BEIJING URBAN CONSTRUCTION DESIGN & DEVELOPMENT GROUP CO., LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01599  2014-07-08    
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
2026-01-13 0 1.370 1.350 1.380 1.350 1.370 259,000 352,010 1.3591 1.370 1.350 1.380 1.350 1.370 259,000 1.3591 0.00%
2026-01-12 0 1.370 1.360 1.380 1.350 1.380 207,000 282,320 1.3639 1.370 1.360 1.380 1.350 1.380 207,000 1.3639 1.48%
2026-01-09 0 1.350 1.350 1.360 1.350 1.350 106,000 143,100 1.3500 1.350 1.350 1.360 1.350 1.350 106,000 1.3500 0.00%
2026-01-08 0 1.350 1.350 1.370 1.350 1.360 44,000 59,580 1.3541 1.350 1.350 1.370 1.350 1.360 44,000 1.3541 -0.74%
2026-01-07 0 1.360 1.360 1.390 1.350 1.370 45,000 61,300 1.3622 1.360 1.360 1.390 1.350 1.370 45,000 1.3622 -0.73%
2026-01-06 0 1.370 1.370 1.400 1.360 1.370 181,000 247,700 1.3685 1.370 1.370 1.400 1.360 1.370 181,000 1.3685 0.00%
2026-01-05 0 1.370 1.370 1.390 1.350 1.380 257,000 353,760 1.3765 1.370 1.370 1.390 1.350 1.380 257,000 1.3765 0.74%
2026-01-02 0 1.360 1.360 1.390 1.360 1.360 58,000 78,880 1.3600 1.360 1.360 1.390 1.360 1.360 58,000 1.3600 0.00%
2025-12-31 0 1.360 1.360 1.390 1.350 1.360 63,000 85,140 1.3514 1.360 1.360 1.390 1.350 1.360 63,000 1.3514 0.00%
2025-12-30 0 1.360 1.360 1.380 1.360 1.390 184,236 252,306 1.3695 1.360 1.360 1.380 1.360 1.390 184,236 1.3695 -1.45%
2025-12-29 0 1.380 1.380 1.390 1.340 1.400 409,000 564,230 1.3795 1.380 1.380 1.390 1.340 1.400 409,000 1.3795 -0.72%
2025-12-24 0 1.390 1.340 1.390 - - 0 0 - 1.390 1.340 1.390 - - 0 - 0.00%
2025-12-23 0 1.390 1.360 1.400 1.330 1.390 183,000 249,160 1.3615 1.390 1.360 1.400 1.330 1.390 183,000 1.3615 1.46%
2025-12-22 0 1.370 1.350 1.370 1.360 1.370 150,000 204,790 1.3653 1.370 1.350 1.370 1.360 1.370 150,000 1.3653 1.48%
2025-12-19 0 1.350 1.350 1.370 1.350 1.370 298,000 406,630 1.3645 1.350 1.350 1.370 1.350 1.370 298,000 1.3645 0.00%
2025-12-18 0 1.350 1.340 1.360 1.320 1.360 199,000 265,580 1.3346 1.350 1.340 1.360 1.320 1.360 199,000 1.3346 0.00%
2025-12-17 0 1.350 1.330 1.360 1.330 1.350 90,000 121,220 1.3469 1.350 1.330 1.360 1.330 1.350 90,000 1.3469 0.00%
2025-12-16 0 1.350 1.340 1.360 1.330 1.350 98,000 132,070 1.3477 1.350 1.340 1.360 1.330 1.350 98,000 1.3477 0.00%
2025-12-15 0 1.350 1.340 1.360 1.340 1.350 104,000 140,660 1.3525 1.350 1.340 1.360 1.340 1.350 104,000 1.3525 0.75%
2025-12-12 0 1.340 1.340 1.360 1.330 1.350 149,000 200,900 1.3483 1.340 1.340 1.360 1.330 1.350 149,000 1.3483 -0.74%
2025-12-11 0 1.350 1.350 1.370 1.350 1.370 35,000 47,290 1.3511 1.350 1.350 1.370 1.350 1.370 35,000 1.3511 0.00%
2025-12-10 0 1.350 1.350 1.370 1.350 1.360 114,000 154,800 1.3579 1.350 1.350 1.370 1.350 1.360 114,000 1.3579 -0.74%
2025-12-09 0 1.360 1.360 1.370 1.350 1.390 346,000 472,690 1.3662 1.360 1.360 1.370 1.350 1.390 346,000 1.3662 -1.45%
2025-12-08 0 1.380 1.370 1.390 1.370 1.380 85,000 116,800 1.3741 1.380 1.370 1.390 1.370 1.380 85,000 1.3741 0.00%
2025-12-05 0 1.380 1.350 1.370 1.350 1.380 530,000 720,800 1.3600 1.380 1.350 1.370 1.350 1.380 530,000 1.3600 0.73%
2025-12-04 0 1.370 1.360 1.380 1.370 1.400 555,000 762,920 1.3746 1.370 1.360 1.380 1.370 1.400 555,000 1.3746 -0.72%
2025-12-03 0 1.380 1.370 1.380 1.350 1.380 306,000 416,920 1.3625 1.380 1.370 1.380 1.350 1.380 306,000 1.3625 -0.72%
2025-12-02 0 1.390 1.390 1.400 1.390 1.400 17,000 23,740 1.3965 1.390 1.390 1.400 1.390 1.400 17,000 1.3965 0.00%
2025-12-01 0 1.390 1.390 1.400 1.380 1.410 403,000 560,720 1.3914 1.390 1.390 1.400 1.380 1.410 403,000 1.3914 -0.71%
2025-11-28 0 1.400 1.400 1.410 1.370 1.410 123,000 173,040 1.4068 1.400 1.400 1.410 1.370 1.410 123,000 1.4068 1.45%
2025-11-27 0 1.380 1.380 1.410 1.380 1.410 5,000 6,960 1.3920 1.380 1.380 1.410 1.380 1.410 5,000 1.3920 0.73%
2025-11-26 0 1.370 1.370 1.420 1.360 1.400 166,000 229,590 1.3831 1.370 1.370 1.420 1.360 1.400 166,000 1.3831 -0.72%
2025-11-25 0 1.380 1.380 1.390 1.380 1.400 102,000 141,770 1.3899 1.380 1.380 1.390 1.380 1.400 102,000 1.3899 -1.43%
2025-11-24 0 1.400 1.400 1.430 - - 0 0 - 1.400 1.400 1.430 - - 0 - 0.72%
2025-11-21 0 1.390 1.390 1.400 1.380 1.410 392,000 545,750 1.3922 1.390 1.390 1.400 1.380 1.410 392,000 1.3922 -2.80%
2025-11-20 0 1.430 1.430 1.440 1.420 1.430 112,000 160,140 1.4298 1.430 1.430 1.440 1.420 1.430 112,000 1.4298 0.70%
2025-11-19 0 1.420 1.400 1.430 1.400 1.420 235,000 330,320 1.4056 1.420 1.400 1.430 1.400 1.420 235,000 1.4056 0.71%
2025-11-18 0 1.410 1.410 1.430 1.400 1.420 290,000 408,800 1.4097 1.410 1.410 1.430 1.400 1.420 290,000 1.4097 -0.70%
2025-11-17 0 1.420 1.420 1.430 1.410 1.420 872,000 1,238,230 1.4200 1.420 1.420 1.430 1.410 1.420 872,000 1.4200 0.00%
2025-11-14 0 1.420 1.420 1.430 1.420 1.430 123,000 174,790 1.4211 1.420 1.420 1.430 1.420 1.430 123,000 1.4211 -1.39%
2025-11-13 0 1.440 1.430 1.440 1.430 1.450 223,000 320,220 1.4360 1.440 1.430 1.440 1.430 1.450 223,000 1.4360 0.00%
2025-11-12 0 1.440 1.440 1.450 1.420 1.450 421,000 605,880 1.4391 1.440 1.440 1.450 1.420 1.450 421,000 1.4391 0.00%
2025-11-11 0 1.440 1.440 1.450 1.430 1.450 318,000 456,940 1.4369 1.440 1.440 1.450 1.430 1.450 318,000 1.4369 0.70%
2025-11-10 0 1.430 1.430 1.440 1.430 1.430 360,000 514,800 1.4300 1.430 1.430 1.440 1.430 1.430 360,000 1.4300 0.00%
2025-11-07 0 1.430 1.420 1.430 1.420 1.440 11,000 15,770 1.4336 1.430 1.420 1.430 1.420 1.440 11,000 1.4336 -0.69%
2025-11-06 0 1.440 1.420 1.440 1.400 1.440 646,000 915,430 1.4171 1.440 1.420 1.440 1.400 1.440 646,000 1.4171 0.00%
2025-11-05 0 1.440 1.420 1.440 1.390 1.440 355,000 502,975 1.4168 1.440 1.420 1.440 1.390 1.440 355,000 1.4168 2.13%
2025-11-04 0 1.410 1.400 1.410 1.390 1.450 148,000 208,560 1.4092 1.410 1.400 1.410 1.390 1.450 148,000 1.4092 -2.76%
2025-11-03 0 1.450 1.440 1.450 1.400 1.450 135,000 193,120 1.4305 1.450 1.440 1.450 1.400 1.450 135,000 1.4305 0.69%
2025-10-31 0 1.440 1.410 1.440 1.420 1.440 12,000 17,110 1.4258 1.440 1.410 1.440 1.420 1.440 12,000 1.4258 0.00%
2025-10-30 0 1.440 1.440 1.460 1.430 1.460 481,000 696,300 1.4476 1.440 1.440 1.460 1.430 1.460 481,000 1.4476 -0.69%
2025-10-28 0 1.450 1.440 1.450 1.430 1.460 405,000 585,415 1.4455 1.450 1.440 1.450 1.430 1.460 405,000 1.4455 -0.68%
2025-10-27 0 1.460 1.450 1.460 1.440 1.460 1,469,000 2,129,590 1.4497 1.460 1.450 1.460 1.440 1.460 1,469,000 1.4497 2.10%
2025-10-24 0 1.430 1.410 1.430 1.400 1.440 208,000 295,100 1.4188 1.430 1.410 1.430 1.400 1.440 208,000 1.4188 1.42%
2025-10-23 0 1.410 1.390 1.410 1.390 1.410 173,000 240,890 1.3924 1.410 1.390 1.410 1.390 1.410 173,000 1.3924 0.00%
2025-10-22 0 1.410 1.400 1.420 1.390 1.420 241,000 336,020 1.3943 1.410 1.400 1.420 1.390 1.420 241,000 1.3943 0.71%
2025-10-21 0 1.400 1.380 1.400 1.380 1.400 72,000 100,110 1.3904 1.400 1.380 1.400 1.380 1.400 72,000 1.3904 1.45%
2025-10-20 0 1.380 1.370 1.390 1.360 1.390 454,000 626,770 1.3806 1.380 1.370 1.390 1.360 1.390 454,000 1.3806 1.47%
2025-10-17 0 1.360 1.350 1.360 1.350 1.380 638,000 874,960 1.3714 1.360 1.350 1.360 1.350 1.380 638,000 1.3714 -0.73%
2025-10-16 0 1.370 1.370 1.390 1.340 1.390 1,156,000 1,588,380 1.3740 1.370 1.370 1.390 1.340 1.390 1,156,000 1.3740 1.48%
2025-10-15 0 1.350 1.340 1.360 1.330 1.350 597,000 803,570 1.3460 1.350 1.340 1.360 1.330 1.350 597,000 1.3460 0.75%
2025-10-14 0 1.340 1.340 1.350 1.330 1.360 188,000 253,900 1.3505 1.340 1.340 1.350 1.330 1.360 188,000 1.3505 -0.74%
2025-10-13 0 1.350 1.350 1.360 1.320 1.360 1,965,000 2,644,320 1.3457 1.350 1.350 1.360 1.320 1.360 1,965,000 1.3457 -1.46%
2025-10-10 0 1.370 1.370 1.380 1.360 1.390 188,000 258,800 1.3766 1.370 1.370 1.380 1.360 1.390 188,000 1.3766 -0.72%
2025-10-09 0 1.380 1.380 1.390 1.370 1.400 995,000 1,377,640 1.3846 1.380 1.380 1.390 1.370 1.400 995,000 1.3846 0.00%
2025-10-08 0 1.380 1.380 1.420 1.370 1.400 1,182,000 1,646,590 1.3931 1.380 1.380 1.420 1.370 1.400 1,182,000 1.3931 -1.43%
2025-10-06 0 1.400 1.400 1.410 1.370 1.400 401,000 559,350 1.3949 1.400 1.400 1.410 1.370 1.400 401,000 1.3949 0.00%
2025-10-03 0 1.400 1.390 1.400 1.370 1.410 223,000 307,530 1.3791 1.400 1.390 1.400 1.370 1.410 223,000 1.3791 1.45%
2025-10-02 0 1.380 1.380 1.390 1.350 1.380 937,000 1,277,480 1.3634 1.380 1.380 1.390 1.350 1.380 937,000 1.3634 0.00%
2025-09-30 0 1.380 1.380 1.400 1.380 1.390 734,000 1,016,280 1.3846 1.380 1.380 1.400 1.380 1.390 734,000 1.3846 -0.72%
2025-09-29 0 1.390 1.390 1.400 1.370 1.400 236,000 326,920 1.3853 1.390 1.390 1.400 1.370 1.400 236,000 1.3853 1.46%
2025-09-26 0 1.370 1.360 1.380 1.360 1.370 304,000 413,530 1.3603 1.370 1.360 1.380 1.360 1.370 304,000 1.3603 0.74%
2025-09-25 0 1.360 1.360 1.380 1.360 1.380 492,000 673,940 1.3698 1.360 1.360 1.380 1.360 1.380 492,000 1.3698 0.00%
2025-09-24 0 1.360 1.360 1.370 1.360 1.390 315,000 431,990 1.3714 1.360 1.360 1.370 1.360 1.390 315,000 1.3714 -2.16%
2025-09-23 0 1.390 1.380 1.390 1.360 1.390 766,000 1,046,370 1.3660 1.390 1.380 1.390 1.360 1.390 766,000 1.3660 0.72%
2025-09-22 0 1.380 1.370 1.380 1.360 1.410 1,251,000 1,721,030 1.3757 1.380 1.370 1.380 1.360 1.410 1,251,000 1.3757 -2.82%
2025-09-19 0 1.420 1.400 1.420 1.390 1.420 482,000 674,940 1.4003 1.420 1.400 1.420 1.390 1.420 482,000 1.4003 1.43%
2025-09-18 0 1.400 1.390 1.400 1.390 1.400 1,058,000 1,471,630 1.3910 1.400 1.390 1.400 1.390 1.400 1,058,000 1.3910 0.72%
2025-09-17 0 1.390 1.390 1.410 1.380 1.410 529,000 738,620 1.3963 1.390 1.390 1.410 1.380 1.410 529,000 1.3963 0.00%
2025-09-16 0 1.390 1.380 1.400 1.380 1.400 528,000 732,880 1.3880 1.390 1.380 1.400 1.380 1.400 528,000 1.3880 -0.71%
2025-09-15 0 1.400 1.390 1.400 1.390 1.440 2,115,000 2,970,690 1.4046 1.400 1.390 1.400 1.390 1.440 2,115,000 1.4046 -2.78%
2025-09-12 0 1.440 1.420 1.440 1.420 1.450 1,335,000 1,910,520 1.4311 1.440 1.420 1.440 1.420 1.450 1,335,000 1.4311 -0.69%
2025-09-11 0 1.450 1.440 1.450 1.430 1.470 795,000 1,153,720 1.4512 1.450 1.440 1.450 1.430 1.470 795,000 1.4512 -1.36%
2025-09-10 0 1.470 1.460 1.470 1.460 1.510 1,395,000 2,068,140 1.4825 1.470 1.460 1.470 1.460 1.510 1,395,000 1.4825 -0.68%
2025-09-09 0 1.480 1.470 1.480 1.460 1.500 1,239,000 1,822,170 1.4707 1.480 1.470 1.480 1.460 1.500 1,239,000 1.4707 -1.33%
2025-09-08 0 1.500 1.490 1.500 1.470 1.500 591,000 881,270 1.4912 1.500 1.490 1.500 1.470 1.500 591,000 1.4912 1.35%
2025-09-05 0 1.480 1.480 1.500 1.480 1.500 515,000 771,800 1.4986 1.480 1.480 1.500 1.480 1.500 515,000 1.4986 -0.67%
2025-09-04 0 1.490 1.470 1.490 1.430 1.490 1,656,000 2,436,200 1.4711 1.490 1.470 1.490 1.430 1.490 1,656,000 1.4711 1.36%
2025-09-03 0 1.470 1.460 1.470 1.430 1.500 1,936,000 2,857,340 1.4759 1.470 1.460 1.470 1.430 1.500 1,936,000 1.4759 -0.68%
2025-09-02 0 1.480 1.470 1.500 1.450 1.560 1,376,000 2,075,450 1.5083 1.480 1.470 1.500 1.450 1.560 1,376,000 1.5083 0.68%
2025-09-01 0 1.470 1.460 1.470 1.460 1.540 1,841,000 2,781,050 1.5106 1.470 1.460 1.470 1.460 1.540 1,841,000 1.5106 -1.34%
2025-08-29 0 1.490 1.490 1.500 1.470 1.540 1,732,000 2,625,680 1.5160 1.490 1.490 1.500 1.470 1.540 1,732,000 1.5160 0.68%
2025-08-28 0 1.480 1.480 1.490 1.450 1.550 1,892,000 2,851,550 1.5072 1.480 1.480 1.490 1.450 1.550 1,892,000 1.5072 1.37%
2025-08-27 0 1.460 1.460 1.470 1.450 1.500 664,000 979,190 1.4747 1.460 1.460 1.470 1.450 1.500 664,000 1.4747 -0.68%
2025-08-26 0 1.470 1.440 1.480 1.420 1.480 2,145,000 3,130,880 1.4596 1.470 1.440 1.480 1.420 1.480 2,145,000 1.4596 0.68%
2025-08-25 0 1.460 1.400 1.460 1.390 1.470 2,914,000 4,168,850 1.4306 1.460 1.400 1.460 1.390 1.470 2,914,000 1.4306 5.80%
2025-08-22 0 1.380 1.370 1.400 1.380 1.390 381,000 526,320 1.3814 1.380 1.370 1.400 1.380 1.390 381,000 1.3814 -0.72%
2025-08-21 0 1.390 1.390 1.400 1.380 1.410 398,000 554,000 1.3920 1.390 1.390 1.400 1.380 1.410 398,000 1.3920 0.00%
2025-08-20 0 1.390 1.390 1.400 1.380 1.400 961,000 1,336,230 1.3905 1.390 1.390 1.400 1.380 1.400 961,000 1.3905 -0.71%
2025-08-19 0 1.400 1.390 1.400 1.380 1.410 214,000 298,700 1.3958 1.400 1.390 1.400 1.380 1.410 214,000 1.3958 -0.71%
2025-08-18 0 1.410 1.400 1.410 1.370 1.410 1,020,000 1,412,340 1.3846 1.410 1.400 1.410 1.370 1.410 1,020,000 1.3846 2.17%
2025-08-15 0 1.380 1.370 1.380 1.360 1.380 617,000 845,410 1.3702 1.380 1.370 1.380 1.360 1.380 617,000 1.3702 1.47%
2025-08-14 0 1.360 1.360 1.370 1.360 1.410 2,920,000 4,023,380 1.3779 1.360 1.360 1.370 1.360 1.410 2,920,000 1.3779 -0.73%
2025-08-13 0 1.370 1.360 1.370 1.370 1.380 901,000 1,241,320 1.3777 1.370 1.360 1.370 1.370 1.380 901,000 1.3777 0.00%
2025-08-12 0 1.370 1.370 1.390 1.370 1.400 128,000 177,510 1.3868 1.370 1.370 1.390 1.370 1.400 128,000 1.3868 -1.44%
2025-08-11 0 1.390 1.380 1.390 1.360 1.410 2,007,000 2,786,430 1.3884 1.390 1.380 1.390 1.360 1.410 2,007,000 1.3884 -2.80%
2025-08-08 0 1.430 1.430 1.440 1.420 1.430 386,000 551,800 1.4295 1.430 1.430 1.440 1.420 1.430 386,000 1.4295 0.70%
2025-08-07 0 1.420 1.420 1.430 1.400 1.430 911,000 1,292,660 1.4189 1.420 1.420 1.430 1.400 1.430 911,000 1.4189 1.43%
2025-08-06 0 1.400 1.400 1.420 1.400 1.430 163,000 230,740 1.4156 1.400 1.400 1.420 1.400 1.430 163,000 1.4156 -0.71%
2025-08-05 0 1.410 1.410 1.420 1.390 1.430 253,000 357,130 1.4116 1.410 1.410 1.420 1.390 1.430 253,000 1.4116 2.17%
2025-08-04 0 1.380 1.380 1.390 1.380 1.400 273,000 377,880 1.3842 1.380 1.380 1.390 1.380 1.400 273,000 1.3842 -0.72%
2025-08-01 0 1.390 1.390 1.400 1.370 1.400 430,000 600,270 1.3960 1.390 1.390 1.400 1.370 1.400 430,000 1.3960 0.72%
2025-07-31 0 1.380 1.380 1.390 1.370 1.400 195,000 269,640 1.3828 1.380 1.380 1.390 1.370 1.400 195,000 1.3828 -1.43%
2025-07-30 0 1.400 1.400 1.420 1.400 1.420 528,000 743,560 1.4083 1.400 1.400 1.420 1.400 1.420 528,000 1.4083 -0.71%
2025-07-29 0 1.410 1.410 1.430 1.400 1.410 273,000 383,300 1.4040 1.410 1.410 1.430 1.400 1.410 273,000 1.4040 0.00%
2025-07-28 0 1.410 1.410 1.420 1.400 1.430 1,205,000 1,714,320 1.4227 1.410 1.410 1.420 1.400 1.430 1,205,000 1.4227 -1.40%
2025-07-25 0 1.430 1.420 1.430 1.420 1.440 455,000 649,900 1.4284 1.430 1.420 1.430 1.420 1.440 455,000 1.4284 0.70%
2025-07-24 0 1.420 1.420 1.430 1.410 1.430 585,000 828,460 1.4162 1.420 1.420 1.430 1.410 1.430 585,000 1.4162 0.71%
2025-07-23 0 1.410 1.400 1.410 1.400 1.430 499,000 704,310 1.4114 1.410 1.400 1.410 1.400 1.430 499,000 1.4114 -1.40%
2025-07-22 0 1.430 1.420 1.430 1.400 1.440 652,000 926,350 1.4208 1.430 1.420 1.430 1.400 1.440 652,000 1.4208 2.14%
2025-07-21 0 1.400 1.390 1.400 1.350 1.410 1,295,000 1,797,860 1.3883 1.400 1.390 1.400 1.350 1.410 1,295,000 1.3883 2.94%
2025-07-18 0 1.360 1.360 1.370 1.340 1.370 281,000 380,800 1.3552 1.360 1.360 1.370 1.340 1.370 281,000 1.3552 1.49%
2025-07-17 0 1.340 1.340 1.360 1.340 1.360 569,000 767,130 1.3482 1.340 1.340 1.360 1.340 1.360 569,000 1.3482 -1.47%
2025-07-16 0 1.360 1.340 1.360 1.330 1.360 118,000 157,090 1.3313 1.360 1.340 1.360 1.330 1.360 118,000 1.3313 0.74%
2025-07-15 0 1.350 1.350 1.360 1.350 1.380 332,000 451,110 1.3588 1.350 1.350 1.360 1.350 1.380 332,000 1.3588 -0.74%
2025-07-14 0 1.360 1.360 1.370 1.350 1.380 333,000 451,390 1.3555 1.360 1.360 1.370 1.350 1.380 333,000 1.3555 0.74%
2025-07-11 0 1.350 1.330 1.350 1.320 1.350 877,000 1,174,450 1.3392 1.350 1.330 1.350 1.320 1.350 877,000 1.3392 1.50%
2025-07-10 0 1.330 1.320 1.330 1.300 1.330 623,000 819,780 1.3159 1.330 1.320 1.330 1.300 1.330 623,000 1.3159 0.76%
2025-07-09 0 1.320 1.310 1.320 1.310 1.320 107,000 141,150 1.3192 1.320 1.310 1.320 1.310 1.320 107,000 1.3192 0.00%
2025-07-08 0 1.320 1.320 1.330 1.310 1.330 431,000 570,100 1.3227 1.320 1.320 1.330 1.310 1.330 431,000 1.3227 0.00%
2025-07-07 0 1.320 1.300 1.320 1.300 1.320 435,000 567,390 1.3043 1.320 1.300 1.320 1.300 1.320 435,000 1.3043 1.54%
2025-07-04 0 1.300 1.300 1.310 1.280 1.300 322,000 412,500 1.2811 1.300 1.300 1.310 1.280 1.300 322,000 1.2811 0.00%
2025-07-03 0 1.300 1.280 1.310 1.280 1.310 876,000 1,125,030 1.2843 1.300 1.280 1.310 1.280 1.310 876,000 1.2843 0.00%
2025-07-02 0 1.300 1.290 1.300 1.280 1.320 2,029,000 2,605,800 1.2843 1.300 1.290 1.300 1.280 1.320 2,029,000 1.2843 -0.76%
2025-06-30 0 1.310 1.280 1.310 1.270 1.310 1,500,000 1,925,160 1.2834 1.310 1.280 1.310 1.270 1.310 1,500,000 1.2834 1.55%
2025-06-27 0 1.290 1.290 1.300 1.280 1.300 811,000 1,040,690 1.2832 1.290 1.290 1.300 1.280 1.300 811,000 1.2832 0.78%
2025-06-26 0 1.280 1.280 1.290 1.260 1.280 556,000 710,330 1.2776 1.280 1.280 1.290 1.260 1.280 556,000 1.2776 -0.78%
2025-06-25 0 1.290 1.290 1.300 1.270 1.300 254,000 328,220 1.2922 1.290 1.290 1.300 1.270 1.300 254,000 1.2922 0.00%
2025-06-24 0 1.290 1.280 1.300 1.270 1.290 420,000 538,090 1.2812 1.290 1.280 1.300 1.270 1.290 420,000 1.2812 1.57%
2025-06-23 0 1.270 1.250 1.270 1.240 1.280 359,000 449,100 1.2510 1.270 1.250 1.270 1.240 1.280 359,000 1.2510 0.00%
2025-06-20 0 1.270 1.260 1.280 1.250 1.310 727,000 930,390 1.2798 1.270 1.260 1.280 1.250 1.310 727,000 1.2798 -0.18%
2025-06-19 0 1.390 1.390 1.400 1.360 1.390 462,000 633,340 1.3709 1.272 1.272 1.281 1.245 1.272 504,738 1.2548 0.72%
2025-06-18 0 1.380 1.360 1.380 1.370 1.390 217,000 299,400 1.3797 1.263 1.245 1.263 1.254 1.272 237,074 1.2629 0.00%
2025-06-17 0 1.380 1.370 1.380 1.380 1.380 119,000 164,220 1.3800 1.263 1.254 1.263 1.263 1.263 130,008 1.2631 0.00%
2025-06-16 0 1.380 1.370 1.380 1.360 1.380 531,000 732,490 1.3795 1.263 1.254 1.263 1.245 1.263 580,121 1.2626 0.73%
2025-06-13 0 1.370 1.370 1.380 1.360 1.400 632,000 869,050 1.3751 1.254 1.254 1.263 1.245 1.281 690,464 1.2586 -1.44%
2025-06-12 0 1.390 1.370 1.390 1.370 1.390 560,000 772,490 1.3794 1.272 1.254 1.272 1.254 1.272 611,804 1.2626 0.00%
2025-06-11 0 1.390 1.380 1.390 1.370 1.390 115,000 158,470 1.3780 1.272 1.263 1.272 1.254 1.272 125,638 1.2613 1.46%
2025-06-10 0 1.370 1.370 1.390 1.370 1.390 190,000 261,220 1.3748 1.254 1.254 1.272 1.254 1.272 207,576 1.2584 0.00%
2025-06-09 0 1.370 1.370 1.380 1.360 1.380 245,000 337,110 1.3760 1.254 1.254 1.263 1.245 1.263 267,664 1.2595 0.00%
2025-06-06 0 1.370 1.360 1.370 1.360 1.380 288,000 394,890 1.3711 1.254 1.245 1.254 1.245 1.263 314,642 1.2550 0.74%
2025-06-05 0 1.360 1.360 1.370 1.340 1.370 315,000 429,140 1.3623 1.245 1.245 1.254 1.227 1.254 344,140 1.2470 0.00%
2025-06-04 0 1.360 1.360 1.370 1.350 1.360 465,000 630,080 1.3550 1.245 1.245 1.254 1.236 1.245 508,016 1.2403 0.74%
2025-06-03 0 1.350 1.350 1.360 1.340 1.350 27,000 36,350 1.3463 1.236 1.236 1.245 1.227 1.236 29,498 1.2323 0.75%
2025-06-02 0 1.340 1.330 1.350 1.330 1.340 307,000 410,110 1.3359 1.227 1.217 1.236 1.217 1.227 335,400 1.2228 -1.47%
2025-05-30 0 1.360 1.360 1.370 1.350 1.390 1,076,000 1,459,190 1.3561 1.245 1.245 1.254 1.236 1.272 1,175,538 1.2413 -2.16%
2025-05-29 0 1.390 1.380 1.400 1.380 1.400 347,000 482,430 1.3903 1.272 1.263 1.281 1.263 1.281 379,100 1.2726 0.00%
2025-05-28 0 1.390 1.370 1.390 1.360 1.390 499,000 687,990 1.3787 1.272 1.254 1.272 1.245 1.272 545,161 1.2620 2.21%
2025-05-27 0 1.360 1.350 1.370 1.350 1.360 139,000 188,150 1.3536 1.245 1.236 1.254 1.236 1.245 151,858 1.2390 0.00%
2025-05-26 0 1.360 1.350 1.370 1.340 1.360 157,000 212,520 1.3536 1.245 1.236 1.254 1.227 1.245 171,524 1.2390 -0.73%
2025-05-23 0 1.370 1.360 1.370 1.340 1.370 330,000 450,250 1.3644 1.254 1.245 1.254 1.227 1.254 360,527 1.2489 1.48%
2025-05-22 0 1.350 1.340 1.350 1.350 1.350 189,000 255,150 1.3500 1.236 1.227 1.236 1.236 1.236 206,484 1.2357 0.00%
2025-05-21 0 1.350 1.340 1.350 1.340 1.360 362,000 488,730 1.3501 1.236 1.227 1.236 1.227 1.245 395,488 1.2358 0.75%
2025-05-20 0 1.340 1.340 1.360 1.340 1.360 998,000 1,344,870 1.3476 1.227 1.227 1.245 1.227 1.245 1,090,322 1.2335 -0.74%
2025-05-19 0 1.350 1.350 1.360 1.340 1.360 327,000 441,820 1.3511 1.236 1.236 1.245 1.227 1.245 357,250 1.2367 -0.74%
2025-05-16 0 1.360 1.360 1.380 1.340 1.360 367,000 496,180 1.3520 1.245 1.245 1.263 1.227 1.245 400,950 1.2375 -0.73%
2025-05-15 0 1.370 1.370 1.380 1.370 1.390 96,000 132,400 1.3792 1.254 1.254 1.263 1.254 1.272 104,881 1.2624 -0.72%
2025-05-14 0 1.380 1.370 1.410 1.360 1.380 28,000 38,180 1.3636 1.263 1.254 1.291 1.245 1.263 30,590 1.2481 1.47%
2025-05-13 0 1.360 1.360 1.380 1.350 1.380 118,000 162,790 1.3796 1.245 1.245 1.263 1.236 1.263 128,916 1.2628 -1.45%
2025-05-12 0 1.380 1.380 1.400 1.370 1.390 350,000 482,910 1.3797 1.263 1.263 1.281 1.254 1.272 382,377 1.2629 0.00%
2025-05-09 0 1.380 1.370 1.410 1.360 1.380 354,000 484,460 1.3685 1.263 1.254 1.291 1.245 1.263 386,747 1.2527 0.73%
2025-05-08 0 1.370 1.370 1.380 1.360 1.390 215,000 294,870 1.3715 1.254 1.254 1.263 1.245 1.272 234,889 1.2554 0.74%
2025-05-07 0 1.360 1.360 1.370 1.360 1.380 286,000 390,310 1.3647 1.245 1.245 1.254 1.245 1.263 312,457 1.2492 -1.45%
2025-05-06 0 1.380 1.380 1.390 1.350 1.390 364,000 499,660 1.3727 1.263 1.263 1.272 1.236 1.272 397,673 1.2565 2.22%
2025-05-02 0 1.350 1.350 1.390 1.350 1.400 1,025,000 1,408,000 1.3737 1.236 1.236 1.272 1.236 1.281 1,119,820 1.2573 -2.17%
2025-04-30 0 1.380 1.370 1.390 1.370 1.390 83,000 114,460 1.3790 1.263 1.254 1.272 1.254 1.272 90,678 1.2623 0.73%
2025-04-29 0 1.370 1.360 1.370 1.360 1.380 142,000 194,920 1.3727 1.254 1.245 1.254 1.245 1.263 155,136 1.2564 1.48%
2025-04-28 0 1.350 1.350 1.380 1.350 1.380 156,000 213,730 1.3701 1.236 1.236 1.263 1.236 1.263 170,431 1.2541 -1.46%
2025-04-25 0 1.370 1.370 1.380 1.370 1.390 132,000 181,160 1.3724 1.254 1.254 1.263 1.254 1.272 144,211 1.2562 -1.44%
2025-04-24 0 1.390 1.390 1.400 1.380 1.390 70,000 97,200 1.3886 1.272 1.272 1.281 1.263 1.272 76,475 1.2710 -0.71%
2025-04-23 0 1.400 1.390 1.410 1.360 1.400 88,000 122,080 1.3873 1.281 1.272 1.291 1.245 1.281 96,141 1.2698 1.45%
2025-04-22 0 1.380 1.360 1.390 1.350 1.390 70,000 96,610 1.3801 1.263 1.245 1.272 1.236 1.272 76,475 1.2633 0.73%
2025-04-17 0 1.370 1.370 1.400 1.360 1.390 11,000 15,170 1.3791 1.254 1.254 1.281 1.245 1.272 12,018 1.2623 -1.44%
2025-04-16 0 1.390 1.390 1.420 1.340 1.400 381,000 526,200 1.3811 1.272 1.272 1.300 1.227 1.281 416,245 1.2642 0.00%
2025-04-15 0 1.390 1.390 1.400 1.390 1.410 204,000 284,340 1.3938 1.272 1.272 1.281 1.272 1.291 222,871 1.2758 -1.42%
2025-04-14 0 1.410 1.410 1.420 1.370 1.420 722,000 1,010,180 1.3991 1.291 1.291 1.300 1.254 1.300 788,790 1.2807 3.68%
2025-04-11 0 1.360 1.360 1.380 1.310 1.360 220,000 296,950 1.3498 1.245 1.245 1.263 1.199 1.245 240,352 1.2355 1.49%
2025-04-10 0 1.340 1.340 1.350 1.320 1.360 346,000 463,240 1.3388 1.227 1.227 1.236 1.208 1.245 378,007 1.2255 3.08%
2025-04-09 0 1.300 1.300 1.330 1.250 1.320 455,000 580,590 1.2760 1.190 1.190 1.217 1.144 1.208 497,091 1.1680 0.00%
2025-04-08 0 1.300 1.300 1.350 1.270 1.400 964,590 1,265,606 1.3121 1.190 1.190 1.236 1.162 1.281 1,053,821 1.2010 1.56%
2025-04-07 0 1.280 1.280 1.300 1.280 1.380 2,503,000 3,320,320 1.3265 1.172 1.172 1.190 1.172 1.263 2,734,545 1.2142 -10.49%
2025-04-03 0 1.430 1.410 1.430 1.400 1.430 127,000 181,170 1.4265 1.309 1.291 1.309 1.281 1.309 138,748 1.3057 0.00%
2025-04-02 0 1.430 1.410 1.430 1.410 1.430 250,000 356,680 1.4267 1.309 1.291 1.309 1.291 1.309 273,127 1.3059 1.42%
2025-04-01 0 1.410 1.410 1.420 1.400 1.420 139,000 195,797 1.4086 1.291 1.291 1.300 1.281 1.300 151,858 1.2893 0.71%
