 2.606 356,193 2.5701 -0.32%
2016-11-03 0 3.150 3.130 3.150 3.070 3.190 801,000 2,507,945 3.1310 2.573 2.557 2.573 2.508 2.606 980,449 2.5580 1.29%
2016-11-02 0 3.110 3.100 3.110 3.050 3.160 931,000 2,880,080 3.0935 2.541 2.533 2.541 2.492 2.582 1,139,573 2.5273 -0.64%
2016-11-01 0 3.130 3.120 3.130 3.120 3.180 1,164,000 3,655,985 3.1409 2.557 2.549 2.557 2.549 2.598 1,424,772 2.5660 -1.26%
2016-10-31 0 3.170 3.160 3.170 3.140 3.190 719,000 2,276,495 3.1662 2.590 2.582 2.590 2.565 2.606 880,078 2.5867 -0.94%
2016-10-28 0 3.200 3.160 3.200 3.100 3.250 3,246,000 10,413,065 3.2080 2.614 2.582 2.614 2.533 2.655 3,973,204 2.6208 0.00%
2016-10-27 0 3.200 3.200 3.210 3.180 3.240 1,182,000 3,793,474 3.2094 2.614 2.614 2.622 2.598 2.647 1,446,805 2.6220 -0.31%
2016-10-26 0 3.210 3.210 3.230 3.180 3.320 2,048,000 6,624,146 3.2344 2.622 2.622 2.639 2.598 2.712 2,506,815 2.6425 0.31%
2016-10-25 0 3.200 3.180 3.200 3.180 3.280 1,137,400 3,658,130 3.2162 2.614 2.598 2.614 2.598 2.680 1,392,213 2.6276 -2.44%
2016-10-24 0 3.280 3.270 3.280 3.220 3.450 3,370,000 11,103,828 3.2949 2.680 2.672 2.680 2.631 2.819 4,124,984 2.6918 -5.48%
2016-10-20 0 3.470 3.470 3.480 3.140 3.470 6,986,000 23,280,461 3.3324 2.835 2.835 2.843 2.565 2.835 8,551,080 2.7225 9.81%
2016-10-19 0 3.160 3.160 3.200 3.160 3.220 584,000 1,862,393 3.1890 2.582 2.582 2.614 2.582 2.631 714,834 2.6054 -1.25%
2016-10-18 0 3.200 3.200 3.210 3.050 3.240 595,000 1,897,485 3.1891 2.614 2.614 2.622 2.492 2.647 728,298 2.6054 -0.31%
2016-10-17 0 3.210 3.190 3.200 3.200 3.240 546,000 1,752,103 3.2090 2.622 2.606 2.614 2.614 2.647 668,321 2.6216 0.00%
2016-10-14 0 3.210 3.180 3.210 3.110 3.230 1,835,000 5,879,070 3.2039 2.622 2.598 2.622 2.541 2.639 2,246,097 2.6175 -0.62%
2016-10-13 0 3.230 3.210 3.230 3.210 3.250 1,813,000 5,851,610 3.2276 2.639 2.622 2.639 2.622 2.655 2,219,168 2.6368 0.62%
2016-10-12 0 3.210 3.200 3.210 3.190 3.220 1,038,000 3,329,220 3.2073 2.622 2.614 2.622 2.606 2.631 1,270,544 2.6203 -0.31%
2016-10-11 0 3.220 3.190 3.220 3.190 3.240 1,543,000 4,948,840 3.2073 2.631 2.606 2.631 2.606 2.647 1,888,680 2.6203 0.62%
2016-10-07 0 3.200 3.200 3.220 3.190 3.260 679,000 2,174,330 3.2023 2.614 2.614 2.631 2.606 2.663 831,117 2.6162 -0.62%
2016-10-06 0 3.220 3.200 3.220 3.190 3.240 1,520,000 4,865,810 3.2012 2.631 2.614 2.631 2.606 2.647 1,860,527 2.6153 1.26%
2016-10-05 0 3.180 3.180 3.190 3.170 3.260 732,000 2,336,820 3.1924 2.598 2.598 2.606 2.590 2.663 895,991 2.6081 -0.62%
2016-10-04 0 3.200 3.170 3.220 3.180 3.280 336,000 1,076,705 3.2045 2.614 2.590 2.631 2.598 2.680 411,274 2.6180 0.63%
2016-10-03 0 3.180 3.180 3.210 3.180 3.290 167,000 534,380 3.1999 2.598 2.598 2.622 2.598 2.688 204,413 2.6142 -0.62%
2016-09-30 0 3.200 3.180 3.200 3.190 3.250 1,159,000 3,713,540 3.2041 2.614 2.598 2.614 2.606 2.655 1,418,652 2.6177 -1.23%
2016-09-29 0 3.240 3.230 3.250 3.170 3.280 844,000 2,736,560 3.2424 2.647 2.639 2.655 2.590 2.680 1,033,082 2.6489 1.25%
2016-09-28 0 3.200 3.190 3.220 3.150 3.230 967,000 3,094,560 3.2002 2.614 2.606 2.631 2.573 2.639 1,183,638 2.6144 0.31%
2016-09-27 0 3.190 3.180 3.190 3.180 3.230 204,000 652,060 3.1964 2.606 2.598 2.606 2.598 2.639 249,702 2.6113 0.00%
2016-09-26 0 3.190 3.190 3.200 3.180 3.270 710,000 2,272,160 3.2002 2.606 2.606 2.614 2.598 2.672 869,062 2.6145 -0.93%
2016-09-23 0 3.220 3.210 3.220 3.200 3.270 1,682,000 5,445,410 3.2375 2.631 2.622 2.631 2.614 2.672 2,058,820 2.6449 -0.92%
2016-09-22 0 3.250 3.220 3.250 3.190 3.290 1,025,000 3,321,885 3.2409 2.655 2.631 2.655 2.606 2.688 1,254,632 2.6477 0.93%
2016-09-21 0 3.220 3.200 3.260 3.160 3.260 1,416,000 4,540,330 3.2064 2.631 2.614 2.663 2.582 2.663 1,733,228 2.6196 1.58%
2016-09-20 0 3.170 3.170 3.180 3.160 3.270 324,000 1,031,640 3.1841 2.590 2.590 2.598 2.582 2.672 396,586 2.6013 -1.86%
2016-09-19 0 3.230 3.210 3.230 3.170 3.250 1,926,040 6,176,264 3.2067 2.639 2.622 2.639 2.590 2.655 2,357,532 2.6198 -1.82%
2016-09-15 0 3.290 3.230 3.290 3.150 3.290 1,148,000 3,729,650 3.2488 2.688 2.639 2.688 2.573 2.688 1,405,187 2.6542 2.17%
2016-09-14 0 3.220 3.190 3.220 3.170 3.280 974,000 3,109,480 3.1925 2.631 2.606 2.631 2.590 2.680 1,192,206 2.6082 1.58%
2016-09-13 0 3.170 3.160 3.170 3.140 3.180 1,431,000 4,519,125 3.1580 2.590 2.582 2.590 2.565 2.598 1,751,588 2.5800 0.32%
2016-09-12 0 3.160 3.150 3.160 3.140 3.240 2,094,000 6,629,000 3.1657 2.582 2.573 2.582 2.565 2.647 2,563,121 2.5863 -2.77%
2016-09-09 0 3.250 3.240 3.250 3.230 3.290 2,194,000 7,139,280 3.2540 2.655 2.647 2.655 2.639 2.688 2,685,524 2.6584 -0.91%
2016-09-08 0 3.280 3.270 3.280 3.150 3.350 6,974,700 22,769,570 3.2646 2.680 2.672 2.680 2.573 2.737 8,537,248 2.6671 2.82%
2016-09-07 0 3.190 3.180 3.190 3.140 3.250 1,303,000 4,145,000 3.1811 2.606 2.598 2.606 2.565 2.655 1,594,912 2.5989 -2.45%
2016-09-06 0 3.270 3.250 3.270 3.190 3.320 4,496,000 14,703,788 3.2704 2.672 2.655 2.672 2.606 2.712 5,503,243 2.6718 1.24%
2016-09-05 0 3.230 3.220 3.230 3.080 3.260 2,943,000 9,343,450 3.1748 2.639 2.631 2.639 2.516 2.663 3,602,323 2.5937 2.54%
2016-09-02 0 3.150 3.140 3.160 3.010 3.160 6,233,000 19,282,888 3.0937 2.573 2.565 2.582 2.459 2.582 7,629,385 2.5275 5.35%
2016-09-01 0 2.990 2.970 2.990 2.930 3.000 4,493,000 13,362,380 2.9740 2.443 2.426 2.443 2.394 2.451 5,499,571 2.4297 2.40%
2016-08-31 0 2.920 2.910 2.920 2.910 2.970 5,618,000 16,405,625 2.9202 2.386 2.377 2.386 2.377 2.426 6,876,606 2.3857 0.34%
2016-08-30 0 2.910 2.900 2.920 2.900 2.970 1,484,000 4,343,550 2.9269 2.377 2.369 2.386 2.369 2.426 1,816,462 2.3912 -0.68%
2016-08-29 0 2.930 2.920 2.930 2.920 2.990 3,188,862 9,357,422 2.9344 2.394 2.386 2.394 2.386 2.443 3,903,266 2.3973 -2.98%
2016-08-26 0 3.020 3.000 3.020 3.000 3.080 1,645,955 4,972,006 3.0207 2.467 2.451 2.467 2.451 2.516 2,014,700 2.4679 -0.66%
2016-08-25 0 3.040 3.030 3.040 3.030 3.130 1,728,000 5,260,360 3.0442 2.484 2.475 2.484 2.475 2.557 2,115,125 2.4870 -1.94%
2016-08-24 0 3.100 3.100 3.110 3.100 3.180 3,655,000 11,405,015 3.1204 2.533 2.533 2.541 2.533 2.598 4,473,833 2.5493 -2.52%
2016-08-23 0 3.180 3.180 3.190 3.160 3.230 959,344 3,055,803 3.1853 2.598 2.598 2.606 2.582 2.639 1,174,267 2.6023 0.32%
2016-08-22 0 3.170 3.140 3.170 3.140 3.170 1,838,000 5,791,420 3.1509 2.590 2.565 2.590 2.565 2.590 2,249,769 2.5742 -0.63%
2016-08-19 0 3.190 3.190 3.200 3.140 3.250 1,921,000 6,141,000 3.1968 2.606 2.606 2.614 2.565 2.655 2,351,363 2.6117 -0.62%
2016-08-18 0 3.210 3.200 3.210 3.150 3.300 5,446,000 17,524,200 3.2178 2.622 2.614 2.622 2.573 2.696 6,666,072 2.6289 -2.73%
2016-08-17 0 3.300 3.290 3.300 3.250 3.480 5,705,000 18,946,175 3.3210 2.696 2.688 2.696 2.655 2.843 6,983,096 2.7131 -5.17%
2016-08-16 0 3.480 3.470 3.480 3.350 3.540 16,840,000 58,318,240 3.4631 2.843 2.835 2.843 2.737 2.892 20,612,680 2.8292 1.16%
2016-08-15 0 3.440 3.420 3.440 3.390 3.490 3,369,000 11,548,940 3.4280 2.810 2.794 2.810 2.770 2.851 4,123,760 2.8006 -1.43%
2016-08-12 0 3.490 3.450 3.490 3.420 3.520 3,043,000 10,513,570 3.4550 2.851 2.819 2.851 2.794 2.876 3,724,726 2.8226 1.16%
2016-08-11 0 3.450 3.440 3.450 3.350 3.480 4,168,000 14,315,840 3.4347 2.819 2.810 2.819 2.737 2.843 5,101,761 2.8061 1.47%
2016-08-10 0 3.400 3.380 3.400 3.290 3.420 4,718,000 15,906,750 3.3715 2.778 2.761 2.778 2.688 2.794 5,774,978 2.7544 2.72%
2016-08-09 0 3.310 3.300 3.310 3.280 3.370 3,231,000 10,688,990 3.3083 2.704 2.696 2.704 2.680 2.753 3,954,844 2.7028 0.30%
2016-08-08 0 3.300 3.290 3.300 3.130 3.340 5,110,000 16,588,620 3.2463 2.696 2.688 2.696 2.557 2.729 6,254,798 2.6521 5.43%
2016-08-05 0 3.130 3.120 3.130 3.100 3.210 4,132,000 12,964,880 3.1377 2.557 2.549 2.557 2.533 2.622 5,057,696 2.5634 -0.95%
2016-08-04 0 3.160 3.160 3.170 3.060 3.180 8,577,000 26,873,700 3.1332 2.582 2.582 2.590 2.500 2.598 10,498,513 2.5598 2.27%
2016-08-03 0 3.090 3.090 3.100 3.050 3.150 5,049,000 15,573,511 3.0845 2.524 2.524 2.533 2.492 2.573 6,180,132 2.5199 0.00%
2016-08-01 0 3.090 3.070 3.090 2.950 3.110 6,758,000 20,721,930 3.0663 2.524 2.508 2.524 2.410 2.541 8,272,001 2.5051 3.34%
2016-07-29 0 2.990 2.990 3.000 2.900 3.090 9,717,000 28,588,840 2.9421 2.443 2.443 2.451 2.369 2.524 11,893,908 2.4037 -0.66%
2016-07-28 0 3.010 3.000 3.010 2.960 3.060 3,976,000 11,895,960 2.9919 2.459 2.451 2.459 2.418 2.500 4,866,747 2.4443 -1.63%
2016-07-27 0 3.060 3.050 3.060 3.040 3.130 2,858,000 8,771,010 3.0689 2.500 2.492 2.500 2.484 2.557 3,498,280 2.5072 -0.97%
2016-07-26 0 3.090 3.090 3.100 3.050 3.190 11,015,087 34,140,832 3.0995 2.524 2.524 2.533 2.492 2.606 13,482,807 2.5322 -2.52%
2016-07-25 0 3.170 3.160 3.170 3.070 3.250 13,291,000 41,924,910 3.1544 2.590 2.582 2.590 2.508 2.655 16,268,595 2.5770 -0.31%
2016-07-22 0 3.180 3.170 3.200 2.860 3.200 18,475,000 56,393,624 3.0524 2.598 2.590 2.614 2.337 2.614 22,613,971 2.4938 10.42%
2016-07-21 0 2.880 2.870 2.880 2.770 2.880 4,682,000 13,269,568 2.8342 2.353 2.345 2.353 2.263 2.353 5,730,913 2.3154 3.97%
2016-07-20 0 2.770 2.770 2.780 2.770 2.850 2,724,000 7,626,568 2.7998 2.263 2.263 2.271 2.263 2.328 3,334,260 2.2873 -2.12%