2025-03-31 0 1.400 1.390 1.410 1.380 1.430 497,000 692,900 1.3942 1.281 1.272 1.291 1.263 1.309 542,976 1.2761 -1.41%
2025-03-28 0 1.420 1.410 1.420 1.410 1.440 572,000 812,650 1.4207 1.300 1.291 1.300 1.291 1.318 624,914 1.3004 -1.39%
2025-03-27 0 1.440 1.430 1.440 1.400 1.440 878,000 1,246,140 1.4193 1.318 1.309 1.318 1.281 1.318 959,221 1.2991 0.70%
2025-03-26 0 1.430 1.430 1.440 1.400 1.440 334,000 473,950 1.4190 1.309 1.309 1.318 1.281 1.318 364,897 1.2989 2.14%
2025-03-25 0 1.400 1.390 1.410 1.390 1.420 500,000 699,100 1.3982 1.281 1.272 1.291 1.272 1.300 546,254 1.2798 -0.71%
2025-03-24 0 1.410 1.410 1.420 1.410 1.430 113,000 160,560 1.4209 1.291 1.291 1.300 1.291 1.309 123,453 1.3006 -1.40%
2025-03-21 0 1.430 1.420 1.440 1.420 1.430 459,000 654,360 1.4256 1.309 1.300 1.318 1.300 1.309 501,461 1.3049 0.70%
2025-03-20 0 1.420 1.420 1.430 1.410 1.430 401,000 569,200 1.4195 1.300 1.300 1.309 1.291 1.309 438,095 1.2993 -0.70%
2025-03-19 0 1.430 1.420 1.440 1.430 1.440 303,000 433,890 1.4320 1.309 1.300 1.318 1.309 1.318 331,030 1.3107 0.00%
2025-03-18 0 1.430 1.420 1.440 1.390 1.440 1,778,000 2,523,680 1.4194 1.309 1.300 1.318 1.272 1.318 1,942,478 1.2992 0.70%
2025-03-17 0 1.420 1.420 1.430 1.400 1.450 2,053,000 2,912,800 1.4188 1.300 1.300 1.309 1.281 1.327 2,242,917 1.2987 -2.07%
2025-03-14 0 1.450 1.440 1.460 1.410 1.460 1,664,000 2,394,470 1.4390 1.327 1.318 1.336 1.291 1.336 1,817,932 1.3171 0.69%
2025-03-13 0 1.440 1.440 1.450 1.440 1.460 1,215,000 1,755,080 1.4445 1.318 1.318 1.327 1.318 1.336 1,327,396 1.3222 -0.69%
2025-03-12 0 1.450 1.450 1.470 1.430 1.480 831,000 1,199,320 1.4432 1.327 1.327 1.346 1.309 1.355 907,873 1.3210 -1.36%
2025-03-11 0 1.470 1.460 1.470 1.460 1.480 725,000 1,062,590 1.4656 1.346 1.336 1.346 1.336 1.355 792,068 1.3415 -1.34%
2025-03-10 0 1.490 1.480 1.500 1.470 1.500 779,000 1,158,060 1.4866 1.364 1.355 1.373 1.346 1.373 851,063 1.3607 2.05%
2025-03-07 0 1.460 1.460 1.470 1.450 1.480 865,000 1,269,810 1.4680 1.336 1.336 1.346 1.327 1.355 945,019 1.3437 -2.67%
2025-03-06 0 1.500 1.480 1.500 1.480 1.500 370,000 552,350 1.4928 1.373 1.355 1.373 1.355 1.373 404,228 1.3664 0.67%
2025-03-05 0 1.490 1.470 1.500 1.450 1.500 440,000 655,740 1.4903 1.364 1.346 1.373 1.327 1.373 480,703 1.3641 0.68%
2025-03-04 0 1.480 1.450 1.480 1.440 1.480 414,000 600,420 1.4503 1.355 1.327 1.355 1.318 1.355 452,298 1.3275 0.00%
2025-03-03 0 1.480 1.480 1.490 1.450 1.490 2,259,000 3,309,950 1.4652 1.355 1.355 1.364 1.327 1.364 2,467,973 1.3412 -0.67%
2025-02-28 0 1.490 1.480 1.490 1.440 1.700 4,873,000 7,462,590 1.5314 1.364 1.355 1.364 1.318 1.556 5,323,787 1.4017 -11.83%
2025-02-27 0 1.690 1.690 1.700 1.690 1.700 175,000 296,860 1.6963 1.547 1.547 1.556 1.547 1.556 191,189 1.5527 0.00%
2025-02-26 0 1.690 1.680 1.700 1.660 1.700 656,000 1,107,880 1.6888 1.547 1.538 1.556 1.519 1.556 716,685 1.5458 1.81%
2025-02-25 0 1.660 1.660 1.670 1.660 1.680 581,000 974,410 1.6771 1.519 1.519 1.529 1.519 1.538 634,747 1.5351 -0.60%
2025-02-24 0 1.670 1.670 1.690 1.660 1.670 27,000 44,840 1.6607 1.529 1.529 1.547 1.519 1.529 29,498 1.5201 0.60%
2025-02-21 0 1.660 1.660 1.680 1.650 1.660 51,000 84,180 1.6506 1.519 1.519 1.538 1.510 1.519 55,718 1.5108 0.61%
2025-02-20 0 1.650 1.650 1.670 1.640 1.690 147,000 246,660 1.6780 1.510 1.510 1.529 1.501 1.547 160,599 1.5359 -2.37%
2025-02-19 0 1.690 1.670 1.690 1.670 1.690 216,000 363,050 1.6808 1.547 1.529 1.547 1.529 1.547 235,982 1.5385 0.60%
2025-02-18 0 1.680 1.670 1.690 1.620 1.680 404,000 674,060 1.6685 1.538 1.529 1.547 1.483 1.538 441,373 1.5272 1.20%
2025-02-17 0 1.660 1.640 1.670 1.620 1.660 772,000 1,266,640 1.6407 1.519 1.501 1.529 1.483 1.519 843,415 1.5018 2.47%
2025-02-14 0 1.620 1.620 1.640 1.620 1.640 835,000 1,355,120 1.6229 1.483 1.483 1.501 1.483 1.501 912,243 1.4855 -0.61%
2025-02-13 0 1.630 1.620 1.630 1.610 1.640 1,143,000 1,852,640 1.6209 1.492 1.483 1.492 1.474 1.501 1,248,736 1.4836 -0.61%
2025-02-12 0 1.640 1.640 1.650 1.600 1.640 1,629,000 2,648,790 1.6260 1.501 1.501 1.510 1.465 1.501 1,779,694 1.4883 1.23%
2025-02-11 0 1.620 1.620 1.630 1.620 1.630 90,000 146,620 1.6291 1.483 1.483 1.492 1.483 1.492 98,326 1.4912 0.00%
2025-02-10 0 1.620 1.610 1.620 1.620 1.630 192,000 312,540 1.6278 1.483 1.474 1.483 1.483 1.492 209,761 1.4900 0.62%
2025-02-07 0 1.610 1.610 1.630 1.610 1.630 241,000 388,220 1.6109 1.474 1.474 1.492 1.474 1.492 263,294 1.4745 0.00%
2025-02-06 0 1.610 1.600 1.610 1.600 1.620 179,000 288,120 1.6096 1.474 1.465 1.474 1.465 1.483 195,559 1.4733 1.26%
2025-02-05 0 1.590 1.590 1.600 1.590 1.610 308,000 495,120 1.6075 1.455 1.455 1.465 1.455 1.474 336,492 1.4714 -1.24%
2025-02-04 0 1.610 1.610 1.640 1.600 1.620 193,000 311,450 1.6137 1.474 1.474 1.501 1.465 1.483 210,854 1.4771 0.00%
2025-02-03 0 1.610 1.600 1.630 1.600 1.640 44,000 70,750 1.6080 1.474 1.465 1.492 1.465 1.501 48,070 1.4718 0.00%
2025-01-28 0 1.610 1.610 1.630 1.610 1.620 6,000 9,710 1.6183 1.474 1.474 1.492 1.474 1.483 6,555 1.4813 -1.23%
2025-01-27 0 1.630 1.600 1.630 1.600 1.630 204,000 329,290 1.6142 1.492 1.465 1.492 1.465 1.492 222,871 1.4775 1.87%
2025-01-24 0 1.600 1.590 1.610 1.600 1.610 62,000 99,570 1.6060 1.465 1.455 1.474 1.465 1.474 67,735 1.4700 0.63%
2025-01-23 0 1.590 1.590 1.600 1.590 1.600 208,000 332,380 1.5980 1.455 1.455 1.465 1.455 1.465 227,241 1.4627 0.63%
2025-01-22 0 1.580 1.580 1.600 1.580 1.590 29,000 46,070 1.5886 1.446 1.446 1.465 1.446 1.455 31,683 1.4541 0.00%
2025-01-21 0 1.580 1.580 1.600 1.570 1.600 910,000 1,437,090 1.5792 1.446 1.446 1.465 1.437 1.465 994,181 1.4455 -1.25%
2025-01-20 0 1.600 1.600 1.610 1.590 1.610 60,000 96,130 1.6022 1.465 1.465 1.474 1.455 1.474 65,550 1.4665 1.27%
2025-01-17 0 1.580 1.580 1.600 1.580 1.580 16,000 25,580 1.5988 1.446 1.446 1.465 1.446 1.446 17,480 1.4634 -1.25%
2025-01-16 0 1.600 1.600 1.620 1.590 1.610 32,000 51,110 1.5972 1.465 1.465 1.483 1.455 1.474 34,960 1.4619 1.27%
2025-01-15 0 1.580 1.580 1.600 1.580 1.610 265,000 419,550 1.5832 1.446 1.446 1.465 1.446 1.474 289,514 1.4492 -1.86%
2025-01-14 0 1.610 1.580 1.610 1.580 1.610 18,000 28,530 1.5850 1.474 1.446 1.474 1.446 1.474 19,665 1.4508 1.26%
2025-01-13 0 1.590 1.590 1.610 1.580 1.580 74,000 116,950 1.5804 1.455 1.455 1.474 1.446 1.446 80,846 1.4466 -1.24%
2025-01-10 0 1.610 1.580 1.610 1.590 1.610 46,000 73,660 1.6013 1.474 1.446 1.474 1.455 1.474 50,255 1.4657 -0.62%
2025-01-09 0 1.620 1.600 1.620 1.580 1.620 94,000 150,870 1.6050 1.483 1.465 1.483 1.446 1.483 102,696 1.4691 2.53%
2025-01-08 0 1.580 1.580 1.620 1.580 1.620 461,000 739,840 1.6049 1.446 1.446 1.483 1.446 1.483 503,646 1.4690 0.64%
2025-01-07 0 1.570 1.570 1.600 1.570 1.580 332,000 522,870 1.5749 1.437 1.437 1.465 1.437 1.446 362,712 1.4416 0.00%
2025-01-06 0 1.570 1.570 1.590 1.570 1.600 457,000 719,280 1.5739 1.437 1.437 1.455 1.437 1.465 499,276 1.4406 -0.63%
2025-01-03 0 1.580 1.580 1.600 1.580 1.600 46,000 73,270 1.5928 1.446 1.446 1.465 1.446 1.465 50,255 1.4580 0.00%
2025-01-02 0 1.580 1.580 1.590 1.570 1.600 510,000 808,190 1.5847 1.446 1.446 1.455 1.437 1.465 557,179 1.4505 0.64%
2024-12-31 0 1.570 1.570 1.580 1.570 1.580 305,000 480,230 1.5745 1.437 1.437 1.446 1.437 1.446 333,215 1.4412 -0.63%
2024-12-30 0 1.580 1.580 1.590 1.580 1.640 509,000 814,838 1.6009 1.446 1.446 1.455 1.446 1.501 556,086 1.4653 -0.63%
2024-12-27 0 1.590 1.580 1.590 1.560 1.590 122,000 193,600 1.5869 1.455 1.446 1.455 1.428 1.455 133,286 1.4525 0.00%
2024-12-24 0 1.590 1.560 1.590 1.560 1.590 63,000 98,580 1.5648 1.455 1.428 1.455 1.428 1.455 68,828 1.4323 1.92%
2024-12-23 0 1.560 1.560 1.580 1.550 1.560 3,000 4,670 1.5567 1.428 1.428 1.446 1.419 1.428 3,278 1.4249 1.30%
2024-12-20 0 1.540 1.540 1.560 1.530 1.550 165,000 255,290 1.5472 1.410 1.410 1.428 1.400 1.419 180,264 1.4162 -0.65%
2024-12-19 0 1.550 1.550 1.560 1.520 1.550 110,000 170,440 1.5495 1.419 1.419 1.428 1.391 1.419 120,176 1.4183 -0.64%
2024-12-18 0 1.560 1.560 1.580 1.550 1.580 256,000 399,740 1.5615 1.428 1.428 1.446 1.419 1.446 279,682 1.4293 0.00%
2024-12-17 0 1.560 1.540 1.560 1.530 1.560 174,000 271,130 1.5582 1.428 1.410 1.428 1.400 1.428 190,096 1.4263 0.00%
2024-12-16 0 1.560 1.550 1.560 1.550 1.560 159,000 247,950 1.5594 1.428 1.419 1.428 1.419 1.428 173,709 1.4274 0.00%
2024-12-13 0 1.560 1.560 1.590 1.550 1.580 299,000 469,420 1.5700 1.428 1.428 1.455 1.419 1.446 326,660 1.4370 0.00%
2024-12-12 0 1.560 1.540 1.560 1.530 1.570 193,000 298,700 1.5477 1.428 1.410 1.428 1.400 1.437 210,854 1.4166 1.96%
2024-12-11 0 1.530 1.520 1.540 1.500 1.600 2,906,000 4,430,500 1.5246 1.400 1.391 1.410 1.373 1.465 3,174,825 1.3955 -2.55%
2024-12-10 0 1.570 1.550 1.580 1.560 1.600 411,000 649,050 1.5792 1.437 1.419 1.446 1.428 1.465 449,020 1.4455 0.00%
2024-12-09 0 1.570 1.570 1.600 1.530 1.600 373,000 587,780 1.5758 1.437 1.437 1.465 1.400 1.465 407,505 1.4424 0.64%
2024-12-06 0 1.560 1.550 1.580 1.520 1.560 45,000 69,690 1.5487 1.428 1.419 1.446 1.391 1.428 49,163 1.4175 3.31%
2024-12-05 0 1.510 1.510 1.560 1.510 1.560 217,000 330,610 1.5235 1.382 1.382 1.428 1.382 1.428 237,074 1.3945 -1.31%
2024-12-04 0 1.530 1.530 1.570 1.530 1.580 166,000 258,490 1.5572 1.400 1.400 1.437 1.400 1.446 181,356 1.4253 -3.16%
2024-12-03 0 1.580 1.560 1.580 1.530 1.580 145,000 226,540 1.5623 1.446 1.428 1.446 1.400 1.446 158,414 1.4301 2.60%
2024-12-02 0 1.540 1.530 1.550 1.530 1.540 10,000 15,380 1.5380 1.410 1.400 1.419 1.400 1.410 10,925 1.4078 1.32%
2024-11-29 0 1.520 1.510 1.530 1.500 1.530 357,000 541,780 1.5176 1.391 1.382 1.400 1.373 1.400 390,025 1.3891 -0.65%
2024-11-28 0 1.530 1.520 1.530 1.500 1.550 631,000 960,510 1.5222 1.400 1.391 1.400 1.373 1.419 689,372 1.3933 -0.65%
2024-11-27 0 1.540 1.560 1.570 1.510 1.550 149,000 229,300 1.5389 1.410 1.428 1.437 1.382 1.419 162,784 1.4086 -1.91%
2024-11-26 0 1.570 1.530 1.570 1.530 1.570 82,000 127,110 1.5501 1.437 1.400 1.437 1.400 1.437 89,586 1.4189 1.29%
2024-11-25 0 1.550 1.550 1.580 - - 0 0 - 1.419 1.419 1.446 - - 0 - 1.97%
2024-11-22 0 1.520 1.520 1.540 1.500 1.580 968,000 1,486,280 1.5354 1.391 1.391 1.410 1.373 1.446 1,057,547 1.4054 -3.80%
2024-11-21 0 1.580 1.580 1.600 1.580 1.590 78,000 123,540 1.5838 1.446 1.446 1.465 1.446 1.455 85,216 1.4497 -1.25%
2024-11-20 0 1.600 1.600 1.610 1.590 1.600 97,000 155,170 1.5997 1.465 1.465 1.474 1.455 1.465 105,973 1.4642 1.27%
2024-11-19 0 1.580 1.580 1.610 - - 0 0 - 1.446 1.446 1.474 - - 0 - 0.64%
2024-11-18 0 1.570 1.570 1.580 1.570 1.580 173,000 272,670 1.5761 1.437 1.437 1.446 1.437 1.446 189,004 1.4427 0.00%
2024-11-15 0 1.570 1.560 1.570 1.560 1.600 203,000 319,240 1.5726 1.437 1.428 1.437 1.428 1.465 221,779 1.4395 -0.63%
2024-11-14 0 1.580 1.580 1.600 1.580 1.610 259,000 413,500 1.5965 1.446 1.446 1.465 1.446 1.474 282,959 1.4613 -1.86%
2024-11-13 0 1.610 1.600 1.620 1.600 1.620 295,000 475,950 1.6134 1.474 1.465 1.483 1.465 1.483 322,290 1.4768 -1.23%
2024-11-12 0 1.630 1.610 1.630 1.600 1.670 460,000 750,460 1.6314 1.492 1.474 1.492 1.465 1.529 502,553 1.4933 -2.40%
2024-11-11 0 1.670 1.650 1.670 1.650 1.670 277,000 458,050 1.6536 1.529 1.510 1.529 1.510 1.529 302,624 1.5136 0.00%
2024-11-08 0 1.670 1.650 1.680 1.630 1.670 1,089,000 1,789,450 1.6432 1.529 1.510 1.538 1.492 1.529 1,189,740 1.5041 1.83%
2024-11-07 0 1.640 1.640 1.670 1.640 1.680 275,000 455,580 1.6567 1.501 1.501 1.529 1.501 1.538 300,439 1.5164 0.00%
2024-11-06 0 1.640 1.640 1.680 1.600 1.660 275,000 449,470 1.6344 1.501 1.501 1.538 1.465 1.519 300,439 1.4960 -2.96%
2024-11-05 0 1.690 1.660 1.690 1.650 1.700 182,000 305,660 1.6795 1.547 1.519 1.547 1.510 1.556 198,836 1.5372 2.42%
2024-11-04 0 1.650 1.640 1.680 1.640 1.700 530,000 877,700 1.6560 1.510 1.501 1.538 1.501 1.556 579,029 1.5158 -2.37%
2024-11-01 0 1.690 1.660 1.700 1.660 1.690 227,000 381,840 1.6821 1.547 1.519 1.556 1.519 1.547 247,999 1.5397 1.81%
2024-10-31 0 1.660 1.640 1.660 1.630 1.690 351,000 578,460 1.6480 1.519 1.501 1.519 1.492 1.547 383,470 1.5085 -0.60%
2024-10-30 0 1.670 1.630 1.670 1.640 1.670 434,000 716,830 1.6517 1.529 1.492 1.529 1.501 1.529 474,148 1.5118 0.00%
2024-10-29 0 1.670 1.660 1.670 1.660 1.670 143,000 237,700 1.6622 1.529 1.519 1.529 1.519 1.529 156,229 1.5215 -1.76%
2024-10-28 0 1.700 1.670 1.710 1.660 1.700 249,000 416,980 1.6746 1.556 1.529 1.565 1.519 1.556 272,034 1.5328 1.80%
2024-10-25 0 1.670 1.670 1.700 1.670 1.700 162,000 273,240 1.6867 1.529 1.529 1.556 1.529 1.556 176,986 1.5438 -1.76%
2024-10-24 0 1.700 1.680 1.700 1.680 1.730 407,000 689,590 1.6943 1.556 1.538 1.556 1.538 1.584 444,650 1.5509 -2.30%
2024-10-23 0 1.740 1.720 1.740 1.720 1.740 226,000 391,950 1.7343 1.593 1.574 1.593 1.574 1.593 246,907 1.5874 0.58%
2024-10-22 0 1.730 1.710 1.730 1.710 1.740 157,000 271,170 1.7272 1.584 1.565 1.584 1.565 1.593 171,524 1.5809 -1.14%
2024-10-21 0 1.750 1.700 1.760 1.700 1.750 117,000 200,510 1.7138 1.602 1.556 1.611 1.556 1.602 127,823 1.5686 1.16%
2024-10-18 0 1.730 1.720 1.740 1.680 1.770 982,000 1,691,480 1.7225 1.584 1.574 1.593 1.538 1.620 1,072,842 1.5766 3.59%
2024-10-17 0 1.670 1.660 1.710 1.660 1.720 708,000 1,204,180 1.7008 1.529 1.519 1.565 1.519 1.574 773,495 1.5568 -2.34%
2024-10-16 0 1.710 1.700 1.710 1.700 1.720 401,000 685,960 1.7106 1.565 1.556 1.565 1.556 1.574 438,095 1.5658 -0.58%
2024-10-15 0 1.720 1.700 1.720 1.710 1.780 345,000 595,850 1.7271 1.574 1.556 1.574 1.565 1.629 376,915 1.5809 -2.27%
2024-10-14 0 1.760 1.730 1.760 1.720 1.770 320,000 559,089 1.7472 1.611 1.584 1.611 1.574 1.620 349,602 1.5992 -0.56%
2024-10-10 0 1.770 1.750 1.800 1.660 1.810 983,000 1,722,140 1.7519 1.620 1.602 1.648 1.519 1.657 1,073,934 1.6036 1.72%
2024-10-09 0 1.740 1.710 1.740 1.660 1.820 1,976,000 3,426,020 1.7338 1.593 1.565 1.593 1.519 1.666 2,158,794 1.5870 -1.69%
2024-10-08 0 1.770 1.770 1.780 1.760 2.000 1,895,000 3,487,828 1.8405 1.620 1.620 1.629 1.611 1.831 2,070,301 1.6847 -11.50%
2024-10-07 0 2.000 1.990 2.000 1.930 2.000 2,958,005 5,808,179 1.9635 1.831 1.821 1.831 1.767 1.831 3,231,641 1.7973 3.63%
2024-10-04 0 1.930 1.910 1.930 1.820 1.940 2,730,000 5,118,798 1.8750 1.767 1.748 1.767 1.666 1.776 2,982,544 1.7163 5.46%
2024-10-03 0 1.830 1.830 1.860 1.800 1.940 5,186,000 9,577,149 1.8467 1.675 1.675 1.703 1.648 1.776 5,665,742 1.6904 -6.15%
2024-10-02 0 1.950 1.940 1.950 1.710 1.950 8,370,995 15,875,039 1.8964 1.785 1.776 1.785 1.565 1.785 9,145,371 1.7359 14.04%
2024-09-30 0 1.710 1.710 1.740 1.610 1.760 5,130,000 8,702,270 1.6963 1.565 1.565 1.593 1.474 1.611 5,604,561 1.5527 6.21%
2024-09-27 0 1.610 1.610 1.620 1.580 1.650 3,173,000 5,113,800 1.6117 1.474 1.474 1.483 1.446 1.510 3,466,525 1.4752 3.87%
2024-09-26 0 1.550 1.550 1.590 1.490 1.600 1,468,000 2,259,780 1.5394 1.419 1.419 1.455 1.364 1.465 1,603,800 1.4090 2.65%
2024-09-25 0 1.510 1.490 1.510 1.490 1.510 852,000 1,275,270 1.4968 1.382 1.364 1.382 1.364 1.382 930,816 1.3701 1.34%
2024-09-24 0 1.490 1.500 1.510 1.420 1.500 1,492,000 2,183,980 1.4638 1.364 1.373 1.382 1.300 1.373 1,630,021 1.3398 3.47%
2024-09-23 0 1.440 1.420 1.440 1.420 1.450 945,000 1,356,210 1.4351 1.318 1.300 1.318 1.300 1.327 1,032,419 1.3136 0.70%
2024-09-20 0 1.430 1.410 1.430 1.410 1.450 1,446,000 2,056,530 1.4222 1.309 1.291 1.309 1.291 1.327 1,579,765 1.3018 -1.38%
2024-09-19 0 1.450 1.440 1.460 1.400 1.450 604,000 860,320 1.4244 1.327 1.318 1.336 1.281 1.327 659,874 1.3038 3.57%
2024-09-17 0 1.400 1.400 1.430 1.380 1.420 268,000 376,010 1.4030 1.281 1.281 1.309 1.263 1.300 292,792 1.2842 0.00%
2024-09-16 0 1.400 1.390 1.410 1.400 1.430 1,451,000 2,045,020 1.4094 1.281 1.272 1.291 1.281 1.309 1,585,228 1.2900 -2.78%
2024-09-13 0 1.440 1.440 1.450 1.440 1.450 184,000 265,860 1.4449 1.318 1.318 1.327 1.318 1.327 201,021 1.3225 0.70%
2024-09-12 0 1.430 1.430 1.450 1.430 1.450 226,000 324,450 1.4356 1.309 1.309 1.327 1.309 1.327 246,907 1.3141 0.00%
2024-09-11 0 1.430 1.430 1.460 1.430 1.460 181,000 261,829 1.4466 1.309 1.309 1.336 1.309 1.336 197,744 1.3241 -2.05%
2024-09-10 0 1.460 1.460 1.480 1.450 1.480 268,000 391,290 1.4600 1.336 1.336 1.355 1.327 1.355 292,792 1.3364 0.00%
2024-09-09 0 1.460 1.450 1.480 1.440 1.490 167,000 244,620 1.4648 1.336 1.327 1.355 1.318 1.364 182,449 1.3408 -2.01%
2024-09-05 0 1.490 1.480 1.500 1.470 1.490 277,000 410,399 1.4816 1.364 1.355 1.373 1.346 1.364 302,624 1.3561 0.68%
2024-09-04 0 1.480 1.480 1.500 1.470 1.500 160,000 237,230 1.4827 1.355 1.355 1.373 1.346 1.373 174,801 1.3571 0.68%
2024-09-03 0 1.470 1.470 1.490 1.470 1.490 13,000 19,300 1.4846 1.346 1.346 1.364 1.346 1.364 14,203 1.3589 -2.00%
2024-09-02 0 1.500 1.480 1.500 1.480 1.500 102,000 152,700 1.4971 1.373 1.355 1.373 1.355 1.373 111,436 1.3703 0.67%
2024-08-30 0 1.490 1.480 1.500 1.450 1.500 456,000 676,530 1.4836 1.364 1.355 1.373 1.327 1.373 498,183 1.3580 2.76%
2024-08-29 0 1.450 1.440 1.460 1.450 1.470 265,000 384,790 1.4520 1.327 1.318 1.336 1.327 1.346 289,514 1.3291 0.00%
2024-08-28 0 1.450 1.440 1.470 1.440 1.460 77,000 112,130 1.4562 1.327 1.318 1.346 1.318 1.336 84,123 1.3329 -0.68%
2024-08-27 0 1.460 1.450 1.460 1.460 1.460 80,000 116,800 1.4600 1.336 1.327 1.336 1.336 1.336 87,401 1.3364 0.00%
2024-08-26 0 1.460 1.460 1.470 1.460 1.520 625,000 923,380 1.4774 1.336 1.336 1.346 1.336 1.391 682,817 1.3523 0.00%
2024-08-23 0 1.460 1.460 1.470 1.450 1.480 520,000 759,580 1.4607 1.336 1.336 1.346 1.327 1.355 568,104 1.3370 0.69%
2024-08-22 0 1.450 1.450 1.470 1.450 1.460 274,000 398,280 1.4536 1.327 1.327 1.346 1.327 1.336 299,347 1.3305 -1.36%
2024-08-21 0 1.470 1.450 1.470 1.450 1.470 289,000 421,510 1.4585 1.346 1.327 1.346 1.327 1.346 315,735 1.3350 0.00%
2024-08-20 0 1.470 1.460 1.470 1.460 1.490 336,000 494,140 1.4707 1.346 1.336 1.346 1.336 1.364 367,082 1.3461 -1.34%
2024-08-19 0 1.490 1.470 1.490 1.460 1.510 618,000 917,990 1.4854 1.364 1.346 1.364 1.336 1.382 675,169 1.3596 2.76%
2024-08-16 0 1.450 1.450 1.470 1.440 1.470 252,000 367,140 1.4569 1.327 1.327 1.346 1.318 1.346 275,312 1.3335 0.69%
2024-08-15 0 1.440 1.440 1.460 1.430 1.480 944,000 1,363,920 1.4448 1.318 1.318 1.336 1.309 1.355 1,031,327 1.3225 -3.36%
2024-08-14 0 1.490 1.480 1.500 1.470 1.490 84,000 124,010 1.4763 1.364 1.355 1.373 1.346 1.364 91,771 1.3513 0.68%
2024-08-13 0 1.480 1.470 1.500 1.480 1.500 70,000 104,000 1.4857 1.355 1.346 1.373 1.355 1.373 76,475 1.3599 -1.33%
2024-08-12 0 1.500 1.470 1.500 1.470 1.530 135,000 201,770 1.4946 1.373 1.346 1.373 1.346 1.400 147,488 1.3680 1.35%
2024-08-09 0 1.480 1.480 1.500 1.480 1.480 98,000 145,040 1.4800 1.355 1.355 1.373 1.355 1.355 107,066 1.3547 0.00%
2024-08-08 0 1.480 1.450 1.490 1.470 1.510 171,000 253,560 1.4828 1.355 1.327 1.364 1.346 1.382 186,819 1.3573 0.00%
2024-08-07 0 1.480 1.480 1.500 1.480 1.480 46,000 68,080 1.4800 1.355 1.355 1.373 1.355 1.355 50,255 1.3547 0.00%
2024-08-06 0 1.480 1.480 1.500 1.470 1.500 110,000 164,890 1.4990 1.355 1.355 1.373 1.346 1.373 120,176 1.3721 2.07%
2024-08-05 0 1.450 1.450 1.490 1.440 1.520 1,044,000 1,543,490 1.4784 1.327 1.327 1.364 1.318 1.391 1,140,577 1.3533 -3.97%
2024-08-02 0 1.510 1.510 1.520 1.510 1.530 289,000 440,110 1.5229 1.382 1.382 1.391 1.382 1.400 315,735 1.3939 -1.31%
2024-08-01 0 1.530 1.530 1.550 1.530 1.550 394,000 607,010 1.5406 1.400 1.400 1.419 1.400 1.419 430,448 1.4102 0.00%
2024-07-31 0 1.530 1.530 1.560 1.530 1.540 11,000 16,930 1.5391 1.400 1.400 1.428 1.400 1.410 12,018 1.4088 0.66%
2024-07-30 0 1.520 1.520 1.560 1.510 1.570 193,000 295,850 1.5329 1.391 1.391 1.428 1.382 1.437 210,854 1.4031 -3.18%
2024-07-29 0 1.570 1.570 1.580 1.530 1.570 756,000 1,175,810 1.5553 1.437 1.437 1.446 1.400 1.437 825,935 1.4236 3.97%
2024-07-26 0 1.510 1.510 1.520 1.490 1.530 267,000 401,010 1.5019 1.382 1.382 1.391 1.364 1.400 291,699 1.3747 0.67%
2024-07-25 0 1.500 1.490 1.500 1.490 1.530 1,236,000 1,856,560 1.5021 1.373 1.364 1.373 1.364 1.400 1,350,339 1.3749 -2.60%
2024-07-24 0 1.540 1.520 1.540 1.520 1.540 240,000 367,300 1.5304 1.410 1.391 1.410 1.391 1.410 262,202 1.4008 0.65%
2024-07-23 0 1.530 1.530 1.550 1.530 1.550 484,000 748,440 1.5464 1.400 1.400 1.419 1.400 1.419 528,773 1.4154 -0.65%
2024-07-22 0 1.540 1.540 1.560 1.540 1.550 453,000 701,990 1.5496 1.410 1.410 1.428 1.410 1.419 494,906 1.4184 -0.65%
2024-07-19 0 1.550 1.550 1.570 1.550 1.550 55,000 85,250 1.5500 1.419 1.419 1.437 1.419 1.419 60,088 1.4188 0.00%
2024-07-18 0 1.550 1.550 1.560 1.540 1.560 280,000 433,990 1.5500 1.419 1.419 1.428 1.410 1.428 305,902 1.4187 0.00%
2024-07-17 0 1.550 1.550 1.570 1.550 1.570 723,000 1,121,930 1.5518 1.419 1.419 1.437 1.419 1.437 789,883 1.4204 0.00%
2024-07-16 0 1.550 1.550 1.570 1.550 1.560 212,000 329,100 1.5524 1.419 1.419 1.437 1.419 1.428 231,611 1.4209 -0.64%
2024-07-15 0 1.560 1.560 1.590 1.550 1.590 1,394,000 2,177,480 1.5620 1.428 1.428 1.455 1.419 1.455 1,522,955 1.4298 -1.89%
2024-07-12 0 1.590 1.580 1.600 1.570 1.590 380,000 599,160 1.5767 1.455 1.446 1.465 1.437 1.455 415,153 1.4432 0.63%
2024-07-11 0 1.580 1.570 1.580 1.570 1.580 178,000 281,200 1.5798 1.446 1.437 1.446 1.437 1.446 194,466 1.4460 0.64%
2024-07-10 0 1.570 1.560 1.570 1.560 1.620 665,000 1,053,960 1.5849 1.437 1.428 1.437 1.428 1.483 726,517 1.4507 -0.63%
2024-07-09 0 1.580 1.560 1.580 1.560 1.590 1,059,000 1,668,910 1.5759 1.446 1.428 1.446 1.428 1.455 1,156,965 1.4425 -0.63%
2024-07-08 0 1.590 1.580 1.590 1.590 1.620 1,146,000 1,828,830 1.5958 1.455 1.446 1.455 1.455 1.483 1,252,013 1.4607 -0.62%
2024-07-05 0 1.600 1.610 1.620 1.600 1.640 684,000 1,104,760 1.6151 1.465 1.474 1.483 1.465 1.501 747,275 1.4784 -1.23%
2024-07-04 0 1.620 1.610 1.620 1.610 1.660 909,000 1,481,650 1.6300 1.483 1.474 1.483 1.474 1.519 993,089 1.4920 0.00%
2024-07-03 0 1.620 1.610 1.630 1.610 1.640 596,000 964,090 1.6176 1.483 1.474 1.492 1.474 1.501 651,134 1.4806 0.62%
2024-07-02 0 1.610 1.610 1.620 1.610 1.650 906,000 1,471,580 1.6243 1.474 1.474 1.483 1.474 1.510 989,811 1.4867 0.00%
2024-06-28 0 1.610 1.610 1.630 1.610 1.680 4,191,000 6,868,860 1.6390 1.474 1.474 1.492 1.474 1.538 4,578,697 1.5002 -3.59%
2024-06-27 0 1.670 1.660 1.690 1.650 1.860 9,025,000 15,335,230 1.6992 1.529 1.519 1.547 1.510 1.703 9,859,876 1.5553 -10.70%
2024-06-26 0 1.870 1.870 1.880 1.860 1.880 41,000 76,640 1.8693 1.712 1.712 1.721 1.703 1.721 44,793 1.7110 0.00%
2024-06-25 0 1.870 1.860 1.870 1.860 1.880 122,000 227,620 1.8657 1.712 1.703 1.712 1.703 1.721 133,286 1.7078 1.08%
2024-06-24 0 1.850 1.850 1.860 1.850 1.870 474,000 881,090 1.8588 1.693 1.693 1.703 1.693 1.712 517,848 1.7014 -0.54%
2024-06-21 0 1.860 1.860 1.870 1.850 1.890 35,000 65,130 1.8609 1.703 1.703 1.712 1.693 1.730 38,238 1.7033 -1.59%
2024-06-20 0 1.890 1.870 1.890 1.860 1.900 60,000 113,580 1.8930 1.730 1.712 1.730 1.703 1.739 65,550 1.7327 0.53%
2024-06-19 0 1.880 1.850 1.880 1.850 1.880 120,000 224,070 1.8673 1.721 1.693 1.721 1.693 1.721 131,101 1.7091 2.17%
2024-06-18 0 1.840 1.840 1.850 1.840 1.850 7,000 12,900 1.8429 1.684 1.684 1.693 1.684 1.693 7,648 1.6868 -1.08%
2024-06-17 0 1.860 1.850 1.860 1.850 1.860 172,000 318,250 1.8503 1.703 1.693 1.703 1.693 1.703 187,911 1.6936 0.00%