2016-07-19 0 2.830 2.830 2.840 2.740 2.860 6,897,098 19,198,790 2.7836 2.312 2.312 2.320 2.239 2.337 8,442,261 2.2741 -2.41%
2016-07-18 0 2.900 2.890 2.900 2.760 2.910 15,848,000 44,855,176 2.8303 2.369 2.361 2.369 2.255 2.377 19,398,442 2.3123 3.57%
2016-07-15 0 2.800 2.790 2.800 2.750 3.300 49,213,200 140,043,479 2.8456 2.288 2.279 2.288 2.247 2.696 60,238,477 2.3248 -15.15%
2016-07-14 0 3.300 3.290 3.300 3.290 3.560 10,333,000 35,238,604 3.4103 2.696 2.688 2.696 2.688 2.908 12,647,911 2.7861 -5.98%
2016-07-13 0 3.510 3.500 3.510 3.500 3.570 1,874,000 6,605,262 3.5247 2.868 2.859 2.868 2.859 2.917 2,293,834 2.8796 -0.85%
2016-07-12 0 3.540 3.530 3.540 3.510 3.660 3,167,000 11,229,175 3.5457 2.892 2.884 2.892 2.868 2.990 3,876,506 2.8967 -1.39%
2016-07-11 0 3.590 3.590 3.600 3.590 3.750 1,996,000 7,299,730 3.6572 2.933 2.933 2.941 2.933 3.064 2,443,166 2.9878 -2.18%
2016-07-08 0 3.670 3.660 3.670 3.650 3.710 1,639,000 6,024,566 3.6758 2.998 2.990 2.998 2.982 3.031 2,006,187 3.0030 -0.81%
2016-07-07 0 3.700 3.700 3.720 3.700 3.820 3,621,000 13,540,545 3.7394 3.023 3.023 3.039 3.023 3.121 4,432,216 3.0550 -2.63%
2016-07-06 0 3.800 3.790 3.800 3.740 3.800 2,642,690 9,994,769 3.7820 3.104 3.096 3.104 3.055 3.104 3,234,734 3.0898 0.26%
2016-07-05 0 3.790 3.780 3.790 3.770 4.000 2,754,178 10,687,069 3.8803 3.096 3.088 3.096 3.080 3.268 3,371,199 3.1701 -4.29%
2016-07-04 0 3.960 3.940 3.960 3.930 3.990 2,267,155 8,965,554 3.9545 3.235 3.219 3.235 3.211 3.260 2,775,068 3.2308 -0.25%
2016-06-30 0 3.970 3.940 3.950 3.920 4.060 4,922,716 19,563,925 3.9742 3.243 3.219 3.227 3.203 3.317 6,025,556 3.2468 -0.25%
2016-06-29 0 3.980 3.970 3.980 3.960 4.060 1,423,000 5,676,550 3.9891 3.252 3.243 3.252 3.235 3.317 1,741,796 3.2590 -0.25%
2016-06-28 0 3.990 3.980 3.990 3.980 4.100 850,000 3,409,960 4.0117 3.260 3.252 3.260 3.252 3.350 1,040,426 3.2775 -2.92%
2016-06-27 0 4.110 4.100 4.110 4.030 4.140 1,554,076 6,400,531 4.1185 3.358 3.350 3.358 3.292 3.382 1,902,237 3.3647 -0.96%
2016-06-24 0 4.150 4.150 4.160 4.050 4.230 2,405,000 9,986,174 4.1523 3.390 3.390 3.399 3.309 3.456 2,943,794 3.3923 -2.81%
2016-06-23 0 4.270 4.240 4.270 4.240 4.280 2,598,870 11,089,423 4.2670 3.488 3.464 3.488 3.464 3.497 3,181,097 3.4860 -0.70%
2016-06-22 0 4.300 4.290 4.300 4.240 4.310 1,768,387 7,597,909 4.2965 3.513 3.505 3.513 3.464 3.521 2,164,560 3.5101 1.90%
2016-06-21 0 4.220 4.210 4.220 4.110 4.250 3,684,000 15,444,804 4.1924 3.448 3.439 3.448 3.358 3.472 4,509,330 3.4251 0.96%
2016-06-20 0 4.180 4.180 4.190 4.120 4.240 2,147,000 8,971,592 4.1787 3.415 3.415 3.423 3.366 3.464 2,627,994 3.4139 -0.48%
2016-06-17 0 4.200 4.190 4.210 4.190 4.290 5,307,807 22,498,260 4.2387 3.431 3.423 3.439 3.423 3.505 6,496,920 3.4629 -1.18%
2016-06-16 0 4.250 4.230 4.250 4.200 4.360 1,400,000 5,958,976 4.2564 3.472 3.456 3.472 3.431 3.562 1,713,643 3.4774 -2.75%
2016-06-15 0 4.370 4.360 4.380 4.310 4.410 5,513,000 23,959,129 4.3459 3.570 3.562 3.578 3.521 3.603 6,748,082 3.5505 1.16%
2016-06-14 0 4.320 4.310 4.330 4.210 4.420 2,814,113 12,171,009 4.3250 3.529 3.521 3.537 3.439 3.611 3,444,561 3.5334 2.86%
2016-06-13 0 4.200 4.200 4.210 4.100 4.350 8,406,000 35,908,068 4.2717 3.431 3.431 3.439 3.350 3.554 10,289,204 3.4899 -3.67%
2016-06-10 0 4.360 4.360 4.370 4.360 4.690 4,073,856 18,704,934 4.5915 3.562 3.562 3.570 3.562 3.832 4,986,526 3.7511 -7.43%
2016-06-08 0 4.710 4.700 4.710 4.680 4.830 4,372,675 20,707,885 4.7357 3.848 3.840 3.848 3.823 3.946 5,352,289 3.8690 -0.63%
2016-06-07 0 4.740 4.720 4.730 4.600 4.770 3,335,000 15,639,745 4.6896 3.872 3.856 3.864 3.758 3.897 4,082,143 3.8313 1.07%
2016-06-06 0 4.690 4.690 4.700 4.680 4.890 7,276,600 34,397,434 4.7271 3.832 3.832 3.840 3.823 3.995 8,906,783 3.8619 -3.89%
2016-06-03 0 4.880 4.870 4.890 4.810 5.100 5,685,000 27,843,100 4.8976 3.987 3.979 3.995 3.930 4.167 6,958,616 4.0012 -2.79%
2016-06-02 0 5.020 5.030 5.050 5.020 5.230 2,456,308 12,482,627 5.0819 4.101 4.109 4.126 4.101 4.273 3,006,597 4.1517 -4.92%
2016-06-01 0 5.280 5.270 5.300 5.220 5.530 4,131,919 21,939,598 5.3098 4.314 4.305 4.330 4.265 4.518 5,057,597 4.3379 -5.38%
2016-05-31 0 5.580 5.550 5.600 5.520 5.690 2,942,077 16,454,331 5.5928 4.559 4.534 4.575 4.510 4.649 3,601,193 4.5691 -2.62%
2016-05-30 0 5.730 5.710 5.770 5.580 5.770 3,888,000 22,120,275 5.6894 4.681 4.665 4.714 4.559 4.714 4,759,032 4.6481 1.78%
2016-05-27 0 5.630 5.610 5.630 5.580 5.690 311,077 1,753,577 5.6371 4.600 4.583 4.600 4.559 4.649 380,768 4.6054 -1.23%
2016-05-26 0 5.810 5.810 5.820 5.680 5.900 1,931,005 11,198,049 5.7991 4.657 4.657 4.665 4.553 4.729 2,409,223 4.6480 0.69%
2016-05-25 0 5.770 5.760 5.770 5.550 5.810 1,986,000 11,414,650 5.7476 4.625 4.617 4.625 4.448 4.657 2,477,838 4.6067 3.04%
2016-05-24 0 5.600 5.570 5.610 5.320 5.610 1,308,347 7,087,431 5.4171 4.488 4.464 4.496 4.264 4.496 1,632,362 4.3418 4.09%
2016-05-23 0 5.380 5.380 5.400 5.380 5.450 539,000 2,911,525 5.4017 4.312 4.312 4.328 4.312 4.368 672,485 4.3295 0.19%
2016-05-20 0 5.370 5.360 5.390 5.350 5.550 2,183,000 11,702,830 5.3609 4.304 4.296 4.320 4.288 4.448 2,723,625 4.2968 0.19%
2016-05-19 0 5.360 5.350 5.370 5.340 5.560 1,026,000 5,500,710 5.3613 4.296 4.288 4.304 4.280 4.456 1,280,092 4.2971 -3.60%
2016-05-18 0 5.560 5.510 5.570 5.360 5.570 2,167,000 11,812,615 5.4511 4.456 4.416 4.464 4.296 4.464 2,703,663 4.3691 3.15%
2016-05-17 0 5.390 5.390 5.410 5.380 5.460 959,000 5,177,925 5.3993 4.320 4.320 4.336 4.312 4.376 1,196,499 4.3276 -0.37%
2016-05-16 0 5.410 5.400 5.440 5.280 5.500 1,497,000 8,084,630 5.4006 4.336 4.328 4.360 4.232 4.408 1,867,736 4.3286 1.50%
2016-05-13 0 5.330 5.330 5.340 5.330 5.460 1,473,000 7,906,482 5.3676 4.272 4.272 4.280 4.272 4.376 1,837,792 4.3022 -2.56%
2016-05-12 0 5.470 5.450 5.470 5.450 5.650 1,116,000 6,152,707 5.5132 4.384 4.368 4.384 4.368 4.529 1,392,380 4.4188 -3.19%
2016-05-11 0 5.650 5.630 5.650 5.640 5.760 528,078 2,991,621 5.6651 4.529 4.512 4.529 4.520 4.617 658,858 4.5406 -0.88%
2016-05-10 0 5.700 5.690 5.710 5.620 5.930 2,621,800 14,964,068 5.7076 4.569 4.561 4.577 4.504 4.753 3,271,095 4.5746 -3.06%
2016-05-09 0 5.880 5.860 5.880 5.860 5.960 185,000 1,088,700 5.8849 4.713 4.697 4.713 4.697 4.777 230,816 4.7167 -0.68%
2016-05-06 0 5.920 5.910 5.960 5.870 6.030 1,260,000 7,445,380 5.9090 4.745 4.737 4.777 4.705 4.833 1,572,042 4.7361 -1.50%
2016-05-05 0 6.010 5.980 6.010 5.970 6.200 965,000 5,791,485 6.0015 4.817 4.793 4.817 4.785 4.969 1,203,985 4.8103 -0.66%
2016-05-04 0 6.050 6.010 6.060 5.920 6.060 1,207,000 7,238,050 5.9967 4.849 4.817 4.857 4.745 4.857 1,505,917 4.8064 1.34%
2016-05-03 0 5.970 5.950 5.970 5.950 6.070 495,000 2,973,445 6.0070 4.785 4.769 4.785 4.769 4.865 617,588 4.8146 -1.00%
2016-04-29 0 6.030 6.020 6.030 5.920 6.070 709,000 4,268,410 6.0203 4.833 4.825 4.833 4.745 4.865 884,586 4.8253 0.33%
2016-04-28 0 6.010 6.010 6.030 5.980 6.250 1,349,000 8,178,640 6.0627 4.817 4.817 4.833 4.793 5.009 1,683,083 4.8593 -3.84%
2016-04-27 0 6.250 6.230 6.260 6.190 6.370 2,517,000 15,723,650 6.2470 5.009 4.993 5.017 4.961 5.106 3,140,341 5.0070 -1.73%
2016-04-26 0 6.360 6.340 6.360 6.030 6.380 2,262,000 14,201,880 6.2785 5.098 5.082 5.098 4.833 5.114 2,822,190 5.0322 5.47%
2016-04-25 0 6.030 6.030 6.060 5.920 6.060 3,420,000 20,627,550 6.0314 4.833 4.833 4.857 4.745 4.857 4,266,972 4.8342 0.17%
2016-04-22 0 6.020 6.010 6.020 5.950 6.050 1,039,000 6,249,830 6.0152 4.825 4.817 4.825 4.769 4.849 1,296,311 4.8212 0.00%
2016-04-21 0 6.020 6.010 6.020 5.900 6.100 1,721,000 10,399,280 6.0426 4.825 4.817 4.825 4.729 4.889 2,147,210 4.8432 2.38%
2016-04-20 0 5.880 5.870 5.890 5.870 6.000 4,323,000 25,494,798 5.8975 4.713 4.705 4.721 4.705 4.809 5,393,602 4.7269 -0.84%
2016-04-19 0 5.930 5.890 5.940 5.800 5.940 2,342,700 13,785,278 5.8844 4.753 4.721 4.761 4.649 4.761 2,922,876 4.7163 2.07%
2016-04-18 0 5.810 5.810 5.840 5.800 5.930 1,623,000 9,472,035 5.8361 4.657 4.657 4.681 4.649 4.753 2,024,940 4.6777 -2.02%
2016-04-15 0 5.930 5.910 5.940 5.770 5.970 7,478,000 43,918,855 5.8731 4.753 4.737 4.761 4.625 4.785 9,329,946 4.7073 2.24%
2016-04-14 0 5.800 5.790 5.800 5.700 5.830 9,376,000 53,837,855 5.7421 4.649 4.641 4.649 4.569 4.673 11,697,990 4.6023 1.22%
2016-04-13 0 5.730 5.720 5.730 5.690 5.820 6,051,000 34,689,260 5.7328 4.593 4.585 4.593 4.561 4.665 7,549,546 4.5949 0.88%
2016-04-12 0 5.680 5.650 5.670 5.650 5.820 2,000,600 11,396,285 5.6964 4.553 4.529 4.545 4.529 4.665 2,496,054 4.5657 -0.18%
2016-04-11 0 5.690 5.690 5.710 5.580 5.720 3,062,000 17,265,035 5.6385 4.561 4.561 4.577 4.472 4.585 3,820,312 4.5193 1.97%
2016-04-08 0 5.580 5.560 5.580 5.500 5.600 2,791,000 15,493,145 5.5511 4.472 4.456 4.472 4.408 4.488 3,482,198 4.4492 0.72%
2016-04-07 0 5.540 5.530 5.540 5.420 5.760 7,414,000 41,031,900 5.5344 4.440 4.432 4.440 4.344 4.617 9,250,096 4.4358 -3.32%
2016-04-06 0 5.730 5.720 5.730 5.720 6.080 3,221,671 18,921,825 5.8733 4.593 4.585 4.593 4.585 4.873 4,019,526 4.7075 -5.29%