2024-06-14 0 1.860 1.850 1.870 1.860 1.880 130,000 242,070 1.8621 1.703 1.693 1.712 1.703 1.721 142,026 1.7044 0.54%
2024-06-13 0 1.850 1.850 1.870 1.850 1.860 214,000 397,760 1.8587 1.693 1.693 1.712 1.693 1.703 233,797 1.7013 0.00%
2024-06-12 0 1.850 1.850 1.860 1.850 1.860 229,000 425,110 1.8564 1.693 1.693 1.703 1.693 1.703 250,184 1.6992 -0.54%
2024-06-11 0 1.860 1.860 1.870 1.850 1.890 518,000 963,100 1.8593 1.703 1.703 1.712 1.693 1.730 565,919 1.7018 -1.59%
2024-06-07 0 1.890 1.890 1.910 1.890 1.920 82,000 156,140 1.9041 1.730 1.730 1.748 1.730 1.757 89,586 1.7429 -0.53%
2024-06-06 0 1.900 1.900 1.910 1.880 1.910 303,000 573,600 1.8931 1.739 1.739 1.748 1.721 1.748 331,030 1.7328 0.53%
2024-06-05 0 1.890 1.890 1.920 1.880 1.940 198,000 376,230 1.9002 1.730 1.730 1.757 1.721 1.776 216,316 1.7393 -1.56%
2024-06-04 0 1.920 1.900 1.940 1.880 1.920 291,000 552,570 1.8989 1.757 1.739 1.776 1.721 1.757 317,920 1.7381 2.13%
2024-06-03 0 1.880 1.880 1.890 1.880 1.930 480,000 912,680 1.9014 1.721 1.721 1.730 1.721 1.767 524,403 1.7404 -1.57%
2024-05-31 0 1.910 1.900 1.930 1.910 1.920 194,000 371,950 1.9173 1.748 1.739 1.767 1.748 1.757 211,946 1.7549 -0.52%
2024-05-30 0 1.920 1.900 1.930 1.900 1.990 857,000 1,642,030 1.9160 1.757 1.739 1.767 1.739 1.821 936,279 1.7538 1.02%
2024-05-29 0 2.090 2.080 2.090 2.080 2.100 279,000 584,040 2.0933 1.740 1.731 1.740 1.731 1.748 335,170 1.7425 -0.48%
2024-05-28 0 2.100 2.100 2.110 2.100 2.130 240,000 506,010 2.1084 1.748 1.748 1.756 1.748 1.773 288,319 1.7550 0.48%
2024-05-27 0 2.090 2.090 2.110 2.080 2.120 504,000 1,054,610 2.0925 1.740 1.740 1.756 1.731 1.765 605,469 1.7418 0.00%
2024-05-24 0 2.090 2.080 2.090 2.060 2.100 361,000 748,940 2.0746 1.740 1.731 1.740 1.715 1.748 433,679 1.7269 -0.48%
2024-05-23 0 2.100 2.080 2.100 2.080 2.110 104,000 218,399 2.1000 1.748 1.731 1.748 1.731 1.756 124,938 1.7481 0.00%
2024-05-22 0 2.100 2.100 2.110 2.090 2.130 875,000 1,843,660 2.1070 1.748 1.748 1.756 1.740 1.773 1,051,162 1.7539 -1.87%
2024-05-21 0 2.140 2.120 2.140 2.120 2.140 72,000 153,260 2.1286 1.781 1.765 1.781 1.765 1.781 86,496 1.7719 -0.93%
2024-05-20 0 2.160 2.140 2.160 2.130 2.160 434,000 931,841 2.1471 1.798 1.781 1.798 1.773 1.798 521,376 1.7873 0.93%
2024-05-17 0 2.140 2.140 2.150 2.110 2.150 881,000 1,876,270 2.1297 1.781 1.781 1.790 1.756 1.790 1,058,370 1.7728 0.00%
2024-05-16 0 2.140 2.140 2.150 2.120 2.160 321,000 687,880 2.1429 1.781 1.781 1.790 1.765 1.798 385,626 1.7838 0.00%
2024-05-14 0 2.140 2.130 2.140 2.130 2.160 191,000 409,234 2.1426 1.781 1.773 1.781 1.773 1.798 229,454 1.7835 0.47%
2024-05-13 0 2.130 2.130 2.150 2.130 2.160 300,000 642,709 2.1424 1.773 1.773 1.790 1.773 1.798 360,398 1.7833 -0.93%
2024-05-10 0 2.150 2.130 2.150 2.120 2.150 467,000 999,060 2.1393 1.790 1.773 1.790 1.765 1.790 561,020 1.7808 2.38%
2024-05-09 0 2.100 2.100 2.120 2.090 2.130 279,000 587,250 2.1048 1.748 1.748 1.765 1.740 1.773 335,170 1.7521 0.00%
2024-05-08 0 2.100 2.080 2.100 2.090 2.120 191,000 401,600 2.1026 1.748 1.731 1.748 1.740 1.765 229,454 1.7502 0.00%
2024-05-07 0 2.100 2.090 2.100 2.080 2.120 405,000 848,060 2.0940 1.748 1.740 1.748 1.731 1.765 486,538 1.7431 0.00%
2024-05-06 0 2.100 2.090 2.100 2.090 2.110 182,000 381,310 2.0951 1.748 1.740 1.748 1.740 1.756 218,642 1.7440 -0.47%
2024-05-03 0 2.110 2.100 2.110 2.080 2.110 368,000 771,700 2.0970 1.756 1.748 1.756 1.731 1.756 442,089 1.7456 -0.47%
2024-05-02 0 2.120 2.100 2.120 2.100 2.120 81,000 170,780 2.1084 1.765 1.748 1.765 1.748 1.765 97,308 1.7551 0.00%
2024-04-30 0 2.120 2.110 2.120 2.100 2.130 595,000 1,259,740 2.1172 1.765 1.756 1.765 1.748 1.773 714,790 1.7624 1.44%
2024-04-29 0 2.090 2.070 2.090 2.000 2.090 1,188,000 2,416,880 2.0344 1.740 1.723 1.740 1.665 1.740 1,427,177 1.6935 3.47%
2024-04-26 0 2.020 2.000 2.020 2.010 2.040 313,000 632,510 2.0208 1.681 1.665 1.681 1.673 1.698 376,016 1.6821 0.00%
2024-04-25 0 2.020 2.020 2.030 1.990 2.030 251,000 506,500 2.0179 1.681 1.681 1.690 1.657 1.690 301,533 1.6797 1.00%
2024-04-24 0 2.000 2.000 2.020 1.940 2.040 4,285,000 8,596,250 2.0061 1.665 1.665 1.681 1.615 1.698 5,147,690 1.6699 3.63%
2024-04-23 0 1.930 1.920 1.930 1.900 1.930 2,079,000 3,990,400 1.9194 1.607 1.598 1.607 1.582 1.607 2,497,561 1.5977 1.58%
2024-04-22 0 1.900 1.900 1.910 1.900 1.920 400,000 764,150 1.9104 1.582 1.582 1.590 1.582 1.598 480,531 1.5902 -0.52%
2024-04-19 0 1.910 1.900 1.910 1.890 1.920 268,000 513,050 1.9144 1.590 1.582 1.590 1.573 1.598 321,956 1.5935 0.00%
2024-04-18 0 1.910 1.890 1.920 1.890 1.920 703,000 1,349,700 1.9199 1.590 1.573 1.598 1.573 1.598 844,533 1.5982 1.06%
2024-04-17 0 1.890 1.890 1.900 1.890 1.910 483,000 914,540 1.8935 1.573 1.573 1.582 1.573 1.590 580,241 1.5761 0.00%
2024-04-16 0 1.890 1.880 1.890 1.880 1.900 1,119,000 2,113,070 1.8884 1.573 1.565 1.573 1.565 1.582 1,344,286 1.5719 -1.05%
2024-04-15 0 1.910 1.900 1.920 1.890 1.910 666,000 1,265,740 1.9005 1.590 1.582 1.598 1.573 1.590 800,084 1.5820 0.53%
2024-04-12 0 1.900 1.900 1.920 1.880 1.920 2,817,000 5,361,640 1.9033 1.582 1.582 1.598 1.565 1.598 3,384,140 1.5843 -0.52%
2024-04-11 0 1.910 1.910 1.930 1.910 1.950 476,000 913,140 1.9184 1.590 1.590 1.607 1.590 1.623 571,832 1.5969 0.00%
2024-04-10 0 1.910 1.910 1.930 1.910 1.920 157,000 301,420 1.9199 1.590 1.590 1.607 1.590 1.598 188,608 1.5981 0.00%
2024-04-09 0 1.910 1.910 1.920 1.910 1.920 355,000 680,710 1.9175 1.590 1.590 1.598 1.590 1.598 426,471 1.5961 0.00%
2024-04-08 0 1.910 1.910 1.920 1.900 1.920 1,700,000 3,262,490 1.9191 1.590 1.590 1.598 1.582 1.598 2,042,257 1.5975 0.53%
2024-04-05 0 1.900 1.900 1.940 1.900 1.950 792,000 1,515,640 1.9137 1.582 1.582 1.615 1.582 1.623 951,452 1.5930 -3.06%
2024-04-03 0 1.960 1.950 1.960 1.940 1.960 216,000 420,000 1.9444 1.632 1.623 1.632 1.615 1.632 259,487 1.6186 1.03%
2024-04-02 0 1.940 1.920 1.940 1.910 1.950 984,000 1,902,010 1.9329 1.615 1.598 1.615 1.590 1.623 1,182,107 1.6090 1.57%
2024-03-28 0 1.910 1.910 1.920 1.910 1.940 997,000 1,920,260 1.9260 1.590 1.590 1.598 1.590 1.615 1,197,724 1.6033 -1.04%
2024-03-27 0 1.930 1.930 1.950 1.910 1.950 209,000 401,260 1.9199 1.607 1.607 1.623 1.590 1.623 251,078 1.5982 0.52%
2024-03-26 0 1.920 1.920 1.950 1.920 1.950 275,000 531,390 1.9323 1.598 1.598 1.623 1.598 1.623 330,365 1.6085 -0.52%
2024-03-25 0 1.930 1.930 1.940 1.930 1.950 205,000 397,069 1.9369 1.607 1.607 1.615 1.607 1.623 246,272 1.6123 -0.52%
2024-03-22 0 1.940 1.940 1.960 1.940 1.970 227,000 442,410 1.9489 1.615 1.615 1.632 1.615 1.640 272,701 1.6223 -0.51%
2024-03-21 0 1.950 1.950 1.970 1.950 1.970 212,000 414,020 1.9529 1.623 1.623 1.640 1.623 1.640 254,681 1.6256 0.00%
2024-03-20 0 1.950 1.940 1.970 1.940 1.970 129,000 251,570 1.9502 1.623 1.615 1.640 1.615 1.640 154,971 1.6233 0.00%
2024-03-19 0 1.950 1.940 1.950 1.940 1.970 118,000 229,780 1.9473 1.623 1.615 1.623 1.615 1.640 141,757 1.6209 0.52%
2024-03-18 0 1.940 1.930 1.970 1.940 1.960 281,000 547,820 1.9495 1.615 1.607 1.640 1.615 1.632 337,573 1.6228 -0.51%
2024-03-15 0 1.950 1.950 1.980 1.940 1.970 76,000 148,910 1.9593 1.623 1.623 1.648 1.615 1.640 91,301 1.6310 -0.51%
2024-03-14 0 1.960 1.960 1.980 1.960 2.000 267,000 529,380 1.9827 1.632 1.632 1.648 1.632 1.665 320,755 1.6504 -0.51%
2024-03-13 0 1.970 1.960 1.970 1.960 2.000 520,000 1,032,910 1.9864 1.640 1.632 1.640 1.632 1.665 624,690 1.6535 0.00%
2024-03-12 0 1.970 1.970 1.980 1.960 1.980 286,000 563,180 1.9692 1.640 1.640 1.648 1.632 1.648 343,580 1.6392 0.51%
2024-03-11 0 1.960 1.930 1.940 1.930 1.960 205,000 398,870 1.9457 1.632 1.607 1.615 1.607 1.632 246,272 1.6196 1.03%
2024-03-08 0 1.940 1.930 1.940 1.930 1.960 219,000 425,430 1.9426 1.615 1.607 1.615 1.607 1.632 263,091 1.6170 0.00%
2024-03-07 0 1.940 1.930 1.940 1.930 1.960 475,000 919,090 1.9349 1.615 1.607 1.615 1.607 1.632 570,631 1.6107 -0.51%
2024-03-06 0 1.950 1.940 1.970 1.920 1.970 252,000 488,709 1.9393 1.623 1.615 1.640 1.598 1.640 302,735 1.6143 1.04%
2024-03-05 0 1.930 1.930 1.940 1.930 1.940 261,000 504,940 1.9346 1.607 1.607 1.615 1.607 1.615 313,547 1.6104 -1.03%
2024-03-04 0 1.950 1.950 1.960 1.940 1.950 188,000 366,500 1.9495 1.623 1.623 1.632 1.615 1.623 225,850 1.6228 -1.52%
2024-03-01 0 1.980 1.950 1.980 1.940 1.980 700,000 1,368,440 1.9549 1.648 1.623 1.648 1.615 1.648 840,929 1.6273 0.00%
2024-02-29 0 1.980 1.950 1.980 1.930 1.980 245,000 475,370 1.9403 1.648 1.623 1.648 1.607 1.648 294,325 1.6151 1.54%
2024-02-28 0 1.950 1.920 1.950 1.930 1.980 333,000 649,460 1.9503 1.623 1.598 1.623 1.607 1.648 400,042 1.6235 -1.02%
2024-02-27 0 1.970 1.950 1.970 1.940 1.980 341,000 671,410 1.9689 1.640 1.623 1.640 1.615 1.648 409,653 1.6390 -0.51%
2024-02-26 0 1.980 1.970 1.980 1.970 1.980 178,000 351,920 1.9771 1.648 1.640 1.648 1.640 1.648 213,836 1.6457 -1.00%
2024-02-23 0 2.000 1.990 2.010 1.980 2.020 134,000 267,720 1.9979 1.665 1.657 1.673 1.648 1.681 160,978 1.6631 0.50%
2024-02-22 0 1.990 1.980 1.990 1.920 2.000 425,000 840,725 1.9782 1.657 1.648 1.657 1.598 1.665 510,564 1.6467 3.11%
2024-02-21 0 1.930 1.930 1.950 1.920 1.950 1,392,000 2,687,729 1.9308 1.607 1.607 1.623 1.598 1.623 1,672,248 1.6073 0.52%
2024-02-20 0 1.920 1.920 1.940 1.890 1.940 1,765,000 3,380,510 1.9153 1.598 1.598 1.615 1.573 1.615 2,120,344 1.5943 0.00%
2024-02-19 0 1.920 1.900 1.920 1.900 1.950 582,000 1,117,730 1.9205 1.598 1.582 1.598 1.582 1.623 699,173 1.5986 -1.54%
2024-02-16 0 1.950 1.910 1.950 1.900 1.960 1,073,000 2,056,730 1.9168 1.623 1.590 1.623 1.582 1.632 1,289,025 1.5956 1.04%
2024-02-15 0 1.930 1.920 1.930 1.910 1.930 89,000 170,980 1.9211 1.607 1.598 1.607 1.590 1.607 106,918 1.5992 0.52%
2024-02-14 0 1.920 1.920 1.930 1.900 1.930 435,000 832,900 1.9147 1.598 1.598 1.607 1.582 1.607 522,578 1.5938 -0.52%
2024-02-09 0 1.930 1.930 1.950 1.920 1.950 295,000 571,650 1.9378 1.607 1.607 1.623 1.598 1.623 354,392 1.6130 -1.53%
2024-02-08 0 1.960 1.960 1.980 1.960 1.960 2,000 3,920 1.9600 1.632 1.632 1.648 1.632 1.632 2,403 1.6315 0.51%
2024-02-07 0 1.950 1.950 1.970 1.950 2.000 95,000 185,900 1.9568 1.623 1.623 1.640 1.623 1.665 114,126 1.6289 -1.52%
2024-02-06 0 1.980 1.970 1.980 1.940 1.980 833,000 1,620,140 1.9449 1.648 1.640 1.648 1.615 1.648 1,000,706 1.6190 2.06%
2024-02-05 0 1.940 1.940 1.960 1.940 1.980 164,000 318,810 1.9440 1.615 1.615 1.632 1.615 1.648 197,018 1.6182 -1.02%
2024-02-02 0 1.960 1.960 1.980 1.950 2.010 572,000 1,118,230 1.9549 1.632 1.632 1.648 1.623 1.673 687,160 1.6273 -0.51%
2024-02-01 0 1.970 1.960 1.970 1.960 1.990 195,000 384,380 1.9712 1.640 1.632 1.640 1.632 1.657 234,259 1.6408 -1.01%
2024-01-31 0 1.990 1.960 1.990 1.960 2.010 233,000 458,380 1.9673 1.657 1.632 1.657 1.632 1.673 279,909 1.6376 1.02%
2024-01-30 0 1.970 1.970 1.980 1.960 2.020 947,000 1,880,540 1.9858 1.640 1.640 1.648 1.632 1.681 1,137,657 1.6530 -4.37%
2024-01-29 0 2.060 2.040 2.060 2.000 2.060 277,000 562,030 2.0290 1.715 1.698 1.715 1.665 1.715 332,768 1.6890 1.98%
2024-01-26 0 2.020 1.990 2.020 1.980 2.050 608,000 1,212,440 1.9941 1.681 1.657 1.681 1.648 1.706 730,407 1.6600 -1.46%
2024-01-25 0 2.050 2.030 2.070 2.000 2.080 849,000 1,741,500 2.0512 1.706 1.690 1.723 1.665 1.731 1,019,927 1.7075 0.49%
2024-01-24 0 2.040 2.010 2.040 1.940 2.040 620,000 1,235,080 1.9921 1.698 1.673 1.698 1.615 1.698 744,823 1.6582 5.15%
2024-01-23 0 1.940 1.940 1.970 1.910 1.990 530,000 1,030,710 1.9447 1.615 1.615 1.640 1.590 1.657 636,704 1.6188 0.52%
2024-01-22 0 1.930 1.920 1.940 1.910 1.970 758,000 1,463,820 1.9312 1.607 1.598 1.615 1.590 1.640 910,606 1.6075 -1.53%
2024-01-19 0 1.960 1.960 1.980 1.950 2.040 1,545,000 3,062,820 1.9824 1.632 1.632 1.648 1.623 1.698 1,856,051 1.6502 -3.92%
2024-01-18 0 2.040 2.020 2.040 1.980 2.050 752,000 1,514,880 2.0145 1.698 1.681 1.698 1.648 1.706 903,399 1.6769 0.99%
2024-01-17 0 2.020 2.020 2.040 1.990 2.090 832,000 1,690,760 2.0322 1.681 1.681 1.698 1.657 1.740 999,505 1.6916 -3.81%
2024-01-16 0 2.100 2.080 2.100 2.070 2.120 311,000 649,390 2.0881 1.748 1.731 1.748 1.723 1.765 373,613 1.7381 -0.94%
2024-01-15 0 2.120 2.080 2.120 2.070 2.140 994,000 2,100,600 2.1133 1.765 1.731 1.765 1.723 1.781 1,194,120 1.7591 2.42%
2024-01-12 0 2.070 2.050 2.070 2.050 2.080 450,000 927,690 2.0615 1.723 1.706 1.723 1.706 1.731 540,598 1.7160 -0.48%
2024-01-11 0 2.080 2.050 2.080 2.050 2.100 1,218,000 2,525,390 2.0734 1.731 1.706 1.731 1.706 1.748 1,463,217 1.7259 -0.48%
2024-01-10 0 2.090 2.090 2.130 2.090 2.140 435,000 916,200 2.1062 1.740 1.740 1.773 1.740 1.781 522,578 1.7532 0.00%
2024-01-09 0 2.090 2.090 2.140 2.050 2.100 838,000 1,734,450 2.0697 1.740 1.740 1.781 1.706 1.748 1,006,713 1.7229 0.00%
2024-01-08 0 2.090 2.090 2.110 2.090 2.170 184,000 393,520 2.1387 1.740 1.740 1.756 1.740 1.806 221,044 1.7803 -3.24%
2024-01-05 0 2.160 2.160 2.180 2.160 2.200 597,000 1,295,500 2.1700 1.798 1.798 1.815 1.798 1.831 717,193 1.8063 -2.26%
2024-01-04 0 2.210 2.170 2.210 2.140 2.210 1,246,000 2,699,870 2.1668 1.840 1.806 1.840 1.781 1.840 1,496,854 1.8037 0.45%
2024-01-03 0 2.200 2.160 2.200 2.150 2.200 464,000 1,012,110 2.1813 1.831 1.798 1.831 1.790 1.831 557,416 1.8157 0.46%
2024-01-02 0 2.190 2.180 2.190 2.060 2.240 5,429,000 11,682,250 2.1518 1.823 1.815 1.823 1.715 1.865 6,522,009 1.7912 10.61%
2023-12-29 0 1.980 1.970 1.980 1.960 1.980 532,000 1,053,320 1.9799 1.648 1.640 1.648 1.632 1.648 639,106 1.6481 0.51%
2023-12-28 0 1.970 1.970 1.990 1.940 1.980 414,000 810,890 1.9587 1.640 1.640 1.657 1.615 1.648 497,350 1.6304 1.03%
2023-12-27 0 1.950 1.950 1.980 1.930 1.940 42,000 81,120 1.9314 1.623 1.623 1.648 1.607 1.615 50,456 1.6077 -0.51%
2023-12-22 0 1.960 1.960 1.980 1.940 1.960 34,000 66,250 1.9485 1.632 1.632 1.648 1.615 1.632 40,845 1.6220 0.00%
2023-12-21 0 1.960 1.960 1.980 1.960 1.980 9,000 17,660 1.9622 1.632 1.632 1.648 1.632 1.648 10,812 1.6334 0.00%
2023-12-20 0 1.960 1.960 2.000 1.960 2.000 198,000 392,380 1.9817 1.632 1.632 1.665 1.632 1.665 237,863 1.6496 -1.01%
2023-12-19 0 1.980 1.980 1.990 1.950 1.990 113,000 222,150 1.9659 1.648 1.648 1.657 1.623 1.657 135,750 1.6365 -1.00%
2023-12-18 0 2.000 1.980 2.000 1.970 2.000 121,000 239,870 1.9824 1.665 1.648 1.665 1.640 1.665 145,361 1.6502 1.01%
2023-12-15 0 1.980 1.980 1.990 1.950 2.000 410,000 807,330 1.9691 1.648 1.648 1.657 1.623 1.665 492,544 1.6391 1.02%
2023-12-14 0 1.960 1.960 1.980 1.950 1.980 354,000 693,800 1.9599 1.632 1.632 1.648 1.623 1.648 425,270 1.6314 0.51%
2023-12-13 0 1.950 1.950 1.960 1.950 1.980 160,000 314,040 1.9628 1.623 1.623 1.632 1.623 1.648 192,212 1.6338 -1.52%
2023-12-12 0 1.980 1.970 1.980 1.970 2.010 458,000 913,870 1.9953 1.648 1.640 1.648 1.640 1.673 550,208 1.6610 1.02%
2023-12-11 0 1.960 1.960 1.980 1.940 1.980 793,000 1,566,820 1.9758 1.632 1.632 1.648 1.615 1.648 952,653 1.6447 0.00%
2023-12-08 0 1.960 1.930 1.960 1.910 1.980 153,000 299,150 1.9552 1.632 1.607 1.632 1.590 1.648 183,803 1.6276 2.62%
2023-12-07 0 1.910 1.910 1.930 1.910 1.960 150,000 287,380 1.9159 1.590 1.590 1.607 1.590 1.632 180,199 1.5948 -2.55%
2023-12-06 0 1.960 1.940 1.960 1.930 1.970 413,000 806,370 1.9525 1.632 1.615 1.632 1.607 1.640 496,148 1.6253 1.55%
2023-12-05 0 1.930 1.910 1.930 1.900 1.930 608,000 1,161,690 1.9107 1.607 1.590 1.607 1.582 1.607 730,407 1.5905 0.00%
2023-12-04 0 1.930 1.920 1.950 1.930 1.950 178,000 344,610 1.9360 1.607 1.598 1.623 1.607 1.623 213,836 1.6116 -1.03%
2023-12-01 0 1.950 1.940 1.970 1.930 1.980 11,000 21,340 1.9400 1.623 1.615 1.640 1.607 1.648 13,215 1.6149 0.00%
2023-11-30 0 1.950 1.950 1.970 1.930 1.980 356,000 692,630 1.9456 1.623 1.623 1.640 1.607 1.648 427,673 1.6195 1.04%
2023-11-29 0 1.930 1.930 1.970 1.930 1.950 365,000 708,740 1.9418 1.607 1.607 1.640 1.607 1.623 438,485 1.6163 -2.03%
2023-11-28 0 1.970 1.960 1.980 1.960 2.050 444,000 885,310 1.9939 1.640 1.632 1.648 1.632 1.706 533,390 1.6598 -0.51%
2023-11-27 0 1.980 1.950 1.980 1.950 1.980 150,000 294,600 1.9640 1.648 1.623 1.648 1.623 1.648 180,199 1.6349 0.51%
2023-11-24 0 1.970 1.960 1.990 1.970 1.990 54,000 106,400 1.9704 1.640 1.632 1.657 1.640 1.657 64,872 1.6402 -1.01%
2023-11-23 0 1.990 1.980 1.990 1.950 2.000 838,000 1,661,200 1.9823 1.657 1.648 1.657 1.623 1.665 1,006,713 1.6501 1.02%
2023-11-22 0 1.970 1.940 1.970 1.950 1.970 22,000 42,940 1.9518 1.640 1.615 1.640 1.623 1.640 26,429 1.6247 1.03%
2023-11-21 0 1.950 1.930 1.970 1.950 1.970 73,000 142,370 1.9503 1.623 1.607 1.640 1.623 1.640 87,697 1.6234 -1.02%
2023-11-20 0 1.970 1.960 1.970 1.940 1.970 107,000 210,400 1.9664 1.640 1.632 1.640 1.615 1.640 128,542 1.6368 0.51%
2023-11-17 0 1.960 1.930 1.960 1.930 1.960 516,000 996,640 1.9315 1.632 1.607 1.632 1.607 1.632 619,885 1.6078 0.00%
2023-11-16 0 1.960 1.950 1.980 1.960 2.000 44,000 86,800 1.9727 1.632 1.623 1.648 1.632 1.665 52,858 1.6421 -1.51%
2023-11-15 0 1.990 1.970 1.990 1.950 2.020 1,197,000 2,389,350 1.9961 1.657 1.640 1.657 1.623 1.681 1,437,989 1.6616 0.00%
2023-11-14 0 1.990 1.950 1.990 1.920 2.010 484,000 962,180 1.9880 1.657 1.623 1.657 1.598 1.673 581,443 1.6548 1.53%
2023-11-13 0 1.960 1.920 1.960 1.900 1.960 955,000 1,837,070 1.9236 1.632 1.598 1.632 1.582 1.632 1,147,268 1.6013 -0.51%
2023-11-10 0 1.970 1.950 1.970 1.940 1.970 76,000 148,070 1.9483 1.640 1.623 1.640 1.615 1.640 91,301 1.6218 -0.51%
2023-11-09 0 1.980 1.950 1.980 1.950 1.980 8,000 15,630 1.9538 1.648 1.623 1.648 1.623 1.648 9,611 1.6263 0.00%
2023-11-08 0 1.980 1.970 1.980 1.970 2.050 658,000 1,326,510 2.0160 1.648 1.640 1.648 1.640 1.706 790,474 1.6781 0.51%
2023-11-07 0 1.970 1.960 1.970 1.940 2.010 556,000 1,104,490 1.9865 1.640 1.632 1.640 1.615 1.673 667,938 1.6536 0.51%
2023-11-06 0 1.960 1.960 1.980 1.930 1.990 528,000 1,025,440 1.9421 1.632 1.632 1.648 1.607 1.657 634,301 1.6166 -1.01%
2023-11-03 0 1.980 1.920 1.980 1.900 1.990 497,000 963,390 1.9384 1.648 1.598 1.648 1.582 1.657 597,060 1.6136 4.76%
2023-11-02 0 1.890 1.890 1.920 1.890 1.910 139,000 264,160 1.9004 1.573 1.573 1.598 1.573 1.590 166,985 1.5819 -2.58%
2023-11-01 0 1.940 1.930 1.940 1.900 1.940 24,000 46,050 1.9188 1.615 1.607 1.615 1.582 1.615 28,832 1.5972 0.52%
2023-10-31 0 1.930 1.930 1.950 1.920 1.950 141,506 272,766 1.9276 1.607 1.607 1.623 1.598 1.623 169,995 1.6046 -1.53%
2023-10-30 0 1.960 1.940 1.960 1.940 1.960 62,000 121,029 1.9521 1.632 1.615 1.632 1.615 1.632 74,482 1.6249 1.03%
2023-10-27 0 1.940 1.940 1.950 1.910 1.950 186,000 359,560 1.9331 1.615 1.615 1.623 1.590 1.623 223,447 1.6092 0.00%
2023-10-26 0 1.940 1.910 1.940 1.900 1.940 119,000 227,690 1.9134 1.615 1.590 1.615 1.582 1.615 142,958 1.5927 1.04%
2023-10-25 0 1.920 1.920 1.950 1.920 1.960 182,000 350,550 1.9261 1.598 1.598 1.623 1.598 1.632 218,642 1.6033 0.00%
2023-10-24 0 1.920 1.900 1.910 1.900 1.930 47,000 89,580 1.9060 1.598 1.582 1.590 1.582 1.607 56,462 1.5865 -2.54%
2023-10-20 0 1.970 1.930 1.970 1.910 1.970 482,000 925,400 1.9199 1.640 1.607 1.640 1.590 1.640 579,040 1.5982 2.07%
2023-10-19 0 1.930 1.930 1.950 1.920 1.960 876,000 1,692,180 1.9317 1.607 1.607 1.623 1.598 1.632 1,052,363 1.6080 -1.03%
2023-10-18 0 1.950 1.940 1.950 1.940 1.960 252,000 491,360 1.9498 1.623 1.615 1.623 1.615 1.632 302,735 1.6231 0.00%
2023-10-17 0 1.950 1.940 1.980 1.940 2.070 212,000 418,760 1.9753 1.623 1.615 1.648 1.615 1.723 254,681 1.6442 1.04%
2023-10-16 0 1.930 1.930 1.940 1.930 1.960 286,000 555,250 1.9414 1.607 1.607 1.615 1.607 1.632 343,580 1.6161 -1.03%
2023-10-13 0 1.950 1.940 1.960 1.940 1.980 577,000 1,132,574 1.9629 1.623 1.615 1.632 1.615 1.648 693,166 1.6339 -1.02%
2023-10-12 0 1.970 1.970 1.980 1.960 2.010 429,000 849,530 1.9803 1.640 1.640 1.648 1.632 1.673 515,370 1.6484 -0.51%
2023-10-11 0 1.980 1.980 2.010 1.980 2.010 108,000 215,010 1.9908 1.648 1.648 1.673 1.648 1.673 129,743 1.6572 -0.50%
2023-10-10 0 1.990 1.980 1.990 1.950 2.010 206,000 409,680 1.9887 1.657 1.648 1.657 1.623 1.673 247,474 1.6554 -0.50%
2023-10-09 0 2.000 2.000 2.030 2.000 2.040 118,000 238,400 2.0203 1.665 1.665 1.690 1.665 1.698 141,757 1.6818 -0.99%
2023-10-06 0 2.020 1.990 2.020 1.980 2.020 77,000 153,620 1.9951 1.681 1.657 1.681 1.648 1.681 92,502 1.6607 2.02%
2023-10-05 0 1.980 1.970 1.980 1.970 2.000 680,000 1,344,080 1.9766 1.648 1.640 1.648 1.640 1.665 816,903 1.6453 -0.50%
2023-10-04 0 1.990 1.980 1.990 1.980 2.000 126,000 251,420 1.9954 1.657 1.648 1.657 1.648 1.665 151,367 1.6610 -0.50%
2023-10-03 0 2.000 2.000 2.010 1.990 2.020 172,000 344,740 2.0043 1.665 1.665 1.673 1.657 1.681 206,628 1.6684 -1.48%
2023-09-29 0 2.030 2.030 2.060 2.020 2.020 3,000 6,060 2.0200 1.690 1.690 1.715 1.681 1.681 3,604 1.6815 0.50%
2023-09-28 0 2.020 2.020 2.060 2.010 2.040 240,000 484,850 2.0202 1.681 1.681 1.715 1.673 1.698 288,319 1.6816 -0.98%
2023-09-27 0 2.040 2.030 2.060 2.030 2.050 29,000 59,150 2.0397 1.698 1.690 1.715 1.690 1.706 34,839 1.6978 -0.97%
2023-09-26 0 2.060 2.020 2.060 2.020 2.060 121,000 246,500 2.0372 1.715 1.681 1.715 1.681 1.715 145,361 1.6958 -0.96%
2023-09-25 0 2.080 2.070 2.080 2.020 2.080 134,000 276,190 2.0611 1.731 1.723 1.731 1.681 1.731 160,978 1.7157 0.00%
2023-09-22 0 2.080 2.050 2.090 2.030 2.080 60,000 122,610 2.0435 1.731 1.706 1.740 1.690 1.731 72,080 1.7010 1.96%
2023-09-21 0 2.040 2.010 2.040 2.000 2.040 234,000 474,500 2.0278 1.698 1.673 1.698 1.665 1.698 281,111 1.6879 0.00%
2023-09-20 0 2.040 2.040 2.060 2.040 2.070 130,000 266,950 2.0535 1.698 1.698 1.715 1.698 1.723 156,173 1.7093 -1.45%
2023-09-19 0 2.070 2.060 2.080 2.060 2.070 77,000 158,740 2.0616 1.723 1.715 1.731 1.715 1.723 92,502 1.7161 -0.48%
2023-09-18 0 2.080 2.060 2.080 2.050 2.090 147,000 303,460 2.0644 1.731 1.715 1.731 1.706 1.740 176,595 1.7184 -0.48%
2023-09-15 0 2.090 2.070 2.090 2.070 2.090 96,000 198,740 2.0702 1.740 1.723 1.740 1.723 1.740 115,327 1.7233 0.97%
2023-09-14 0 2.070 2.070 2.110 2.060 2.180 213,000 444,740 2.0880 1.723 1.723 1.756 1.715 1.815 255,883 1.7381 -0.96%
2023-09-13 0 2.090 2.060 2.090 2.050 2.090 113,000 233,960 2.0704 1.740 1.715 1.740 1.706 1.740 135,750 1.7235 0.97%
2023-09-12 0 2.070 2.070 2.110 2.070 2.110 175,000 364,660 2.0838 1.723 1.723 1.756 1.723 1.756 210,232 1.7346 -1.90%
2023-09-11 0 2.110 2.100 2.110 2.090 2.120 59,000 124,679 2.1132 1.756 1.748 1.756 1.740 1.765 70,878 1.7591 0.48%
2023-09-07 0 2.100 2.100 2.130 2.090 2.130 167,000 352,990 2.1137 1.748 1.748 1.773 1.740 1.773 200,622 1.7595 -1.41%
2023-09-06 0 2.130 2.090 2.130 2.050 2.130 357,000 744,040 2.0841 1.773 1.740 1.773 1.706 1.773 428,874 1.7349 0.95%
2023-09-05 0 2.110 2.100 2.120 2.090 2.120 321,000 672,340 2.0945 1.756 1.748 1.765 1.740 1.765 385,626 1.7435 -0.47%
2023-09-04 0 2.120 2.100 2.140 2.070 2.130 262,000 553,550 2.1128 1.765 1.748 1.781 1.723 1.773 314,748 1.7587 0.95%
2023-08-31 0 2.100 2.070 2.100 2.040 2.100 237,000 487,630 2.0575 1.748 1.723 1.748 1.698 1.748 284,715 1.7127 0.96%
2023-08-30 0 2.080 2.080 2.090 2.080 2.090 75,000 156,390 2.0852 1.731 1.731 1.740 1.731 1.740 90,100 1.7357 0.48%
2023-08-29 0 2.070 2.070 2.100 2.070 2.100 284,000 591,760 2.0837 1.723 1.723 1.748 1.723 1.748 341,177 1.7345 0.49%
2023-08-28 0 2.060 2.060 2.070 2.060 2.160 950,000 1,995,180 2.1002 1.715 1.715 1.723 1.715 1.798 1,141,261 1.7482 -1.44%
2023-08-25 0 2.090 2.090 2.100 2.090 2.120 214,000 450,130 2.1034 1.740 1.740 1.748 1.740 1.765 257,084 1.7509 0.00%
2023-08-24 0 2.090 2.090 2.110 2.070 2.130 107,000 223,350 2.0874 1.740 1.740 1.756 1.723 1.773 128,542 1.7376 0.48%
2023-08-23 0 2.080 2.080 2.140 2.070 2.160 20,000 41,650 2.0825 1.731 1.731 1.781 1.723 1.798 24,027 1.7335 0.48%
2023-08-22 0 2.070 2.070 2.090 2.060 2.090 581,000 1,208,390 2.0798 1.723 1.723 1.740 1.715 1.740 697,971 1.7313 -0.48%
2023-08-21 0 2.080 2.080 2.100 2.080 2.160 311,000 654,620 2.1049 1.731 1.731 1.748 1.731 1.798 373,613 1.7521 -1.42%
2023-08-18 0 2.110 2.100 2.110 2.100 2.130 93,000 196,630 2.1143 1.756 1.748 1.756 1.748 1.773 111,723 1.7600 0.00%
2023-08-17 0 2.110 2.110 2.160 2.100 2.200 98,000 207,430 2.1166 1.756 1.756 1.798 1.748 1.831 117,730 1.7619 -1.40%
2023-08-16 0 2.140 2.120 2.150 2.120 2.180 3,000 6,470 2.1567 1.781 1.765 1.790 1.765 1.815 3,604 1.7952 0.94%
2023-08-15 0 2.120 2.120 2.180 2.120 2.150 84,000 178,970 2.1306 1.765 1.765 1.815 1.765 1.790 100,912 1.7735 -0.47%
2023-08-14 0 2.130 2.130 2.170 2.100 2.170 142,000 303,900 2.1401 1.773 1.773 1.806 1.748 1.806 170,589 1.7815 -1.39%
2023-08-11 0 2.160 2.160 2.220 2.160 2.180 92,000 199,980 2.1737 1.798 1.798 1.848 1.798 1.815 110,522 1.8094 -0.92%
2023-08-10 0 2.180 2.170 2.220 2.170 2.210 53,000 116,380 2.1958 1.815 1.806 1.848 1.806 1.840 63,670 1.8279 -1.36%
2023-08-09 0 2.210 2.190 2.220 2.180 2.210 118,000 257,270 2.1803 1.840 1.823 1.848 1.815 1.840 141,757 1.8149 2.31%
2023-08-08 0 2.160 2.160 2.180 2.160 2.190 487,000 1,061,490 2.1797 1.798 1.798 1.815 1.798 1.823 585,047 1.8144 -1.37%
2023-08-07 0 2.190 2.190 2.210 2.190 2.210 7,000 15,410 2.2014 1.823 1.823 1.840 1.823 1.840 8,409 1.8325 -0.90%
2023-08-04 0 2.210 2.210 2.240 2.200 2.250 203,000 450,290 2.2182 1.840 1.840 1.865 1.831 1.873 243,870 1.8464 -0.90%
2023-08-03 0 2.230 2.230 2.260 2.210 2.290 297,000 660,750 2.2247 1.856 1.856 1.881 1.840 1.906 356,794 1.8519 0.45%
2023-08-02 0 2.220 2.220 2.300 2.220 2.280 332,000 742,604 2.2368 1.848 1.848 1.915 1.848 1.898 398,841 1.8619 -1.33%
2023-08-01 0 2.250 2.250 2.270 2.250 2.340 172,000 391,465 2.2760 1.873 1.873 1.890 1.873 1.948 206,628 1.8945 -1.32%
2023-07-31 0 2.280 2.280 2.300 2.280 2.360 706,000 1,643,650 2.3281 1.898 1.898 1.915 1.898 1.964 848,137 1.9380 0.00%
2023-07-28 0 2.280 2.240 2.290 2.190 2.280 230,000 511,690 2.2247 1.898 1.865 1.906 1.823 1.898 276,305 1.8519 4.59%
2023-07-27 0 2.180 2.180 2.200 2.170 2.210 220,000 481,340 2.1879 1.815 1.815 1.831 1.806 1.840 264,292 1.8212 -0.91%
2023-07-26 0 2.200 2.200 2.230 2.190 2.240 46,000 101,724 2.2114 1.831 1.831 1.856 1.823 1.865 55,261 1.8408 -0.90%
2023-07-25 0 2.220 2.220 2.230 2.160 2.240 480,000 1,064,890 2.2185 1.848 1.848 1.856 1.798 1.865 576,637 1.8467 3.74%
2023-07-24 0 2.140 2.130 2.140 2.120 2.150 169,000 360,490 2.1331 1.781 1.773 1.781 1.765 1.790 203,024 1.7756 -1.38%
2023-07-21 0 2.170 2.150 2.200 2.130 2.170 218,000 469,770 2.1549 1.806 1.790 1.831 1.773 1.806 261,889 1.7938 0.46%
2023-07-20 0 2.160 2.160 2.180 2.160 2.190 164,000 357,570 2.1803 1.798 1.798 1.815 1.798 1.823 197,018 1.8149 0.00%
2023-07-19 0 2.160 2.160 2.170 2.150 2.170 221,000 478,570 2.1655 1.798 1.798 1.806 1.790 1.806 265,493 1.8026 -0.46%
2023-07-18 0 2.170 2.160 2.220 2.150 2.220 8,000 17,490 2.1863 1.806 1.798 1.848 1.790 1.848 9,611 1.8199 -2.25%
2023-07-14 0 2.220 2.210 2.220 2.210 2.220 34,000 75,200 2.2118 1.848 1.840 1.848 1.840 1.848 40,845 1.8411 -0.45%
2023-07-13 0 2.230 2.220 2.240 2.150 2.240 574,000 1,268,210 2.2094 1.856 1.848 1.865 1.790 1.865 689,562 1.8392 2.76%
2023-07-12 0 2.170 2.150 2.160 2.150 2.220 288,000 626,640 2.1758 1.806 1.790 1.798 1.790 1.848 345,982 1.8112 -0.91%
2023-07-11 0 2.190 2.150 2.200 2.140 2.190 67,000 145,760 2.1755 1.823 1.790 1.831 1.781 1.823 80,489 1.8109 1.39%
2023-07-10 0 2.160 2.120 2.160 2.100 2.160 283,000 606,190 2.1420 1.798 1.765 1.798 1.748 1.798 339,976 1.7830 0.00%
2023-07-07 0 2.160 2.120 2.160 2.100 2.170 301,000 635,221 2.1104 1.798 1.765 1.798 1.748 1.806 361,600 1.7567 1.41%
2023-07-06 0 2.130 2.120 2.130 2.100 2.130 288,000 610,050 2.1182 1.773 1.765 1.773 1.748 1.773 345,982 1.7632 -0.93%
2023-07-05 0 2.150 2.120 2.150 2.130 2.190 304,000 652,320 2.1458 1.790 1.765 1.790 1.773 1.823 365,204 1.7862 -1.83%
2023-07-04 0 2.190 2.170 2.190 2.170 2.230 397,000 868,520 2.1877 1.823 1.806 1.823 1.806 1.856 476,927 1.8211 0.46%
2023-07-03 0 2.180 2.170 2.180 2.150 2.200 330,000 720,030 2.1819 1.815 1.806 1.815 1.790 1.831 396,438 1.8162 1.87%
2023-06-30 0 2.140 2.140 2.160 2.130 2.160 253,000 540,770 2.1374 1.781 1.781 1.798 1.773 1.798 303,936 1.7792 -0.47%
2023-06-29 0 2.150 2.120 2.150 2.100 2.150 202,000 426,390 2.1108 1.790 1.765 1.790 1.748 1.790 242,668 1.7571 0.00%
2023-06-28 0 2.150 2.110 2.160 2.090 2.150 315,000 661,040 2.0985 1.790 1.756 1.798 1.740 1.790 378,418 1.7469 1.42%
2023-06-27 0 2.120 2.090 2.120 2.080 2.140 1,084,000 2,273,040 2.0969 1.765 1.740 1.765 1.731 1.781 1,302,239 1.7455 0.47%
2023-06-26 0 2.110 2.080 2.110 2.080 2.150 238,000 501,440 2.1069 1.756 1.731 1.756 1.731 1.790 285,916 1.7538 0.96%
2023-06-23 0 2.090 2.090 2.110 2.080 2.160 388,000 818,240 2.1089 1.740 1.740 1.756 1.731 1.798 466,115 1.7554 -2.79%
2023-06-21 0 2.150 2.150 2.170 2.150 2.180 42,000 90,720 2.1600 1.790 1.790 1.806 1.790 1.815 50,456 1.7980 -0.46%
2023-06-20 0 2.160 2.160 2.170 2.150 2.210 353,000 763,510 2.1629 1.798 1.798 1.806 1.790 1.840 424,069 1.8004 -1.37%
2023-06-19 0 2.190 2.180 2.190 2.170 2.360 270,000 592,810 2.1956 1.823 1.815 1.823 1.806 1.964 324,359 1.8276 0.46%
2023-06-16 0 2.180 2.180 2.190 2.160 2.240 293,000 641,240 2.1885 1.815 1.815 1.823 1.798 1.865 351,989 1.8218 0.46%
2023-06-15 0 2.170 2.170 2.180 2.150 2.170 17,000 36,850 2.1676 1.806 1.806 1.815 1.790 1.806 20,423 1.8044 0.46%
2023-06-14 0 2.160 2.150 2.180 2.150 2.170 286,000 618,570 2.1628 1.798 1.790 1.815 1.790 1.806 343,580 1.8004 0.47%
2023-06-13 0 2.150 2.150 2.160 2.130 2.160 329,000 703,930 2.1396 1.790 1.790 1.798 1.773 1.798 395,237 1.7810 0.00%
2023-06-12 0 2.150 2.150 2.180 2.150 2.190 214,000 464,810 2.1720 1.790 1.790 1.815 1.790 1.823 257,084 1.8080 -1.83%
2023-06-09 0 2.190 2.180 2.190 2.170 2.210 184,000 402,290 2.1864 1.823 1.815 1.823 1.806 1.840 221,044 1.8200 0.46%
2023-06-08 0 2.180 2.180 2.220 2.160 2.220 258,000 566,050 2.1940 1.815 1.815 1.848 1.798 1.848 309,943 1.8263 0.00%
2023-06-07 0 2.180 2.180 2.200 2.180 2.230 102,000 224,750 2.2034 1.815 1.815 1.831 1.815 1.856 122,535 1.8342 0.46%
2023-06-06 0 2.170 2.170 2.210 2.170 2.240 161,000 356,220 2.2125 1.806 1.806 1.840 1.806 1.865 193,414 1.8418 -0.91%
2023-06-05 0 2.190 2.190 2.200 2.190 2.230 217,000 479,890 2.2115 1.823 1.823 1.831 1.823 1.856 260,688 1.8409 -1.35%
2023-06-02 0 2.220 2.220 2.230 2.200 2.260 255,000 569,260 2.2324 1.848 1.848 1.856 1.831 1.881 306,339 1.8583 0.91%
2023-06-01 0 2.200 2.180 2.200 2.150 2.240 342,000 753,260 2.2025 1.831 1.815 1.831 1.790 1.865 410,854 1.8334 2.33%
2023-05-31 0 2.150 2.150 2.170 2.130 2.200 518,000 1,117,340 2.1570 1.790 1.790 1.806 1.773 1.831 622,288 1.7955 -1.31%
2023-05-30 0 2.390 2.380 2.400 2.350 2.390 274,000 651,060 2.3761 1.814 1.806 1.821 1.783 1.814 361,102 1.8030 1.27%
2023-05-29 0 2.360 2.350 2.370 2.350 2.400 615,000 1,455,670 2.3669 1.791 1.783 1.798 1.783 1.821 810,502 1.7960 -0.42%
2023-05-25 0 2.370 2.370 2.380 2.360 2.430 957,000 2,277,730 2.3801 1.798 1.798 1.806 1.791 1.844 1,261,220 1.8060 -2.87%
2023-05-24 0 2.440 2.430 2.440 2.400 2.460 321,000 782,640 2.4381 1.851 1.844 1.851 1.821 1.867 423,042 1.8500 0.00%
2023-05-23 0 2.440 2.440 2.460 2.440 2.470 547,000 1,346,250 2.4612 1.851 1.851 1.867 1.851 1.874 720,885 1.8675 -1.21%
2023-05-22 0 2.470 2.460 2.470 2.470 2.490 305,000 755,800 2.4780 1.874 1.867 1.874 1.874 1.889 401,956 1.8803 1.23%
2023-05-19 0 2.440 2.440 2.450 2.440 2.530 592,000 1,455,060 2.4579 1.851 1.851 1.859 1.851 1.920 780,190 1.8650 -3.56%
2023-05-18 0 2.530 2.530 2.550 2.520 2.570 187,000 475,920 2.5450 1.920 1.920 1.935 1.912 1.950 246,445 1.9311 -0.78%
2023-05-17 0 2.550 2.530 2.550 2.550 2.600 306,000 786,150 2.5691 1.935 1.920 1.935 1.935 1.973 403,274 1.9494 -1.54%
2023-05-16 0 2.590 2.580 2.590 2.540 2.600 1,403,000 3,607,200 2.5711 1.965 1.958 1.965 1.927 1.973 1,848,998 1.9509 0.78%
2023-05-15 0 2.570 2.560 2.570 2.510 2.590 541,000 1,376,960 2.5452 1.950 1.943 1.950 1.905 1.965 712,978 1.9313 0.00%
2023-05-12 0 2.570 2.570 2.580 2.550 2.710 795,000 2,066,370 2.5992 1.950 1.950 1.958 1.935 2.056 1,047,722 1.9723 -3.38%
2023-05-11 0 2.660 2.630 2.660 2.620 2.690 320,000 853,540 2.6673 2.018 1.996 2.018 1.988 2.041 421,724 2.0239 -1.12%
2023-05-10 0 2.690 2.690 2.710 2.660 2.730 328,000 887,690 2.7064 2.041 2.041 2.056 2.018 2.071 432,268 2.0536 -1.82%
2023-05-09 0 2.740 2.660 2.740 2.660 2.800 1,962,000 5,367,051 2.7355 2.079 2.018 2.079 2.018 2.125 2,585,698 2.0757 0.74%
2023-05-08 0 2.720 2.690 2.720 2.570 2.750 3,747,000 10,034,376 2.6780 2.064 2.041 2.064 1.950 2.087 4,938,129 2.0320 6.25%
2023-05-05 0 2.560 2.550 2.560 2.550 2.570 274,000 700,544 2.5567 1.943 1.935 1.943 1.935 1.950 361,102 1.9400 -0.39%
2023-05-04 0 2.570 2.550 2.570 2.540 2.570 1,178,000 3,005,860 2.5517 1.950 1.935 1.950 1.927 1.950 1,552,473 1.9362 0.78%
2023-05-03 0 2.550 2.530 2.550 2.530 2.560 475,000 1,207,030 2.5411 1.935 1.920 1.935 1.920 1.943 625,997 1.9282 -0.78%
2023-05-02 0 2.570 2.550 2.570 2.540 2.570 424,000 1,082,799 2.5538 1.950 1.935 1.950 1.927 1.950 558,785 1.9378 0.78%
2023-04-28 0 2.550 2.530 2.550 2.520 2.580 253,000 641,310 2.5348 1.935 1.920 1.935 1.912 1.958 333,426 1.9234 0.39%
2023-04-27 0 2.540 2.520 2.540 2.480 2.550 647,000 1,637,080 2.5303 1.927 1.912 1.927 1.882 1.935 852,674 1.9199 1.20%
2023-04-26 0 2.510 2.490 2.510 2.470 2.520 366,000 909,170 2.4841 1.905 1.889 1.905 1.874 1.912 482,347 1.8849 0.40%
2023-04-25 0 2.500 2.480 2.500 2.480 2.540 723,000 1,811,430 2.5054 1.897 1.882 1.897 1.882 1.927 952,834 1.9011 -1.57%
2023-04-24 0 2.540 2.530 2.540 2.510 2.540 398,000 1,002,490 2.5188 1.927 1.920 1.927 1.905 1.927 524,520 1.9113 0.79%
2023-04-21 0 2.520 2.520 2.530 2.500 2.560 754,000 1,904,630 2.5260 1.912 1.912 1.920 1.897 1.943 993,688 1.9167 -0.79%
2023-04-20 0 2.540 2.510 2.540 2.510 2.570 595,000 1,501,270 2.5231 1.927 1.905 1.927 1.905 1.950 784,144 1.9145 -1.17%
2023-04-19 0 2.570 2.530 2.570 2.530 2.580 407,000 1,039,969 2.5552 1.950 1.920 1.950 1.920 1.958 536,381 1.9389 0.00%
2023-04-18 0 2.570 2.550 2.570 2.530 2.590 636,000 1,624,299 2.5539 1.950 1.935 1.950 1.920 1.965 838,177 1.9379 0.78%
2023-04-17 0 2.550 2.550 2.560 2.530 2.590 536,000 1,368,002 2.5522 1.935 1.935 1.943 1.920 1.965 706,388 1.9366 0.39%
2023-04-14 0 2.540 2.510 2.540 2.500 2.540 414,000 1,039,109 2.5099 1.927 1.905 1.927 1.897 1.927 545,606 1.9045 0.79%
2023-04-13 0 2.520 2.510 2.520 2.510 2.540 1,503,000 3,787,489 2.5200 1.912 1.905 1.912 1.905 1.927 1,980,787 1.9121 -0.40%
2023-04-12 0 2.530 2.530 2.550 2.520 2.600 961,000 2,441,027 2.5401 1.920 1.920 1.935 1.912 1.973 1,266,491 1.9274 -1.56%
2023-04-11 0 2.570 2.540 2.570 2.500 2.570 681,000 1,725,879 2.5343 1.950 1.927 1.950 1.897 1.950 897,482 1.9230 2.80%
2023-04-06 0 2.500 2.480 2.500 2.460 2.500 268,000 666,829 2.4882 1.897 1.882 1.897 1.867 1.897 353,194 1.8880 0.00%
2023-04-04 0 2.500 2.470 2.500 2.450 2.540 1,472,000 3,630,120 2.4661 1.897 1.874 1.897 1.859 1.927 1,939,932 1.8713 -1.57%
2023-04-03 0 2.540 2.520 2.550 2.490 2.590 2,265,000 5,778,120 2.5510 1.927 1.912 1.935 1.889 1.965 2,985,018 1.9357 2.42%
2023-03-31 0 2.480 2.470 2.480 2.420 2.500 1,382,000 3,411,870 2.4688 1.882 1.874 1.882 1.836 1.897 1,821,322 1.8733 3.33%
2023-03-30 0 2.400 2.370 2.400 2.340 2.430 328,000 774,560 2.3615 1.821 1.798 1.821 1.776 1.844 432,268 1.7919 1.69%
2023-03-29 0 2.360 2.360 2.390 2.360 2.410 1,728,000 4,137,390 2.3943 1.791 1.791 1.814 1.791 1.829 2,277,312 1.8168 0.00%
2023-03-28 0 2.360 2.360 2.390 2.340 2.390 157,000 371,890 2.3687 1.791 1.791 1.814 1.776 1.814 206,909 1.7974 0.85%
2023-03-27 0 2.340 2.340 2.380 2.320 2.400 257,000 606,580 2.3602 1.776 1.776 1.806 1.760 1.821 338,697 1.7909 0.43%
2023-03-24 0 2.330 2.300 2.330 2.280 2.330 356,000 822,660 2.3108 1.768 1.745 1.768 1.730 1.768 469,168 1.7534 2.19%
2023-03-23 0 2.280 2.280 2.310 2.270 2.310 182,000 416,310 2.2874 1.730 1.730 1.753 1.722 1.753 239,856 1.7357 0.44%
2023-03-22 0 2.270 2.270 2.290 2.270 2.310 336,000 766,910 2.2825 1.722 1.722 1.738 1.722 1.753 442,811 1.7319 0.00%
2023-03-21 0 2.270 2.270 2.300 2.250 2.300 482,000 1,090,790 2.2630 1.722 1.722 1.745 1.707 1.745 635,222 1.7172 0.00%
2023-03-20 0 2.270 2.250 2.270 2.250 2.310 767,003 1,736,866 2.2645 1.722 1.707 1.722 1.707 1.753 1,010,825 1.7183 -1.30%
2023-03-17 0 2.300 2.280 2.300 2.250 2.300 454,000 1,029,380 2.2674 1.745 1.730 1.745 1.707 1.745 598,321 1.7204 1.32%
2023-03-16 0 2.270 2.250 2.270 2.240 2.280 613,994 1,386,836 2.2587 1.722 1.707 1.722 1.700 1.730 809,176 1.7139 -0.44%
2023-03-15 0 2.280 2.260 2.280 2.240 2.280 85,000 193,300 2.2741 1.730 1.715 1.730 1.700 1.730 112,021 1.7256 1.79%
2023-03-14 0 2.240 2.240 2.260 2.240 2.310 507,000 1,141,730 2.2519 1.700 1.700 1.715 1.700 1.753 668,170 1.7087 -2.18%
2023-03-13 0 2.290 2.280 2.290 2.260 2.290 491,000 1,116,370 2.2737 1.738 1.730 1.738 1.715 1.738 647,083 1.7252 0.88%
2023-03-10 0 2.270 2.260 2.270 2.260 2.280 653,000 1,480,480 2.2672 1.722 1.715 1.722 1.715 1.730 860,581 1.7203 -2.16%
2023-03-09 0 2.320 2.290 2.320 2.300 2.330 193,000 444,000 2.3005 1.760 1.738 1.760 1.745 1.768 254,353 1.7456 0.00%
2023-03-08 0 2.320 2.300 2.320 2.300 2.350 384,000 887,000 2.3099 1.760 1.745 1.760 1.745 1.783 506,069 1.7527 -1.28%
2023-03-07 0 2.350 2.330 2.350 2.320 2.370 456,997 1,073,802 2.3497 1.783 1.768 1.783 1.760 1.798 602,271 1.7829 -0.42%
2023-03-06 0 2.360 2.340 2.360 2.330 2.360 263,000 616,120 2.3427 1.791 1.776 1.791 1.768 1.791 346,605 1.7776 1.29%
2023-03-03 0 2.330 2.300 2.330 2.280 2.340 621,000 1,425,980 2.2963 1.768 1.745 1.768 1.730 1.776 818,409 1.7424 1.30%
2023-03-02 0 2.300 2.300 2.310 2.290 2.320 149,000 342,180 2.2965 1.745 1.745 1.753 1.738 1.760 196,365 1.7426 0.44%
2023-03-01 0 2.290 2.280 2.300 2.240 2.300 948,000 2,153,410 2.2715 1.738 1.730 1.745 1.700 1.745 1,249,359 1.7236 0.44%
2023-02-28 0 2.280 2.250 2.280 2.240 2.280 168,000 379,750 2.2604 1.730 1.707 1.730 1.700 1.730 221,405 1.7152 2.24%
2023-02-27 0 2.230 2.230 2.260 2.220 2.280 1,611,000 3,613,370 2.2429 1.692 1.692 1.715 1.685 1.730 2,123,119 1.7019 -2.62%
2023-02-24 0 2.290 2.270 2.290 2.270 2.300 559,000 1,277,450 2.2852 1.738 1.722 1.738 1.722 1.745 736,700 1.7340 -1.72%
2023-02-23 0 2.330 2.300 2.330 2.290 2.330 183,997 425,582 2.3130 1.768 1.745 1.768 1.738 1.768 242,488 1.7551 2.64%
2023-02-22 0 2.270 2.270 2.290 2.250 2.300 772,000 1,758,530 2.2779 1.722 1.722 1.738 1.707 1.745 1,017,410 1.7284 -2.58%
2023-02-21 0 2.330 2.330 2.340 2.300 2.390 640,000 1,489,170 2.3268 1.768 1.768 1.776 1.745 1.814 843,449 1.7656 0.43%
2023-02-20 0 2.320 2.310 2.320 2.260 2.330 801,003 1,846,257 2.3049 1.760 1.753 1.760 1.715 1.768 1,055,633 1.7490 0.43%
2023-02-17 0 2.310 2.280 2.310 2.270 2.340 617,000 1,414,430 2.2924 1.753 1.730 1.753 1.722 1.776 813,137 1.7395 -0.43%
2023-02-16 0 2.320 2.320 2.340 2.300 2.380 2,216,000 5,206,230 2.3494 1.760 1.760 1.776 1.745 1.806 2,920,441 1.7827 -2.52%
2023-02-15 0 2.380 2.350 2.380 2.290 2.380 699,000 1,635,640 2.3400 1.806 1.783 1.806 1.738 1.806 921,204 1.7755 -1.24%
2023-02-14 0 2.410 2.380 2.410 2.370 2.410 504,000 1,206,440 2.3937 1.829 1.806 1.829 1.798 1.829 664,216 1.8163 0.84%
2023-02-13 0 2.390 2.380 2.390 2.360 2.440 688,000 1,657,690 2.4094 1.814 1.806 1.814 1.791 1.851 906,707 1.8283 0.42%
2023-02-10 0 2.380 2.380 2.420 2.320 2.450 545,000 1,315,300 2.4134 1.806 1.806 1.836 1.760 1.859 718,249 1.8313 -1.24%
2023-02-09 0 2.410 2.410 2.420 2.380 2.440 478,000 1,153,900 2.4140 1.829 1.829 1.836 1.806 1.851 629,951 1.8317 1.26%
2023-02-08 0 2.380 2.380 2.400 2.370 2.420 504,000 1,198,190 2.3774 1.806 1.806 1.821 1.798 1.836 664,216 1.8039 0.85%
2023-02-07 0 2.360 2.360 2.400 2.360 2.450 469,000 1,121,610 2.3915 1.791 1.791 1.821 1.791 1.859 618,090 1.8146 0.00%
2023-02-06 0 2.360 2.360 2.390 2.350 2.380 219,000 518,060 2.3656 1.791 1.791 1.814 1.783 1.806 288,618 1.7950 -2.88%
2023-02-03 0 2.430 2.380 2.430 2.280 2.500 1,715,000 4,042,370 2.3571 1.844 1.806 1.844 1.730 1.897 2,260,179 1.7885 -0.41%
2023-02-02 0 2.440 2.420 2.440 2.400 2.520 515,000 1,265,045 2.4564 1.851 1.836 1.851 1.821 1.912 678,713 1.8639 -2.01%
2023-02-01 0 2.490 2.470 2.490 2.360 2.520 1,458,000 3,589,610 2.4620 1.889 1.874 1.889 1.791 1.912 1,921,482 1.8681 6.41%
2023-01-31 0 2.340 2.330 2.360 2.310 2.350 887,000 2,069,790 2.3335 1.776 1.768 1.791 1.753 1.783 1,168,967 1.7706 -0.43%
2023-01-30 0 2.350 2.330 2.350 2.290 2.480 3,275,000 7,772,320 2.3732 1.783 1.768 1.783 1.738 1.882 4,316,086 1.8008 -4.47%
2023-01-27 0 2.460 2.450 2.460 2.330 2.490 12,213,000 29,848,060 2.4440 1.867 1.859 1.867 1.768 1.889 16,095,375 1.8544 7.42%
2023-01-26 0 2.290 2.280 2.290 2.070 2.320 9,938,950 21,910,157 2.2045 1.738 1.730 1.738 1.571 1.760 13,098,430 1.6727 12.25%
2023-01-20 0 2.040 2.040 2.070 2.030 2.070 473,000 972,960 2.0570 1.548 1.548 1.571 1.540 1.571 623,361 1.5608 0.99%
2023-01-19 0 2.020 2.020 2.040 2.000 2.030 193,000 391,250 2.0272 1.533 1.533 1.548 1.518 1.540 254,353 1.5382 0.50%
2023-01-18 0 2.010 2.010 2.030 2.000 2.030 991,000 1,997,260 2.0154 1.525 1.525 1.540 1.518 1.540 1,306,028 1.5293 1.01%
2023-01-17 0 1.990 1.990 2.010 1.990 2.020 641,000 1,282,170 2.0003 1.510 1.510 1.525 1.510 1.533 844,767 1.5178 0.00%
2023-01-16 0 1.990 1.990 2.010 1.990 2.010 191,000 381,710 1.9985 1.510 1.510 1.525 1.510 1.525 251,717 1.5164 0.00%
2023-01-13 0 1.990 1.990 2.000 1.990 2.010 409,000 817,680 1.9992 1.510 1.510 1.518 1.510 1.525 539,016 1.5170 0.00%
2023-01-12 0 1.990 1.990 2.030 1.990 2.020 537,000 1,073,850 1.9997 1.510 1.510 1.540 1.510 1.533 707,706 1.5174 0.00%
2023-01-11 0 1.990 1.990 2.020 1.990 2.030 356,000 713,090 2.0031 1.510 1.510 1.533 1.510 1.540 469,168 1.5199 0.00%
2023-01-10 0 1.990 1.990 2.020 1.990 2.020 221,000 441,690 1.9986 1.510 1.510 1.533 1.510 1.533 291,253 1.5165 -0.50%
2023-01-09 0 2.000 2.000 2.020 2.000 2.020 114,000 229,930 2.0169 1.518 1.518 1.533 1.518 1.533 150,239 1.5304 0.00%
2023-01-06 0 2.000 2.000 2.010 1.990 2.010 443,000 887,540 2.0035 1.518 1.518 1.525 1.510 1.525 583,825 1.5202 -0.50%
2023-01-05 0 2.010 2.010 2.020 2.000 2.050 667,000 1,348,600 2.0219 1.525 1.525 1.533 1.518 1.556 879,032 1.5342 -1.47%
2023-01-04 0 2.040 2.020 2.040 1.980 2.050 735,000 1,486,840 2.0229 1.548 1.533 1.548 1.502 1.556 968,648 1.5350 3.03%
2023-01-03 0 1.980 1.960 1.980 1.950 1.980 307,000 603,020 1.9642 1.502 1.487 1.502 1.480 1.502 404,592 1.4904 1.54%
2022-12-30 0 1.950 1.950 1.980 1.950 1.980 235,000 460,430 1.9593 1.480 1.480 1.502 1.480 1.502 309,704 1.4867 -0.51%
2022-12-29 0 1.960 1.950 1.970 - - 0 0 - 1.487 1.480 1.495 - - 0 - 0.00%
2022-12-28 0 1.960 1.960 1.970 1.960 1.970 399,000 785,080 1.9676 1.487 1.487 1.495 1.487 1.495 525,838 1.4930 0.51%
2022-12-23 0 1.950 1.950 1.970 1.950 1.970 134,000 262,230 1.9569 1.480 1.480 1.495 1.480 1.495 176,597 1.4849 -0.51%
2022-12-22 0 1.960 1.960 1.980 1.960 1.990 227,000 448,210 1.9745 1.487 1.487 1.502 1.487 1.510 299,161 1.4982 0.00%
2022-12-21 0 1.960 1.960 1.980 1.950 1.980 112,000 219,400 1.9589 1.487 1.487 1.502 1.480 1.502 147,604 1.4864 0.00%
2022-12-20 0 1.960 1.950 1.960 1.950 2.000 496,000 974,930 1.9656 1.487 1.480 1.487 1.480 1.518 653,673 1.4915 -2.00%
2022-12-19 0 2.000 1.970 2.000 1.980 2.000 135,000 267,900 1.9844 1.518 1.495 1.518 1.502 1.518 177,915 1.5058 0.00%
2022-12-16 0 2.000 1.990 2.000 1.970 2.000 148,000 292,230 1.9745 1.518 1.510 1.518 1.495 1.518 195,048 1.4983 1.01%
2022-12-15 0 1.980 1.970 1.980 1.950 1.990 334,000 657,860 1.9696 1.502 1.495 1.502 1.480 1.510 440,175 1.4945 0.51%
2022-12-14 0 1.970 1.970 1.980 1.970 1.990 427,000 845,430 1.9799 1.495 1.495 1.502 1.495 1.510 562,738 1.5023 -0.51%
2022-12-13 0 1.980 1.970 1.980 1.970 2.000 234,000 462,750 1.9776 1.502 1.495 1.502 1.495 1.518 308,386 1.5006 -1.00%
2022-12-12 0 2.000 1.990 2.000 1.970 2.020 1,397,996 2,805,731 2.0070 1.518 1.510 1.518 1.495 1.533 1,842,403 1.5229 -0.50%
2022-12-09 0 2.010 1.980 2.010 1.970 2.010 1,164,000 2,322,600 1.9954 1.525 1.502 1.525 1.495 1.525 1,534,022 1.5141 1.01%
2022-12-08 0 1.990 1.990 2.000 1.930 2.000 1,175,000 2,330,340 1.9833 1.510 1.510 1.518 1.464 1.518 1,548,519 1.5049 1.02%
2022-12-07 0 1.970 1.960 1.970 1.950 1.980 1,756,000 3,452,350 1.9660 1.495 1.487 1.495 1.480 1.502 2,314,213 1.4918 0.51%
2022-12-06 0 1.960 1.950 1.970 1.940 1.970 687,992 1,347,033 1.9579 1.487 1.480 1.495 1.472 1.495 906,697 1.4856 0.51%
2022-12-05 0 1.950 1.950 1.960 1.910 1.960 1,354,000 2,629,760 1.9422 1.480 1.480 1.487 1.449 1.487 1,784,421 1.4737 3.72%
2022-12-02 0 1.880 1.880 1.900 1.850 1.900 682,000 1,282,490 1.8805 1.427 1.427 1.442 1.404 1.442 898,800 1.4269 0.53%
2022-12-01 0 1.870 1.870 1.890 1.870 1.920 1,582,000 2,992,860 1.8918 1.419 1.419 1.434 1.419 1.457 2,084,900 1.4355 -0.53%
2022-11-30 0 1.880 1.860 1.880 1.770 1.920 2,944,000 5,532,800 1.8793 1.427 1.411 1.427 1.343 1.457 3,879,864 1.4260 6.82%
2022-11-29 0 1.760 1.750 1.760 1.720 1.780 563,000 988,140 1.7551 1.335 1.328 1.335 1.305 1.351 741,971 1.3318 3.53%
2022-11-28 0 1.700 1.700 1.720 1.700 1.750 327,000 563,490 1.7232 1.290 1.290 1.305 1.290 1.328 430,950 1.3076 -1.16%
2022-11-25 0 1.720 1.720 1.740 1.690 1.730 1,294,000 2,210,450 1.7082 1.305 1.305 1.320 1.282 1.313 1,705,348 1.2962 0.00%
2022-11-24 0 1.720 1.710 1.730 1.710 1.730 154,000 263,770 1.7128 1.305 1.298 1.313 1.298 1.313 202,955 1.2996 1.18%
2022-11-23 0 1.700 1.700 1.720 1.680 1.780 2,568,000 4,410,750 1.7176 1.290 1.290 1.305 1.275 1.351 3,384,338 1.3033 -1.73%
2022-11-22 0 1.730 1.730 1.740 1.710 1.760 521,000 911,330 1.7492 1.313 1.313 1.320 1.298 1.335 686,620 1.3273 0.58%
2022-11-21 0 1.720 1.710 1.730 1.710 1.740 345,000 594,720 1.7238 1.305 1.298 1.313 1.298 1.320 454,672 1.3080 0.58%
2022-11-18 0 1.710 1.700 1.750 1.710 1.760 343,000 589,850 1.7197 1.298 1.290 1.328 1.298 1.335 452,036 1.3049 -1.16%
2022-11-17 0 1.730 1.720 1.750 1.680 1.750 523,000 899,180 1.7193 1.313 1.305 1.328 1.275 1.328 689,256 1.3046 -1.14%
2022-11-16 0 1.750 1.720 1.760 1.730 1.760 382,000 664,720 1.7401 1.328 1.305 1.335 1.313 1.335 503,433 1.3204 0.00%
2022-11-15 0 1.750 1.750 1.770 1.750 1.770 241,000 423,520 1.7573 1.328 1.328 1.343 1.328 1.343 317,611 1.3335 1.74%
2022-11-14 0 1.720 1.720 1.740 1.710 1.750 314,000 540,790 1.7223 1.305 1.305 1.320 1.298 1.328 413,817 1.3068 0.00%
2022-11-11 0 1.720 1.710 1.720 1.710 1.740 336,000 579,220 1.7239 1.305 1.298 1.305 1.298 1.320 442,811 1.3081 1.18%
2022-11-10 0 1.700 1.700 1.750 1.680 1.730 243,000 412,960 1.6994 1.290 1.290 1.328 1.275 1.313 320,247 1.2895 -1.16%