2016-04-05 0 6.050 6.040 6.060 6.040 6.100 1,779,000 10,795,295 6.0682 4.849 4.841 4.857 4.841 4.889 2,219,574 4.8637 0.50%
2016-04-01 0 6.020 6.020 6.030 5.940 6.300 5,121,000 31,333,863 6.1187 4.825 4.825 4.833 4.761 5.049 6,389,229 4.9042 -3.99%
2016-03-31 0 6.270 6.270 6.280 6.270 6.470 3,550,000 22,475,590 6.3312 5.025 5.025 5.033 5.025 5.186 4,429,167 5.0745 -2.18%
2016-03-30 0 6.410 6.400 6.410 6.330 6.600 3,740,500 24,058,075 6.4318 5.138 5.130 5.138 5.074 5.290 4,666,844 5.1551 0.31%
2016-03-29 0 6.390 6.390 6.400 6.280 6.620 1,017,000 6,478,960 6.3707 5.122 5.122 5.130 5.033 5.306 1,268,863 5.1061 0.63%
2016-03-24 0 6.350 6.310 6.350 6.290 6.440 2,629,000 16,795,425 6.3885 5.090 5.057 5.090 5.041 5.162 3,280,079 5.1204 -1.09%
2016-03-23 0 6.420 6.410 6.420 6.290 6.680 887,946 5,670,236 6.3858 5.146 5.138 5.146 5.041 5.354 1,107,848 5.1182 -2.13%
2016-03-22 0 6.560 6.580 6.600 6.550 6.680 475,000 3,143,300 6.6175 5.258 5.274 5.290 5.250 5.354 592,635 5.3039 0.77%
2016-03-21 0 6.510 6.500 6.510 6.420 6.600 216,000 1,403,680 6.4985 5.218 5.210 5.218 5.146 5.290 269,493 5.2086 1.88%
2016-03-18 0 6.390 6.540 6.600 6.380 6.640 3,473,763 22,834,755 6.5735 5.122 5.242 5.290 5.114 5.322 4,334,049 5.2687 -1.24%
2016-03-17 0 6.470 6.460 6.480 6.370 6.490 1,495,000 9,515,400 6.3648 5.186 5.178 5.194 5.106 5.202 1,865,241 5.1014 2.70%
2016-03-16 0 6.300 6.300 6.310 6.260 6.350 1,691,000 10,643,900 6.2944 5.049 5.049 5.057 5.017 5.090 2,109,780 5.0450 -0.79%
2016-03-15 0 6.350 6.350 6.370 6.320 6.410 635,600 4,046,058 6.3657 5.090 5.090 5.106 5.066 5.138 793,008 5.1022 0.00%
2016-03-14 0 6.350 6.350 6.360 6.300 6.520 960,600 6,131,750 6.3833 5.090 5.090 5.098 5.049 5.226 1,198,495 5.1162 0.63%
2016-03-11 0 6.310 6.300 6.320 6.270 6.320 340,000 2,143,200 6.3035 5.057 5.049 5.066 5.025 5.066 424,202 5.0523 0.80%
2016-03-10 0 6.260 6.240 6.250 6.250 6.330 1,881,000 11,806,794 6.2769 5.017 5.001 5.009 5.009 5.074 2,346,834 5.0309 0.00%
2016-03-09 0 6.260 6.260 6.280 6.240 6.350 1,931,000 12,095,127 6.2637 5.017 5.017 5.033 5.001 5.090 2,409,217 5.0204 -0.63%
2016-03-08 0 6.300 6.290 6.300 6.220 6.350 1,273,000 8,023,310 6.3027 5.049 5.041 5.049 4.985 5.090 1,588,262 5.0516 -0.16%
2016-03-07 0 6.310 6.300 6.310 6.270 6.450 1,801,000 11,356,385 6.3056 5.057 5.049 5.057 5.025 5.170 2,247,022 5.0540 -1.41%
2016-03-04 0 6.400 6.400 6.410 6.300 6.650 2,725,300 17,496,799 6.4201 5.130 5.130 5.138 5.049 5.330 3,400,227 5.1458 -2.88%
2016-03-03 0 6.590 6.580 6.640 6.510 6.710 5,110,600 33,637,890 6.5820 5.282 5.274 5.322 5.218 5.378 6,376,253 5.2755 0.46%
2016-03-02 0 6.560 6.560 6.610 6.550 6.640 805,000 5,283,940 6.5639 5.258 5.258 5.298 5.250 5.322 1,004,360 5.2610 0.00%
2016-03-01 0 6.560 6.560 6.600 6.500 6.620 1,106,000 7,232,850 6.5396 5.258 5.258 5.290 5.210 5.306 1,379,904 5.2416 0.46%
2016-02-29 0 6.530 6.500 6.530 6.450 6.550 1,639,000 10,638,470 6.4908 5.234 5.210 5.234 5.170 5.250 2,044,903 5.2024 0.46%
2016-02-26 0 6.500 6.500 6.520 6.460 6.630 821,000 5,337,345 6.5010 5.210 5.210 5.226 5.178 5.314 1,024,323 5.2106 -0.76%
2016-02-25 0 6.550 6.510 6.570 6.470 6.630 958,000 6,246,340 6.5202 5.250 5.218 5.266 5.186 5.314 1,195,251 5.2260 -0.46%
2016-02-24 0 6.580 6.570 6.600 6.460 6.620 655,000 4,284,310 6.5409 5.274 5.266 5.290 5.178 5.306 817,212 5.2426 1.39%
2016-02-23 0 6.490 6.480 6.500 6.470 6.530 438,000 2,843,755 6.4926 5.202 5.194 5.210 5.186 5.234 546,472 5.2038 0.46%
2016-02-22 0 6.460 6.460 6.490 6.450 6.570 501,000 3,262,840 6.5127 5.178 5.178 5.202 5.170 5.266 625,074 5.2199 -2.56%
2016-02-19 0 6.630 6.620 6.630 6.450 6.680 1,804,000 11,877,985 6.5842 5.314 5.306 5.314 5.170 5.354 2,250,765 5.2773 1.69%
2016-02-18 0 6.520 6.500 6.530 6.400 6.580 1,260,000 8,171,980 6.4857 5.226 5.210 5.234 5.130 5.274 1,572,042 5.1983 0.46%
2016-02-17 0 6.490 6.430 6.500 6.360 6.490 836,000 5,364,510 6.4169 5.202 5.154 5.210 5.098 5.202 1,043,038 5.1432 0.46%
2016-02-16 0 6.460 6.410 6.460 6.250 6.510 706,000 4,500,805 6.3751 5.178 5.138 5.178 5.009 5.218 880,843 5.1097 2.54%
2016-02-15 0 6.300 6.300 6.320 6.110 6.370 1,255,162 7,846,024 6.2510 5.049 5.049 5.066 4.897 5.106 1,566,006 5.0102 2.94%
2016-02-12 0 6.120 6.110 6.160 6.040 6.310 1,625,000 10,025,953 6.1698 4.905 4.897 4.937 4.841 5.057 2,027,435 4.9451 -3.47%
2016-02-11 0 6.340 6.300 6.340 6.300 6.340 703,000 4,446,810 6.3255 5.082 5.049 5.082 5.049 5.082 877,100 5.0699 -1.55%
2016-02-05 0 6.440 6.410 6.430 6.250 6.590 3,280,034 21,167,076 6.4533 5.162 5.138 5.154 5.009 5.282 4,092,343 5.1724 -0.62%
2016-02-04 0 6.480 6.460 6.480 6.410 6.680 2,206,300 14,478,565 6.5624 5.194 5.178 5.194 5.138 5.354 2,752,696 5.2598 -2.99%
2016-02-03 0 6.680 6.680 6.700 6.640 7.050 609,000 4,107,320 6.7444 5.354 5.354 5.370 5.322 5.651 759,820 5.4056 -5.38%
2016-02-02 0 7.060 7.090 7.100 6.960 7.120 2,527,000 17,683,990 6.9980 5.659 5.683 5.691 5.578 5.707 3,152,818 5.6089 -0.56%
2016-02-01 0 7.100 7.080 7.100 6.910 7.200 746,000 5,295,770 7.0989 5.691 5.675 5.691 5.538 5.771 930,749 5.6898 1.57%
2016-01-29 0 6.990 6.990 7.000 6.800 7.000 299,000 2,071,450 6.9279 5.603 5.603 5.611 5.450 5.611 373,048 5.5528 2.95%
2016-01-28 0 6.790 6.780 6.830 6.700 6.860 378,000 2,559,277 6.7706 5.442 5.434 5.474 5.370 5.498 471,613 5.4267 0.15%
2016-01-27 0 6.780 6.770 6.810 6.690 6.810 442,000 2,988,096 6.7604 5.434 5.426 5.458 5.362 5.458 551,462 5.4185 1.19%
2016-01-26 0 6.700 6.700 6.710 6.620 6.730 160,000 1,068,030 6.6752 5.370 5.370 5.378 5.306 5.394 199,624 5.3502 -0.45%
2016-01-25 0 6.730 6.710 6.730 6.500 6.780 422,000 2,836,700 6.7220 5.394 5.378 5.394 5.210 5.434 526,509 5.3877 1.66%
2016-01-22 0 6.620 6.620 6.740 6.430 6.800 1,391,000 9,081,078 6.5285 5.306 5.306 5.402 5.154 5.450 1,735,485 5.2326 2.95%
2016-01-21 0 6.430 6.410 6.430 6.360 6.490 2,046,000 13,133,747 6.4192 5.154 5.138 5.154 5.098 5.202 2,552,697 5.1450 -0.16%
2016-01-20 0 6.440 6.470 6.490 6.440 6.820 1,853,000 12,038,880 6.4970 5.162 5.186 5.202 5.162 5.466 2,311,900 5.2074 -7.07%
2016-01-19 0 6.930 6.900 6.930 6.380 7.120 1,402,000 9,222,436 6.5781 5.554 5.530 5.554 5.114 5.707 1,749,209 5.2723 8.28%
2016-01-18 0 6.400 6.400 6.410 6.370 6.490 2,052,000 13,166,137 6.4162 5.130 5.130 5.138 5.106 5.202 2,560,183 5.1427 -1.54%
2016-01-15 0 6.500 6.480 6.500 6.430 6.530 890,000 5,762,630 6.4749 5.210 5.194 5.210 5.154 5.234 1,110,411 5.1896 -1.07%
2016-01-14 0 6.570 6.550 6.600 6.500 6.710 1,440,000 9,439,015 6.5549 5.266 5.250 5.290 5.210 5.378 1,796,620 5.2538 -0.45%
2016-01-13 0 6.600 6.600 6.630 6.600 6.640 1,166,000 7,696,665 6.6009 5.290 5.290 5.314 5.290 5.322 1,454,763 5.2907 1.23%
2016-01-12 0 6.520 6.510 6.530 6.450 6.650 2,219,000 14,526,496 6.5464 5.226 5.218 5.234 5.170 5.330 2,768,541 5.2470 2.35%
2016-01-11 0 6.370 6.360 6.370 6.250 6.450 1,845,300 11,737,919 6.3610 5.106 5.098 5.106 5.009 5.170 2,302,293 5.0984 -0.62%
2016-01-08 0 6.410 6.400 6.410 6.390 6.460 2,004,000 12,840,430 6.4074 5.138 5.130 5.138 5.122 5.178 2,500,296 5.1356 1.26%
2016-01-07 0 6.330 6.340 6.350 6.220 6.500 1,842,000 11,587,637 6.2908 5.074 5.082 5.090 4.985 5.210 2,298,176 5.0421 -3.21%
2016-01-06 0 6.540 6.540 6.570 6.450 6.620 756,000 4,940,372 6.5349 5.242 5.242 5.266 5.170 5.306 943,225 5.2377 0.31%
2016-01-05 0 6.520 6.510 6.520 6.300 6.600 2,815,000 18,263,685 6.4880 5.226 5.218 5.226 5.049 5.290 3,512,142 5.2002 1.56%
2016-01-04 0 6.420 6.420 6.440 6.320 6.550 1,515,873 9,730,540 6.4191 5.146 5.146 5.162 5.066 5.250 1,891,283 5.1449 -1.08%
2015-12-31 0 6.490 6.490 6.500 6.310 6.690 3,158,000 20,439,961 6.4724 5.202 5.202 5.210 5.057 5.362 3,940,087 5.1877 -3.28%
2015-12-30 0 6.710 6.700 6.710 6.650 6.770 851,000 5,707,995 6.7074 5.378 5.370 5.378 5.330 5.426 1,061,752 5.3760 -0.15%
2015-12-29 0 6.720 6.720 6.730 6.670 6.940 992,189 6,667,493 6.7200 5.386 5.386 5.394 5.346 5.562 1,237,907 5.3861 -1.18%
2015-12-28 0 6.800 6.790 6.810 6.700 6.970 583,000 3,950,960 6.7769 5.450 5.442 5.458 5.370 5.586 727,381 5.4318 -1.45%
2015-12-24 0 6.900 6.900 7.000 6.860 7.000 190,000 1,314,930 6.9207 5.530 5.530 5.611 5.498 5.611 237,054 5.5470 0.15%
2015-12-23 0 6.890 6.900 6.930 6.700 6.900 1,756,000 11,900,110 6.7768 5.522 5.530 5.554 5.370 5.530 2,190,878 5.4317 3.14%
2015-12-22 0 6.680 6.680 6.700 6.630 6.780 4,283,000 28,668,791 6.6936 5.354 5.354 5.370 5.314 5.434 5,343,696 5.3650 -0.15%
2015-12-21 0 6.690 6.660 6.700 6.610 6.820 11,242,500 75,690,785 6.7326 5.362 5.338 5.370 5.298 5.466 14,026,734 5.3962 -2.34%
2015-12-18 0 6.850 6.860 6.870 6.750 7.070 2,433,589 16,749,254 6.8825 5.490 5.498 5.506 5.410 5.667 3,036,274 5.5164 -2.97%
2015-12-17 0 7.060 7.050 7.100 7.050 7.250 988,000 6,987,140 7.0720 5.659 5.651 5.691 5.651 5.811 1,232,681 5.6682 -2.62%
2015-12-16 0 7.250 7.200 7.250 7.110 7.320 913,921 6,615,029 7.2381 5.811 5.771 5.811 5.699 5.867 1,140,256 5.8014 2.55%
2015-12-15 0 7.070 7.060 7.070 7.000 7.140 542,000 3,819,330 7.0467 5.667 5.659 5.667 5.611 5.723 676,228 5.6480 0.86%
2015-12-14 0 7.010 7.000 7.020 7.000 7.250 1,333,000 9,472,774 7.1064 5.619 5.611 5.627 5.611 5.811 1,663,121 5.6958 -2.50%
2015-12-11 0 7.190 7.150 7.200 7.130 7.250 1,139,149 8,193,500 7.1926 5.763 5.731 5.771 5.715 5.811 1,421,262 5.7649 -0.42%
2015-12-10 0 7.220 7.200 7.250 7.130 7.250 627,000 4,492,730 7.1654 5.787 5.771 5.811 5.715 5.811 782,278 5.7431 0.56%
2015-12-09 0 7.180 7.160 7.190 7.150 7.260 457,694 3,285,662 7.1787 5.755 5.739 5.763 5.731 5.819 571,043 5.7538 0.00%
2015-12-08 0 7.180 7.160 7.180 7.110 7.390 1,170,054 8,380,987 7.1629 5.755 5.739 5.755 5.699 5.923 1,459,821 5.7411 -1.78%
2015-12-07 0 7.310 7.220 7.320 7.160 7.320 1,009,000 7,299,346 7.2342 5.859 5.787 5.867 5.739 5.867 1,258,881 5.7983 -0.14%
2015-12-04 0 7.320 7.290 7.370 7.210 7.480 643,000 4,691,295 7.2959 5.867 5.843 5.907 5.779 5.995 802,241 5.8477 1.10%
2015-12-03 0 7.240 7.240 7.280 7.230 7.550 719,000 5,300,179 7.3716 5.803 5.803 5.835 5.795 6.051 897,062 5.9084 -4.11%
2015-12-02 0 7.550 7.550 7.560 7.470 7.570 1,340,333 10,123,544 7.5530 6.051 6.051 6.059 5.987 6.067 1,672,270 6.0538 0.00%
2015-12-01 0 7.550 7.530 7.570 7.480 7.610 2,012,000 15,187,088 7.5483 6.051 6.035 6.067 5.995 6.099 2,510,277 6.0500 0.00%
2015-11-30 0 7.550 7.500 7.550 7.460 7.590 1,317,000 9,900,430 7.5174 6.051 6.011 6.051 5.979 6.083 1,643,158 6.0252 1.21%
2015-11-27 0 7.460 7.460 7.470 7.420 7.700 2,698,000 20,189,710 7.4832 5.979 5.979 5.987 5.947 6.172 3,366,167 5.9978 0.00%
2015-11-26 0 7.460 7.450 7.480 7.050 7.740 2,562,027 18,668,690 7.2867 5.979 5.971 5.995 5.651 6.204 3,196,519 5.8403 6.57%
2015-11-25 0 7.000 7.000 7.010 6.910 7.200 3,603,000 25,279,438 7.0162 5.611 5.611 5.619 5.538 5.771 4,495,292 5.6235 -2.37%
2015-11-24 0 7.170 7.160 7.200 7.110 7.260 1,971,794 14,158,240 7.1804 5.747 5.739 5.771 5.699 5.819 2,460,114 5.7551 0.99%
2015-11-23 0 7.100 7.090 7.100 7.000 7.420 2,922,700 20,804,349 7.1182 5.691 5.683 5.691 5.611 5.947 3,646,514 5.7053 -3.92%
2015-11-20 0 7.390 7.350 7.390 7.300 7.540 758,000 5,600,935 7.3891 5.923 5.891 5.923 5.851 6.043 945,721 5.9224 -0.67%
2015-11-19 0 7.440 7.410 7.430 7.320 7.480 2,009,000 14,849,720 7.3916 5.963 5.939 5.955 5.867 5.995 2,506,534 5.9244 2.48%
2015-11-18 0 7.260 7.250 7.260 7.230 7.340 833,000 6,044,160 7.2559 5.819 5.811 5.819 5.795 5.883 1,039,295 5.8156 -0.95%
2015-11-17 0 7.330 7.300 7.330 7.200 7.590 3,625,000 26,891,380 7.4183 5.875 5.851 5.875 5.771 6.083 4,522,740 5.9458 -1.61%
2015-11-16 0 7.450 7.450 7.460 7.450 7.620 3,390,000 25,695,074 7.5797 5.971 5.971 5.979 5.971 6.107 4,229,542 6.0751 -3.99%
2015-11-13 0 7.760 7.730 7.750 7.660 7.760 695,850 5,363,525 7.7079 6.220 6.196 6.212 6.140 6.220 868,179 6.1779 0.78%
2015-11-12 0 7.700 7.700 7.710 7.620 7.760 629,000 4,844,580 7.7020 6.172 6.172 6.180 6.107 6.220 784,773 6.1732 -0.52%
2015-11-11 0 7.740 7.700 7.740 7.500 7.770 1,198,000 9,157,475 7.6440 6.204 6.172 6.204 6.011 6.228 1,494,688 6.1267 1.84%
2015-11-10 0 7.600 7.600 7.610 7.600 7.840 1,066,000 8,116,445 7.6139 6.091 6.091 6.099 6.091 6.284 1,329,998 6.1026 -1.94%
2015-11-09 0 7.750 7.740 7.750 7.660 7.820 461,000 3,570,025 7.7441 6.212 6.204 6.212 6.140 6.268 575,168 6.2069 0.52%
2015-11-06 0 7.710 7.690 7.760 7.560 7.770 743,000 5,686,655 7.6536 6.180 6.164 6.220 6.059 6.228 927,006 6.1344 0.13%
2015-11-05 0 7.700 7.680 7.720 7.650 7.850 518,523 3,994,074 7.7028 6.172 6.156 6.188 6.132 6.292 646,937 6.1738 -0.77%
2015-11-04 0 7.760 7.720 7.760 7.560 7.800 981,790 7,541,482 7.6814 6.220 6.188 6.220 6.059 6.252 1,224,933 6.1566 2.11%
2015-11-03 0 7.600 7.560 7.590 7.510 7.710 3,263,534 24,740,572 7.5809 6.091 6.059 6.083 6.019 6.180 4,071,756 6.0761 0.00%
2015-11-02 0 7.600 7.590 7.600 7.550 7.760 5,390,000 41,157,913 7.6360 6.091 6.083 6.091 6.051 6.220 6,724,847 6.1203 -1.43%
2015-10-30 0 7.710 7.700 7.770 7.600 7.760 1,846,000 14,200,667 7.6927 6.180 6.172 6.228 6.091 6.220 2,303,167 6.1657 0.65%
2015-10-29 0 7.660 7.660 7.670 7.600 7.710 1,010,702 7,738,340 7.6564 6.140 6.140 6.148 6.091 6.180 1,261,005 6.1366 -1.29%
2015-10-28 0 7.760 7.770 7.780 7.690 7.810 1,569,000 12,129,638 7.7308 6.220 6.228 6.236 6.164 6.260 1,957,567 6.1963 -0.13%
2015-10-27 0 7.770 7.740 7.810 7.710 7.920 2,367,000 18,398,243 7.7728 6.228 6.204 6.260 6.180 6.348 2,953,194 6.2299 -1.02%
2015-10-26 0 7.850 7.800 7.880 7.660 7.880 3,822,000 29,673,588 7.7639 6.292 6.252 6.316 6.140 6.316 4,768,528 6.2228 3.29%
2015-10-23 0 7.600 7.560 7.660 7.560 7.940 4,535,000 34,616,134 7.6331 6.091 6.059 6.140 6.059 6.364 5,658,104 6.1180 -3.80%
2015-10-22 0 7.900 7.840 7.900 7.540 7.950 2,701,200 21,165,584 7.8356 6.332 6.284 6.332 6.043 6.372 3,370,159 6.2803 2.73%
2015-10-20 0 7.690 7.650 7.680 7.510 7.700 1,147,881 8,766,738 7.6373 6.164 6.132 6.156 6.019 6.172 1,432,157 6.1214 1.32%
2015-10-19 0 7.590 7.580 7.600 7.460 7.680 1,937,000 14,707,150 7.5927 6.083 6.075 6.091 5.979 6.156 2,416,703 6.0856 2.29%
2015-10-16 0 7.420 7.400 7.430 7.180 7.440 3,248,000 23,851,740 7.3435 5.947 5.931 5.955 5.755 5.963 4,052,375 5.8859 3.49%
2015-10-15 0 7.170 7.170 7.200 7.120 7.740 2,851,000 21,081,834 7.3945 5.747 5.747 5.771 5.707 6.204 3,557,057 5.9268 -6.88%
2015-10-14 0 7.700 7.700 7.710 7.520 7.750 2,375,000 18,256,010 7.6867 6.172 6.172 6.180 6.027 6.212 2,963,175 6.1610 1.05%
2015-10-13 0 7.620 7.600 7.650 7.090 7.730 3,519,000 25,958,892 7.3768 6.107 6.091 6.132 5.683 6.196 4,390,489 5.9125 7.02%
2015-10-12 0 7.120 7.100 7.120 7.050 7.400 4,255,000 30,376,988 7.1391 5.707 5.691 5.707 5.651 5.931 5,308,762 5.7220 -3.78%
2015-10-09 0 7.400 7.400 7.440 7.260 7.630 3,223,762 24,059,341 7.4631 5.931 5.931 5.963 5.819 6.115 4,022,135 5.9817 -2.12%
2015-10-08 0 7.560 7.550 7.660 7.550 7.930 2,736,000 21,014,585 7.6808 6.059 6.051 6.140 6.051 6.356 3,413,577 6.1562 -4.67%
2015-10-07 0 7.930 7.920 7.930 7.900 8.150 3,183,000 25,362,936 7.9682 6.356 6.348 6.356 6.332 6.532 3,971,278 6.3866 -2.82%
2015-10-06 0 8.160 8.160 8.200 8.040 8.200 968,300 7,877,522 8.1354 6.540 6.540 6.572 6.444 6.572 1,208,102 6.5206 0.00%
2015-10-05 0 8.160 8.140 8.160 8.050 8.200 544,100 4,420,656 8.1247 6.540 6.524 6.540 6.452 6.572 678,848 6.5120 0.74%
2015-10-02 0 8.100 8.090 8.100 8.080 8.300 2,126,711 17,280,376 8.1254 6.492 6.484 6.492 6.476 6.652 2,653,396 6.5125 -1.22%
2015-09-30 0 8.200 8.200 8.250 8.010 8.280 2,866,000 23,300,430 8.1299 6.572 6.572 6.612 6.420 6.636 3,575,772 6.5162 0.49%
2015-09-29 0 8.160 8.130 8.200 8.100 8.200 912,400 7,428,366 8.1416 6.540 6.516 6.572 6.492 6.572 1,138,358 6.5255 -1.21%
2015-09-25 0 8.260 8.240 8.260 8.100 8.300 1,202,804 9,879,678 8.2139 6.620 6.604 6.620 6.492 6.652 1,500,681 6.5835 0.73%
2015-09-24 0 8.200 8.200 8.210 8.200 8.290 268,030 2,201,187 8.2125 6.572 6.572 6.580 6.572 6.644 334,408 6.5823 -1.09%
2015-09-23 0 8.290 8.280 8.290 8.160 8.400 1,363,000 11,260,250 8.2614 6.644 6.636 6.644 6.540 6.733 1,700,550 6.6215 0.12%
2015-09-22 0 8.280 8.270 8.300 8.260 8.450 2,023,750 16,806,447 8.3046 6.636 6.628 6.652 6.620 6.773 2,524,937 6.6562 -0.12%
2015-09-21 0 8.290 8.280 8.290 8.160 8.890 1,384,824 11,479,507 8.2895 6.644 6.636 6.644 6.540 7.125 1,727,779 6.6441 -2.47%
2015-09-18 0 8.500 8.460 8.490 8.250 8.550 1,837,739 15,562,404 8.4682 6.813 6.781 6.805 6.612 6.853 2,292,860 6.7873 3.79%
2015-09-17 0 8.190 8.180 8.190 8.180 8.550 1,537,700 12,926,419 8.4063 6.564 6.556 6.564 6.556 6.853 1,918,515 6.7377 -1.44%
2015-09-16 0 8.310 8.300 8.310 8.260 8.460 822,000 6,832,370 8.3119 6.661 6.652 6.661 6.620 6.781 1,025,570 6.6620 -0.60%
2015-09-15 0 8.360 8.350 8.360 8.230 8.580 759,000 6,382,520 8.4091 6.701 6.693 6.701 6.596 6.877 946,968 6.7400 1.21%
2015-09-14 0 8.260 8.260 8.300 8.250 8.750 1,571,000 13,065,869 8.3169 6.620 6.620 6.652 6.612 7.013 1,960,062 6.6660 -0.84%
2015-09-11 0 8.330 8.310 8.340 8.210 8.450 1,214,293 10,124,826 8.3380 6.677 6.661 6.685 6.580 6.773 1,515,016 6.6830 0.12%
2015-09-10 0 8.320 8.300 8.310 8.300 8.740 741,969 6,219,288 8.3821 6.669 6.652 6.661 6.652 7.005 925,720 6.7183 -1.77%
2015-09-09 0 8.470 8.470 8.490 8.140 8.600 4,391,000 37,307,015 8.4962 6.789 6.789 6.805 6.524 6.893 5,478,442 6.8098 0.36%
2015-09-08 0 8.440 8.430 8.450 8.100 8.450 2,099,881 17,370,885 8.2723 6.765 6.757 6.773 6.492 6.773 2,619,922 6.6303 1.08%
2015-09-07 0 8.350 8.350 8.370 8.300 8.450 2,215,000 18,588,863 8.3923 6.693 6.693 6.709 6.652 6.773 2,763,550 6.7264 -0.83%
2015-09-04 0 8.420 8.410 8.420 8.340 8.550 2,314,000 19,534,545 8.4419 6.749 6.741 6.749 6.685 6.853 2,887,068 6.7662 -0.36%
2015-09-02 0 8.450 8.430 8.450 8.230 8.490 1,550,000 13,075,130 8.4356 6.773 6.757 6.773 6.596 6.805 1,933,861 6.7612 0.12%
2015-09-01 0 8.440 8.430 8.440 8.240 8.490 2,055,085 17,246,026 8.3919 6.765 6.757 6.765 6.604 6.805 2,564,032 6.7261 1.44%
2015-08-31 0 8.320 8.300 8.320 8.290 8.650 1,606,000 13,399,240 8.3432 6.669 6.652 6.669 6.644 6.933 2,003,730 6.6871 -1.89%
2015-08-28 0 8.480 8.430 8.480 8.400 8.590 1,939,000 16,370,670 8.4428 6.797 6.757 6.797 6.733 6.885 2,419,198 6.7670 0.59%
2015-08-27 0 8.430 8.390 8.480 8.300 8.590 3,403,000 28,593,820 8.4025 6.757 6.725 6.797 6.652 6.885 4,245,762 6.7347 1.08%