2022-11-09 0 1.720 1.690 1.720 1.690 1.750 395,000 672,920 1.7036 1.305 1.282 1.305 1.282 1.328 520,566 1.2927 1.18%
2022-11-08 0 1.700 1.700 1.720 1.700 1.740 547,000 935,940 1.7110 1.290 1.290 1.305 1.290 1.320 720,885 1.2983 -0.58%
2022-11-07 0 1.710 1.710 1.750 1.680 1.760 1,352,000 2,335,310 1.7273 1.298 1.298 1.328 1.275 1.335 1,781,786 1.3107 0.00%
2022-11-04 0 1.710 1.710 1.730 1.680 1.790 2,122,000 3,719,910 1.7530 1.298 1.298 1.313 1.275 1.358 2,796,560 1.3302 2.40%
2022-11-03 0 1.670 1.670 1.690 1.660 1.730 1,211,000 2,054,760 1.6967 1.267 1.267 1.282 1.260 1.313 1,595,963 1.2875 1.21%
2022-11-02 0 1.650 1.620 1.660 1.600 1.650 147,000 241,520 1.6430 1.252 1.229 1.260 1.214 1.252 193,730 1.2467 3.12%
2022-11-01 0 1.600 1.580 1.620 1.540 1.610 506,000 801,320 1.5836 1.214 1.199 1.229 1.169 1.222 666,852 1.2016 4.58%
2022-10-31 0 1.530 1.530 1.550 1.500 1.550 518,000 797,360 1.5393 1.161 1.161 1.176 1.138 1.176 682,666 1.1680 -0.65%
2022-10-28 0 1.540 1.540 1.580 1.520 1.590 257,000 398,760 1.5516 1.169 1.169 1.199 1.153 1.206 338,697 1.1773 -4.35%
2022-10-27 0 1.610 1.610 1.630 1.590 1.620 294,000 471,600 1.6041 1.222 1.222 1.237 1.206 1.229 387,459 1.2172 2.55%
2022-10-26 0 1.570 1.570 1.590 1.530 1.590 3,375,000 5,318,370 1.5758 1.191 1.191 1.206 1.161 1.206 4,447,874 1.1957 2.61%
2022-10-25 0 1.530 1.530 1.550 1.490 1.550 1,157,000 1,755,500 1.5173 1.161 1.161 1.176 1.131 1.176 1,524,797 1.1513 -1.29%
2022-10-24 0 1.550 1.550 1.570 1.550 1.600 694,000 1,091,820 1.5732 1.176 1.176 1.191 1.176 1.214 914,615 1.1937 -3.13%
2022-10-21 0 1.600 1.600 1.630 1.600 1.630 157,000 252,000 1.6051 1.214 1.214 1.237 1.214 1.237 206,909 1.2179 0.00%
2022-10-20 0 1.600 1.600 1.640 1.600 1.630 96,000 155,530 1.6201 1.214 1.214 1.244 1.214 1.237 126,517 1.2293 -1.84%
2022-10-19 0 1.630 1.630 1.660 1.630 1.650 159,000 260,690 1.6396 1.237 1.237 1.260 1.237 1.252 209,544 1.2441 0.00%
2022-10-18 0 1.630 1.630 1.650 1.620 1.660 246,000 401,850 1.6335 1.237 1.237 1.252 1.229 1.260 324,201 1.2395 0.00%
2022-10-17 0 1.630 1.630 1.640 1.600 1.640 53,000 86,490 1.6319 1.237 1.237 1.244 1.214 1.244 69,848 1.2383 -0.61%
2022-10-14 0 1.640 1.640 1.650 1.630 1.660 237,000 390,830 1.6491 1.244 1.244 1.252 1.237 1.260 312,340 1.2513 1.86%
2022-10-13 0 1.610 1.610 1.620 1.610 1.640 638,000 1,036,330 1.6243 1.222 1.222 1.229 1.222 1.244 840,813 1.2325 -1.23%
2022-10-12 0 1.630 1.630 1.670 1.610 1.650 355,000 576,170 1.6230 1.237 1.237 1.267 1.222 1.252 467,850 1.2315 0.00%
2022-10-11 0 1.630 1.630 1.640 1.620 1.640 260,000 424,210 1.6316 1.237 1.237 1.244 1.229 1.244 342,651 1.2380 -0.61%
2022-10-10 0 1.640 1.640 1.680 1.640 1.680 893,000 1,490,380 1.6690 1.244 1.244 1.275 1.244 1.275 1,176,875 1.2664 -2.38%
2022-10-07 0 1.680 1.680 1.690 1.680 1.700 98,000 165,340 1.6871 1.275 1.275 1.282 1.275 1.290 129,153 1.2802 -1.18%
2022-10-06 0 1.700 1.700 1.710 1.700 1.710 18,000 30,650 1.7028 1.290 1.290 1.298 1.290 1.298 23,722 1.2920 -0.58%
2022-10-05 0 1.710 1.710 1.730 1.690 1.720 96,000 163,820 1.7065 1.298 1.298 1.313 1.282 1.305 126,517 1.2948 2.40%
2022-10-03 0 1.670 1.670 1.680 1.650 1.790 985,000 1,656,040 1.6813 1.267 1.267 1.275 1.252 1.358 1,298,120 1.2757 5.03%
2022-09-30 0 1.590 1.590 1.610 1.540 1.620 725,000 1,136,860 1.5681 1.206 1.206 1.222 1.169 1.229 955,469 1.1898 0.00%
2022-09-29 0 1.590 1.590 1.620 1.590 1.630 467,000 750,650 1.6074 1.206 1.206 1.229 1.206 1.237 615,454 1.2197 -1.85%
2022-09-28 0 1.620 1.620 1.630 1.620 1.660 255,000 415,390 1.6290 1.229 1.229 1.237 1.229 1.260 336,062 1.2361 -0.61%
2022-09-27 0 1.630 1.630 1.670 1.620 1.660 145,000 236,910 1.6339 1.237 1.237 1.267 1.229 1.260 191,094 1.2398 -0.61%
2022-09-26 0 1.640 1.640 1.650 1.620 1.660 327,000 536,900 1.6419 1.244 1.244 1.252 1.229 1.260 430,950 1.2459 -1.20%
2022-09-23 0 1.660 1.660 1.680 1.660 1.710 243,000 410,660 1.6900 1.260 1.260 1.275 1.260 1.298 320,247 1.2823 -1.78%
2022-09-22 0 1.690 1.690 1.700 1.680 1.710 378,000 641,340 1.6967 1.282 1.282 1.290 1.275 1.298 498,162 1.2874 -2.87%
2022-09-21 0 1.740 1.720 1.740 1.710 1.750 903,000 1,559,840 1.7274 1.320 1.305 1.320 1.298 1.328 1,190,054 1.3107 -1.14%
2022-09-20 0 1.760 1.740 1.770 1.740 1.760 207,000 362,590 1.7516 1.335 1.320 1.343 1.320 1.335 272,803 1.3291 1.15%
2022-09-19 0 1.740 1.740 1.770 1.730 1.770 797,000 1,393,970 1.7490 1.320 1.320 1.343 1.313 1.343 1,050,357 1.3271 -1.69%
2022-09-16 0 1.770 1.770 1.790 1.740 1.800 871,000 1,547,250 1.7764 1.343 1.343 1.358 1.320 1.366 1,147,881 1.3479 0.57%
2022-09-15 0 1.760 1.760 1.780 1.760 1.820 664,000 1,190,720 1.7933 1.335 1.335 1.351 1.335 1.381 875,078 1.3607 -0.56%
2022-09-14 0 1.770 1.760 1.780 1.740 1.800 473,000 837,240 1.7701 1.343 1.335 1.351 1.320 1.366 623,361 1.3431 -1.12%
2022-09-13 0 1.790 1.780 1.790 1.760 1.820 485,000 871,570 1.7971 1.358 1.351 1.358 1.335 1.381 639,176 1.3636 0.56%
2022-09-09 0 1.780 1.770 1.780 1.720 1.810 1,125,000 1,991,780 1.7705 1.351 1.343 1.351 1.305 1.373 1,482,625 1.3434 1.14%
2022-09-08 0 1.760 1.760 1.780 1.750 1.760 24,000 42,150 1.7563 1.335 1.335 1.351 1.328 1.335 31,629 1.3326 0.00%
2022-09-07 0 1.760 1.760 1.780 1.740 1.770 128,000 224,400 1.7531 1.335 1.335 1.351 1.320 1.343 168,690 1.3303 0.00%
2022-09-06 0 1.760 1.760 1.770 1.750 1.770 22,000 38,680 1.7582 1.335 1.335 1.343 1.328 1.343 28,994 1.3341 0.00%
2022-09-05 0 1.760 1.760 1.770 1.730 1.770 416,000 729,240 1.7530 1.335 1.335 1.343 1.313 1.343 548,242 1.3301 -1.12%
2022-09-02 0 1.780 1.770 1.780 1.770 1.800 108,000 192,510 1.7825 1.351 1.343 1.351 1.343 1.366 142,332 1.3525 -1.11%
2022-09-01 0 1.800 1.770 1.800 1.770 1.800 113,000 200,190 1.7716 1.366 1.343 1.366 1.343 1.366 148,921 1.3443 0.56%
2022-08-31 0 1.790 1.770 1.790 1.770 1.800 93,000 165,690 1.7816 1.358 1.343 1.358 1.343 1.366 122,564 1.3519 0.00%
2022-08-30 0 1.790 1.770 1.790 1.760 1.820 222,000 395,130 1.7799 1.358 1.343 1.358 1.335 1.381 292,571 1.3505 1.13%
2022-08-29 0 1.770 1.770 1.790 1.750 1.800 1,286,000 2,278,610 1.7719 1.343 1.343 1.358 1.328 1.366 1,694,805 1.3445 0.00%
2022-08-26 0 1.770 1.760 1.790 1.770 1.830 344,000 618,060 1.7967 1.343 1.335 1.358 1.343 1.389 453,354 1.3633 -1.67%
2022-08-25 0 1.800 1.790 1.800 1.800 1.830 591,000 1,074,750 1.8185 1.366 1.358 1.366 1.366 1.389 778,872 1.3799 -0.55%
2022-08-24 0 1.810 1.790 1.810 1.780 1.850 273,000 490,790 1.7978 1.373 1.358 1.373 1.351 1.404 359,784 1.3641 -1.09%
2022-08-23 0 1.830 1.810 1.830 1.790 1.850 631,000 1,156,730 1.8332 1.389 1.373 1.389 1.358 1.404 831,588 1.3910 1.10%
2022-08-22 0 1.810 1.780 1.810 1.760 1.840 677,500 1,209,620 1.7854 1.373 1.351 1.373 1.335 1.396 892,870 1.3548 1.69%
2022-08-19 0 1.780 1.780 1.820 1.740 1.850 1,081,000 1,932,850 1.7880 1.351 1.351 1.381 1.320 1.404 1,424,638 1.3567 1.14%
2022-08-18 0 1.760 1.730 1.760 1.730 1.760 170,000 294,730 1.7337 1.335 1.313 1.335 1.313 1.335 224,041 1.3155 0.00%
2022-08-17 0 1.760 1.740 1.760 1.740 1.770 178,000 311,440 1.7497 1.335 1.320 1.335 1.320 1.343 234,584 1.3276 1.15%
2022-08-16 0 1.740 1.730 1.770 1.740 1.780 399,000 700,360 1.7553 1.320 1.313 1.343 1.320 1.351 525,838 1.3319 0.58%
2022-08-15 0 1.730 1.730 1.750 1.730 1.800 400,000 697,790 1.7445 1.313 1.313 1.328 1.313 1.366 527,155 1.3237 -1.70%
2022-08-12 0 1.760 1.730 1.760 1.730 1.760 125,000 217,920 1.7434 1.335 1.313 1.335 1.313 1.335 164,736 1.3228 1.73%
2022-08-11 0 1.730 1.730 1.740 1.730 1.750 83,000 144,260 1.7381 1.313 1.313 1.320 1.313 1.328 109,385 1.3188 0.58%
2022-08-10 0 1.720 1.720 1.750 1.720 1.750 379,000 655,150 1.7286 1.305 1.305 1.328 1.305 1.328 499,480 1.3117 0.00%
2022-08-09 0 1.720 1.710 1.720 1.720 1.760 328,000 575,450 1.7544 1.305 1.298 1.305 1.305 1.335 432,268 1.3312 -1.15%
2022-08-08 0 1.740 1.730 1.740 1.730 1.740 4,000 6,940 1.7350 1.320 1.313 1.320 1.313 1.320 5,272 1.3165 -1.14%
2022-08-05 0 1.760 1.730 1.760 1.730 1.760 26,000 45,150 1.7365 1.335 1.313 1.335 1.313 1.335 34,265 1.3177 0.00%
2022-08-04 0 1.760 1.730 1.760 1.730 1.780 104,000 180,900 1.7394 1.335 1.313 1.335 1.313 1.351 137,060 1.3199 1.73%
2022-08-03 0 1.730 1.720 1.730 1.710 1.730 652,000 1,123,230 1.7227 1.313 1.305 1.313 1.298 1.313 859,263 1.3072 1.17%
2022-08-02 0 1.710 1.710 1.730 1.710 1.730 516,000 887,310 1.7196 1.298 1.298 1.313 1.298 1.313 680,031 1.3048 -1.16%
2022-08-01 0 1.730 1.730 1.760 1.730 1.760 456,000 796,210 1.7461 1.313 1.313 1.335 1.313 1.335 600,957 1.3249 -0.57%
2022-07-29 0 1.740 1.740 1.770 1.740 1.790 734,000 1,292,210 1.7605 1.320 1.320 1.343 1.320 1.358 967,330 1.3359 -2.25%
2022-07-28 0 1.780 1.780 1.810 1.780 1.800 108,000 193,490 1.7916 1.351 1.351 1.373 1.351 1.366 142,332 1.3594 -1.11%
2022-07-27 0 1.800 1.800 1.810 1.800 1.810 25,000 45,130 1.8052 1.366 1.366 1.373 1.366 1.373 32,947 1.3698 -1.10%
2022-07-26 0 1.820 1.820 1.830 1.820 1.830 19,000 34,760 1.8295 1.381 1.381 1.389 1.381 1.389 25,040 1.3882 0.55%
2022-07-25 0 1.810 1.800 1.820 1.790 1.820 543,000 981,910 1.8083 1.373 1.366 1.381 1.358 1.381 715,614 1.3721 0.56%
2022-07-22 0 1.800 1.790 1.820 1.790 1.820 235,000 424,670 1.8071 1.366 1.358 1.381 1.358 1.381 309,704 1.3712 -0.55%
2022-07-21 0 1.810 1.810 1.820 1.810 1.830 325,000 593,500 1.8262 1.373 1.373 1.381 1.373 1.389 428,314 1.3857 -1.09%
2022-07-20 0 1.830 1.830 1.840 1.820 1.830 120,000 219,030 1.8253 1.389 1.389 1.396 1.381 1.389 158,147 1.3850 0.55%
2022-07-19 0 1.820 1.820 1.840 1.810 1.830 18,000 32,910 1.8283 1.381 1.381 1.396 1.373 1.389 23,722 1.3873 -1.09%
2022-07-18 0 1.840 1.820 1.840 1.800 1.840 328,000 594,680 1.8130 1.396 1.381 1.396 1.366 1.396 432,268 1.3757 1.10%
2022-07-15 0 1.820 1.800 1.820 1.780 1.850 616,000 1,118,350 1.8155 1.381 1.366 1.381 1.351 1.404 811,819 1.3776 -1.62%
2022-07-14 0 1.850 1.850 1.880 1.830 1.890 795,000 1,479,540 1.8611 1.404 1.404 1.427 1.389 1.434 1,047,722 1.4122 -2.63%
2022-07-13 0 1.900 1.880 1.900 1.880 1.920 157,000 297,520 1.8950 1.442 1.427 1.442 1.427 1.457 206,909 1.4379 0.53%
2022-07-12 0 1.890 1.900 1.920 1.880 1.930 633,000 1,208,170 1.9086 1.434 1.442 1.457 1.427 1.464 834,224 1.4483 -1.05%
2022-07-11 0 1.910 1.910 1.920 1.910 1.930 69,000 132,240 1.9165 1.449 1.449 1.457 1.449 1.464 90,934 1.4542 -0.52%
2022-07-08 0 1.920 1.920 1.940 1.900 1.930 191,000 366,030 1.9164 1.457 1.457 1.472 1.442 1.464 251,717 1.4541 -0.52%
2022-07-07 0 1.930 1.910 1.930 1.880 1.930 37,000 70,660 1.9097 1.464 1.449 1.464 1.427 1.464 48,762 1.4491 2.12%
2022-07-06 0 1.890 1.890 1.930 1.880 1.950 83,000 158,100 1.9048 1.434 1.434 1.464 1.427 1.480 109,385 1.4454 -3.08%
2022-07-05 0 1.950 1.920 1.950 1.920 1.950 143,000 276,260 1.9319 1.480 1.457 1.480 1.457 1.480 188,458 1.4659 0.00%
2022-07-04 0 1.950 1.950 1.970 1.900 1.980 740,000 1,446,850 1.9552 1.480 1.480 1.495 1.442 1.502 975,238 1.4836 0.52%
2022-06-30 0 1.940 1.940 1.960 1.890 1.960 1,009,000 1,951,070 1.9337 1.472 1.472 1.487 1.434 1.487 1,329,750 1.4672 2.11%
2022-06-29 0 1.900 1.900 1.920 1.890 1.940 461,000 883,250 1.9159 1.442 1.442 1.457 1.434 1.472 607,547 1.4538 0.53%
2022-06-28 0 1.890 1.880 1.920 1.890 1.910 127,000 242,160 1.9068 1.434 1.427 1.457 1.434 1.449 167,372 1.4468 0.00%
2022-06-27 0 1.890 1.890 1.900 1.820 1.930 1,148,000 2,178,370 1.8975 1.434 1.434 1.442 1.381 1.464 1,512,936 1.4398 2.16%
2022-06-24 0 1.850 1.850 1.860 1.850 1.860 57,000 105,710 1.8546 1.404 1.404 1.411 1.404 1.411 75,120 1.4072 0.00%
2022-06-23 0 1.850 1.860 1.880 1.810 1.870 323,000 596,040 1.8453 1.404 1.411 1.427 1.373 1.419 425,678 1.4002 0.54%
2022-06-22 0 1.840 1.830 1.850 1.790 1.870 683,000 1,248,170 1.8275 1.396 1.389 1.404 1.358 1.419 900,118 1.3867 1.66%
2022-06-21 0 1.810 1.810 1.820 1.810 1.840 140,000 255,490 1.8249 1.373 1.373 1.381 1.373 1.396 184,504 1.3847 1.12%
2022-06-20 0 1.790 1.790 1.820 1.780 1.830 354,000 641,670 1.8126 1.358 1.358 1.381 1.351 1.389 466,533 1.3754 -0.56%
2022-06-17 0 1.800 1.800 1.820 1.770 1.830 473,000 853,690 1.8048 1.366 1.366 1.381 1.343 1.389 623,361 1.3695 1.69%
2022-06-16 0 1.770 1.770 1.810 1.770 1.810 654,000 1,167,870 1.7857 1.343 1.343 1.373 1.343 1.373 861,899 1.3550 -2.21%
2022-06-15 0 1.810 1.810 1.820 1.800 1.830 189,000 342,080 1.8099 1.373 1.373 1.381 1.366 1.389 249,081 1.3734 1.12%
2022-06-14 0 1.790 1.790 1.820 1.770 1.820 297,000 533,810 1.7973 1.358 1.358 1.381 1.343 1.381 391,413 1.3638 -1.10%
2022-06-13 0 1.810 1.810 1.830 1.810 1.860 479,000 878,760 1.8346 1.373 1.373 1.389 1.373 1.411 631,269 1.3921 -2.16%
2022-06-10 0 1.850 1.850 1.860 1.840 1.870 487,000 904,950 1.8582 1.404 1.404 1.411 1.396 1.419 641,812 1.4100 -0.54%
2022-06-09 0 1.860 1.860 1.870 1.860 1.880 223,000 417,740 1.8733 1.411 1.411 1.419 1.411 1.427 293,889 1.4214 0.00%
2022-06-08 0 1.860 1.860 1.870 1.840 1.870 353,000 655,120 1.8559 1.411 1.411 1.419 1.396 1.419 465,215 1.4082 -1.06%
2022-06-07 0 1.880 1.860 1.880 1.860 1.880 119,000 221,760 1.8635 1.427 1.411 1.427 1.411 1.427 156,829 1.4140 0.53%
2022-06-06 0 1.870 1.860 1.870 1.830 1.890 1,441,000 2,666,310 1.8503 1.419 1.411 1.419 1.389 1.434 1,899,078 1.4040 -1.06%
2022-06-02 0 1.890 1.870 1.890 - - 0 0 - 1.434 1.419 1.434 - - 0 - 0.00%
2022-06-01 0 1.890 1.890 1.900 1.880 1.910 324,000 614,980 1.8981 1.434 1.434 1.442 1.427 1.449 426,996 1.4402 1.46%
2022-05-31 0 2.060 2.060 2.070 2.030 2.100 620,000 1,280,030 2.0646 1.413 1.413 1.420 1.393 1.441 903,590 1.4166 1.48%
2022-05-30 0 2.030 2.030 2.050 2.020 2.050 361,000 736,420 2.0399 1.393 1.393 1.407 1.386 1.407 526,122 1.3997 -0.49%
2022-05-27 0 2.040 2.020 2.040 1.990 2.040 352,000 707,580 2.0102 1.400 1.386 1.400 1.365 1.400 513,006 1.3793 0.99%
2022-05-26 0 2.020 2.000 2.020 1.980 2.030 1,145,000 2,286,590 1.9970 1.386 1.372 1.386 1.359 1.393 1,668,726 1.3703 2.54%
2022-05-25 0 1.970 1.970 1.990 1.960 1.990 569,000 1,120,980 1.9701 1.352 1.352 1.365 1.345 1.365 829,262 1.3518 0.00%
2022-05-24 0 1.970 1.970 1.980 1.960 2.030 995,000 1,986,360 1.9963 1.352 1.352 1.359 1.345 1.393 1,450,115 1.3698 -1.99%
2022-05-23 0 2.010 1.990 2.030 1.990 2.020 249,000 497,550 1.9982 1.379 1.365 1.393 1.365 1.386 362,893 1.3711 0.50%
2022-05-20 0 2.000 2.000 2.010 1.980 2.010 509,000 1,016,720 1.9975 1.372 1.372 1.379 1.359 1.379 741,818 1.3706 1.01%
2022-05-19 0 1.980 1.980 2.000 1.970 2.000 339,000 672,080 1.9825 1.359 1.359 1.372 1.352 1.372 494,059 1.3603 -1.00%
2022-05-18 0 2.000 1.970 2.000 1.940 2.010 2,096,000 4,124,470 1.9678 1.372 1.352 1.372 1.331 1.379 3,054,716 1.3502 2.56%
2022-05-17 0 1.950 1.940 1.950 1.940 1.970 1,409,000 2,749,040 1.9511 1.338 1.331 1.338 1.331 1.352 2,053,480 1.3387 0.52%
2022-05-16 0 1.940 1.940 1.960 1.930 1.960 1,135,000 2,207,370 1.9448 1.331 1.331 1.345 1.324 1.345 1,654,152 1.3344 -1.02%
2022-05-13 0 1.960 1.960 1.970 1.940 1.970 467,000 914,680 1.9586 1.345 1.345 1.352 1.331 1.352 680,607 1.3439 0.00%
2022-05-12 0 1.960 1.940 1.960 1.940 1.970 430,000 839,272 1.9518 1.345 1.331 1.345 1.331 1.352 626,683 1.3392 -0.51%
2022-05-11 0 1.970 1.970 1.990 1.970 2.030 583,000 1,167,000 2.0017 1.352 1.352 1.365 1.352 1.393 849,666 1.3735 0.51%
2022-05-10 0 1.960 1.970 1.980 1.950 1.980 403,000 790,370 1.9612 1.345 1.352 1.359 1.338 1.359 587,333 1.3457 -1.01%
2022-05-06 0 1.980 1.980 2.000 1.970 2.000 507,000 1,005,100 1.9824 1.359 1.359 1.372 1.352 1.372 738,903 1.3603 -1.98%
2022-05-05 0 2.020 2.020 2.030 2.020 2.070 255,000 518,770 2.0344 1.386 1.386 1.393 1.386 1.420 371,638 1.3959 -0.49%
2022-05-04 0 2.030 2.000 2.040 2.000 2.030 144,000 289,910 2.0133 1.393 1.372 1.400 1.372 1.393 209,866 1.3814 -0.49%
2022-05-03 0 2.040 2.040 2.050 2.020 2.060 298,000 607,830 2.0397 1.400 1.400 1.407 1.386 1.413 434,306 1.3995 0.49%
2022-04-29 0 2.030 2.030 2.050 2.000 2.050 586,200 1,179,180 2.0116 1.393 1.393 1.407 1.372 1.407 854,329 1.3802 1.50%
2022-04-28 0 2.000 2.000 2.020 1.970 2.020 192,000 383,830 1.9991 1.372 1.372 1.386 1.352 1.386 279,821 1.3717 1.01%
2022-04-27 0 1.980 1.980 2.000 1.970 2.030 575,000 1,146,530 1.9940 1.359 1.359 1.372 1.352 1.393 838,006 1.3682 0.51%
2022-04-26 0 1.970 1.960 1.970 1.950 1.980 367,000 721,680 1.9664 1.352 1.345 1.352 1.338 1.359 534,867 1.3493 1.03%
2022-04-25 0 1.950 1.940 1.950 1.930 1.990 692,000 1,361,160 1.9670 1.338 1.331 1.338 1.324 1.365 1,008,523 1.3497 -2.50%
2022-04-22 0 2.000 1.990 2.000 1.980 2.010 1,204,000 2,404,240 1.9969 1.372 1.365 1.372 1.359 1.379 1,754,713 1.3702 -0.50%
2022-04-21 0 2.010 2.000 2.010 1.970 2.040 661,000 1,322,140 2.0002 1.379 1.372 1.379 1.352 1.400 963,343 1.3724 -0.50%
2022-04-20 0 2.020 2.020 2.030 2.000 2.030 1,136,000 2,289,410 2.0153 1.386 1.386 1.393 1.372 1.393 1,655,609 1.3828 -0.49%
2022-04-19 0 2.030 2.030 2.060 2.020 2.050 339,000 686,730 2.0258 1.393 1.393 1.413 1.386 1.407 494,059 1.3900 -0.98%
2022-04-14 0 2.050 2.050 2.060 2.030 2.060 754,000 1,543,670 2.0473 1.407 1.407 1.413 1.393 1.413 1,098,881 1.4048 1.49%
2022-04-13 0 2.020 2.010 2.030 2.010 2.060 2,138,000 4,338,950 2.0294 1.386 1.379 1.393 1.379 1.413 3,115,926 1.3925 -2.42%
2022-04-12 0 2.070 2.060 2.070 2.040 2.080 234,000 483,020 2.0642 1.420 1.413 1.420 1.400 1.427 341,032 1.4163 0.98%
2022-04-11 0 2.050 2.050 2.060 2.050 2.090 770,000 1,595,340 2.0719 1.407 1.407 1.413 1.407 1.434 1,122,200 1.4216 -1.44%
2022-04-08 0 2.080 2.080 2.110 2.060 2.110 364,000 759,120 2.0855 1.427 1.427 1.448 1.413 1.448 530,494 1.4310 0.00%
2022-04-07 0 2.080 2.080 2.110 2.080 2.110 170,000 355,900 2.0935 1.427 1.427 1.448 1.427 1.448 247,758 1.4365 -0.95%
2022-04-06 0 2.100 2.100 2.110 2.070 2.120 874,000 1,825,490 2.0887 1.441 1.441 1.448 1.420 1.455 1,273,770 1.4331 0.00%
2022-04-04 0 2.100 2.100 2.130 2.080 2.130 793,000 1,673,170 2.1099 1.441 1.441 1.462 1.427 1.462 1,155,720 1.4477 0.96%
2022-04-01 0 2.080 2.060 2.080 2.010 2.080 672,000 1,383,540 2.0588 1.427 1.413 1.427 1.379 1.427 979,374 1.4127 1.96%
2022-03-31 0 2.040 2.040 2.060 2.030 2.090 2,052,000 4,213,790 2.0535 1.400 1.400 1.413 1.393 1.434 2,990,590 1.4090 -2.39%
2022-03-30 0 2.090 2.090 2.100 2.080 2.120 3,118,000 6,543,035 2.0985 1.434 1.434 1.441 1.427 1.455 4,544,181 1.4399 -0.95%
2022-03-29 0 2.110 2.100 2.110 2.090 2.130 732,000 1,541,230 2.1055 1.448 1.441 1.448 1.434 1.462 1,066,819 1.4447 -0.94%
2022-03-28 0 2.130 2.120 2.130 2.060 2.130 867,000 1,813,720 2.0919 1.462 1.455 1.462 1.413 1.462 1,263,568 1.4354 2.40%
2022-03-25 0 2.080 2.080 2.090 2.030 2.110 1,536,000 3,202,610 2.0850 1.427 1.427 1.434 1.393 1.448 2,238,570 1.4306 0.48%
2022-03-24 0 2.070 2.070 2.090 2.070 2.100 686,000 1,428,910 2.0830 1.420 1.420 1.434 1.420 1.441 999,778 1.4292 -0.96%
2022-03-23 0 2.090 2.090 2.100 2.090 2.120 468,000 983,140 2.1007 1.434 1.434 1.441 1.434 1.455 682,064 1.4414 0.00%
2022-03-22 0 2.090 2.080 2.090 2.040 2.090 251,000 520,930 2.0754 1.434 1.427 1.434 1.400 1.434 365,808 1.4241 2.96%
2022-03-21 0 2.030 2.030 2.070 2.030 2.110 585,000 1,211,570 2.0711 1.393 1.393 1.420 1.393 1.448 852,580 1.4211 -1.46%
2022-03-18 0 2.060 2.060 2.080 2.040 2.090 354,000 728,910 2.0591 1.413 1.413 1.427 1.400 1.434 515,920 1.4128 0.98%
2022-03-17 0 2.040 2.040 2.050 2.030 2.080 872,000 1,787,300 2.0497 1.400 1.400 1.407 1.393 1.427 1,270,855 1.4064 3.03%
2022-03-16 0 1.980 1.980 2.020 1.800 2.020 2,450,000 4,682,070 1.9110 1.359 1.359 1.386 1.235 1.386 3,570,636 1.3113 8.79%
2022-03-15 0 1.820 1.800 1.820 1.780 1.930 3,609,000 6,701,210 1.8568 1.249 1.235 1.249 1.221 1.324 5,259,766 1.2741 -6.67%
2022-03-14 0 1.950 1.950 1.970 1.940 2.050 1,935,000 3,863,080 1.9964 1.338 1.338 1.352 1.331 1.407 2,820,074 1.3699 -6.25%
2022-03-11 0 2.080 2.080 2.090 2.030 2.080 646,000 1,324,650 2.0505 1.427 1.427 1.434 1.393 1.427 941,482 1.4070 -0.95%
2022-03-10 0 2.100 2.080 2.100 2.080 2.100 138,000 288,480 2.0904 1.441 1.427 1.441 1.427 1.441 201,122 1.4344 3.45%
2022-03-09 0 2.030 2.020 2.050 2.010 2.110 847,000 1,729,610 2.0420 1.393 1.386 1.407 1.379 1.448 1,234,420 1.4012 -1.46%
2022-03-08 0 2.060 2.060 2.070 2.050 2.130 913,000 1,898,610 2.0795 1.413 1.413 1.420 1.407 1.462 1,330,608 1.4269 -3.29%
2022-03-07 0 2.130 2.130 2.140 2.050 2.190 1,154,000 2,436,240 2.1111 1.462 1.462 1.468 1.407 1.503 1,681,842 1.4486 -2.29%
2022-03-04 0 2.180 2.160 2.180 2.150 2.210 509,000 1,104,660 2.1703 1.496 1.482 1.496 1.475 1.516 741,818 1.4891 -1.36%
2022-03-03 0 2.210 2.210 2.220 2.190 2.240 114,000 253,060 2.2198 1.516 1.516 1.523 1.503 1.537 166,144 1.5231 0.91%
2022-03-02 0 2.190 2.190 2.230 2.180 2.240 239,000 526,380 2.2024 1.503 1.503 1.530 1.496 1.537 348,319 1.5112 -2.23%
2022-03-01 0 2.240 2.240 2.260 2.180 2.260 239,000 532,900 2.2297 1.537 1.537 1.551 1.496 1.551 348,319 1.5299 2.75%
2022-02-28 0 2.180 2.180 2.200 2.180 2.210 443,000 969,770 2.1891 1.496 1.496 1.510 1.496 1.516 645,629 1.5021 -1.80%
2022-02-25 0 2.220 2.220 2.250 2.220 2.260 192,000 430,840 2.2440 1.523 1.523 1.544 1.523 1.551 279,821 1.5397 0.45%
2022-02-24 0 2.210 2.230 2.240 2.200 2.300 707,000 1,577,370 2.2311 1.516 1.530 1.537 1.510 1.578 1,030,384 1.5309 -3.49%
2022-02-23 0 2.290 2.280 2.300 2.210 2.360 3,566,000 8,223,670 2.3061 1.571 1.564 1.578 1.516 1.619 5,197,097 1.5824 6.02%
2022-02-22 0 2.160 2.170 2.180 2.150 2.240 1,331,000 2,910,800 2.1869 1.482 1.489 1.496 1.475 1.537 1,939,803 1.5006 -4.42%
2022-02-21 0 2.260 2.210 2.240 2.220 2.260 24,000 54,100 2.2542 1.551 1.516 1.537 1.523 1.551 34,978 1.5467 0.89%
2022-02-18 0 2.240 2.240 2.260 2.240 2.270 76,000 171,350 2.2546 1.537 1.537 1.551 1.537 1.558 110,763 1.5470 0.00%
2022-02-17 0 2.240 2.240 2.250 2.230 2.290 684,000 1,545,470 2.2595 1.537 1.537 1.544 1.530 1.571 996,863 1.5503 0.45%
2022-02-16 0 2.230 2.230 2.260 2.210 2.250 263,000 586,220 2.2290 1.530 1.530 1.551 1.516 1.544 383,297 1.5294 -0.89%
2022-02-15 0 2.250 2.190 2.250 2.170 2.250 729,000 1,602,650 2.1984 1.544 1.503 1.544 1.489 1.544 1,062,446 1.5085 1.81%
2022-02-14 0 2.210 2.190 2.210 2.180 2.240 524,000 1,160,950 2.2156 1.516 1.503 1.516 1.496 1.537 763,679 1.5202 -0.90%
2022-02-11 0 2.230 2.230 2.250 2.220 2.290 962,000 2,172,590 2.2584 1.530 1.530 1.544 1.523 1.571 1,402,021 1.5496 -2.19%
2022-02-10 0 2.280 2.260 2.280 2.240 2.290 917,000 2,066,145 2.2532 1.564 1.551 1.564 1.537 1.571 1,336,438 1.5460 1.79%
2022-02-09 0 2.240 2.220 2.240 2.220 2.310 981,000 2,206,880 2.2496 1.537 1.523 1.537 1.523 1.585 1,429,712 1.5436 -1.75%
2022-02-08 0 2.280 2.270 2.280 2.180 2.350 4,531,000 10,321,110 2.2779 1.564 1.558 1.564 1.496 1.612 6,603,491 1.5630 4.59%
2022-02-07 0 2.180 2.180 2.190 2.120 2.200 1,586,000 3,441,220 2.1697 1.496 1.496 1.503 1.455 1.510 2,311,440 1.4888 2.83%
2022-02-04 0 2.120 2.120 2.140 2.100 2.150 655,500 1,392,325 2.1241 1.455 1.455 1.468 1.441 1.475 955,327 1.4574 1.44%
2022-01-31 0 2.090 2.080 2.100 2.080 2.100 223,000 467,010 2.0942 1.434 1.427 1.441 1.427 1.441 325,001 1.4370 0.00%
2022-01-28 0 2.090 2.090 2.100 2.030 2.110 1,719,000 3,571,190 2.0775 1.434 1.434 1.441 1.393 1.448 2,505,275 1.4255 0.97%
2022-01-27 0 2.070 2.070 2.100 2.030 2.100 903,000 1,863,560 2.0637 1.420 1.420 1.441 1.393 1.441 1,316,034 1.4160 -0.48%
2022-01-26 0 2.080 2.080 2.100 2.060 2.100 703,000 1,465,730 2.0850 1.427 1.427 1.441 1.413 1.441 1,024,554 1.4306 0.97%