2015-08-26 0 8.340 8.290 8.330 7.750 8.700 4,945,000 41,058,330 8.3030 6.685 6.644 6.677 6.212 6.973 6,169,642 6.6549 8.17%
2015-08-25 0 7.710 7.700 7.740 7.300 7.980 4,738,000 36,529,304 7.7099 6.180 6.172 6.204 5.851 6.396 5,911,378 6.1795 5.47%
2015-08-24 0 7.310 7.310 7.360 7.000 7.800 2,240,000 16,465,975 7.3509 5.859 5.859 5.899 5.611 6.252 2,794,742 5.8918 -7.35%
2015-08-21 0 7.890 7.890 7.960 7.860 8.240 3,405,000 27,296,090 8.0165 6.324 6.324 6.380 6.300 6.604 4,248,257 6.4252 -4.94%
2015-08-20 0 8.300 8.290 8.300 8.290 9.000 7,738,000 64,566,204 8.3440 6.652 6.644 6.652 6.644 7.214 9,654,335 6.6878 -3.49%
2015-08-19 0 8.600 8.580 8.600 8.530 8.800 5,721,837 49,417,082 8.6366 6.893 6.877 6.893 6.837 7.053 7,138,864 6.9223 0.00%
2015-08-18 0 8.600 8.590 8.600 8.390 9.480 5,795,333 50,417,026 8.6996 6.893 6.885 6.893 6.725 7.598 7,230,562 6.9728 5.01%
2015-08-17 0 8.190 8.150 8.200 7.900 8.310 1,957,000 15,778,350 8.0625 6.564 6.532 6.572 6.332 6.661 2,441,656 6.4622 3.54%
2015-08-14 0 7.910 7.900 7.910 7.840 8.380 2,850,000 22,888,180 8.0309 6.340 6.332 6.340 6.284 6.717 3,555,810 6.4368 -2.35%
2015-08-13 0 8.100 8.040 8.100 7.980 8.220 1,262,881 10,130,053 8.0214 6.492 6.444 6.492 6.396 6.588 1,575,637 6.4292 -2.29%
2015-08-12 0 8.290 8.290 8.300 8.190 8.350 3,666,628 30,419,760 8.2964 6.644 6.644 6.652 6.564 6.693 4,574,678 6.6496 -0.48%
2015-08-11 0 8.330 8.290 8.310 7.910 8.420 2,825,000 23,505,862 8.3207 6.677 6.644 6.661 6.340 6.749 3,524,618 6.6691 1.83%
2015-08-10 0 8.180 8.130 8.180 7.970 8.210 2,309,000 18,806,322 8.1448 6.556 6.516 6.556 6.388 6.580 2,880,830 6.5281 2.25%
2015-08-07 0 8.000 7.970 8.000 7.950 8.170 418,851 3,358,035 8.0173 6.412 6.388 6.412 6.372 6.548 522,581 6.4259 -1.23%
2015-08-06 0 8.100 8.090 8.120 8.090 8.190 181,000 1,473,260 8.1396 6.492 6.484 6.508 6.484 6.564 225,825 6.5239 -1.58%
2015-08-05 0 8.230 8.230 8.290 8.170 8.320 1,177,000 9,756,016 8.2889 6.596 6.596 6.644 6.548 6.669 1,468,487 6.6436 -1.20%
2015-08-04 0 8.330 8.260 8.340 8.150 8.340 1,250,000 10,320,593 8.2565 6.677 6.620 6.685 6.532 6.685 1,559,566 6.6176 1.09%
2015-08-03 0 8.240 8.230 8.250 8.110 8.460 1,677,000 13,914,531 8.2973 6.604 6.596 6.612 6.500 6.781 2,092,313 6.6503 -1.32%
2015-07-31 0 8.350 8.340 8.400 8.280 8.420 3,316,406 27,685,267 8.3480 6.693 6.685 6.733 6.636 6.749 4,137,722 6.6909 0.48%
2015-07-30 0 8.310 8.310 8.370 8.260 8.410 2,559,600 21,298,879 8.3212 6.661 6.661 6.709 6.620 6.741 3,193,491 6.6695 0.73%
2015-07-29 0 8.250 8.220 8.250 8.150 8.350 2,751,000 22,699,571 8.2514 6.612 6.588 6.612 6.532 6.693 3,432,292 6.6135 0.61%
2015-07-28 0 8.200 8.190 8.210 7.990 8.390 1,444,690 11,844,930 8.1989 6.572 6.564 6.580 6.404 6.725 1,802,471 6.5715 0.74%
2015-07-27 0 8.140 8.070 8.160 8.040 8.460 1,360,175 11,112,586 8.1700 6.524 6.468 6.540 6.444 6.781 1,697,026 6.5483 -2.98%
2015-07-24 0 8.390 8.380 8.400 8.300 8.790 4,532,700 38,058,688 8.3965 6.725 6.717 6.733 6.652 7.045 5,655,235 6.7298 -1.29%
2015-07-23 0 8.500 8.470 8.500 8.220 8.620 3,153,000 26,440,787 8.3859 6.813 6.789 6.813 6.588 6.909 3,933,848 6.7214 2.29%
2015-07-22 0 8.310 8.270 8.300 8.100 8.380 1,365,000 11,302,281 8.2801 6.661 6.628 6.652 6.492 6.717 1,703,046 6.6365 0.12%
2015-07-21 0 8.300 8.290 8.300 8.280 8.360 1,153,196 9,572,104 8.3005 6.652 6.644 6.652 6.636 6.701 1,438,788 6.6529 -0.72%
2015-07-20 0 8.360 8.330 8.360 8.170 8.390 2,370,000 19,721,070 8.3211 6.701 6.677 6.701 6.548 6.725 2,956,937 6.6694 0.60%
2015-07-17 0 8.310 8.300 8.330 7.970 8.500 3,276,058 27,311,732 8.3368 6.661 6.652 6.677 6.388 6.813 4,087,382 6.6820 5.32%
2015-07-16 0 7.890 7.880 7.910 7.610 8.000 1,272,000 10,033,059 7.8876 6.324 6.316 6.340 6.099 6.412 1,587,014 6.3220 1.28%
2015-07-15 0 7.790 7.700 7.810 7.670 7.940 2,837,282 22,122,946 7.7972 6.244 6.172 6.260 6.148 6.364 3,539,942 6.2495 -0.38%
2015-07-14 0 7.820 7.790 7.820 7.400 7.880 22,422,000 173,730,766 7.7482 6.268 6.244 6.268 5.931 6.316 27,974,865 6.2102 1.03%
2015-07-13 0 7.740 7.730 7.750 7.380 7.900 1,499,898 11,661,270 7.7747 6.204 6.196 6.212 5.915 6.332 1,871,352 6.2315 3.20%
2015-07-10 0 7.500 7.500 7.570 7.470 7.900 6,115,041 45,695,892 7.4727 6.011 6.011 6.067 5.987 6.332 7,629,446 5.9894 0.40%
2015-07-09 0 7.470 7.420 7.500 6.210 7.760 6,792,797 48,642,007 7.1608 5.987 5.947 6.011 4.977 6.220 8,475,050 5.7394 9.21%
2015-07-08 0 6.840 6.840 6.870 6.080 7.000 15,814,000 108,114,406 6.8366 5.482 5.482 5.506 4.873 5.611 19,730,377 5.4796 -5.26%
2015-07-07 0 7.220 7.190 7.240 6.590 8.000 6,269,000 44,087,191 7.0326 5.787 5.763 5.803 5.282 6.412 7,821,534 5.6366 -0.41%
2015-07-06 0 7.250 7.240 7.260 7.200 7.470 11,064,000 80,424,745 7.2690 5.811 5.803 5.819 5.771 5.987 13,804,028 5.8262 -3.07%
2015-07-03 0 7.480 7.470 7.490 7.380 7.640 2,044,741 15,302,627 7.4839 5.995 5.987 6.003 5.915 6.123 2,551,126 5.9984 -2.22%
2015-07-02 0 7.650 7.650 7.680 7.500 7.860 2,579,620 19,640,457 7.6137 6.132 6.132 6.156 6.011 6.300 3,218,469 6.1024 0.13%
2015-06-30 0 7.640 7.600 7.640 7.500 7.860 4,013,000 30,525,660 7.6067 6.123 6.091 6.123 6.011 6.300 5,006,830 6.0968 1.60%
2015-06-29 0 7.520 7.500 7.520 7.400 8.000 7,428,500 56,228,060 7.5692 6.027 6.011 6.027 5.931 6.412 9,268,187 6.0668 -0.53%
2015-06-26 0 7.560 7.560 7.590 7.450 7.640 4,388,896 33,096,129 7.5409 6.059 6.059 6.083 5.971 6.123 5,475,817 6.0441 -0.53%
2015-06-25 0 7.600 7.600 7.630 7.560 8.070 1,246,331 9,513,329 7.6331 6.091 6.091 6.115 6.059 6.468 1,554,988 6.1179 -2.94%
2015-06-24 0 7.830 7.830 7.840 7.730 7.910 4,614,000 35,839,930 7.7676 6.276 6.276 6.284 6.196 6.340 5,756,669 6.2258 1.56%
2015-06-23 0 7.710 7.700 7.710 7.570 7.780 1,307,000 10,040,885 7.6824 6.180 6.172 6.180 6.067 6.236 1,630,682 6.1575 -0.26%
2015-06-22 0 7.730 7.730 7.780 7.670 7.820 2,306,869 17,836,457 7.7319 6.196 6.196 6.236 6.148 6.268 2,878,171 6.1971 -0.39%
2015-06-19 0 7.760 7.730 7.800 7.730 8.000 1,816,000 14,185,629 7.8115 6.220 6.196 6.252 6.196 6.412 2,265,737 6.2609 -0.39%
2015-06-18 0 7.790 7.760 7.820 7.750 7.880 2,648,089 20,645,424 7.7963 6.244 6.220 6.268 6.212 6.316 3,303,895 6.2488 -0.76%
2015-06-17 0 7.850 7.790 7.850 7.700 8.010 2,379,000 18,618,450 7.8262 6.292 6.244 6.292 6.172 6.420 2,968,165 6.2727 -0.13%
2015-06-16 0 7.860 7.830 7.900 7.760 7.970 3,843,000 30,068,330 7.8242 6.300 6.276 6.332 6.220 6.388 4,794,729 6.2711 0.38%
2015-06-15 0 7.830 7.760 7.840 7.600 7.840 934,000 7,235,190 7.7465 6.276 6.220 6.284 6.091 6.284 1,165,307 6.2088 1.56%
2015-06-12 0 7.710 7.700 7.710 7.650 7.850 787,000 6,060,265 7.7005 6.180 6.172 6.180 6.132 6.292 981,903 6.1720 0.13%
2015-06-11 0 7.700 7.670 7.720 7.570 7.920 903,000 6,957,920 7.7053 6.172 6.148 6.188 6.067 6.348 1,126,630 6.1759 -1.16%
2015-06-10 0 7.790 7.780 7.790 7.610 7.870 548,000 4,253,680 7.7622 6.244 6.236 6.244 6.099 6.308 683,714 6.2214 0.91%
2015-06-09 0 7.720 7.710 7.750 7.560 8.000 2,930,000 22,521,563 7.6865 6.188 6.180 6.212 6.059 6.412 3,655,622 6.1608 -1.66%
2015-06-08 0 7.850 7.840 7.850 7.090 8.090 3,357,000 26,318,245 7.8398 6.292 6.284 6.292 5.683 6.484 4,188,370 6.2836 1.68%
2015-06-05 0 7.720 7.730 7.780 7.650 7.920 2,081,500 16,077,895 7.7242 6.188 6.196 6.236 6.132 6.348 2,596,989 6.1910 -0.90%
2015-06-04 0 7.790 7.760 7.790 7.600 7.960 2,889,504 22,297,971 7.7169 6.244 6.220 6.244 6.091 6.380 3,605,097 6.1851 -0.89%
2015-06-03 0 7.860 7.850 7.910 7.850 8.050 1,889,000 14,929,853 7.9036 6.300 6.292 6.340 6.292 6.452 2,356,816 6.3348 -1.26%
2015-06-02 0 7.960 7.890 7.970 7.810 8.120 1,155,000 9,129,225 7.9041 6.380 6.324 6.388 6.260 6.508 1,441,039 6.3352 -0.50%
2015-06-01 0 8.000 7.950 8.050 7.690 8.300 1,809,205 14,338,365 7.9252 6.412 6.372 6.452 6.164 6.652 2,257,259 6.3521 0.00%
2015-05-29 0 8.000 8.000 8.090 7.460 8.100 7,402,000 57,167,015 7.7232 6.412 6.412 6.484 5.979 6.492 9,235,124 6.1902 6.38%
2015-05-28 0 7.520 7.510 7.580 7.410 7.800 9,266,349 70,570,472 7.6158 6.027 6.019 6.075 5.939 6.252 11,561,184 6.1041 0.27%
2015-05-27 0 7.500 7.500 7.530 7.410 7.550 3,744,000 28,085,185 7.5014 6.011 6.011 6.035 5.939 6.051 4,671,211 6.0124 -0.13%
2015-05-26 0 7.510 7.470 7.510 7.300 7.540 8,034,000 59,856,895 7.4504 6.019 5.987 6.019 5.851 6.043 10,023,641 5.9716 2.60%
2015-05-22 0 7.320 7.270 7.330 7.250 7.460 955,000 6,966,025 7.2943 5.867 5.827 5.875 5.811 5.979 1,191,508 5.8464 0.00%
2015-05-21 0 7.320 7.290 7.350 7.230 7.390 1,395,000 10,134,725 7.2650 5.867 5.843 5.891 5.795 5.923 1,740,475 5.8230 1.39%
2015-05-20 0 7.220 7.220 7.290 7.200 7.650 3,485,410 25,298,418 7.2584 5.787 5.787 5.843 5.771 6.132 4,348,581 5.8176 -2.83%
2015-05-19 0 7.430 7.410 7.440 7.390 7.700 4,185,048 31,267,287 7.4712 5.955 5.939 5.963 5.923 6.172 5,221,486 5.9882 0.27%
2015-05-18 0 7.410 7.410 7.420 7.240 7.530 9,457,000 70,758,660 7.4821 5.939 5.939 5.947 5.803 6.035 11,799,050 5.9970 2.63%
2015-05-15 0 7.220 7.150 7.230 6.950 7.230 4,177,971 29,586,044 7.0814 5.787 5.731 5.795 5.570 5.795 5,212,656 5.6758 3.00%
2015-05-14 0 7.010 6.990 7.010 6.760 7.080 3,084,300 21,479,124 6.9640 5.619 5.603 5.619 5.418 5.675 3,848,135 5.5817 -0.99%
2015-05-13 0 7.080 7.080 7.090 7.040 7.200 2,473,000 17,636,628 7.1317 5.675 5.675 5.683 5.643 5.771 3,085,445 5.7161 1.72%
2015-05-12 0 6.960 6.950 7.000 6.950 7.200 1,015,000 7,136,611 7.0311 5.578 5.570 5.611 5.570 5.771 1,266,367 5.6355 -2.11%
2015-05-11 0 7.110 7.060 7.120 6.820 7.170 3,559,879 25,057,210 7.0388 5.699 5.659 5.707 5.466 5.747 4,441,492 5.6416 4.56%
2015-05-08 0 6.800 6.780 6.820 6.720 7.450 994,000 6,795,453 6.8365 5.450 5.434 5.466 5.386 5.971 1,240,167 5.4795 0.74%
2015-05-07 0 6.750 6.750 6.770 6.600 6.850 2,105,025 14,197,157 6.7444 5.410 5.410 5.426 5.290 5.490 2,626,340 5.4057 -0.15%
2015-05-06 0 6.760 6.750 6.820 6.530 6.950 1,157,000 7,815,625 6.7551 5.418 5.410 5.466 5.234 5.570 1,443,534 5.4142 0.15%
2015-05-05 0 6.850 6.850 6.870 6.770 7.010 2,276,000 15,512,965 6.8159 5.410 5.410 5.426 5.347 5.537 2,881,726 5.3832 -2.84%
2015-05-04 0 7.050 7.010 7.140 6.570 7.550 3,103,000 21,479,436 6.9222 5.568 5.537 5.639 5.189 5.963 3,928,821 5.4671 8.13%
2015-04-30 0 6.520 6.510 6.570 6.450 6.660 2,884,000 18,848,323 6.5355 5.150 5.142 5.189 5.094 5.260 3,651,537 5.1618 -1.06%
2015-04-29 0 6.590 6.570 6.600 6.540 6.690 3,565,000 23,595,275 6.6186 5.205 5.189 5.213 5.165 5.284 4,513,776 5.2274 -0.15%
2015-04-28 0 6.600 6.540 6.600 6.480 6.690 3,886,500 25,299,179 6.5095 5.213 5.165 5.213 5.118 5.284 4,920,839 5.1412 0.61%
2015-04-27 0 6.560 6.510 6.580 6.480 6.590 3,106,000 20,212,760 6.5076 5.181 5.142 5.197 5.118 5.205 3,932,619 5.1398 0.92%
2015-04-24 0 6.500 6.500 6.530 6.470 6.700 1,834,000 11,978,435 6.5313 5.134 5.134 5.157 5.110 5.292 2,322,094 5.1585 -1.81%
2015-04-23 0 6.620 6.590 6.610 6.410 6.710 8,715,000 56,774,700 6.5146 5.229 5.205 5.221 5.063 5.300 11,034,378 5.1453 0.00%
2015-04-22 0 6.620 6.620 6.640 6.470 6.890 3,217,000 21,207,285 6.5923 5.229 5.229 5.244 5.110 5.442 4,073,160 5.2066 2.64%
2015-04-21 0 6.450 6.450 6.490 6.250 6.590 2,115,000 13,674,435 6.4655 5.094 5.094 5.126 4.936 5.205 2,677,878 5.1064 2.38%
2015-04-20 0 6.300 6.300 6.330 6.200 6.520 13,338,000 84,558,750 6.3397 4.976 4.976 4.999 4.897 5.150 16,887,726 5.0071 -3.08%
2015-04-17 0 6.500 6.480 6.490 6.400 6.530 4,419,000 28,601,795 6.4725 5.134 5.118 5.126 5.055 5.157 5,595,056 5.1120 1.25%
2015-04-16 0 6.420 6.410 6.420 6.190 6.500 8,986,000 57,562,925 6.4058 5.071 5.063 5.071 4.889 5.134 11,377,501 5.0594 2.88%
2015-04-15 0 6.240 6.230 6.280 6.130 6.590 8,232,000 52,779,665 6.4115 4.928 4.920 4.960 4.842 5.205 10,422,834 5.0638 -3.26%
2015-04-14 0 6.450 6.500 6.510 6.320 6.620 149,124,059 960,412,842 6.4404 5.094 5.134 5.142 4.992 5.229 188,811,382 5.0866 -7.46%
2015-04-13 0 6.970 6.930 6.970 6.690 7.180 6,158,000 42,839,440 6.9567 5.505 5.473 5.505 5.284 5.671 7,796,867 5.4944 4.19%
2015-04-10 0 6.690 6.590 6.700 6.300 7.270 5,652,300 37,566,111 6.6462 5.284 5.205 5.292 4.976 5.742 7,156,582 5.2492 -2.19%
2015-04-09 0 6.840 6.840 6.960 6.700 7.980 12,192,276 87,176,060 7.1501 5.402 5.402 5.497 5.292 6.303 15,437,083 5.6472 0.88%
2015-04-08 0 6.780 6.780 6.830 5.970 6.830 11,232,000 71,553,315 6.3705 5.355 5.355 5.394 4.715 5.394 14,221,243 5.0314 13.57%
2015-04-02 0 5.970 5.970 5.980 5.800 6.200 5,625,978 33,857,804 6.0181 4.715 4.715 4.723 4.581 4.897 7,123,255 4.7531 3.65%
2015-04-01 0 5.760 5.760 5.800 5.490 5.940 9,508,000 54,790,622 5.7626 4.549 4.549 4.581 4.336 4.691 12,038,424 4.5513 4.92%
2015-03-31 0 5.490 5.470 5.500 5.400 5.650 8,966,991 49,030,270 5.4679 4.336 4.320 4.344 4.265 4.462 11,353,433 4.3185 1.48%
2015-03-30 0 5.410 5.380 5.420 5.310 5.520 3,453,000 18,814,020 5.4486 4.273 4.249 4.281 4.194 4.360 4,371,969 4.3033 -1.46%
2015-03-27 0 5.490 5.470 5.490 5.340 5.580 2,011,000 11,027,565 5.4836 4.336 4.320 4.336 4.218 4.407 2,546,200 4.3310 3.20%
2015-03-26 0 5.320 5.320 5.330 5.250 5.350 4,519,000 24,008,235 5.3127 4.202 4.202 4.210 4.146 4.225 5,721,670 4.1960 0.95%
2015-03-25 0 5.270 5.270 5.280 5.180 5.410 12,986,000 68,722,445 5.2920 4.162 4.162 4.170 4.091 4.273 16,442,046 4.1797 -0.94%
2015-03-24 0 5.320 5.300 5.330 5.300 5.330 226,000 1,198,455 5.3029 4.202 4.186 4.210 4.186 4.210 286,147 4.1883 0.38%
2015-03-23 0 5.300 5.290 5.310 5.280 5.430 1,008,000 5,354,935 5.3124 4.186 4.178 4.194 4.170 4.289 1,276,265 4.1958 -1.30%
2015-03-20 0 5.370 5.320 5.330 5.300 5.410 4,575,000 24,585,690 5.3739 4.241 4.202 4.210 4.186 4.273 5,792,573 4.2443 0.19%
2015-03-19 0 5.360 5.350 5.360 5.290 5.420 2,294,000 12,284,318 5.3550 4.233 4.225 4.233 4.178 4.281 2,904,517 4.2294 1.13%
2015-03-18 0 5.300 5.290 5.320 5.250 5.500 4,929,000 26,449,376 5.3661 4.186 4.178 4.202 4.146 4.344 6,240,786 4.2381 -3.64%
2015-03-17 0 5.500 5.470 5.500 5.420 5.900 3,506,000 19,415,928 5.5379 4.344 4.320 4.344 4.281 4.660 4,439,074 4.3739 -0.72%
2015-03-16 0 5.540 5.520 5.540 5.480 5.650 1,339,000 7,465,155 5.5752 4.376 4.360 4.376 4.328 4.462 1,695,356 4.4033 0.91%
2015-03-13 0 5.490 5.440 5.480 5.210 5.520 4,224,000 22,498,936 5.3265 4.336 4.297 4.328 4.115 4.360 5,348,160 4.2069 5.58%
2015-03-12 0 5.200 5.170 5.200 5.120 5.270 1,646,000 8,580,180 5.2127 4.107 4.083 4.107 4.044 4.162 2,084,060 4.1170 0.00%
2015-03-11 0 5.200 5.160 5.200 5.130 5.300 1,605,000 8,398,481 5.2327 4.107 4.075 4.107 4.052 4.186 2,032,149 4.1328 -0.57%
2015-03-10 0 5.230 5.200 5.230 5.000 5.300 1,381,000 7,204,500 5.2169 4.131 4.107 4.131 3.949 4.186 1,748,534 4.1203 0.19%
2015-03-09 0 5.220 5.190 5.250 4.950 5.570 3,418,000 18,036,040 5.2768 4.123 4.099 4.146 3.910 4.399 4,327,654 4.1676 -1.51%
2015-03-06 0 5.300 5.240 5.300 5.110 5.300 771,000 4,020,740 5.2150 4.186 4.139 4.186 4.036 4.186 976,191 4.1188 3.72%
2015-03-05 0 5.110 5.110 5.150 5.110 5.280 1,044,000 5,444,877 5.2154 4.036 4.036 4.067 4.036 4.170 1,321,846 4.1191 -2.85%
2015-03-04 0 5.260 5.240 5.270 5.150 5.310 907,000 4,778,330 5.2683 4.154 4.139 4.162 4.067 4.194 1,148,386 4.1609 0.57%
2015-03-03 0 5.230 5.230 5.240 5.190 5.350 1,050,000 5,529,405 5.2661 4.131 4.131 4.139 4.099 4.225 1,329,443 4.1592 1.95%
2015-03-02 0 5.130 5.120 5.160 5.100 5.210 1,074,000 5,557,700 5.1748 4.052 4.044 4.075 4.028 4.115 1,359,830 4.0871 0.00%
2015-02-27 0 5.130 5.200 5.210 4.990 5.200 2,779,065 14,029,718 5.0484 4.052 4.107 4.115 3.941 4.107 3,518,675 3.9872 2.81%
2015-02-26 0 4.990 4.980 5.000 4.950 5.140 1,019,000 5,115,465 5.0201 3.941 3.933 3.949 3.910 4.060 1,290,193 3.9649 -2.73%
2015-02-25 0 5.130 5.120 5.150 5.040 5.170 614,000 3,158,900 5.1448 4.052 4.044 4.067 3.981 4.083 777,408 4.0634 0.00%
2015-02-24 0 5.130 5.090 5.130 4.910 5.200 692,000 3,560,855 5.1457 4.052 4.020 4.052 3.878 4.107 876,166 4.0641 3.64%
2015-02-23 0 4.950 4.930 4.980 4.910 5.050 575,000 2,853,895 4.9633 3.910 3.894 3.933 3.878 3.989 728,028 3.9200 -1.79%
2015-02-18 0 5.040 5.030 5.040 4.990 5.190 219,000 1,114,065 5.0871 3.981 3.973 3.981 3.941 4.099 277,284 4.0178 -1.95%
2015-02-17 0 5.140 5.120 5.160 5.040 5.160 875,000 4,489,605 5.1310 4.060 4.044 4.075 3.981 4.075 1,107,869 4.0525 1.58%
2015-02-16 0 5.060 5.050 5.090 4.910 5.110 1,911,000 9,629,367 5.0389 3.996 3.989 4.020 3.878 4.036 2,419,586 3.9798 2.22%
2015-02-13 0 4.950 4.950 4.960 4.910 5.070 2,036,000 10,123,061 4.9720 3.910 3.910 3.917 3.878 4.004 2,577,853 3.9269 -2.17%
2015-02-12 0 5.060 5.060 5.120 5.010 5.300 1,129,000 5,828,858 5.1629 3.996 3.996 4.044 3.957 4.186 1,429,468 4.0776 -2.69%
2015-02-11 0 5.200 5.140 5.210 4.930 5.280 1,082,000 5,429,480 5.0180 4.107 4.060 4.115 3.894 4.170 1,369,959 3.9632 6.12%
2015-02-10 0 4.900 4.870 4.900 4.860 5.020 6,909,000 33,869,294 4.9022 3.870 3.846 3.870 3.838 3.965 8,747,736 3.8718 -1.01%
2015-02-09 0 4.950 4.950 4.960 4.950 5.160 683,411 3,434,806 5.0260 3.910 3.910 3.917 3.910 4.075 865,291 3.9695 -1.98%
2015-02-06 0 5.050 5.040 5.050 4.990 5.280 1,144,000 5,797,693 5.0679 3.989 3.981 3.989 3.941 4.170 1,448,460 4.0027 -2.13%
2015-02-05 0 5.160 5.160 5.170 5.080 5.300 846,000 4,357,640 5.1509 4.075 4.075 4.083 4.012 4.186 1,071,151 4.0682 1.18%
2015-02-04 0 5.100 5.100 5.120 5.030 5.300 386,000 1,988,165 5.1507 4.028 4.028 4.044 3.973 4.186 488,729 4.0680 -3.41%
2015-02-03 0 5.280 5.270 5.330 5.260 5.350 260,000 1,374,555 5.2868 4.170 4.162 4.210 4.154 4.225 329,195 4.1755 -0.19%
2015-02-02 0 5.290 5.270 5.340 5.100 5.370 541,000 2,855,660 5.2785 4.178 4.162 4.218 4.028 4.241 684,980 4.1690 -0.19%
2015-01-30 0 5.300 5.290 5.340 5.270 5.400 1,109,266 5,918,235 5.3353 4.186 4.178 4.218 4.162 4.265 1,404,482 4.2138 0.19%
2015-01-29 0 5.290 5.260 5.290 5.270 5.370 288,000 1,528,310 5.3066 4.178 4.154 4.178 4.162 4.241 364,647 4.1912 -0.19%
2015-01-28 0 5.300 5.270 5.300 5.250 5.340 2,225,000 11,796,982 5.3020 4.186 4.162 4.186 4.146 4.218 2,817,153 4.1876 0.19%
2015-01-27 0 5.290 5.260 5.300 5.190 5.360 281,000 1,481,890 5.2736 4.178 4.154 4.186 4.099 4.233 355,784 4.1651 -0.19%
2015-01-26 0 5.300 5.250 5.300 5.220 5.330 645,000 3,418,260 5.2996 4.186 4.146 4.186 4.123 4.210 816,658 4.1857 0.57%