2022-01-25 0 2.060 2.040 2.070 2.040 2.080 1,070,000 2,210,220 2.0656 1.413 1.400 1.420 1.400 1.427 1,559,421 1.4173 0.00%
2022-01-24 0 2.060 2.060 2.080 2.050 2.090 813,000 1,679,130 2.0654 1.413 1.413 1.427 1.407 1.434 1,184,868 1.4171 -1.90%
2022-01-21 0 2.100 2.080 2.100 2.070 2.110 1,032,000 2,147,620 2.0810 1.441 1.427 1.441 1.420 1.448 1,504,039 1.4279 -0.47%
2022-01-20 0 2.110 2.090 2.110 2.090 2.140 887,000 1,867,500 2.1054 1.448 1.434 1.448 1.434 1.468 1,292,716 1.4446 -0.47%
2022-01-19 0 2.120 2.120 2.130 2.080 2.140 1,096,000 2,308,920 2.1067 1.455 1.455 1.462 1.427 1.468 1,597,313 1.4455 0.47%
2022-01-18 0 2.110 2.090 2.110 2.060 2.110 515,000 1,075,320 2.0880 1.448 1.434 1.448 1.413 1.448 750,562 1.4327 2.43%
2022-01-17 0 2.060 2.070 2.080 2.060 2.090 764,000 1,579,570 2.0675 1.413 1.420 1.427 1.413 1.434 1,113,455 1.4186 -0.96%
2022-01-14 0 2.080 2.080 2.090 2.060 2.110 620,000 1,294,960 2.0886 1.427 1.427 1.434 1.413 1.448 903,590 1.4331 0.00%
2022-01-13 0 2.080 2.080 2.090 2.080 2.150 446,000 934,960 2.0963 1.427 1.427 1.434 1.427 1.475 650,002 1.4384 0.00%
2022-01-12 0 2.080 2.070 2.080 2.050 2.120 1,265,000 2,620,510 2.0715 1.427 1.420 1.427 1.407 1.455 1,843,614 1.4214 0.00%
2022-01-11 0 2.080 2.080 2.110 2.070 2.140 784,000 1,648,820 2.1031 1.427 1.427 1.448 1.420 1.468 1,142,604 1.4430 -0.48%
2022-01-10 0 2.090 2.090 2.100 2.040 2.130 967,000 2,020,010 2.0889 1.434 1.434 1.441 1.400 1.462 1,409,308 1.4333 1.46%
2022-01-07 0 2.060 2.060 2.070 2.030 2.070 413,000 845,510 2.0472 1.413 1.413 1.420 1.393 1.420 601,907 1.4047 1.48%
2022-01-06 0 2.030 2.020 2.030 2.000 2.050 1,419,000 2,859,580 2.0152 1.393 1.386 1.393 1.372 1.407 2,068,054 1.3827 -0.49%
2022-01-05 0 2.040 2.040 2.070 2.040 2.090 683,000 1,401,900 2.0526 1.400 1.400 1.420 1.400 1.434 995,406 1.4084 -1.45%
2022-01-04 0 2.070 2.070 2.090 2.060 2.090 312,000 646,270 2.0714 1.420 1.420 1.434 1.413 1.434 454,710 1.4213 -0.48%
2022-01-03 0 2.080 2.050 2.080 2.050 2.100 519,000 1,072,750 2.0670 1.427 1.407 1.427 1.407 1.441 756,392 1.4182 0.97%
2021-12-31 0 2.060 2.060 2.070 2.020 2.130 830,000 1,712,470 2.0632 1.413 1.413 1.420 1.386 1.462 1,209,644 1.4157 -1.44%
2021-12-30 0 2.090 2.070 2.090 2.070 2.130 439,000 913,520 2.0809 1.434 1.420 1.434 1.420 1.462 639,800 1.4278 -0.48%
2021-12-29 0 2.100 2.080 2.100 2.060 2.100 997,000 2,070,420 2.0766 1.441 1.427 1.441 1.413 1.441 1,453,030 1.4249 -0.94%
2021-12-28 0 2.120 2.090 2.120 2.090 2.130 376,000 788,870 2.0981 1.455 1.434 1.455 1.434 1.462 547,983 1.4396 -0.47%
2021-12-24 0 2.130 2.110 2.130 2.090 2.130 150,000 314,910 2.0994 1.462 1.448 1.462 1.434 1.462 218,610 1.4405 0.95%
2021-12-23 0 2.110 2.110 2.120 2.060 2.130 1,190,000 2,506,700 2.1065 1.448 1.448 1.455 1.413 1.462 1,734,309 1.4454 2.43%
2021-12-22 0 2.060 2.040 2.060 2.040 2.070 80,000 164,140 2.0518 1.413 1.400 1.413 1.400 1.420 116,592 1.4078 0.00%
2021-12-21 0 2.060 2.030 2.060 2.000 2.070 463,000 942,180 2.0349 1.413 1.393 1.413 1.372 1.420 674,777 1.3963 1.98%
2021-12-20 0 2.020 2.020 2.030 2.000 2.080 512,000 1,037,110 2.0256 1.386 1.386 1.393 1.372 1.427 746,190 1.3899 -2.88%
2021-12-17 0 2.080 2.050 2.080 2.060 2.110 329,000 684,150 2.0795 1.427 1.407 1.427 1.413 1.448 479,485 1.4268 -1.42%
2021-12-16 0 2.110 2.100 2.110 2.040 2.120 966,000 2,020,570 2.0917 1.448 1.441 1.448 1.400 1.455 1,407,851 1.4352 2.43%
2021-12-15 0 2.060 2.050 2.060 2.030 2.090 629,000 1,288,740 2.0489 1.413 1.407 1.413 1.393 1.434 916,706 1.4058 -0.96%
2021-12-14 0 2.080 2.040 2.080 2.020 2.110 1,121,000 2,298,210 2.0501 1.427 1.400 1.427 1.386 1.448 1,633,748 1.4067 0.97%
2021-12-13 0 2.060 2.060 2.070 2.050 2.120 1,111,000 2,310,210 2.0794 1.413 1.413 1.420 1.407 1.455 1,619,174 1.4268 -0.96%
2021-12-10 0 2.080 2.080 2.110 2.080 2.140 408,000 856,430 2.0991 1.427 1.427 1.448 1.427 1.468 594,620 1.4403 -3.26%
2021-12-09 0 2.150 2.120 2.150 2.070 2.160 1,116,000 2,373,600 2.1269 1.475 1.455 1.475 1.420 1.482 1,626,461 1.4594 3.86%
2021-12-08 0 2.070 2.060 2.080 2.020 2.080 1,074,000 2,194,300 2.0431 1.420 1.413 1.427 1.386 1.427 1,565,250 1.4019 1.47%
2021-12-07 0 2.040 2.030 2.040 1.990 2.060 995,000 1,995,170 2.0052 1.400 1.393 1.400 1.365 1.413 1,450,115 1.3759 2.51%
2021-12-06 0 1.990 1.990 2.010 1.990 2.060 913,000 1,851,760 2.0282 1.365 1.365 1.379 1.365 1.413 1,330,608 1.3917 -1.97%
2021-12-03 0 2.030 2.030 2.040 1.970 2.040 2,453,000 4,909,050 2.0012 1.393 1.393 1.400 1.352 1.400 3,575,008 1.3732 3.05%
2021-12-02 0 1.970 1.970 1.990 1.970 2.010 1,015,000 2,015,900 1.9861 1.352 1.352 1.365 1.352 1.379 1,479,264 1.3628 -1.01%
2021-12-01 0 1.990 1.990 2.000 1.970 2.010 400,000 796,930 1.9923 1.365 1.365 1.372 1.352 1.379 582,961 1.3670 -1.00%
2021-11-30 0 2.010 1.980 2.010 1.980 2.010 1,007,000 2,004,530 1.9906 1.379 1.359 1.379 1.359 1.379 1,467,604 1.3659 2.03%
2021-11-29 0 1.970 1.970 1.990 1.960 2.000 855,000 1,699,600 1.9878 1.352 1.352 1.365 1.345 1.372 1,246,079 1.3640 -0.51%
2021-11-26 0 1.980 1.980 2.000 1.970 2.020 601,000 1,199,000 1.9950 1.359 1.359 1.372 1.352 1.386 875,899 1.3689 -1.98%
2021-11-25 0 2.020 2.010 2.020 2.000 2.030 665,000 1,343,130 2.0197 1.386 1.379 1.386 1.372 1.393 969,173 1.3859 0.50%
2021-11-24 0 2.010 1.980 2.010 1.980 2.020 412,000 828,580 2.0111 1.379 1.359 1.379 1.359 1.386 600,450 1.3799 1.52%
2021-11-23 0 1.980 1.980 2.000 1.960 2.000 358,000 711,190 1.9866 1.359 1.359 1.372 1.345 1.372 521,750 1.3631 0.00%
2021-11-22 0 1.980 1.980 2.000 1.980 2.000 357,000 710,980 1.9915 1.359 1.359 1.372 1.359 1.372 520,293 1.3665 -0.50%
2021-11-19 0 1.990 1.970 1.990 1.970 1.990 586,000 1,161,280 1.9817 1.365 1.352 1.365 1.352 1.365 854,038 1.3598 0.51%
2021-11-18 0 1.980 1.980 2.000 1.960 2.030 987,000 1,969,100 1.9950 1.359 1.359 1.372 1.345 1.393 1,438,456 1.3689 -2.46%
2021-11-17 0 2.030 2.020 2.030 2.010 2.030 725,000 1,464,110 2.0195 1.393 1.386 1.393 1.379 1.393 1,056,617 1.3857 -0.98%
2021-11-16 0 2.050 2.030 2.050 2.010 2.050 710,000 1,436,490 2.0232 1.407 1.393 1.407 1.379 1.407 1,034,756 1.3882 1.49%
2021-11-15 0 2.020 2.020 2.050 2.020 2.060 310,000 629,240 2.0298 1.386 1.386 1.407 1.386 1.413 451,795 1.3928 -1.46%
2021-11-12 0 2.050 2.050 2.060 2.010 2.080 748,000 1,526,230 2.0404 1.407 1.407 1.413 1.379 1.427 1,090,137 1.4000 -1.91%
2021-11-11 0 2.090 2.090 2.100 2.010 2.090 383,000 787,710 2.0567 1.434 1.434 1.441 1.379 1.434 558,185 1.4112 2.96%
2021-11-10 0 2.030 2.030 2.070 2.010 2.060 747,000 1,514,060 2.0269 1.393 1.393 1.420 1.379 1.413 1,088,680 1.3907 -0.49%
2021-11-09 0 2.040 2.040 2.070 2.020 2.070 346,000 707,820 2.0457 1.400 1.400 1.420 1.386 1.420 504,261 1.4037 0.49%
2021-11-08 0 2.030 2.040 2.060 2.030 2.080 403,000 827,440 2.0532 1.393 1.400 1.413 1.393 1.427 587,333 1.4088 -1.46%
2021-11-05 0 2.060 2.060 2.080 2.060 2.100 1,225,000 2,552,870 2.0840 1.413 1.413 1.427 1.413 1.441 1,785,318 1.4299 -3.29%
2021-11-04 0 2.130 2.100 2.130 2.090 2.130 373,000 790,680 2.1198 1.462 1.441 1.462 1.434 1.462 543,611 1.4545 0.47%
2021-11-03 0 2.120 2.110 2.120 2.080 2.120 551,000 1,153,380 2.0932 1.455 1.448 1.455 1.427 1.455 803,029 1.4363 1.92%
2021-11-02 0 2.080 2.080 2.100 2.070 2.140 325,000 679,320 2.0902 1.427 1.427 1.441 1.420 1.468 473,656 1.4342 -2.80%
2021-11-01 0 2.140 2.110 2.140 2.070 2.140 251,000 523,220 2.0845 1.468 1.448 1.468 1.420 1.468 365,808 1.4303 2.88%
2021-10-29 0 2.080 2.080 2.130 2.080 2.130 1,339,000 2,811,660 2.0998 1.427 1.427 1.462 1.427 1.462 1,951,462 1.4408 -1.89%
2021-10-28 0 2.120 2.110 2.150 2.110 2.160 912,000 1,936,300 2.1231 1.455 1.448 1.475 1.448 1.482 1,329,151 1.4568 -1.40%
2021-10-27 0 2.150 2.140 2.150 2.130 2.170 832,000 1,787,580 2.1485 1.475 1.468 1.475 1.462 1.489 1,212,559 1.4742 -1.38%
2021-10-26 0 2.180 2.180 2.210 2.170 2.230 614,000 1,346,950 2.1937 1.496 1.496 1.516 1.489 1.530 894,845 1.5052 -3.11%
2021-10-25 0 2.250 2.250 2.270 2.210 2.270 636,000 1,424,635 2.2400 1.544 1.544 1.558 1.516 1.558 926,908 1.5370 0.45%
2021-10-22 0 2.240 2.240 2.280 2.210 2.250 391,000 871,940 2.2300 1.537 1.537 1.564 1.516 1.544 569,844 1.5301 -0.44%
2021-10-21 0 2.250 2.240 2.250 2.240 2.270 200,000 449,610 2.2481 1.544 1.537 1.544 1.537 1.558 291,480 1.5425 0.45%
2021-10-20 0 2.240 2.240 2.280 2.230 2.280 764,000 1,713,260 2.2425 1.537 1.537 1.564 1.530 1.564 1,113,455 1.5387 -0.44%
2021-10-19 0 2.250 2.250 2.280 2.230 2.270 314,000 707,490 2.2532 1.544 1.544 1.564 1.530 1.558 457,624 1.5460 0.45%
2021-10-18 0 2.240 2.220 2.250 2.220 2.260 230,000 513,570 2.2329 1.537 1.523 1.544 1.523 1.551 335,203 1.5321 -0.88%
2021-10-15 0 2.260 2.240 2.260 2.180 2.260 449,000 995,590 2.2173 1.551 1.537 1.551 1.496 1.551 654,374 1.5214 0.89%
2021-10-12 0 2.240 2.220 2.240 2.150 2.300 1,400,000 3,131,700 2.2369 1.537 1.523 1.537 1.475 1.578 2,040,363 1.5349 -2.61%
2021-10-11 0 2.300 2.300 2.320 2.300 2.390 1,723,000 3,990,650 2.3161 1.578 1.578 1.592 1.578 1.640 2,511,104 1.5892 -2.54%
2021-10-08 0 2.360 2.360 2.390 2.310 2.480 1,970,000 4,640,520 2.3556 1.619 1.619 1.640 1.585 1.702 2,871,083 1.6163 -4.84%
2021-10-07 0 2.480 2.470 2.480 2.440 2.490 1,028,000 2,540,660 2.4715 1.702 1.695 1.702 1.674 1.709 1,498,210 1.6958 1.22%
2021-10-06 0 2.450 2.440 2.450 2.370 2.450 1,341,000 3,236,520 2.4135 1.681 1.674 1.681 1.626 1.681 1,954,377 1.6560 3.38%
2021-10-05 0 2.370 2.350 2.360 2.290 2.400 2,112,000 4,907,390 2.3236 1.626 1.612 1.619 1.571 1.647 3,078,034 1.5943 1.28%
2021-10-04 0 2.340 2.330 2.340 2.330 2.360 479,000 1,121,730 2.3418 1.606 1.599 1.606 1.599 1.619 698,096 1.6068 -2.09%
2021-09-30 0 2.390 2.350 2.360 2.320 2.400 824,000 1,939,563 2.3538 1.640 1.612 1.619 1.592 1.647 1,200,900 1.6151 0.00%
2021-09-29 0 2.390 2.380 2.390 2.350 2.500 1,958,000 4,761,200 2.4317 1.640 1.633 1.640 1.612 1.715 2,853,594 1.6685 0.00%
2021-09-28 0 2.390 2.390 2.420 2.320 2.460 1,014,000 2,430,590 2.3970 1.640 1.640 1.660 1.592 1.688 1,477,806 1.6447 1.27%
2021-09-27 0 2.360 2.360 2.370 2.340 2.440 1,499,000 3,603,880 2.4042 1.619 1.619 1.626 1.606 1.674 2,184,646 1.6496 -3.28%
2021-09-24 0 2.440 2.440 2.450 2.420 2.500 2,776,000 6,859,820 2.4711 1.674 1.674 1.681 1.660 1.715 4,045,749 1.6956 -2.01%
2021-09-23 0 2.490 2.490 2.500 2.360 2.490 4,449,000 10,808,900 2.4295 1.709 1.709 1.715 1.619 1.709 6,483,984 1.6670 3.75%
2021-09-21 0 2.400 2.380 2.430 2.250 2.400 1,114,000 2,597,080 2.3313 1.647 1.633 1.667 1.544 1.647 1,623,546 1.5996 4.35%
2021-09-20 0 2.300 2.280 2.300 2.260 2.410 2,502,000 5,763,210 2.3034 1.578 1.564 1.578 1.551 1.654 3,646,421 1.5805 -5.35%
2021-09-17 0 2.430 2.410 2.430 2.400 2.500 2,301,000 5,619,340 2.4421 1.667 1.654 1.667 1.647 1.715 3,353,483 1.6757 -2.41%
2021-09-16 0 2.490 2.480 2.490 2.330 2.540 7,914,000 19,546,210 2.4698 1.709 1.702 1.709 1.599 1.743 11,533,883 1.6947 4.62%
2021-09-15 0 2.380 2.370 2.380 2.350 2.470 2,542,000 6,120,420 2.4077 1.633 1.626 1.633 1.612 1.695 3,704,717 1.6521 -3.64%
2021-09-14 0 2.470 2.470 2.500 2.470 2.610 8,297,000 21,264,130 2.5629 1.695 1.695 1.715 1.695 1.791 12,092,068 1.7585 -2.76%
2021-09-13 0 2.540 2.540 2.550 2.390 2.560 2,356,000 5,853,170 2.4844 1.743 1.743 1.750 1.640 1.757 3,433,640 1.7047 4.10%
2021-09-10 0 2.440 2.440 2.450 2.380 2.460 1,780,000 4,284,550 2.4071 1.674 1.674 1.681 1.633 1.688 2,594,176 1.6516 -0.81%
2021-09-09 0 2.460 2.420 2.460 2.390 2.560 3,111,000 7,658,450 2.4617 1.688 1.660 1.688 1.640 1.757 4,533,979 1.6891 -1.20%
2021-09-08 0 2.490 2.470 2.490 2.300 2.520 8,077,600 19,727,714 2.4423 1.709 1.695 1.709 1.578 1.729 11,772,314 1.6758 6.87%
2021-09-07 0 2.330 2.320 2.330 2.260 2.340 1,739,000 4,018,450 2.3108 1.599 1.592 1.599 1.551 1.606 2,534,423 1.5855 0.87%
2021-09-06 0 2.310 2.300 2.310 2.210 2.340 2,761,000 6,325,790 2.2911 1.585 1.578 1.585 1.516 1.606 4,023,888 1.5721 1.32%
2021-09-03 0 2.280 2.230 2.280 2.080 2.290 4,127,000 8,939,770 2.1662 1.564 1.530 1.564 1.427 1.571 6,014,700 1.4863 9.62%
2021-09-02 0 2.080 2.070 2.080 2.050 2.090 887,000 1,835,720 2.0696 1.427 1.420 1.427 1.407 1.434 1,292,716 1.4200 0.48%
2021-09-01 0 2.070 2.050 2.070 2.000 2.100 2,493,000 5,145,060 2.0638 1.420 1.407 1.420 1.372 1.441 3,633,304 1.4161 4.02%
2021-08-31 0 1.990 1.990 2.020 1.970 2.040 1,572,000 3,119,070 1.9841 1.365 1.365 1.386 1.352 1.400 2,291,037 1.3614 -1.00%
2021-08-30 0 2.010 1.990 2.010 1.990 2.060 1,191,000 2,388,330 2.0053 1.379 1.365 1.379 1.365 1.413 1,735,766 1.3760 -1.95%
2021-08-27 0 2.050 2.040 2.050 1.980 2.050 951,000 1,922,030 2.0211 1.407 1.400 1.407 1.359 1.407 1,385,990 1.3868 0.49%
2021-08-26 0 2.040 2.010 2.040 2.010 2.060 467,000 948,290 2.0306 1.400 1.379 1.400 1.379 1.413 680,607 1.3933 0.99%
2021-08-25 0 2.020 1.980 2.020 1.980 2.040 534,000 1,072,160 2.0078 1.386 1.359 1.386 1.359 1.400 778,253 1.3776 2.02%
2021-08-24 0 1.980 1.980 2.000 1.980 2.020 346,000 689,470 1.9927 1.359 1.359 1.372 1.359 1.386 504,261 1.3673 0.51%
2021-08-23 0 1.970 1.970 2.000 1.960 2.010 535,000 1,058,010 1.9776 1.352 1.352 1.372 1.345 1.379 779,710 1.3569 1.55%
2021-08-20 0 1.940 1.940 1.970 1.910 2.030 978,000 1,897,110 1.9398 1.331 1.331 1.352 1.311 1.393 1,425,340 1.3310 -1.02%
2021-08-19 0 1.960 1.950 1.990 1.950 2.040 726,000 1,439,730 1.9831 1.345 1.338 1.365 1.338 1.400 1,058,074 1.3607 -2.97%
2021-08-18 0 2.020 2.010 2.020 1.970 2.050 446,000 896,670 2.0105 1.386 1.379 1.386 1.352 1.407 650,002 1.3795 3.06%
2021-08-17 0 1.960 1.960 1.970 1.940 2.030 1,017,000 2,016,680 1.9830 1.345 1.345 1.352 1.331 1.393 1,482,178 1.3606 -4.39%
2021-08-16 0 2.050 2.020 2.050 2.020 2.070 460,000 939,030 2.0414 1.407 1.386 1.407 1.386 1.420 670,405 1.4007 -0.97%
2021-08-13 0 2.070 2.030 2.070 2.000 2.080 1,303,000 2,668,530 2.0480 1.420 1.393 1.420 1.372 1.427 1,898,995 1.4052 1.97%
2021-08-12 0 2.030 2.010 2.030 2.000 2.050 696,000 1,405,440 2.0193 1.393 1.379 1.393 1.372 1.407 1,014,352 1.3856 0.00%
2021-08-11 0 2.030 2.000 2.030 1.980 2.050 805,000 1,626,670 2.0207 1.393 1.372 1.393 1.359 1.407 1,173,209 1.3865 1.50%
2021-08-10 0 2.000 1.980 2.000 1.960 2.000 113,000 224,400 1.9858 1.372 1.359 1.372 1.345 1.372 164,686 1.3626 2.04%
2021-08-09 0 1.960 1.960 1.980 1.960 2.030 1,070,000 2,112,710 1.9745 1.345 1.345 1.359 1.345 1.393 1,559,421 1.3548 -1.51%
2021-08-06 0 1.990 1.940 1.990 1.940 1.990 533,000 1,049,190 1.9685 1.365 1.331 1.365 1.331 1.365 776,796 1.3507 1.02%
2021-08-05 0 1.970 1.970 1.980 1.950 2.000 436,000 860,620 1.9739 1.352 1.352 1.359 1.338 1.372 635,427 1.3544 0.51%
2021-08-04 0 1.960 1.950 1.960 1.930 1.980 416,000 814,590 1.9581 1.345 1.338 1.345 1.324 1.359 606,279 1.3436 1.03%
2021-08-03 0 1.940 1.900 1.940 1.900 1.960 796,000 1,521,540 1.9115 1.331 1.304 1.331 1.304 1.345 1,160,092 1.3116 1.57%
2021-08-02 0 1.910 1.900 1.910 1.870 2.040 506,000 963,100 1.9034 1.311 1.304 1.311 1.283 1.400 737,446 1.3060 2.14%
2021-07-30 0 1.870 1.870 1.890 1.850 1.920 578,000 1,086,360 1.8795 1.283 1.283 1.297 1.269 1.317 842,379 1.2896 -0.53%
2021-07-29 0 1.880 1.870 1.880 1.850 1.930 654,000 1,228,800 1.8789 1.290 1.283 1.290 1.269 1.324 953,141 1.2892 2.73%
2021-07-28 0 1.830 1.830 1.840 1.800 1.890 5,653,000 10,305,870 1.8231 1.256 1.256 1.263 1.235 1.297 8,238,696 1.2509 -3.68%
2021-07-27 0 1.900 1.880 1.900 1.880 1.980 1,508,000 2,893,930 1.9191 1.304 1.290 1.304 1.290 1.359 2,197,763 1.3168 -2.56%
2021-07-26 0 1.950 1.950 1.970 1.950 2.030 1,520,000 2,998,560 1.9727 1.338 1.338 1.352 1.338 1.393 2,215,252 1.3536 -4.88%
2021-07-23 0 2.050 2.040 2.060 2.030 2.080 523,000 1,070,520 2.0469 1.407 1.400 1.413 1.393 1.427 762,221 1.4045 0.49%
2021-07-22 0 2.040 2.030 2.040 2.030 2.080 140,000 285,730 2.0409 1.400 1.393 1.400 1.393 1.427 204,036 1.4004 0.49%
2021-07-21 0 2.030 2.000 2.030 2.000 2.040 413,000 832,420 2.0155 1.393 1.372 1.393 1.372 1.400 601,907 1.3830 1.50%
2021-07-20 0 2.000 2.000 2.010 1.970 2.070 1,522,000 3,041,320 1.9982 1.372 1.372 1.379 1.352 1.420 2,218,167 1.3711 -1.96%
2021-07-19 0 2.040 2.040 2.080 2.040 2.070 389,000 803,230 2.0649 1.400 1.400 1.427 1.400 1.420 566,930 1.4168 -1.45%
2021-07-16 0 2.070 2.060 2.070 2.050 2.090 766,000 1,586,650 2.0713 1.420 1.413 1.420 1.407 1.434 1,116,370 1.4213 1.97%
2021-07-15 0 2.030 2.030 2.040 2.030 2.060 352,000 719,820 2.0449 1.393 1.393 1.400 1.393 1.413 513,006 1.4031 0.00%
2021-07-14 0 2.030 2.030 2.050 2.010 2.080 565,000 1,151,930 2.0388 1.393 1.393 1.407 1.379 1.427 823,432 1.3989 0.50%
2021-07-13 0 2.020 2.000 2.020 1.970 2.060 731,000 1,465,190 2.0044 1.386 1.372 1.386 1.352 1.413 1,065,361 1.3753 0.00%
2021-07-12 0 2.020 2.000 2.020 1.990 2.040 351,000 710,340 2.0238 1.386 1.372 1.386 1.365 1.400 511,548 1.3886 2.02%
2021-07-09 0 1.980 1.960 1.980 1.950 1.980 803,000 1,573,260 1.9592 1.359 1.345 1.359 1.338 1.359 1,170,294 1.3443 0.51%
2021-07-08 0 1.970 1.970 2.000 1.970 2.000 503,000 999,150 1.9864 1.352 1.352 1.372 1.352 1.372 733,073 1.3630 -1.99%
2021-07-07 0 2.010 2.000 2.010 1.990 2.030 261,000 524,340 2.0090 1.379 1.372 1.379 1.365 1.393 380,382 1.3785 0.00%
2021-07-06 0 2.010 1.990 2.010 1.970 2.010 439,000 873,280 1.9892 1.379 1.365 1.379 1.352 1.379 639,800 1.3649 0.00%
2021-07-05 0 2.010 1.990 2.010 1.970 2.060 910,000 1,824,210 2.0046 1.379 1.365 1.379 1.352 1.413 1,326,236 1.3755 -0.50%
2021-07-02 0 2.020 2.020 2.040 1.980 2.060 1,606,000 3,252,660 2.0253 1.386 1.386 1.400 1.359 1.413 2,340,588 1.3897 -1.46%
2021-06-30 0 2.050 2.050 2.070 2.050 2.090 392,000 810,250 2.0670 1.407 1.407 1.420 1.407 1.434 571,302 1.4183 -0.97%
2021-06-29 0 2.070 2.050 2.070 2.030 2.070 1,153,000 2,359,750 2.0466 1.420 1.407 1.420 1.393 1.420 1,680,385 1.4043 0.49%
2021-06-28 0 2.060 2.060 2.070 2.040 2.070 1,051,000 2,161,900 2.0570 1.413 1.413 1.420 1.400 1.420 1,531,730 1.4114 0.49%
2021-06-25 0 2.050 2.040 2.060 2.040 2.070 1,732,000 3,551,970 2.0508 1.407 1.400 1.413 1.400 1.420 2,524,221 1.4072 0.00%
2021-06-24 0 2.050 2.040 2.050 2.030 2.060 1,205,000 2,466,660 2.0470 1.407 1.400 1.407 1.393 1.413 1,756,170 1.4046 -0.97%
2021-06-23 0 2.070 2.060 2.070 2.040 2.080 1,552,000 3,193,570 2.0577 1.420 1.413 1.420 1.400 1.427 2,261,889 1.4119 -0.48%
2021-06-22 0 2.080 2.070 2.080 2.060 2.130 1,379,000 2,864,450 2.0772 1.427 1.420 1.427 1.413 1.462 2,009,758 1.4253 -0.95%
2021-06-21 0 2.100 2.080 2.100 2.060 2.100 555,000 1,155,580 2.0821 1.441 1.427 1.441 1.413 1.441 808,858 1.4287 -0.47%
2021-06-18 0 2.110 2.100 2.120 2.090 2.160 1,176,000 2,498,210 2.1243 1.448 1.441 1.455 1.434 1.482 1,713,905 1.4576 -2.31%
2021-06-17 0 2.160 2.160 2.170 2.140 2.170 662,000 1,426,110 2.1542 1.482 1.482 1.489 1.468 1.489 964,800 1.4781 0.47%
2021-06-16 0 2.150 2.150 2.160 2.140 2.190 476,000 1,030,050 2.1640 1.475 1.475 1.482 1.468 1.503 693,724 1.4848 -1.83%
2021-06-15 0 2.190 2.170 2.190 2.120 2.210 3,055,000 6,610,765 2.1639 1.503 1.489 1.503 1.455 1.516 4,452,365 1.4848 3.30%
2021-06-11 0 2.120 2.110 2.120 2.100 2.120 426,000 899,190 2.1108 1.455 1.448 1.455 1.441 1.455 620,853 1.4483 0.47%
2021-06-10 0 2.110 2.110 2.120 2.090 2.120 1,153,000 2,434,120 2.1111 1.448 1.448 1.455 1.434 1.455 1,680,385 1.4485 0.00%
2021-06-09 0 2.110 2.110 2.120 2.090 2.130 701,000 1,474,990 2.1041 1.448 1.448 1.455 1.434 1.462 1,021,639 1.4437 0.48%
2021-06-08 0 2.100 2.100 2.120 2.080 2.130 704,000 1,482,740 2.1062 1.441 1.441 1.455 1.427 1.462 1,026,011 1.4451 -1.41%
2021-06-07 0 2.130 2.110 2.130 2.090 2.130 394,000 831,905 2.1114 1.462 1.448 1.462 1.434 1.462 574,217 1.4488 0.47%
2021-06-04 0 2.120 2.110 2.120 2.100 2.130 608,000 1,287,490 2.1176 1.455 1.448 1.455 1.441 1.462 886,101 1.4530 -0.93%
2021-06-03 0 2.140 2.110 2.130 2.030 2.160 1,001,000 2,117,460 2.1153 1.468 1.448 1.462 1.393 1.482 1,458,860 1.4514 0.92%
2021-06-02 0 2.310 2.280 2.310 2.280 2.320 2,006,000 4,618,560 2.3024 1.455 1.436 1.455 1.436 1.461 3,184,867 1.4502 0.00%
2021-06-01 0 2.310 2.310 2.320 2.300 2.350 495,000 1,148,840 2.3209 1.455 1.455 1.461 1.449 1.480 785,897 1.4618 -0.43%
2021-05-31 0 2.320 2.310 2.320 2.280 2.330 431,000 992,720 2.3033 1.461 1.455 1.461 1.436 1.468 684,286 1.4507 0.00%
2021-05-28 0 2.320 2.320 2.330 2.310 2.340 840,000 1,953,140 2.3252 1.461 1.461 1.468 1.455 1.474 1,333,643 1.4645 0.43%
2021-05-27 0 2.310 2.310 2.340 2.230 2.350 6,020,000 13,826,420 2.2967 1.455 1.455 1.474 1.405 1.480 9,557,776 1.4466 1.76%
2021-05-26 0 2.270 2.260 2.270 2.260 2.290 560,000 1,274,230 2.2754 1.430 1.423 1.430 1.423 1.442 889,095 1.4332 -0.44%
2021-05-25 0 2.280 2.260 2.280 2.200 2.330 1,626,000 3,680,790 2.2637 1.436 1.423 1.436 1.386 1.468 2,581,552 1.4258 2.24%
2021-05-24 0 2.230 2.220 2.230 2.180 2.230 815,000 1,801,160 2.2100 1.405 1.398 1.405 1.373 1.405 1,293,951 1.3920 1.36%
2021-05-21 0 2.200 2.190 2.200 2.170 2.220 653,000 1,433,200 2.1948 1.386 1.379 1.386 1.367 1.398 1,036,749 1.3824 0.00%
2021-05-20 0 2.200 2.190 2.200 2.180 2.240 1,730,000 3,802,240 2.1978 1.386 1.379 1.386 1.373 1.411 2,746,670 1.3843 -1.79%
2021-05-18 0 2.240 2.230 2.240 2.210 2.250 588,000 1,315,370 2.2370 1.411 1.405 1.411 1.392 1.417 933,550 1.4090 0.45%
2021-05-17 0 2.230 2.230 2.240 2.220 2.240 321,000 716,650 2.2326 1.405 1.405 1.411 1.398 1.411 509,642 1.4062 -0.45%
2021-05-14 0 2.240 2.240 2.250 2.210 2.250 1,439,000 3,199,210 2.2232 1.411 1.411 1.417 1.392 1.417 2,284,658 1.4003 0.90%
2021-05-13 0 2.220 2.220 2.240 2.210 2.250 1,461,000 3,245,550 2.2215 1.398 1.398 1.411 1.392 1.417 2,319,587 1.3992 -1.33%
2021-05-12 0 2.250 2.240 2.250 2.220 2.270 881,000 1,975,820 2.2427 1.417 1.411 1.417 1.398 1.430 1,398,738 1.4126 0.00%
2021-05-11 0 2.250 2.240 2.250 2.230 2.280 695,000 1,556,000 2.2388 1.417 1.411 1.417 1.405 1.436 1,103,431 1.4101 -1.32%
2021-05-10 0 2.280 2.270 2.280 2.230 2.280 1,860,000 4,181,070 2.2479 1.436 1.430 1.436 1.405 1.436 2,953,067 1.4158 2.70%
2021-05-07 0 2.220 2.210 2.220 2.210 2.250 1,308,000 2,910,550 2.2252 1.398 1.392 1.398 1.392 1.417 2,076,673 1.4015 0.45%
2021-05-06 0 2.210 2.210 2.220 2.190 2.240 658,000 1,456,510 2.2135 1.392 1.392 1.398 1.379 1.411 1,044,687 1.3942 0.45%
2021-05-05 0 2.200 2.190 2.200 2.150 2.230 2,202,000 4,819,420 2.1887 1.386 1.379 1.386 1.354 1.405 3,496,050 1.3785 -0.45%
2021-05-04 0 2.210 2.210 2.230 2.180 2.250 2,071,000 4,558,750 2.2012 1.392 1.392 1.405 1.373 1.417 3,288,066 1.3865 -0.90%
2021-05-03 0 2.230 2.210 2.240 2.200 2.230 915,000 2,032,610 2.2214 1.405 1.392 1.411 1.386 1.405 1,452,718 1.3992 0.00%
2021-04-30 0 2.230 2.220 2.240 2.230 2.240 482,000 1,078,100 2.2367 1.405 1.398 1.411 1.405 1.411 765,257 1.4088 0.00%
2021-04-29 0 2.230 2.230 2.250 2.220 2.260 769,000 1,719,040 2.2354 1.405 1.405 1.417 1.398 1.423 1,220,919 1.4080 0.00%
2021-04-28 0 2.230 2.230 2.240 2.220 2.250 589,000 1,314,610 2.2319 1.405 1.405 1.411 1.398 1.417 935,138 1.4058 -0.45%
2021-04-27 0 2.240 2.230 2.240 2.210 2.260 1,100,000 2,460,220 2.2366 1.411 1.405 1.411 1.392 1.423 1,746,438 1.4087 -0.44%
2021-04-26 0 2.250 2.240 2.250 2.230 2.270 734,000 1,652,450 2.2513 1.417 1.411 1.417 1.405 1.430 1,165,350 1.4180 0.00%
2021-04-23 0 2.250 2.250 2.260 2.250 2.290 464,000 1,051,700 2.2666 1.417 1.417 1.423 1.417 1.442 736,679 1.4276 -1.75%