2015-01-23 0 5.270 5.260 5.280 5.210 5.370 820,000 4,315,623 5.2630 4.162 4.154 4.170 4.115 4.241 1,038,232 4.1567 -0.38%
2015-01-22 0 5.290 5.260 5.340 5.090 5.380 4,653,000 24,027,788 5.1639 4.178 4.154 4.218 4.020 4.249 5,891,332 4.0785 2.92%
2015-01-21 0 5.140 5.120 5.140 4.990 5.240 1,906,000 9,664,005 5.0703 4.060 4.044 4.060 3.941 4.139 2,413,256 4.0046 0.78%
2015-01-20 0 5.100 5.100 5.140 4.930 5.170 1,098,000 5,552,945 5.0573 4.028 4.028 4.060 3.894 4.083 1,390,218 3.9943 2.41%
2015-01-19 0 4.980 4.980 5.040 4.840 5.100 581,000 2,902,560 4.9958 3.933 3.933 3.981 3.823 4.028 735,625 3.9457 -2.35%
2015-01-16 0 5.100 5.080 5.100 5.060 5.160 544,000 2,779,100 5.1086 4.028 4.012 4.028 3.996 4.075 688,778 4.0348 -0.58%
2015-01-15 0 5.130 5.110 5.160 5.060 5.180 158,000 808,100 5.1146 4.052 4.036 4.075 3.996 4.091 200,050 4.0395 -0.19%
2015-01-14 0 5.140 5.110 5.150 5.100 5.200 1,178,000 6,085,495 5.1660 4.060 4.036 4.067 4.028 4.107 1,491,509 4.0801 -0.58%
2015-01-13 0 5.170 5.170 5.220 5.170 5.300 59,000 307,605 5.2136 4.083 4.083 4.123 4.083 4.186 74,702 4.1178 0.00%
2015-01-12 0 5.170 5.180 5.230 5.130 5.220 1,858,000 9,599,690 5.1667 4.083 4.091 4.131 4.052 4.123 2,352,481 4.0807 -0.39%
2015-01-09 0 5.190 5.180 5.190 5.180 5.280 478,000 2,492,666 5.2148 4.099 4.091 4.099 4.091 4.170 605,213 4.1187 -2.08%
2015-01-08 0 5.300 5.280 5.300 5.270 5.490 1,384,000 7,358,285 5.3167 4.186 4.170 4.186 4.162 4.336 1,752,333 4.1991 0.19%
2015-01-07 0 5.290 5.230 5.290 5.130 5.290 2,992,455 15,599,058 5.2128 4.178 4.131 4.178 4.052 4.178 3,788,856 4.1171 0.76%
2015-01-06 0 5.250 5.240 5.250 5.220 5.440 2,144,000 11,316,197 5.2781 4.146 4.139 4.146 4.123 4.297 2,714,596 4.1686 -1.50%
2015-01-05 0 5.330 5.310 5.330 5.140 5.500 1,757,000 9,381,150 5.3393 4.210 4.194 4.210 4.060 4.344 2,224,601 4.2170 3.09%
2015-01-02 0 5.170 5.160 5.170 5.160 5.280 624,000 3,263,655 5.2302 4.083 4.075 4.083 4.075 4.170 790,069 4.1308 -2.45%
2014-12-31 0 5.300 5.290 5.310 5.180 5.360 226,000 1,206,070 5.3366 4.186 4.178 4.194 4.091 4.233 286,147 4.2149 1.15%
2014-12-30 0 5.240 5.240 5.270 5.220 5.360 364,000 1,917,710 5.2684 4.139 4.139 4.162 4.123 4.233 460,874 4.1610 0.77%
2014-12-29 0 5.200 5.190 5.200 5.170 5.490 619,000 3,289,640 5.3144 4.107 4.099 4.107 4.083 4.336 783,738 4.1974 -3.35%
2014-12-24 0 5.380 5.320 5.380 5.240 5.400 121,000 640,540 5.2937 4.249 4.202 4.249 4.139 4.265 153,202 4.1810 2.09%
2014-12-23 0 5.270 5.270 5.310 5.200 5.310 897,000 4,726,096 5.2688 4.162 4.162 4.194 4.107 4.194 1,135,724 4.1613 1.35%
2014-12-22 0 5.200 5.170 5.200 5.120 5.360 1,201,000 6,269,819 5.2205 4.107 4.083 4.107 4.044 4.233 1,520,630 4.1232 -1.52%
2014-12-19 0 5.280 5.220 5.290 5.060 5.330 2,923,000 15,084,860 5.1607 4.170 4.123 4.178 3.996 4.210 3,700,916 4.0760 3.73%
2014-12-18 0 5.090 5.080 5.150 5.080 5.480 3,916,000 20,547,585 5.2471 4.020 4.012 4.067 4.012 4.328 4,958,190 4.1442 -3.60%
2014-12-17 0 5.280 5.270 5.300 5.200 5.450 765,000 4,101,045 5.3608 4.170 4.162 4.186 4.107 4.304 968,594 4.2340 0.00%
2014-12-16 0 5.280 5.250 5.290 5.210 5.370 273,000 1,440,520 5.2766 4.170 4.146 4.178 4.115 4.241 345,655 4.1675 -1.86%
2014-12-15 0 5.380 5.360 5.390 5.280 5.590 1,373,000 7,410,580 5.3974 4.249 4.233 4.257 4.170 4.415 1,738,405 4.2629 1.70%
2014-12-12 0 5.290 5.280 5.290 5.290 5.770 1,347,000 7,288,060 5.4106 4.178 4.170 4.178 4.178 4.557 1,705,486 4.2733 -6.87%
2014-12-11 0 5.680 5.650 5.690 5.500 6.100 4,892,000 28,147,190 5.7537 4.486 4.462 4.494 4.344 4.818 6,193,939 4.5443 4.22%
2014-12-10 0 5.450 5.400 5.450 5.080 5.680 3,637,000 19,510,190 5.3644 4.304 4.265 4.304 4.012 4.486 4,604,938 4.2368 7.07%
2014-12-09 0 5.090 5.080 5.100 5.050 5.130 131,000 666,860 5.0905 4.020 4.012 4.028 3.989 4.052 165,864 4.0205 -0.20%
2014-12-08 0 5.100 5.040 5.110 5.000 5.230 1,570,000 7,986,750 5.0871 4.028 3.981 4.036 3.949 4.131 1,987,834 4.0178 -1.16%
2014-12-05 0 5.160 5.100 5.170 5.050 5.310 1,198,000 6,146,585 5.1307 4.075 4.028 4.083 3.989 4.194 1,516,831 4.0523 -1.90%
2014-12-04 0 5.260 5.220 5.270 5.170 5.330 4,905,000 26,113,248 5.3238 4.154 4.123 4.162 4.083 4.210 6,210,398 4.2048 -0.75%
2014-12-03 0 5.300 5.290 5.300 5.230 5.480 4,380,000 23,383,375 5.3387 4.186 4.178 4.186 4.131 4.328 5,545,677 4.2165 1.92%
2014-12-02 0 5.200 5.190 5.200 4.830 5.200 3,969,000 20,166,725 5.0811 4.107 4.099 4.107 3.815 4.107 5,025,295 4.0130 7.66%
2014-12-01 0 4.830 4.730 4.820 4.690 4.940 1,363,000 6,592,930 4.8371 3.815 3.736 3.807 3.704 3.902 1,725,744 3.8203 -2.62%
2014-11-28 0 4.960 4.960 4.990 4.890 5.000 2,082,000 10,238,980 4.9179 3.917 3.917 3.941 3.862 3.949 2,636,096 3.8841 1.43%
2014-11-27 0 4.890 4.880 4.900 4.760 5.000 7,206,000 35,325,160 4.9022 3.862 3.854 3.870 3.759 3.949 9,123,778 3.8718 2.09%
2014-11-26 0 4.790 4.770 4.870 4.700 4.880 966,017 4,565,977 4.7266 3.783 3.767 3.846 3.712 3.854 1,223,109 3.7331 -0.62%
2014-11-25 0 4.820 4.840 4.950 4.800 5.180 3,666,000 18,092,216 4.9351 3.807 3.823 3.910 3.791 4.091 4,641,656 3.8978 -4.17%
2014-11-24 0 5.030 5.030 5.090 4.880 5.280 1,224,000 6,244,355 5.1016 3.973 3.973 4.020 3.854 4.170 1,549,751 4.0293 -1.18%
2014-11-21 0 5.090 5.080 5.100 5.060 5.260 882,000 4,490,940 5.0918 4.020 4.012 4.028 3.996 4.154 1,116,732 4.0215 1.60%
2014-11-20 0 5.010 5.010 5.040 5.000 5.170 1,959,000 9,979,665 5.0943 3.957 3.957 3.981 3.949 4.083 2,480,361 4.0235 -1.76%
2014-11-19 0 5.100 5.080 5.100 5.000 5.170 1,465,000 7,459,980 5.0921 4.028 4.012 4.028 3.949 4.083 1,854,890 4.0218 2.00%
2014-11-18 0 5.000 4.980 5.000 4.930 5.050 392,000 1,963,990 5.0102 3.949 3.933 3.949 3.894 3.989 496,325 3.9571 0.60%
2014-11-17 0 4.970 4.960 4.970 4.920 5.050 371,000 1,845,770 4.9751 3.925 3.917 3.925 3.886 3.989 469,737 3.9294 1.02%
2014-11-14 0 4.920 4.890 4.950 4.870 4.990 208,000 1,028,065 4.9426 3.886 3.862 3.910 3.846 3.941 263,356 3.9037 1.86%
2014-11-13 0 4.830 4.810 4.860 4.800 4.880 318,000 1,534,460 4.8253 3.815 3.799 3.838 3.791 3.854 402,631 3.8111 1.05%
2014-11-12 0 4.780 4.730 4.800 4.730 4.970 647,080 3,144,982 4.8603 3.775 3.736 3.791 3.736 3.925 819,291 3.8387 -2.05%
2014-11-11 0 4.880 4.870 4.950 4.870 5.140 2,549,000 12,705,235 4.9844 3.854 3.846 3.910 3.846 4.060 3,227,381 3.9367 -5.06%
2014-11-10 0 5.140 5.090 5.150 4.850 5.150 1,554,000 7,833,665 5.0410 4.060 4.020 4.067 3.831 4.067 1,967,576 3.9814 3.84%
2014-11-07 0 4.950 4.920 4.950 4.750 4.950 1,716,103 8,368,387 4.8764 3.910 3.886 3.910 3.752 3.910 2,172,820 3.8514 5.10%
2014-11-06 0 4.710 4.710 4.750 4.690 4.810 118,000 560,055 4.7462 3.720 3.720 3.752 3.704 3.799 149,404 3.7486 -1.88%
2014-11-05 0 4.800 4.750 4.800 4.620 4.830 294,000 1,395,125 4.7453 3.791 3.752 3.791 3.649 3.815 372,244 3.7479 -0.41%
2014-11-04 0 4.820 4.810 4.870 4.780 4.920 784,442 3,778,105 4.8163 3.807 3.799 3.846 3.775 3.886 993,210 3.8039 0.84%
2014-11-03 0 4.780 4.750 4.760 4.500 4.780 1,057,000 5,008,780 4.7387 3.775 3.752 3.759 3.554 3.775 1,338,306 3.7426 2.36%
2014-10-31 0 4.670 4.660 4.680 4.650 4.860 938,000 4,400,010 4.6908 3.688 3.680 3.696 3.673 3.838 1,187,636 3.7048 -2.71%
2014-10-30 0 4.800 4.790 4.800 4.730 4.820 606,000 2,903,795 4.7917 3.791 3.783 3.791 3.736 3.807 767,279 3.7845 0.42%
2014-10-29 0 4.780 4.700 4.770 4.580 4.780 359,000 1,692,470 4.7144 3.775 3.712 3.767 3.617 3.775 454,543 3.7235 4.37%
2014-10-28 0 4.580 4.560 4.650 4.560 4.760 1,265,000 5,851,935 4.6260 3.617 3.602 3.673 3.602 3.759 1,601,662 3.6537 -2.97%
2014-10-27 0 4.720 4.700 4.720 4.680 4.800 910,000 4,291,554 4.7160 3.728 3.712 3.728 3.696 3.791 1,152,184 3.7247 0.43%
2014-10-24 0 4.700 4.690 4.720 4.650 4.850 1,209,000 5,689,780 4.7062 3.712 3.704 3.728 3.673 3.831 1,530,759 3.7170 -2.49%
2014-10-23 0 4.820 4.820 4.850 4.820 5.180 3,540,000 17,368,515 4.9064 3.807 3.807 3.831 3.807 4.091 4,482,122 3.8751 -6.41%
2014-10-22 0 5.150 5.120 5.150 4.980 5.270 6,014,000 30,942,060 5.1450 4.067 4.044 4.067 3.933 4.162 7,614,544 4.0635 4.04%
2014-10-21 0 4.950 4.920 4.950 4.720 4.980 4,536,000 22,233,210 4.9015 3.910 3.886 3.910 3.728 3.933 5,743,194 3.8712 6.45%
2014-10-20 0 4.650 4.650 4.690 4.490 4.750 2,774,000 12,840,970 4.6290 3.673 3.673 3.704 3.546 3.752 3,512,262 3.6560 4.26%
2014-10-17 0 4.460 4.460 4.510 4.380 4.500 100,000 446,040 4.4604 3.523 3.523 3.562 3.459 3.554 126,614 3.5228 2.06%
2014-10-16 0 4.370 4.350 4.380 4.240 4.380 1,124,000 4,877,680 4.3396 3.451 3.436 3.459 3.349 3.459 1,423,137 3.4274 1.86%
2014-10-15 0 4.290 4.290 4.320 4.250 4.320 1,250,000 5,348,970 4.2792 3.388 3.388 3.412 3.357 3.412 1,582,670 3.3797 -0.23%
2014-10-14 0 4.300 4.250 4.300 4.180 4.360 694,000 2,965,005 4.2723 3.396 3.357 3.396 3.301 3.444 878,699 3.3743 -1.15%
2014-10-13 0 4.350 4.350 4.360 4.350 4.440 963,000 4,204,400 4.3659 3.436 3.436 3.444 3.436 3.507 1,219,289 3.4482 -2.25%
2014-10-10 0 4.450 4.450 4.500 4.410 4.470 175,000 778,880 4.4507 3.515 3.515 3.554 3.483 3.530 221,574 3.5152 0.23%
2014-10-09 0 4.440 4.440 4.490 4.410 4.500 1,226,000 5,460,450 4.4539 3.507 3.507 3.546 3.483 3.554 1,552,283 3.5177 -1.33%