2021-04-22 0 2.290 2.280 2.290 2.260 2.320 1,263,000 2,890,640 2.2887 1.442 1.436 1.442 1.423 1.461 2,005,228 1.4416 0.44%
2021-04-21 0 2.280 2.280 2.310 2.270 2.320 1,682,000 3,857,570 2.2934 1.436 1.436 1.455 1.430 1.461 2,670,462 1.4445 0.00%
2021-04-20 0 2.280 2.270 2.290 2.260 2.350 1,030,000 2,365,100 2.2962 1.436 1.430 1.442 1.423 1.480 1,635,301 1.4463 -1.30%
2021-04-19 0 2.310 2.310 2.320 2.280 2.360 1,131,000 2,631,110 2.3264 1.455 1.455 1.461 1.436 1.486 1,795,655 1.4653 0.43%
2021-04-16 0 2.300 2.300 2.320 2.290 2.380 2,581,000 5,982,990 2.3181 1.449 1.449 1.461 1.442 1.499 4,097,778 1.4601 -2.13%
2021-04-15 0 2.350 2.350 2.370 2.270 2.370 4,360,000 10,136,000 2.3248 1.480 1.480 1.493 1.430 1.493 6,922,243 1.4643 2.17%
2021-04-14 0 2.300 2.300 2.310 2.200 2.300 3,438,000 7,750,960 2.2545 1.449 1.449 1.455 1.386 1.449 5,458,411 1.4200 3.60%
2021-04-13 0 2.220 2.210 2.220 2.170 2.240 3,434,000 7,565,230 2.2030 1.398 1.392 1.398 1.367 1.411 5,452,060 1.3876 2.78%
2021-04-12 0 2.160 2.160 2.170 2.150 2.180 1,522,000 3,289,150 2.1611 1.360 1.360 1.367 1.354 1.373 2,416,434 1.3612 -0.46%
2021-04-09 0 2.170 2.160 2.170 2.110 2.190 2,893,000 6,228,000 2.1528 1.367 1.360 1.367 1.329 1.379 4,593,131 1.3559 2.36%
2021-04-08 0 2.120 2.120 2.160 2.100 2.170 3,411,000 7,266,110 2.1302 1.335 1.335 1.360 1.323 1.367 5,415,544 1.3417 0.47%
2021-04-07 0 2.110 2.090 2.110 2.080 2.120 2,033,000 4,264,200 2.0975 1.329 1.316 1.329 1.310 1.335 3,227,734 1.3211 1.44%
2021-04-01 0 2.080 2.070 2.080 2.050 2.110 2,176,000 4,529,020 2.0814 1.310 1.304 1.310 1.291 1.329 3,454,771 1.3109 0.48%
2021-03-31 0 2.070 2.070 2.080 2.050 2.100 1,472,000 3,059,330 2.0783 1.304 1.304 1.310 1.291 1.323 2,337,051 1.3091 -1.43%
2021-03-30 0 2.100 2.080 2.100 2.040 2.100 2,354,000 4,880,520 2.0733 1.323 1.310 1.323 1.285 1.323 3,737,376 1.3059 2.94%
2021-03-29 0 2.040 2.040 2.060 2.020 2.120 6,263,800 12,983,340 2.0728 1.285 1.285 1.297 1.272 1.335 9,944,850 1.3055 6.81%
2021-03-26 0 1.910 1.900 1.910 1.900 1.940 1,444,000 2,767,940 1.9169 1.203 1.197 1.203 1.197 1.222 2,292,596 1.2073 -1.04%
2021-03-25 0 1.930 1.920 1.930 1.890 1.930 559,000 1,063,730 1.9029 1.216 1.209 1.216 1.190 1.216 887,508 1.1986 -0.52%
2021-03-24 0 1.940 1.910 1.940 1.890 1.950 2,201,000 4,207,830 1.9118 1.222 1.203 1.222 1.190 1.228 3,494,463 1.2041 0.00%
2021-03-23 0 1.940 1.940 1.960 1.940 1.960 1,897,000 3,702,880 1.9520 1.222 1.222 1.235 1.222 1.235 3,011,811 1.2295 -1.02%
2021-03-22 0 1.960 1.950 1.960 1.930 1.990 1,001,000 1,964,830 1.9629 1.235 1.228 1.235 1.216 1.253 1,589,258 1.2363 1.03%
2021-03-19 0 1.940 1.940 1.950 1.930 1.980 3,941,000 7,717,510 1.9583 1.222 1.222 1.228 1.216 1.247 6,257,009 1.2334 -2.02%
2021-03-18 0 1.980 1.970 1.990 1.970 2.010 2,218,000 4,386,840 1.9778 1.247 1.241 1.253 1.241 1.266 3,521,453 1.2457 -0.50%
2021-03-17 0 1.990 1.980 1.990 1.970 2.030 1,868,000 3,717,100 1.9899 1.253 1.247 1.253 1.241 1.279 2,965,768 1.2533 0.51%
2021-03-16 0 1.980 1.970 1.980 1.960 1.980 422,000 831,340 1.9700 1.247 1.241 1.247 1.235 1.247 669,997 1.2408 0.51%
2021-03-15 0 1.970 1.960 1.980 1.950 1.990 665,000 1,308,580 1.9678 1.241 1.235 1.247 1.228 1.253 1,055,801 1.2394 0.51%
2021-03-12 0 1.960 1.950 1.970 1.960 1.990 2,502,000 4,926,830 1.9692 1.235 1.228 1.241 1.235 1.253 3,972,352 1.2403 -1.01%
2021-03-11 0 1.980 1.970 1.980 1.960 2.000 3,010,000 5,971,510 1.9839 1.247 1.241 1.247 1.235 1.260 4,778,888 1.2496 0.00%
2021-03-10 0 1.980 1.970 1.980 1.960 2.000 2,123,000 4,193,770 1.9754 1.247 1.241 1.247 1.235 1.260 3,370,624 1.2442 0.51%
2021-03-09 0 1.970 1.960 1.970 1.960 2.010 5,726,000 11,325,130 1.9778 1.241 1.235 1.241 1.235 1.266 9,091,001 1.2458 -3.43%
2021-03-08 0 2.040 2.020 2.040 1.990 2.050 2,856,000 5,758,490 2.0163 1.285 1.272 1.285 1.253 1.291 4,534,387 1.2700 -0.49%
2021-03-05 0 2.050 2.040 2.050 2.000 2.050 2,613,000 5,257,340 2.0120 1.291 1.285 1.291 1.260 1.291 4,148,583 1.2673 0.00%
2021-03-04 0 2.050 2.050 2.080 2.040 2.100 1,904,000 3,914,690 2.0560 1.291 1.291 1.310 1.285 1.323 3,022,925 1.2950 -3.30%
2021-03-03 0 2.120 2.100 2.120 2.050 2.120 732,000 1,523,650 2.0815 1.335 1.323 1.335 1.291 1.335 1,162,175 1.3110 2.42%
2021-03-02 0 2.070 2.060 2.070 2.050 2.160 1,972,000 4,149,160 2.1040 1.304 1.297 1.304 1.291 1.360 3,130,886 1.3252 -1.43%
2021-03-01 0 2.100 2.090 2.120 2.040 2.120 2,026,000 4,233,720 2.0897 1.323 1.316 1.335 1.285 1.335 3,216,620 1.3162 0.96%
2021-02-26 0 2.080 2.050 2.080 2.010 2.200 1,795,569 3,790,397 2.1110 1.310 1.291 1.310 1.266 1.386 2,850,772 1.3296 -5.45%
2021-02-25 0 2.200 2.160 2.200 2.090 2.260 5,105,000 11,156,910 2.1855 1.386 1.360 1.386 1.316 1.423 8,105,058 1.3765 5.77%
2021-02-24 0 2.080 2.060 2.080 1.980 2.130 3,772,000 7,740,330 2.0520 1.310 1.297 1.310 1.247 1.342 5,988,693 1.2925 1.46%
2021-02-23 0 2.050 2.040 2.050 2.000 2.060 2,955,000 5,995,180 2.0288 1.291 1.285 1.291 1.260 1.297 4,691,566 1.2779 0.49%
2021-02-22 0 2.040 2.030 2.040 2.000 2.080 4,702,000 9,546,550 2.0303 1.285 1.279 1.285 1.260 1.310 7,465,227 1.2788 1.49%
2021-02-19 0 2.010 2.000 2.010 1.970 2.020 584,000 1,166,670 1.9977 1.266 1.260 1.266 1.241 1.272 927,200 1.2583 2.03%
2021-02-18 0 1.970 1.970 2.000 1.950 2.030 2,568,000 5,085,520 1.9803 1.241 1.241 1.260 1.228 1.279 4,077,138 1.2473 -2.96%
2021-02-17 0 2.030 2.030 2.040 2.010 2.040 1,634,000 3,318,230 2.0307 1.279 1.279 1.285 1.266 1.285 2,594,254 1.2791 1.00%
2021-02-16 0 2.010 1.990 2.010 1.960 2.010 2,955,000 5,859,910 1.9830 1.266 1.253 1.266 1.235 1.266 4,691,566 1.2490 1.52%
2021-02-11 0 1.980 1.960 1.980 1.940 1.980 437,000 856,110 1.9591 1.247 1.235 1.247 1.222 1.247 693,812 1.2339 1.54%
2021-02-10 0 1.950 1.950 1.960 1.930 2.040 355,000 701,930 1.9773 1.228 1.228 1.235 1.216 1.285 563,623 1.2454 0.00%
2021-02-09 0 1.950 1.950 1.960 1.940 2.060 1,354,000 2,673,690 1.9747 1.228 1.228 1.235 1.222 1.297 2,149,706 1.2437 -0.51%
2021-02-08 0 1.960 1.960 1.970 1.930 1.970 1,130,000 2,200,870 1.9477 1.235 1.235 1.241 1.216 1.241 1,794,068 1.2267 1.55%
2021-02-05 0 1.930 1.930 1.940 1.920 1.950 480,000 931,110 1.9398 1.216 1.216 1.222 1.209 1.228 762,082 1.2218 1.05%
2021-02-04 0 1.910 1.910 1.940 1.910 1.990 1,504,000 2,911,040 1.9355 1.203 1.203 1.222 1.203 1.253 2,387,856 1.2191 -2.05%
2021-02-03 0 1.950 1.930 1.950 1.920 1.970 1,263,000 2,442,360 1.9338 1.228 1.216 1.228 1.209 1.241 2,005,228 1.2180 0.00%
2021-02-02 0 1.950 1.950 2.000 1.950 1.980 300,000 586,830 1.9561 1.228 1.228 1.260 1.228 1.247 476,301 1.2321 -0.51%
2021-02-01 0 1.960 1.940 1.960 1.910 2.010 391,000 759,460 1.9424 1.235 1.222 1.235 1.203 1.266 620,779 1.2234 0.51%
2021-01-29 0 1.950 1.950 1.980 1.930 1.980 230,000 446,750 1.9424 1.228 1.228 1.247 1.216 1.247 365,164 1.2234 -0.51%
2021-01-28 0 1.960 1.940 1.960 1.940 1.990 1,458,000 2,847,680 1.9531 1.235 1.222 1.235 1.222 1.253 2,314,824 1.2302 -0.51%
2021-01-27 0 1.970 1.970 2.010 1.960 2.020 1,357,000 2,691,600 1.9835 1.241 1.241 1.266 1.235 1.272 2,154,469 1.2493 -2.48%
2021-01-26 0 2.020 2.000 2.020 2.000 2.050 1,251,000 2,531,490 2.0236 1.272 1.260 1.272 1.260 1.291 1,986,176 1.2746 -1.46%
2021-01-25 0 2.050 2.020 2.050 2.010 2.090 1,315,000 2,685,010 2.0418 1.291 1.272 1.291 1.266 1.316 2,087,787 1.2861 -1.91%
2021-01-22 0 2.090 2.070 2.090 2.050 2.130 1,097,000 2,314,920 2.1102 1.316 1.304 1.316 1.291 1.342 1,741,675 1.3291 -0.95%
2021-01-21 0 2.110 2.090 2.110 2.040 2.130 1,811,000 3,785,240 2.0901 1.329 1.316 1.329 1.285 1.342 2,875,271 1.3165 0.96%
2021-01-20 0 2.090 2.080 2.090 2.050 2.130 1,632,000 3,398,170 2.0822 1.316 1.310 1.316 1.291 1.342 2,591,078 1.3115 0.00%
2021-01-19 0 2.090 2.070 2.090 2.030 2.120 1,776,000 3,685,960 2.0754 1.316 1.304 1.316 1.279 1.335 2,819,703 1.3072 3.47%
2021-01-18 0 2.020 2.010 2.020 2.020 2.080 1,538,000 3,128,200 2.0339 1.272 1.266 1.272 1.272 1.310 2,441,837 1.2811 -1.94%
2021-01-15 0 2.060 2.040 2.060 2.020 2.130 1,259,000 2,616,650 2.0784 1.297 1.285 1.297 1.272 1.342 1,998,877 1.3091 0.00%
2021-01-14 0 2.060 2.050 2.060 2.010 2.070 1,993,000 4,069,570 2.0419 1.297 1.291 1.297 1.266 1.304 3,164,227 1.2861 2.49%
2021-01-13 0 2.010 2.000 2.010 1.970 2.040 2,605,000 5,214,820 2.0019 1.266 1.260 1.266 1.241 1.285 4,135,882 1.2609 1.01%
2021-01-12 0 1.990 1.970 1.990 1.950 2.000 772,000 1,515,130 1.9626 1.253 1.241 1.253 1.228 1.260 1,225,682 1.2362 1.02%
2021-01-11 0 1.970 1.960 1.970 1.930 1.970 1,393,000 2,705,890 1.9425 1.241 1.235 1.241 1.216 1.241 2,211,625 1.2235 1.03%
2021-01-08 0 1.950 1.930 1.950 1.920 1.960 1,521,000 2,959,130 1.9455 1.228 1.216 1.228 1.209 1.235 2,414,847 1.2254 0.00%
2021-01-07 0 1.950 1.930 1.950 1.920 1.980 554,000 1,072,470 1.9359 1.228 1.216 1.228 1.209 1.247 879,569 1.2193 0.00%
2021-01-06 0 1.950 1.950 1.980 1.920 2.000 1,665,000 3,251,040 1.9526 1.228 1.228 1.247 1.209 1.260 2,643,471 1.2298 0.52%
2021-01-05 0 1.940 1.930 1.940 1.920 1.950 737,000 1,423,360 1.9313 1.222 1.216 1.222 1.209 1.228 1,170,113 1.2164 1.04%
2021-01-04 0 1.920 1.920 1.950 1.910 1.950 605,000 1,165,090 1.9258 1.209 1.209 1.228 1.203 1.228 960,541 1.2130 -1.54%
2020-12-31 0 1.950 1.930 1.950 1.930 1.950 16,000 30,900 1.9313 1.228 1.216 1.228 1.216 1.228 25,403 1.2164 2.09%
2020-12-30 0 1.910 1.910 1.950 1.910 1.940 138,000 265,100 1.9210 1.203 1.203 1.228 1.203 1.222 219,099 1.2100 0.00%
2020-12-29 0 1.910 1.910 1.930 1.900 1.950 376,000 724,310 1.9264 1.203 1.203 1.216 1.197 1.228 596,964 1.2133 0.53%
2020-12-28 0 1.900 1.900 1.910 1.900 1.910 1,047,000 1,994,250 1.9047 1.197 1.197 1.203 1.197 1.203 1,662,291 1.1997 0.00%
2020-12-24 0 1.900 1.900 1.910 1.900 1.900 140,000 266,000 1.9000 1.197 1.197 1.203 1.197 1.197 222,274 1.1967 0.00%
2020-12-23 0 1.900 1.890 1.900 1.890 1.910 868,000 1,653,285 1.9047 1.197 1.190 1.197 1.190 1.203 1,378,098 1.1997 1.06%
2020-12-22 0 1.880 1.890 1.900 1.880 1.930 1,300,000 2,480,480 1.9081 1.184 1.190 1.197 1.184 1.216 2,063,972 1.2018 -2.59%
2020-12-21 0 1.930 1.930 1.950 1.930 1.950 852,000 1,650,890 1.9377 1.216 1.216 1.228 1.216 1.228 1,352,695 1.2204 -0.52%
2020-12-18 0 1.940 1.930 1.950 1.930 1.950 302,000 586,290 1.9414 1.222 1.216 1.228 1.216 1.228 479,476 1.2228 0.00%
2020-12-17 0 1.940 1.930 1.940 1.930 1.950 1,059,000 2,054,990 1.9405 1.222 1.216 1.222 1.216 1.228 1,681,343 1.2222 -0.51%
2020-12-16 0 1.950 1.930 1.950 1.940 1.960 615,000 1,200,440 1.9519 1.228 1.216 1.228 1.222 1.235 976,417 1.2294 1.04%
2020-12-15 0 1.930 1.930 1.950 1.920 1.950 407,000 785,930 1.9310 1.216 1.216 1.228 1.209 1.228 646,182 1.2163 -1.03%
2020-12-14 0 1.950 1.950 1.960 1.950 1.970 342,000 669,730 1.9583 1.228 1.228 1.235 1.228 1.241 542,983 1.2334 -2.01%
2020-12-11 0 1.990 1.960 1.990 1.950 1.990 242,000 474,570 1.9610 1.253 1.235 1.253 1.228 1.253 384,216 1.2352 1.53%
2020-12-10 0 1.960 1.960 1.970 1.960 2.000 1,071,000 2,118,280 1.9779 1.235 1.235 1.241 1.235 1.260 1,700,395 1.2458 -3.45%
2020-12-09 0 2.030 2.020 2.030 2.000 2.030 388,000 783,270 2.0187 1.279 1.272 1.279 1.260 1.279 616,016 1.2715 0.00%
2020-12-08 0 2.030 2.000 2.030 2.000 2.040 993,000 2,002,060 2.0162 1.279 1.260 1.279 1.260 1.285 1,576,557 1.2699 2.01%
2020-12-07 0 1.990 1.990 2.020 1.990 2.030 687,000 1,376,300 2.0033 1.253 1.253 1.272 1.253 1.279 1,090,730 1.2618 -1.97%
2020-12-04 0 2.030 2.010 2.030 2.000 2.050 1,043,000 2,114,720 2.0275 1.279 1.266 1.279 1.260 1.291 1,655,940 1.2771 1.50%
2020-12-03 0 2.000 1.990 2.000 1.980 2.040 365,000 728,670 1.9964 1.260 1.253 1.260 1.247 1.285 579,500 1.2574 1.01%
2020-12-02 0 1.980 1.980 1.990 1.980 2.030 205,000 408,120 1.9908 1.247 1.247 1.253 1.247 1.279 325,472 1.2539 -0.50%
2020-12-01 0 1.990 1.970 1.990 1.980 2.000 455,000 903,730 1.9862 1.253 1.241 1.253 1.247 1.260 722,390 1.2510 1.53%
2020-11-30 0 1.960 1.960 1.990 1.960 2.020 125,000 248,670 1.9894 1.235 1.235 1.253 1.235 1.272 198,459 1.2530 -3.45%
2020-11-27 0 2.030 2.000 2.030 2.010 2.030 1,296,000 2,619,450 2.0212 1.279 1.260 1.279 1.266 1.279 2,057,621 1.2730 1.00%
2020-11-26 0 2.010 2.010 2.020 1.950 2.020 1,779,000 3,528,890 1.9836 1.266 1.266 1.272 1.228 1.272 2,824,466 1.2494 2.55%
2020-11-25 0 1.960 1.960 2.000 1.950 2.030 1,038,000 2,064,160 1.9886 1.235 1.235 1.260 1.228 1.279 1,648,002 1.2525 -2.00%
2020-11-24 0 2.000 2.000 2.020 2.000 2.040 334,000 672,890 2.0146 1.260 1.260 1.272 1.260 1.285 530,282 1.2689 -0.50%
2020-11-23 0 2.010 2.000 2.010 1.980 2.030 1,023,000 2,056,500 2.0103 1.266 1.260 1.266 1.247 1.279 1,624,187 1.2662 1.52%
2020-11-20 0 1.980 1.960 1.980 1.940 2.000 1,373,000 2,712,230 1.9754 1.247 1.235 1.247 1.222 1.260 2,179,872 1.2442 1.02%
2020-11-19 0 1.960 1.940 1.960 1.930 1.960 754,000 1,459,380 1.9355 1.235 1.222 1.235 1.216 1.235 1,197,104 1.2191 1.55%
2020-11-18 0 1.930 1.930 1.950 1.920 1.950 1,127,000 2,179,350 1.9338 1.216 1.216 1.228 1.209 1.228 1,789,305 1.2180 1.05%
2020-11-17 0 1.910 1.910 1.940 1.910 1.950 944,000 1,815,020 1.9227 1.203 1.203 1.222 1.203 1.228 1,498,761 1.2110 -1.04%
2020-11-16 0 1.930 1.930 1.940 1.900 1.960 794,000 1,525,370 1.9211 1.216 1.216 1.222 1.197 1.235 1,260,610 1.2100 0.52%
2020-11-13 0 1.920 1.920 1.940 1.920 1.960 829,000 1,603,150 1.9338 1.209 1.209 1.222 1.209 1.235 1,316,179 1.2180 -4.00%
2020-11-12 0 2.000 1.960 2.000 1.950 2.020 1,107,000 2,191,240 1.9794 1.260 1.235 1.260 1.228 1.272 1,757,551 1.2468 0.50%
2020-11-11 0 1.990 1.970 1.990 1.910 1.990 2,947,000 5,725,350 1.9428 1.253 1.241 1.253 1.203 1.253 4,678,865 1.2237 4.19%
2020-11-10 0 1.910 1.910 1.940 1.900 1.990 1,913,000 3,687,630 1.9277 1.203 1.203 1.222 1.197 1.253 3,037,214 1.2141 -1.04%
2020-11-09 0 1.930 1.930 1.940 1.900 1.960 2,342,000 4,518,900 1.9295 1.216 1.216 1.222 1.197 1.235 3,718,324 1.2153 0.52%
2020-11-06 0 1.920 1.910 1.920 1.900 1.980 1,679,000 3,209,540 1.9116 1.209 1.203 1.209 1.197 1.247 2,665,699 1.2040 1.05%
2020-11-05 0 1.900 1.900 1.920 1.890 1.980 2,056,000 3,922,340 1.9078 1.197 1.197 1.209 1.190 1.247 3,264,251 1.2016 -1.04%
2020-11-04 0 1.920 1.900 1.920 1.890 1.940 1,051,000 1,996,820 1.8999 1.209 1.197 1.209 1.190 1.222 1,668,642 1.1967 -0.52%
2020-11-03 0 1.930 1.910 1.930 1.880 1.980 1,158,000 2,210,220 1.9087 1.216 1.203 1.216 1.184 1.247 1,838,522 1.2022 0.52%
2020-11-02 0 1.920 1.920 1.930 1.890 1.990 1,606,000 3,064,610 1.9082 1.209 1.209 1.216 1.190 1.253 2,549,799 1.2019 -3.03%
2020-10-30 0 1.980 1.920 1.980 1.890 1.980 834,000 1,608,990 1.9292 1.247 1.209 1.247 1.190 1.247 1,324,117 1.2151 1.02%
2020-10-29 0 1.960 1.950 1.960 1.950 2.000 1,227,000 2,406,250 1.9611 1.235 1.228 1.235 1.228 1.260 1,948,072 1.2352 -2.00%
2020-10-28 0 2.000 2.000 2.020 2.000 2.050 431,000 868,280 2.0146 1.260 1.260 1.272 1.260 1.291 684,286 1.2689 -0.99%
2020-10-27 0 2.020 2.010 2.050 2.000 2.120 187,000 376,810 2.0150 1.272 1.266 1.291 1.260 1.335 296,894 1.2692 -2.42%
2020-10-23 0 2.070 2.010 2.070 2.000 2.070 872,000 1,757,930 2.0160 1.304 1.266 1.304 1.260 1.304 1,384,449 1.2698 1.97%
2020-10-22 0 2.030 2.020 2.030 2.000 2.050 386,000 780,310 2.0215 1.279 1.272 1.279 1.260 1.291 612,841 1.2733 0.00%
2020-10-21 0 2.030 2.030 2.050 2.030 2.060 896,000 1,831,960 2.0446 1.279 1.279 1.291 1.279 1.297 1,422,553 1.2878 -1.46%
2020-10-20 0 2.060 2.050 2.060 2.050 2.100 98,000 201,940 2.0606 1.297 1.291 1.297 1.291 1.323 155,592 1.2979 -1.44%
2020-10-19 0 2.090 2.060 2.090 2.060 2.120 655,000 1,366,460 2.0862 1.316 1.297 1.316 1.297 1.335 1,039,924 1.3140 0.48%
2020-10-16 0 2.080 2.050 2.080 2.040 2.090 937,000 1,939,020 2.0694 1.310 1.291 1.310 1.285 1.316 1,487,647 1.3034 0.97%
2020-10-15 0 2.060 2.010 2.060 2.020 2.100 1,205,000 2,486,920 2.0638 1.297 1.266 1.297 1.272 1.323 1,913,143 1.2999 0.49%
2020-10-14 0 2.050 2.020 2.050 2.010 2.130 312,000 632,850 2.0284 1.291 1.272 1.291 1.266 1.342 495,353 1.2776 0.33%
2020-10-12 0 2.190 2.170 2.190 2.160 2.230 1,731,000 3,791,320 2.1902 1.287 1.275 1.287 1.269 1.310 2,945,764 1.2870 0.92%
2020-10-09 0 2.170 2.160 2.170 2.080 2.170 1,504,000 3,204,850 2.1309 1.275 1.269 1.275 1.222 1.275 2,559,462 1.2522 3.33%
2020-10-08 0 2.100 2.070 2.100 2.030 2.110 1,457,000 2,997,880 2.0576 1.234 1.216 1.234 1.193 1.240 2,479,479 1.2091 2.44%
2020-10-07 0 2.050 2.040 2.050 2.020 2.100 788,000 1,602,310 2.0334 1.205 1.199 1.205 1.187 1.234 1,340,995 1.1949 -0.49%
2020-10-06 0 2.060 2.040 2.060 2.030 2.110 1,413,240 2,859,781 2.0236 1.211 1.199 1.211 1.193 1.240 2,405,009 1.1891 3.00%
2020-10-05 0 2.000 2.000 2.020 1.960 2.020 748,000 1,493,380 1.9965 1.175 1.175 1.187 1.152 1.187 1,272,924 1.1732 -0.99%
2020-09-30 0 2.020 2.010 2.030 1.990 2.090 1,590,000 3,206,910 2.0169 1.187 1.181 1.193 1.169 1.228 2,705,814 1.1852 -0.49%
2020-09-29 0 2.030 2.030 2.040 2.030 2.070 143,000 292,100 2.0427 1.193 1.193 1.199 1.193 1.216 243,353 1.2003 -0.98%
2020-09-28 0 2.050 2.050 2.060 2.030 2.060 832,000 1,702,300 2.0460 1.205 1.205 1.211 1.193 1.211 1,415,873 1.2023 -1.44%
2020-09-25 0 2.080 2.060 2.080 2.050 2.120 910,000 1,889,050 2.0759 1.222 1.211 1.222 1.205 1.246 1,548,611 1.2198 1.46%
2020-09-24 0 2.050 2.040 2.050 2.030 2.060 1,044,000 2,138,440 2.0483 1.205 1.199 1.205 1.193 1.211 1,776,648 1.2036 -0.49%
2020-09-23 0 2.060 2.060 2.090 2.040 2.120 836,000 1,739,800 2.0811 1.211 1.211 1.228 1.199 1.246 1,422,680 1.2229 -1.90%
2020-09-22 0 2.100 2.080 2.100 2.080 2.160 1,513,000 3,190,520 2.1087 1.234 1.222 1.234 1.222 1.269 2,574,778 1.2391 -2.33%
2020-09-21 0 2.150 2.120 2.150 2.080 2.290 4,709,000 10,159,920 2.1576 1.263 1.246 1.263 1.222 1.346 8,013,634 1.2678 -2.71%
2020-09-18 0 2.210 2.200 2.210 2.210 2.350 4,824,000 10,724,680 2.2232 1.299 1.293 1.299 1.299 1.381 8,209,338 1.3064 -3.49%
2020-09-17 0 2.290 2.250 2.290 2.240 2.350 1,207,000 2,740,790 2.2707 1.346 1.322 1.346 1.316 1.381 2,054,036 1.3343 0.88%
2020-09-16 0 2.270 2.260 2.270 2.200 2.270 1,684,000 3,763,170 2.2347 1.334 1.328 1.334 1.293 1.334 2,865,780 1.3131 1.34%
2020-09-15 0 2.240 2.210 2.240 2.190 2.230 381,000 841,660 2.2091 1.316 1.299 1.316 1.287 1.310 648,374 1.2981 0.90%
2020-09-14 0 2.220 2.210 2.240 2.200 2.250 596,000 1,318,400 2.2121 1.305 1.299 1.316 1.293 1.322 1,014,255 1.2999 -0.89%
2020-09-11 0 2.240 2.200 2.240 2.100 2.270 787,000 1,721,540 2.1875 1.316 1.293 1.316 1.234 1.334 1,339,293 1.2854 1.36%
2020-09-10 0 2.210 2.210 2.230 2.210 2.300 814,000 1,818,560 2.2341 1.299 1.299 1.310 1.299 1.352 1,385,241 1.3128 -1.34%
2020-09-09 0 2.240 2.200 2.250 2.190 2.240 257,000 566,990 2.2062 1.316 1.293 1.322 1.287 1.316 437,355 1.2964 -1.32%
2020-09-08 0 2.270 2.230 2.270 2.210 2.300 497,000 1,113,120 2.2397 1.334 1.310 1.334 1.299 1.352 845,780 1.3161 0.44%
2020-09-07 0 2.260 2.210 2.260 2.210 2.270 405,000 903,500 2.2309 1.328 1.299 1.328 1.299 1.334 689,217 1.3109 1.35%
2020-09-04 0 2.230 2.210 2.230 2.170 2.290 557,000 1,231,770 2.2114 1.310 1.299 1.310 1.275 1.346 947,886 1.2995 -1.76%
2020-09-03 0 2.270 2.240 2.270 2.210 2.280 560,000 1,258,320 2.2470 1.334 1.316 1.334 1.299 1.340 952,991 1.3204 3.18%
2020-09-02 0 2.200 2.200 2.230 2.190 2.310 1,521,000 3,394,090 2.2315 1.293 1.293 1.310 1.287 1.357 2,588,392 1.3113 -5.17%
2020-09-01 0 2.320 2.280 2.320 2.250 2.330 1,031,000 2,360,960 2.2900 1.363 1.340 1.363 1.322 1.369 1,754,525 1.3456 -0.85%
2020-08-31 0 2.340 2.310 2.340 2.310 2.400 1,826,000 4,289,130 2.3489 1.375 1.357 1.375 1.357 1.410 3,107,432 1.3803 4.93%
2020-08-28 0 2.230 2.230 2.270 2.150 2.350 1,326,000 2,932,320 2.2114 1.310 1.310 1.334 1.263 1.381 2,256,547 1.2995 -1.76%
2020-08-27 0 2.270 2.230 2.280 2.190 2.350 827,000 1,860,080 2.2492 1.334 1.310 1.340 1.287 1.381 1,407,364 1.3217 -2.16%
2020-08-26 0 2.320 2.300 2.320 2.290 2.360 313,000 724,930 2.3161 1.363 1.352 1.363 1.346 1.387 532,654 1.3610 -1.28%
2020-08-25 0 2.350 2.340 2.350 2.340 2.390 100,000 235,530 2.3553 1.381 1.375 1.381 1.375 1.404 170,177 1.3840 -0.84%
2020-08-24 0 2.370 2.350 2.370 2.340 2.400 533,000 1,259,710 2.3634 1.393 1.381 1.393 1.375 1.410 907,043 1.3888 0.42%
2020-08-21 0 2.360 2.330 2.360 2.340 2.400 715,000 1,694,320 2.3697 1.387 1.369 1.387 1.375 1.410 1,216,765 1.3925 -0.42%
2020-08-20 0 2.370 2.320 2.370 2.300 2.370 922,000 2,147,530 2.3292 1.393 1.363 1.393 1.352 1.393 1,569,032 1.3687 0.42%
2020-08-19 0 2.360 2.360 2.370 2.310 2.410 791,000 1,871,540 2.3660 1.387 1.387 1.393 1.357 1.416 1,346,100 1.3903 0.00%
2020-08-18 0 2.360 2.360 2.390 2.340 2.500 1,250,000 2,975,440 2.3804 1.387 1.387 1.404 1.375 1.469 2,127,212 1.3988 -4.07%
2020-08-17 0 2.460 2.440 2.460 2.340 2.480 1,569,000 3,788,130 2.4144 1.446 1.434 1.446 1.375 1.457 2,670,077 1.4187 2.50%
2020-08-14 0 2.400 2.350 2.400 2.320 2.410 1,368,000 3,238,010 2.3670 1.410 1.381 1.410 1.363 1.416 2,328,021 1.3909 0.00%
2020-08-13 0 2.400 2.380 2.400 2.320 2.460 1,632,000 3,920,670 2.4024 1.410 1.399 1.410 1.363 1.446 2,777,288 1.4117 0.42%
2020-08-12 0 2.390 2.370 2.390 2.300 2.580 3,455,000 8,386,100 2.4272 1.404 1.393 1.404 1.352 1.516 5,879,615 1.4263 -6.64%
2020-08-11 0 2.560 2.500 2.560 2.360 2.620 5,039,000 12,671,870 2.5148 1.504 1.469 1.504 1.387 1.540 8,575,218 1.4777 7.56%
2020-08-10 0 2.380 2.310 2.380 2.260 2.350 436,000 1,003,850 2.3024 1.399 1.357 1.399 1.328 1.381 741,972 1.3529 3.48%
2020-08-07 0 2.300 2.300 2.320 2.280 2.400 493,000 1,139,470 2.3113 1.352 1.352 1.363 1.340 1.410 838,973 1.3582 -3.36%
2020-08-06 0 2.380 2.350 2.380 2.330 2.460 977,000 2,301,270 2.3554 1.399 1.381 1.399 1.369 1.446 1,662,629 1.3841 -0.42%
2020-08-05 0 2.390 2.370 2.390 2.300 2.410 1,411,000 3,354,970 2.3777 1.404 1.393 1.404 1.352 1.416 2,401,197 1.3972 3.46%
2020-08-04 0 2.310 2.310 2.330 2.210 2.430 1,843,000 4,201,420 2.2797 1.357 1.357 1.369 1.299 1.428 3,136,362 1.3396 -4.15%
2020-08-03 0 2.410 2.360 2.410 2.300 2.480 877,000 2,068,980 2.3592 1.416 1.387 1.416 1.352 1.457 1,492,452 1.3863 2.99%
2020-07-31 0 2.340 2.260 2.350 2.180 2.420 1,185,000 2,785,880 2.3510 1.375 1.328 1.381 1.281 1.422 2,016,597 1.3815 -0.43%
2020-07-30 0 2.350 2.350 2.360 2.290 2.500 5,855,000 13,988,700 2.3892 1.381 1.381 1.387 1.346 1.469 9,963,863 1.4039 3.07%
2020-07-29 0 2.280 2.250 2.280 2.130 2.300 4,301,000 9,619,800 2.2366 1.340 1.322 1.340 1.252 1.352 7,319,312 1.3143 8.06%
2020-07-28 0 2.110 2.100 2.110 2.060 2.130 1,497,000 3,141,480 2.0985 1.240 1.234 1.240 1.211 1.252 2,547,550 1.2331 4.46%
2020-07-27 0 2.020 2.020 2.060 1.990 2.110 1,927,000 3,920,480 2.0345 1.187 1.187 1.211 1.169 1.240 3,279,311 1.1955 -1.94%
2020-07-24 0 2.060 2.060 2.090 2.020 2.220 2,765,000 5,857,080 2.1183 1.211 1.211 1.228 1.187 1.305 4,705,394 1.2448 -5.07%
2020-07-23 0 2.170 2.170 2.190 2.090 2.270 3,418,000 7,470,130 2.1855 1.275 1.275 1.287 1.228 1.334 5,816,649 1.2843 3.33%
2020-07-22 0 2.100 2.060 2.100 1.990 2.160 3,488,000 7,262,290 2.0821 1.234 1.211 1.234 1.169 1.269 5,935,773 1.2235 7.14%
2020-07-21 0 1.960 1.960 1.970 1.900 1.960 1,575,000 3,044,510 1.9330 1.152 1.152 1.158 1.116 1.152 2,680,288 1.1359 -2.00%
2020-07-20 0 2.000 1.950 2.000 1.920 2.000 734,000 1,439,510 1.9612 1.175 1.146 1.175 1.128 1.175 1,249,099 1.1524 1.52%