2014-10-08 0 4.500 4.450 4.500 4.400 4.540 670,000 2,980,900 4.4491 3.554 3.515 3.554 3.475 3.586 848,311 3.5139 0.00%
2014-10-07 0 4.500 4.490 4.520 4.490 4.560 214,000 969,280 4.5293 3.554 3.546 3.570 3.546 3.602 270,953 3.5773 -0.22%
2014-10-06 0 4.510 4.500 4.520 4.480 4.620 382,000 1,722,170 4.5083 3.562 3.554 3.570 3.538 3.649 483,664 3.5607 0.22%
2014-10-03 0 4.500 4.500 4.540 4.400 4.500 432,000 1,925,645 4.4575 3.554 3.554 3.586 3.475 3.554 546,971 3.5206 -0.66%
2014-09-30 0 4.530 4.510 4.590 4.350 4.590 972,000 4,315,385 4.4397 3.578 3.562 3.625 3.436 3.625 1,230,684 3.5065 0.67%
2014-09-29 0 4.500 4.460 4.500 4.390 4.500 1,192,000 5,301,570 4.4476 3.554 3.523 3.554 3.467 3.554 1,509,234 3.5128 -1.53%
2014-09-26 0 4.570 4.570 4.600 4.520 4.630 2,255,000 10,530,620 4.6699 3.609 3.609 3.633 3.570 3.657 2,855,137 3.6883 -2.14%
2014-09-25 0 4.670 4.660 4.690 4.570 4.770 3,720,000 17,470,360 4.6963 3.688 3.680 3.704 3.609 3.767 4,710,027 3.7092 3.55%
2014-09-24 0 4.510 4.510 4.570 4.260 4.570 2,923,000 13,124,980 4.4902 3.562 3.562 3.609 3.365 3.609 3,700,916 3.5464 4.88%
2014-09-23 0 4.300 4.280 4.300 4.270 4.310 366,000 1,572,320 4.2960 3.396 3.380 3.396 3.372 3.404 463,406 3.3930 0.00%
2014-09-22 0 4.300 4.260 4.300 4.230 4.330 809,000 3,454,900 4.2706 3.396 3.365 3.396 3.341 3.420 1,024,304 3.3729 0.47%
2014-09-19 0 4.280 4.280 4.330 4.220 4.370 609,000 2,617,990 4.2988 3.380 3.380 3.420 3.333 3.451 771,077 3.3952 1.66%
2014-09-18 0 4.210 4.210 4.280 4.200 4.340 1,126,000 4,787,110 4.2514 3.325 3.325 3.380 3.317 3.428 1,425,669 3.3578 -2.32%
2014-09-17 0 4.310 4.280 4.310 4.260 4.310 1,550,000 6,657,700 4.2953 3.404 3.380 3.404 3.365 3.404 1,962,511 3.3924 2.13%
2014-09-16 0 4.220 4.230 4.260 4.210 4.400 7,097,000 30,194,090 4.2545 3.333 3.341 3.365 3.325 3.475 8,985,769 3.3602 -2.99%
2014-09-15 0 4.350 4.350 4.370 4.350 4.410 395,000 1,726,970 4.3721 3.436 3.436 3.451 3.436 3.483 500,124 3.4531 -1.14%
2014-09-12 0 4.400 4.400 4.410 4.350 4.410 916,000 4,028,990 4.3985 3.475 3.475 3.483 3.436 3.483 1,159,781 3.4739 0.00%
2014-09-11 0 4.400 4.350 4.400 4.370 4.440 1,404,000 6,180,370 4.4020 3.475 3.436 3.475 3.451 3.507 1,777,655 3.4767 0.00%
2014-09-10 0 4.400 4.400 4.450 4.330 4.480 1,915,000 8,455,165 4.4152 3.475 3.475 3.515 3.420 3.538 2,424,651 3.4872 0.00%
2014-09-08 0 4.400 4.390 4.400 4.260 4.440 1,494,000 6,548,035 4.3829 3.475 3.467 3.475 3.365 3.507 1,891,608 3.4616 2.56%
2014-09-05 0 4.290 4.250 4.300 4.200 4.340 2,911,000 12,355,380 4.2444 3.388 3.357 3.396 3.317 3.428 3,685,723 3.3522 1.90%
2014-09-04 0 4.210 4.210 4.250 4.200 4.300 648,000 2,736,860 4.2235 3.325 3.325 3.357 3.317 3.396 820,456 3.3358 0.24%
2014-09-03 0 4.200 4.190 4.200 4.140 4.470 8,066,591 34,767,336 4.3100 3.317 3.309 3.317 3.270 3.530 10,213,404 3.4041 -1.18%
2014-09-02 0 4.250 4.220 4.250 4.100 4.390 3,607,000 15,242,950 4.2259 3.357 3.333 3.357 3.238 3.467 4,566,954 3.3377 1.43%
2014-09-01 0 4.190 4.190 4.200 4.180 4.500 6,366,000 27,136,150 4.2627 3.309 3.309 3.317 3.301 3.554 8,060,224 3.3667 -6.89%
2014-08-29 0 4.500 4.470 4.500 4.230 4.540 4,172,000 18,475,700 4.4285 3.554 3.530 3.554 3.341 3.586 5,282,321 3.4976 4.17%
2014-08-28 0 4.320 4.300 4.390 4.000 4.600 9,682,000 42,026,860 4.3407 3.412 3.396 3.467 3.159 3.633 12,258,731 3.4283 -4.42%
2014-08-27 0 4.520 4.510 4.530 4.300 4.750 13,652,000 61,712,465 4.5204 3.570 3.562 3.578 3.396 3.752 17,285,293 3.5702 -3.62%
2014-08-26 0 4.690 4.650 4.690 4.400 4.700 3,588,000 16,641,580 4.6381 3.704 3.673 3.704 3.475 3.712 4,542,897 3.6632 3.08%
2014-08-25 0 4.550 4.570 4.580 4.310 4.600 5,180,000 23,231,120 4.4848 3.594 3.609 3.617 3.404 3.633 6,558,586 3.5421 1.56%
2014-08-22 0 4.480 4.400 4.480 4.240 4.560 10,931,000 48,321,816 4.4206 3.538 3.475 3.538 3.349 3.602 13,840,136 3.4914 1.59%
2014-08-21 0 4.410 4.400 4.410 3.970 4.450 8,901,732 37,975,761 4.2661 3.483 3.475 3.483 3.136 3.515 11,270,806 3.3694 7.82%
2014-08-20 0 4.090 4.080 4.100 4.070 4.340 11,524,000 48,345,930 4.1952 3.230 3.222 3.238 3.215 3.428 14,590,955 3.3134 -1.21%
2014-08-19 0 4.140 4.140 4.160 4.050 4.210 12,890,000 53,096,555 4.1192 3.270 3.270 3.286 3.199 3.325 16,320,497 3.2534 2.22%
2014-08-18 0 4.050 4.050 4.060 3.900 4.060 16,102,000 64,096,086 3.9806 3.199 3.199 3.207 3.080 3.207 20,387,326 3.1439 3.32%
2014-08-15 0 3.920 3.910 3.930 3.890 3.930 13,605,000 53,063,580 3.9003 3.096 3.088 3.104 3.072 3.104 17,225,784 3.0805 1.55%
2014-08-14 0 3.860 3.850 3.860 3.830 3.880 4,794,000 18,543,360 3.8680 3.049 3.041 3.049 3.025 3.064 6,069,857 3.0550 0.26%
2014-08-13 0 3.850 3.840 3.850 3.750 3.850 8,740,000 33,219,980 3.8009 3.041 3.033 3.041 2.962 3.041 11,066,031 3.0020 1.32%
2014-08-12 0 3.800 3.790 3.800 3.710 3.900 8,199,000 31,614,270 3.8559 3.001 2.993 3.001 2.930 3.080 10,381,051 3.0454 1.60%
2014-08-11 0 3.740 3.710 3.740 3.650 3.740 5,291,000 19,502,870 3.6860 2.954 2.930 2.954 2.883 2.954 6,699,127 2.9113 1.63%
2014-08-08 0 3.680 3.670 3.680 3.640 3.680 2,252,000 8,253,060 3.6648 2.906 2.899 2.906 2.875 2.906 2,851,339 2.8945 0.27%
2014-08-07 0 3.670 3.660 3.670 3.600 3.670 1,479,000 5,378,490 3.6366 2.899 2.891 2.899 2.843 2.899 1,872,616 2.8722 0.82%
2014-08-06 0 3.640 3.640 3.650 3.600 3.650 2,354,000 8,549,370 3.6318 2.875 2.875 2.883 2.843 2.883 2,980,485 2.8684 0.28%
2014-08-05 0 3.630 3.600 3.630 3.560 3.660 2,937,000 10,629,420 3.6191 2.867 2.843 2.867 2.812 2.891 3,718,642 2.8584 2.25%
2014-08-04 0 3.550 3.550 3.580 3.500 3.610 2,749,000 9,792,090 3.5621 2.804 2.804 2.827 2.764 2.851 3,480,609 2.8133 1.43%
2014-08-01 0 3.500 3.500 3.510 3.470 3.520 2,775,000 9,696,100 3.4941 2.764 2.764 2.772 2.741 2.780 3,513,528 2.7596 0.00%
2014-07-31 0 3.500 3.500 3.530 3.450 3.570 3,833,000 13,528,250 3.5294 2.764 2.764 2.788 2.725 2.820 4,853,100 2.7875 -0.85%
2014-07-30 0 3.530 3.510 3.530 3.490 3.590 19,732,532 69,302,786 3.5121 2.788 2.772 2.788 2.756 2.835 24,984,075 2.7739 -1.12%
2014-07-29 0 3.570 3.560 3.570 3.550 3.590 422,000 1,506,750 3.5705 2.820 2.812 2.820 2.804 2.835 534,310 2.8200 0.28%
2014-07-28 0 3.560 3.550 3.570 3.520 3.590 1,766,000 6,285,640 3.5593 2.812 2.804 2.820 2.780 2.835 2,235,997 2.8111 0.28%
2014-07-25 0 3.550 3.550 3.560 3.530 3.550 1,296,000 4,593,520 3.5444 2.804 2.804 2.812 2.788 2.804 1,640,913 2.7994 0.00%
2014-07-24 0 3.550 3.550 3.560 3.540 3.610 3,675,000 13,085,240 3.5606 2.804 2.804 2.812 2.796 2.851 4,653,051 2.8122 0.00%
2014-07-23 0 3.550 3.550 3.560 3.530 3.560 483,000 1,714,500 3.5497 2.804 2.804 2.812 2.788 2.812 611,544 2.8036 0.00%
2014-07-22 0 3.550 3.550 3.560 3.480 3.580 1,291,000 4,573,730 3.5428 2.804 2.804 2.812 2.749 2.827 1,634,582 2.7981 0.00%
2014-07-21 0 3.550 3.550 3.560 3.530 3.600 641,000 2,273,930 3.5475 2.804 2.804 2.812 2.788 2.843 811,593 2.8018 -1.11%
2014-07-18 0 3.590 3.550 3.590 3.530 3.600 3,402,000 12,151,620 3.5719 2.835 2.804 2.835 2.788 2.843 4,307,396 2.8211 -0.83%
2014-07-17 0 3.620 3.580 3.630 3.550 3.630 3,750,000 13,471,640 3.5924 2.859 2.827 2.867 2.804 2.867 4,748,011 2.8373 0.84%
2014-07-16 0 3.590 3.580 3.590 3.500 3.600 2,926,000 10,465,280 3.5767 2.835 2.827 2.835 2.764 2.843 3,704,715 2.8249 2.28%
2014-07-15 0 3.510 3.510 3.530 3.460 3.530 4,724,000 16,531,930 3.4996 2.772 2.772 2.788 2.733 2.788 5,981,228 2.7640 1.45%
2014-07-14 0 3.460 3.460 3.470 3.400 3.500 3,004,000 10,389,500 3.4586 2.733 2.733 2.741 2.685 2.764 3,803,473 2.7316 1.47%
2014-07-11 0 3.410 3.350 3.480 3.340 3.480 2,249,060 7,621,078 3.3886 2.693 2.646 2.749 2.638 2.749 2,847,616 2.6763 2.10%
2014-07-10 0 3.340 3.330 3.360 3.300 3.380 1,803,000 5,991,590 3.3231 2.638 2.630 2.654 2.606 2.670 2,282,844 2.6246 0.91%
2014-07-09 0 3.310 3.320 3.330 3.170 3.500 6,441,000 21,366,210 3.3172 2.614 2.622 2.630 2.504 2.764 8,155,184 2.6200 -5.43%
2014-07-08 0 3.500 3.510 3.540 3.500 3.550 5,210,000 18,428,900 3.5372 2.764 2.772 2.796 2.764 2.804 6,596,570 2.7937 -1.41%
2014-07-07 0 3.550 3.540 3.560 3.540 3.560 6,348,531 22,543,339 3.5510 2.804 2.796 2.812 2.796 2.812 8,038,105 2.8046 0.00%
2014-07-04 0 3.550 3.550 3.560 3.530 3.580 5,142,000 18,273,950 3.5539 2.804 2.804 2.812 2.788 2.827 6,510,473 2.8069 0.00%
2014-07-03 0 3.550 3.550 3.580 3.540 3.620 15,267,000 54,423,150 3.5648 2.804 2.804 2.827 2.796 2.859 19,330,103 2.8155 -0.28%
2014-07-02 0 3.560 3.560 3.570 3.520 3.610 6,869,583 24,490,196 3.5650 2.812 2.812 2.820 2.780 2.851 8,697,828 2.8157 -0.56%
2014-06-30 0 3.580 3.570 3.580 3.500 3.630 17,240,000 61,338,220 3.5579 2.827 2.820 2.827 2.764 2.867 21,828,190 2.8100 2.29%
2014-06-27 0 3.500 3.490 3.500 3.440 3.550 29,957,591 104,678,688 3.4942 2.764 2.756 2.764 2.717 2.804 37,930,393 2.7598 -1.41%
2014-06-26 0 3.550 3.540 3.550 3.330 3.580 164,697,154 575,304,618 3.4931 2.804 2.796 2.804 2.630 2.827 208,529,042 2.7589

Copyright & disclaimer, Privacy policy

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

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

Back to top