2020-07-17 0 1.970 1.920 1.980 1.920 1.990 718,000 1,398,660 1.9480 1.158 1.128 1.163 1.128 1.169 1,221,871 1.1447 2.07%
2020-07-16 0 1.930 1.930 1.980 1.930 2.010 651,000 1,276,160 1.9603 1.134 1.134 1.163 1.134 1.181 1,107,852 1.1519 -3.98%
2020-07-15 0 2.010 2.010 2.020 2.000 2.200 775,000 1,577,410 2.0354 1.181 1.181 1.187 1.175 1.293 1,318,872 1.1960 -3.83%
2020-07-14 0 2.090 2.050 2.090 2.050 2.200 1,003,000 2,088,180 2.0819 1.228 1.205 1.228 1.205 1.293 1,706,875 1.2234 -2.34%
2020-07-13 0 2.140 2.090 2.140 2.060 2.150 2,692,000 5,660,040 2.1025 1.258 1.228 1.258 1.211 1.263 4,581,165 1.2355 3.88%
2020-07-10 0 2.060 2.030 2.060 2.020 2.160 1,841,000 3,840,220 2.0859 1.211 1.193 1.211 1.187 1.269 3,132,958 1.2257 -3.74%
2020-07-09 0 2.140 2.140 2.150 1.980 2.170 4,967,000 10,315,940 2.0769 1.258 1.258 1.263 1.163 1.275 8,452,691 1.2204 5.94%
2020-07-08 0 2.020 2.000 2.020 1.960 2.030 2,089,000 4,159,390 1.9911 1.187 1.175 1.187 1.152 1.193 3,554,997 1.1700 -1.46%
2020-07-07 0 2.050 2.020 2.050 1.970 2.070 4,363,000 8,744,580 2.0043 1.205 1.187 1.205 1.158 1.216 7,424,822 1.1777 4.59%
2020-07-06 0 1.960 1.960 2.000 1.830 2.080 5,762,000 11,176,260 1.9396 1.152 1.152 1.175 1.075 1.222 9,805,598 1.1398 7.10%
2020-07-03 0 1.830 1.820 1.880 1.820 1.880 773,000 1,418,500 1.8351 1.075 1.069 1.105 1.069 1.105 1,315,468 1.0783 0.55%
2020-07-02 0 1.820 1.820 1.880 1.800 1.870 718,000 1,309,640 1.8240 1.069 1.069 1.105 1.058 1.099 1,221,871 1.0718 1.11%
2020-06-30 0 1.800 1.770 1.800 1.770 1.840 597,000 1,071,670 1.7951 1.058 1.040 1.058 1.040 1.081 1,015,957 1.0548 0.00%
2020-06-29 0 1.800 1.790 1.800 1.780 1.910 1,299,000 2,340,100 1.8015 1.058 1.052 1.058 1.046 1.122 2,210,599 1.0586 0.00%
2020-06-26 0 1.800 1.790 1.800 1.800 1.810 338,000 609,540 1.8034 1.058 1.052 1.058 1.058 1.064 575,198 1.0597 0.00%
2020-06-24 0 1.800 1.790 1.800 1.790 1.840 1,269,000 2,293,450 1.8073 1.058 1.052 1.058 1.052 1.081 2,159,546 1.0620 -0.55%
2020-06-23 0 1.810 1.810 1.820 1.770 1.860 2,095,000 3,795,660 1.8118 1.064 1.064 1.069 1.040 1.093 3,565,208 1.0646 -2.69%
2020-06-22 0 1.860 1.860 1.880 1.860 1.900 1,197,000 2,232,810 1.8653 1.093 1.093 1.105 1.093 1.116 2,037,019 1.0961 -1.59%
2020-06-19 0 1.890 1.890 1.940 1.860 1.900 1,511,507 2,848,782 1.8847 1.111 1.111 1.140 1.093 1.116 2,572,237 1.1075 1.61%
2020-06-18 0 1.860 1.860 1.900 1.850 1.900 2,244,000 4,193,000 1.8685 1.093 1.093 1.116 1.087 1.116 3,818,772 1.0980 -0.53%
2020-06-17 0 1.870 1.870 1.900 1.860 1.890 591,000 1,107,090 1.8732 1.099 1.099 1.116 1.093 1.111 1,005,746 1.1008 -3.11%
2020-06-16 0 1.930 1.870 1.930 1.870 1.930 1,008,000 1,905,230 1.8901 1.134 1.099 1.134 1.099 1.134 1,715,384 1.1107 3.76%
2020-06-15 0 1.860 1.860 1.880 1.860 1.900 1,275,000 2,392,080 1.8761 1.093 1.093 1.105 1.093 1.116 2,169,757 1.1025 -1.06%
2020-06-12 0 1.880 1.880 1.890 1.870 1.920 1,443,000 2,736,940 1.8967 1.105 1.105 1.111 1.099 1.128 2,455,654 1.1145 -3.09%
2020-06-11 0 1.940 1.920 1.940 1.920 1.960 936,000 1,813,370 1.9374 1.140 1.128 1.140 1.128 1.152 1,592,857 1.1384 -1.02%
2020-06-10 0 1.960 1.940 1.970 1.930 1.970 689,000 1,344,510 1.9514 1.152 1.140 1.158 1.134 1.158 1,172,519 1.1467 -2.00%
2020-06-09 0 2.000 1.980 2.020 1.930 2.010 1,204,000 2,368,840 1.9675 1.175 1.163 1.187 1.134 1.181 2,048,931 1.1561 3.09%
2020-06-08 0 1.940 1.940 1.960 1.920 2.020 890,000 1,740,230 1.9553 1.140 1.140 1.152 1.128 1.187 1,514,575 1.1490 -1.52%
2020-06-05 0 1.970 1.940 1.970 1.910 2.020 1,168,000 2,290,490 1.9610 1.158 1.140 1.158 1.122 1.187 1,987,667 1.1524 2.07%
2020-06-04 0 1.930 1.920 2.000 1.920 1.960 248,000 481,630 1.9421 1.134 1.128 1.175 1.128 1.152 422,039 1.1412 -0.52%
2020-06-03 0 1.940 1.940 1.980 1.930 1.980 350,000 682,640 1.9504 1.140 1.140 1.163 1.134 1.163 595,619 1.1461 -2.02%
2020-06-02 0 1.980 1.930 1.990 1.920 1.990 511,000 997,520 1.9521 1.163 1.134 1.169 1.128 1.169 869,604 1.1471 1.54%
2020-06-01 0 1.950 1.930 1.950 1.920 1.950 154,000 297,900 1.9344 1.146 1.134 1.146 1.128 1.146 262,073 1.1367 2.63%
2020-05-29 0 1.900 1.900 1.920 1.890 1.920 199,000 379,520 1.9071 1.116 1.116 1.128 1.111 1.128 338,652 1.1207 -1.04%
2020-05-28 0 1.920 1.900 1.920 1.880 1.920 624,000 1,183,560 1.8967 1.128 1.116 1.128 1.105 1.128 1,061,904 1.1146 0.00%
2020-05-27 0 1.920 1.920 1.930 1.890 1.970 998,204 1,931,987 1.9355 1.128 1.128 1.134 1.111 1.158 1,698,714 1.1373 -2.54%
2020-05-26 0 1.970 1.900 1.970 1.900 2.000 365,000 707,930 1.9395 1.158 1.116 1.158 1.116 1.175 621,146 1.1397 0.00%
2020-05-25 0 1.970 1.930 1.970 1.900 2.000 909,000 1,774,360 1.9520 1.158 1.134 1.158 1.116 1.175 1,546,909 1.1470 3.68%
2020-05-22 0 1.900 1.890 1.900 1.880 1.950 631,000 1,199,340 1.9007 1.116 1.111 1.116 1.105 1.146 1,073,817 1.1169 -1.55%
2020-05-21 0 1.930 1.910 1.930 1.850 1.990 3,050,000 5,829,300 1.9112 1.134 1.122 1.134 1.087 1.169 5,190,398 1.1231 0.00%
2020-05-20 0 1.930 1.930 1.970 1.930 2.180 5,629,162 11,292,311 2.0060 1.134 1.134 1.158 1.134 1.281 9,579,538 1.1788 -8.10%
2020-05-19 0 2.100 2.100 2.150 2.100 2.140 1,051,000 2,220,530 2.1128 1.234 1.234 1.263 1.234 1.258 1,788,560 1.2415 -1.41%
2020-05-18 0 2.130 2.130 2.140 2.090 2.140 520,000 1,102,150 2.1195 1.252 1.252 1.258 1.228 1.258 884,920 1.2455 0.00%
2020-05-15 0 2.130 2.100 2.160 2.080 2.190 404,000 854,930 2.1162 1.252 1.234 1.269 1.222 1.287 687,515 1.2435 2.40%
2020-05-14 0 2.080 2.080 2.140 2.080 2.210 2,100,000 4,424,110 2.1067 1.222 1.222 1.258 1.222 1.299 3,573,717 1.2380 -5.02%
2020-05-13 0 2.190 2.190 2.240 2.150 2.220 466,000 1,018,210 2.1850 1.287 1.287 1.316 1.263 1.305 793,025 1.2840 -3.95%
2020-05-12 0 2.280 2.180 2.280 2.180 2.280 164,000 361,040 2.2015 1.340 1.281 1.340 1.281 1.340 279,090 1.2936 0.44%
2020-05-11 0 2.270 2.260 2.270 2.240 2.310 180,000 409,220 2.2734 1.334 1.328 1.334 1.316 1.357 306,319 1.3359 0.44%
2020-05-08 0 2.260 2.260 2.290 2.260 2.300 233,000 531,460 2.2809 1.328 1.328 1.346 1.328 1.352 396,512 1.3403 -0.88%
2020-05-07 0 2.280 2.250 2.300 2.260 2.320 53,000 121,020 2.2834 1.340 1.322 1.352 1.328 1.363 90,194 1.3418 0.44%
2020-05-06 0 2.270 2.270 2.290 2.170 2.290 1,105,000 2,450,840 2.2180 1.334 1.334 1.346 1.275 1.346 1,880,456 1.3033 5.58%
2020-05-05 0 2.150 2.140 2.150 2.080 2.150 393,000 835,010 2.1247 1.263 1.258 1.263 1.222 1.263 668,796 1.2485 3.37%
2020-05-04 0 2.080 2.050 2.080 2.030 2.100 556,000 1,150,420 2.0691 1.222 1.205 1.222 1.193 1.234 946,184 1.2159 -1.42%
2020-04-29 0 2.110 2.040 2.110 2.020 2.110 450,000 930,640 2.0681 1.240 1.199 1.240 1.187 1.240 765,796 1.2153 2.43%
2020-04-28 0 2.060 2.040 2.060 2.030 2.100 309,000 639,360 2.0691 1.211 1.199 1.211 1.193 1.234 525,847 1.2159 0.00%
2020-04-27 0 2.060 2.020 2.060 2.000 2.070 681,000 1,381,325 2.0284 1.211 1.187 1.211 1.175 1.216 1,158,905 1.1919 -0.48%
2020-04-24 0 2.070 2.070 2.130 2.060 2.130 549,000 1,150,540 2.0957 1.216 1.216 1.252 1.211 1.252 934,272 1.2315 -3.27%
2020-04-23 0 2.140 2.120 2.140 2.040 2.140 721,000 1,511,260 2.0961 1.258 1.246 1.258 1.199 1.258 1,226,976 1.2317 5.42%
2020-04-22 0 2.030 2.000 2.030 1.960 2.040 139,000 277,650 1.9975 1.193 1.175 1.193 1.152 1.199 236,546 1.1738 0.50%
2020-04-21 0 2.020 2.020 2.060 2.000 2.030 197,000 397,410 2.0173 1.187 1.187 1.211 1.175 1.193 335,249 1.1854 -0.49%
2020-04-20 0 2.030 2.040 2.050 2.000 2.060 717,000 1,452,020 2.0251 1.193 1.199 1.205 1.175 1.211 1,220,169 1.1900 0.50%
2020-04-17 0 2.020 1.980 2.020 1.940 2.050 1,316,000 2,632,320 2.0002 1.187 1.163 1.187 1.140 1.205 2,239,529 1.1754 3.06%
2020-04-16 0 1.960 1.960 1.990 1.900 2.080 848,000 1,686,290 1.9885 1.152 1.152 1.169 1.116 1.222 1,443,101 1.1685 -1.01%
2020-04-15 0 1.980 1.980 2.020 1.980 2.030 116,000 231,510 1.9958 1.163 1.163 1.187 1.163 1.193 197,405 1.1728 0.51%
2020-04-14 0 1.970 1.970 2.000 1.920 2.030 507,000 993,770 1.9601 1.158 1.158 1.175 1.128 1.193 862,797 1.1518 -1.99%
2020-04-09 0 2.010 2.010 2.050 1.970 2.040 322,000 639,170 1.9850 1.181 1.181 1.205 1.158 1.199 547,970 1.1664 1.01%
2020-04-08 0 1.990 1.930 1.990 1.930 2.010 1,899,000 3,706,430 1.9518 1.169 1.134 1.169 1.134 1.181 3,231,661 1.1469 2.58%
2020-04-07 0 1.940 1.920 1.940 1.900 1.960 1,779,929 3,429,056 1.9265 1.140 1.128 1.140 1.116 1.152 3,029,030 1.1321 1.04%
2020-04-06 0 1.920 1.890 1.920 1.870 1.960 2,495,000 4,747,080 1.9026 1.128 1.111 1.128 1.099 1.152 4,245,916 1.1180 0.00%
2020-04-03 0 1.920 1.890 1.920 1.890 1.960 644,000 1,228,900 1.9082 1.128 1.111 1.128 1.111 1.152 1,095,940 1.1213 -1.54%
2020-04-02 0 1.950 1.910 1.950 1.930 1.950 139,000 269,570 1.9394 1.146 1.122 1.146 1.134 1.146 236,546 1.1396 2.09%
2020-04-01 0 1.910 1.890 1.910 1.890 1.960 463,000 894,470 1.9319 1.122 1.111 1.122 1.111 1.152 787,919 1.1352 -1.55%
2020-03-31 0 1.940 1.940 1.950 1.910 1.950 249,000 481,940 1.9355 1.140 1.140 1.146 1.122 1.146 423,741 1.1373 0.00%
2020-03-30 0 1.940 1.880 1.940 1.910 1.940 149,000 287,460 1.9293 1.140 1.105 1.140 1.122 1.140 253,564 1.1337 0.00%
2020-03-27 0 1.940 1.910 1.940 1.880 1.950 671,000 1,283,450 1.9127 1.140 1.122 1.140 1.105 1.146 1,141,888 1.1240 0.52%
2020-03-26 0 1.930 1.890 1.930 1.880 1.960 652,000 1,244,720 1.9091 1.134 1.111 1.134 1.105 1.152 1,109,554 1.1218 3.21%
2020-03-25 0 1.870 1.870 1.930 1.870 2.010 531,000 1,017,920 1.9170 1.099 1.099 1.134 1.099 1.181 903,640 1.1265 1.63%
2020-03-24 0 1.840 1.840 1.920 1.810 1.950 791,000 1,463,360 1.8500 1.081 1.081 1.128 1.064 1.146 1,346,100 1.0871 3.37%
2020-03-23 0 1.780 1.780 1.860 1.780 1.930 1,842,000 3,405,610 1.8489 1.046 1.046 1.093 1.046 1.134 3,134,660 1.0864 -5.32%
2020-03-20 0 1.880 1.870 1.990 1.860 2.060 898,000 1,729,420 1.9259 1.105 1.099 1.169 1.093 1.211 1,528,189 1.1317 -0.53%
2020-03-19 0 1.890 1.880 1.890 1.800 2.000 983,000 1,841,820 1.8737 1.111 1.105 1.111 1.058 1.175 1,672,840 1.1010 -4.55%
2020-03-18 0 1.980 1.970 1.980 1.970 2.110 507,000 1,023,560 2.0189 1.163 1.158 1.163 1.158 1.240 862,797 1.1863 -4.35%
2020-03-17 0 2.070 2.060 2.110 1.960 2.230 421,000 854,170 2.0289 1.216 1.211 1.240 1.152 1.310 716,445 1.1922 -1.90%
2020-03-16 0 2.110 2.080 2.120 2.090 2.240 318,000 671,440 2.1114 1.240 1.222 1.246 1.228 1.316 541,163 1.2407 -4.09%
2020-03-13 0 2.200 2.110 2.200 2.030 2.200 724,000 1,523,620 2.1044 1.293 1.240 1.293 1.193 1.293 1,232,081 1.2366 1.38%
2020-03-12 0 2.170 2.170 2.200 2.150 2.260 871,000 1,920,420 2.2048 1.275 1.275 1.293 1.263 1.328 1,482,242 1.2956 -4.82%
2020-03-11 0 2.280 2.260 2.280 2.250 2.420 1,089,000 2,492,080 2.2884 1.340 1.328 1.340 1.322 1.422 1,853,227 1.3447 -1.72%
2020-03-10 0 2.320 2.300 2.350 2.150 2.660 1,019,000 2,320,510 2.2772 1.363 1.352 1.381 1.263 1.563 1,734,104 1.3382 5.45%
2020-03-09 0 2.200 2.180 2.200 2.100 2.300 1,929,000 4,264,930 2.2110 1.293 1.281 1.293 1.234 1.352 3,282,714 1.2992 -7.56%
2020-03-06 0 2.380 2.340 2.380 2.310 2.380 417,000 974,520 2.3370 1.399 1.375 1.399 1.357 1.399 709,638 1.3733 -0.83%
2020-03-05 0 2.400 2.380 2.400 2.360 2.470 906,000 2,171,800 2.3971 1.410 1.399 1.410 1.387 1.451 1,541,804 1.4086 0.42%
2020-03-04 0 2.390 2.350 2.400 2.320 2.410 604,088 1,433,044 2.3722 1.404 1.381 1.410 1.363 1.416 1,028,019 1.3940 1.70%
2020-03-03 0 2.350 2.320 2.350 2.320 2.550 850,000 2,031,570 2.3901 1.381 1.363 1.381 1.363 1.498 1,446,504 1.4045 -3.29%
2020-03-02 0 2.430 2.400 2.430 2.230 2.580 2,632,000 6,341,160 2.4093 1.428 1.410 1.428 1.310 1.516 4,479,058 1.4157 9.46%
2020-02-28 0 2.220 2.220 2.260 2.200 2.280 501,000 1,114,130 2.2238 1.305 1.305 1.328 1.293 1.340 852,587 1.3068 -4.31%
2020-02-27 0 2.320 2.260 2.320 2.240 2.350 840,000 1,922,690 2.2889 1.363 1.328 1.363 1.316 1.381 1,429,487 1.3450 0.00%
2020-02-26 0 2.320 2.270 2.320 2.200 2.380 2,061,000 4,713,850 2.2872 1.363 1.334 1.363 1.293 1.399 3,507,348 1.3440 4.98%
2020-02-25 0 2.210 2.210 2.220 2.180 2.240 594,000 1,307,300 2.2008 1.299 1.299 1.305 1.281 1.316 1,010,851 1.2933 -1.78%
2020-02-24 0 2.250 2.230 2.250 2.220 2.280 492,000 1,100,320 2.2364 1.322 1.310 1.322 1.305 1.340 837,271 1.3142 -2.17%
2020-02-21 0 2.300 2.280 2.300 2.270 2.300 340,000 779,480 2.2926 1.352 1.340 1.352 1.334 1.352 578,602 1.3472 0.88%
2020-02-20 0 2.280 2.250 2.280 2.270 2.390 1,609,000 3,663,790 2.2771 1.340 1.322 1.340 1.334 1.404 2,738,148 1.3381 -0.87%
2020-02-19 0 2.300 2.290 2.300 2.230 2.310 396,000 897,990 2.2677 1.352 1.346 1.352 1.310 1.357 673,901 1.3325 3.60%
2020-02-18 0 2.220 2.220 2.240 2.200 2.270 973,000 2,168,510 2.2287 1.305 1.305 1.316 1.293 1.334 1,655,822 1.3096 -2.20%
2020-02-17 0 2.270 2.270 2.320 2.270 2.330 657,000 1,507,780 2.2949 1.334 1.334 1.363 1.334 1.369 1,118,063 1.3486 -2.58%
2020-02-14 0 2.330 2.330 2.350 2.320 2.380 304,000 710,550 2.3373 1.369 1.369 1.381 1.363 1.399 517,338 1.3735 -0.43%
2020-02-13 0 2.340 2.320 2.340 2.320 2.380 641,000 1,504,120 2.3465 1.375 1.363 1.375 1.363 1.399 1,090,834 1.3789 1.30%
2020-02-12 0 2.310 2.260 2.310 2.270 2.320 256,000 589,110 2.3012 1.357 1.328 1.357 1.334 1.363 435,653 1.3522 1.32%
2020-02-11 0 2.280 2.270 2.280 2.250 2.330 841,000 1,923,770 2.2875 1.340 1.334 1.340 1.322 1.369 1,431,188 1.3442 0.44%
2020-02-10 0 2.270 2.240 2.270 2.220 2.300 227,000 512,125 2.2561 1.334 1.316 1.334 1.305 1.352 386,302 1.3257 1.79%
2020-02-07 0 2.230 2.220 2.230 2.210 2.270 190,000 425,180 2.2378 1.310 1.305 1.310 1.299 1.334 323,336 1.3150 -2.62%
2020-02-06 0 2.290 2.200 2.290 2.200 2.290 964,000 2,150,620 2.2309 1.346 1.293 1.346 1.293 1.346 1,640,506 1.3109 3.62%
2020-02-05 0 2.210 2.220 2.230 2.200 2.300 534,000 1,190,480 2.2294 1.299 1.305 1.310 1.293 1.352 908,745 1.3100 -0.45%
2020-02-04 0 2.220 2.210 2.220 2.200 2.290 534,421 1,189,734 2.2262 1.305 1.299 1.305 1.293 1.346 909,462 1.3082 -1.33%
2020-02-03 0 2.250 2.230 2.250 2.160 2.250 658,661 1,450,300 2.2019 1.322 1.310 1.322 1.269 1.322 1,120,889 1.2939 -0.44%
2020-01-31 0 2.260 2.250 2.260 2.210 2.310 411,000 925,220 2.2511 1.328 1.322 1.328 1.299 1.357 699,427 1.3228 0.00%
2020-01-30 0 2.260 2.240 2.260 2.240 2.340 239,000 546,520 2.2867 1.328 1.316 1.328 1.316 1.375 406,723 1.3437 -2.16%
2020-01-29 0 2.310 2.290 2.320 2.290 2.400 865,000 1,992,330 2.3033 1.357 1.346 1.363 1.346 1.410 1,472,031 1.3535 -3.75%
2020-01-24 0 2.400 2.360 2.400 2.350 2.400 689,000 1,634,040 2.3716 1.410 1.387 1.410 1.381 1.410 1,172,519 1.3936 0.00%
2020-01-23 0 2.400 2.360 2.400 2.370 2.440 635,000 1,528,990 2.4079 1.410 1.387 1.410 1.393 1.434 1,080,624 1.4149 -2.04%
2020-01-22 0 2.450 2.430 2.450 2.400 2.480 403,000 982,810 2.4387 1.440 1.428 1.440 1.410 1.457 685,813 1.4331 0.82%
2020-01-21 0 2.430 2.440 2.450 2.420 2.500 178,000 435,700 2.4478 1.428 1.434 1.440 1.422 1.469 302,915 1.4384 -3.19%
2020-01-20 0 2.510 2.500 2.510 2.500 2.550 538,000 1,354,140 2.5170 1.475 1.469 1.475 1.469 1.498 915,552 1.4790 -0.79%
2020-01-17 0 2.530 2.500 2.530 2.490 2.560 482,000 1,214,480 2.5197 1.487 1.469 1.487 1.463 1.504 820,253 1.4806 0.00%
2020-01-16 0 2.530 2.500 2.530 2.490 2.590 854,000 2,158,370 2.5274 1.487 1.469 1.487 1.463 1.522 1,453,311 1.4851 -0.39%
2020-01-15 0 2.540 2.520 2.540 2.480 2.590 588,000 1,473,010 2.5051 1.493 1.481 1.493 1.457 1.522 1,000,641 1.4721 1.60%
2020-01-14 0 2.500 2.460 2.500 2.400 2.520 1,224,000 3,009,650 2.4589 1.469 1.446 1.469 1.410 1.481 2,082,966 1.4449 -1.96%
2020-01-13 0 2.550 2.490 2.550 2.490 2.580 1,387,000 3,504,130 2.5264 1.498 1.463 1.498 1.463 1.516 2,360,355 1.4846 2.41%
2020-01-10 0 2.490 2.470 2.490 2.370 2.510 1,466,000 3,611,050 2.4632 1.463 1.451 1.463 1.393 1.475 2,494,795 1.4474 2.47%
2020-01-09 0 2.430 2.390 2.430 2.310 2.430 756,000 1,812,720 2.3978 1.428 1.404 1.428 1.357 1.428 1,286,538 1.4090 3.85%
2020-01-08 0 2.340 2.310 2.340 2.310 2.380 296,000 689,010 2.3277 1.375 1.357 1.375 1.357 1.399 503,724 1.3678 -0.85%
2020-01-07 0 2.360 2.360 2.380 2.340 2.430 269,000 637,170 2.3687 1.387 1.387 1.399 1.375 1.428 457,776 1.3919 0.00%
2020-01-06 0 2.360 2.340 2.360 2.330 2.420 1,017,000 2,403,210 2.3630 1.387 1.375 1.387 1.369 1.422 1,730,700 1.3886 -0.84%
2020-01-03 0 2.380 2.340 2.380 2.330 2.450 216,000 508,970 2.3563 1.399 1.375 1.399 1.369 1.440 367,582 1.3846 0.85%
2020-01-02 0 2.360 2.310 2.360 2.280 2.360 1,055,000 2,456,600 2.3285 1.387 1.357 1.387 1.340 1.387 1,795,367 1.3683 2.16%
2019-12-31 0 2.310 2.290 2.320 2.260 2.320 187,000 429,480 2.2967 1.357 1.346 1.363 1.328 1.363 318,231 1.3496 2.21%
2019-12-30 0 2.260 2.250 2.280 2.240 2.280 326,000 736,280 2.2585 1.328 1.322 1.340 1.316 1.340 554,777 1.3272 0.44%
2019-12-27 0 2.250 2.250 2.260 2.250 2.290 238,000 538,300 2.2618 1.322 1.322 1.328 1.322 1.346 405,021 1.3291 -1.75%
2019-12-24 0 2.290 2.250 2.290 2.250 2.330 90,000 203,530 2.2614 1.346 1.322 1.346 1.322 1.369 153,159 1.3289 1.78%
2019-12-23 0 2.250 2.250 2.260 2.250 2.290 616,000 1,410,420 2.2896 1.322 1.322 1.328 1.322 1.346 1,048,290 1.3454 -1.75%
2019-12-20 0 2.290 2.280 2.290 2.260 2.320 149,000 341,830 2.2942 1.346 1.340 1.346 1.328 1.363 253,564 1.3481 1.33%
2019-12-19 0 2.260 2.250 2.280 2.250 2.290 122,000 278,710 2.2845 1.328 1.322 1.340 1.322 1.346 207,616 1.3424 -3.42%
2019-12-18 0 2.340 2.330 2.340 2.260 2.340 343,000 781,920 2.2797 1.375 1.369 1.375 1.328 1.375 583,707 1.3396 3.54%
2019-12-17 0 2.260 2.260 2.300 2.250 2.290 551,000 1,251,640 2.2716 1.328 1.328 1.352 1.322 1.346 937,675 1.3348 0.00%
2019-12-16 0 2.260 2.250 2.270 2.210 2.300 282,066 636,039 2.2549 1.328 1.322 1.334 1.299 1.352 480,011 1.3250 0.44%
2019-12-13 0 2.250 2.250 2.260 2.220 2.270 461,000 1,037,220 2.2499 1.322 1.322 1.328 1.305 1.334 784,516 1.3221 0.90%
2019-12-12 0 2.230 2.230 2.280 2.230 2.290 153,000 343,710 2.2465 1.310 1.310 1.340 1.310 1.346 260,371 1.3201 -0.89%
2019-12-11 0 2.250 2.230 2.240 2.220 2.310 857,000 1,942,860 2.2670 1.322 1.310 1.316 1.305 1.357 1,458,417 1.3322 1.81%
2019-12-10 0 2.210 2.210 2.230 2.160 2.230 283,000 625,240 2.2093 1.299 1.299 1.310 1.269 1.310 481,601 1.2983 -0.90%
2019-12-09 0 2.230 2.230 2.320 2.230 2.290 235,600 530,424 2.2514 1.310 1.310 1.363 1.310 1.346 400,937 1.3230 -0.89%
2019-12-06 0 2.250 2.250 2.300 2.240 2.260 312,000 701,875 2.2496 1.322 1.322 1.352 1.316 1.328 530,952 1.3219 -1.75%
2019-12-05 0 2.290 2.240 2.280 - - 0 0 - 1.346 1.316 1.340 - - 0 - -1.72%
2019-12-04 0 2.330 2.280 2.330 2.200 2.330 243,000 552,080 2.2719 1.369 1.340 1.369 1.293 1.369 413,530 1.3350 1.30%
2019-12-03 0 2.300 2.280 2.300 2.210 2.300 177,000 405,280 2.2897 1.352 1.340 1.352 1.299 1.352 301,213 1.3455 0.88%
2019-12-02 0 2.280 2.260 2.280 2.240 2.280 103,000 232,895 2.2611 1.340 1.328 1.340 1.316 1.340 175,282 1.3287 1.33%
2019-11-29 0 2.250 2.240 2.300 2.250 2.270 21,000 47,330 2.2538 1.322 1.316 1.352 1.322 1.334 35,737 1.3244 -3.02%
2019-11-28 0 2.320 2.300 2.330 2.250 2.330 52,000 119,070 2.2898 1.363 1.352 1.369 1.322 1.369 88,492 1.3455 -0.43%
2019-11-27 0 2.330 2.260 2.360 2.360 2.360 1,000 2,360 2.3600 1.369 1.328 1.387 1.387 1.387 1,702 1.3868 0.00%
2019-11-26 0 2.330 2.260 2.350 - - 0 0 - 1.369 1.328 1.381 - - 0 - 0.00%
2019-11-25 0 2.330 2.330 2.360 2.260 2.360 233,000 540,650 2.3204 1.369 1.369 1.387 1.328 1.387 396,512 1.3635 -0.85%
2019-11-22 0 2.350 2.330 2.350 2.260 2.350 135,000 308,400 2.2844 1.381 1.369 1.381 1.328 1.381 229,739 1.3424 1.73%
2019-11-21 0 2.310 2.290 2.310 2.280 2.310 30,000 68,960 2.2987 1.357 1.346 1.357 1.340 1.357 51,053 1.3508 -0.86%
2019-11-20 0 2.330 2.330 2.340 2.310 2.360 217,000 508,920 2.3453 1.369 1.369 1.375 1.357 1.387 369,284 1.3781 -0.85%
2019-11-19 0 2.350 2.320 2.350 2.330 2.360 605,000 1,424,320 2.3542 1.381 1.363 1.381 1.369 1.387 1,029,571 1.3834 1.29%
2019-11-18 0 2.320 2.280 2.340 2.300 2.350 95,000 222,590 2.3431 1.363 1.340 1.375 1.352 1.381 161,668 1.3768 1.75%
2019-11-15 0 2.280 2.280 2.310 2.270 2.320 143,000 327,180 2.2880 1.340 1.340 1.357 1.334 1.363 243,353 1.3445 -0.87%
2019-11-14 0 2.300 2.260 2.300 2.230 2.380 192,000 437,510 2.2787 1.352 1.328 1.352 1.310 1.399 326,740 1.3390 -0.86%
2019-11-13 0 2.320 2.320 2.340 2.290 2.350 545,000 1,260,070 2.3121 1.363 1.363 1.375 1.346 1.381 927,465 1.3586 -1.28%
2019-11-12 0 2.350 2.350 2.360 2.240 2.400 643,000 1,497,150 2.3284 1.381 1.381 1.387 1.316 1.410 1,094,238 1.3682 3.52%
2019-11-11 0 2.270 2.270 2.290 2.270 2.330 513,000 1,175,710 2.2918 1.334 1.334 1.346 1.334 1.369 873,008 1.3467 -4.62%
2019-11-08 0 2.380 2.350 2.380 2.250 2.390 704,000 1,647,570 2.3403 1.399 1.381 1.399 1.322 1.404 1,198,046 1.3752 3.03%
2019-11-07 0 2.310 2.300 2.310 2.210 2.310 592,000 1,341,890 2.2667 1.357 1.352 1.357 1.299 1.357 1,007,448 1.3320 3.59%
2019-11-06 0 2.230 2.220 2.230 2.220 2.300 490,000 1,096,230 2.2372 1.310 1.305 1.310 1.305 1.352 833,867 1.3146 -0.45%
2019-11-05 0 2.240 2.240 2.260 2.230 2.280 966,000 2,173,320 2.2498 1.316 1.316 1.328 1.310 1.340 1,643,910 1.3220 0.45%
2019-11-04 0 2.230 2.230 2.250 2.180 2.300 1,200,000 2,688,990 2.2408 1.310 1.310 1.322 1.281 1.352 2,042,124 1.3168 0.00%
2019-11-01 0 2.230 2.200 2.290 2.180 2.300 89,000 199,300 2.2393 1.310 1.293 1.346 1.281 1.352 151,458 1.3159 -0.89%
2019-10-31 0 2.250 2.220 2.250 2.160 2.290 331,000 729,030 2.2025 1.322 1.305 1.322 1.269 1.346 563,286 1.2942 3.69%
2019-10-30 0 2.170 2.170 2.190 2.170 2.210 288,000 630,780 2.1902 1.275 1.275 1.287 1.275 1.299 490,110 1.2870 -1.81%
2019-10-29 0 2.210 2.200 2.210 2.180 2.260 365,000 809,440 2.2176 1.299 1.293 1.299 1.281 1.328 621,146 1.3031 0.00%
2019-10-28 0 2.210 2.190 2.210 2.160 2.230 390,000 862,300 2.2110 1.299 1.287 1.299 1.269 1.310 663,690 1.2993 0.00%
2019-10-25 0 2.210 2.230 2.250 2.180 2.250 294,000 651,340 2.2154 1.299 1.310 1.322 1.281 1.322 500,320 1.3018 -0.45%
2019-10-24 0 2.220 2.210 2.220 2.120 2.250 349,000 759,640 2.1766 1.305 1.299 1.305 1.246 1.322 593,918 1.2790 1.83%
2019-10-23 0 2.180 2.170 2.200 2.180 2.280 556,000 1,236,480 2.2239 1.281 1.275 1.293 1.281 1.340 946,184 1.3068 -3.11%
2019-10-22 0 2.250 2.250 2.270 2.240 2.320 505,000 1,151,550 2.2803 1.322 1.322 1.334 1.316 1.363 859,394 1.3400 -3.43%
2019-10-21 0 2.330 2.310 2.330 2.300 2.370 1,048,000 2,437,330 2.3257 1.369 1.357 1.369 1.352 1.393 1,783,455 1.3666 -0.85%
2019-10-18 0 2.350 2.350 2.360 2.340 2.380 522,000 1,234,530 2.3650 1.381 1.381 1.387 1.375 1.399 888,324 1.3897 -1.26%
2019-10-17 0 2.380 2.350 2.380 2.330 2.400 1,957,000 4,650,730 2.3765 1.399 1.381 1.399 1.369 1.410 3,330,364 1.3965 -0.83%
2019-10-16 0 2.400 2.360 2.400 2.350 2.460 642,700 1,530,081 2.3807 1.410 1.387 1.410 1.381 1.446 1,093,728 1.3990 0.84%
2019-10-15 0 2.380 2.380 2.400 2.330 2.480 1,380,000 3,296,970 2.3891 1.399 1.399 1.410 1.369 1.457 2,348,442 1.4039 2.59%
2019-10-14 0 2.320 2.320 2.390 2.320 2.380 322,000 750,750 2.3315 1.363 1.363 1.404 1.363 1.399 547,970 1.3701 0.00%
2019-10-11 0 2.320 2.330 2.350 2.300 2.360 273,000 633,670 2.3211 1.363 1.369 1.381 1.352 1.387 464,583 1.3640 0.00%
2019-10-10 0 2.320 2.320 2.330 2.300 2.360 703,000 1,634,140 2.3245 1.363 1.363 1.369 1.352 1.387 1,196,344 1.3659 0.43%
2019-10-09 0 2.310 2.300 2.330 2.260 2.410 674,000 1,554,610 2.3065 1.357 1.352 1.369 1.328 1.416 1,146,993 1.3554 -0.86%
2019-10-08 0 2.330 2.310 2.370 2.300 2.400 304,000 710,330 2.3366 1.369 1.357 1.393 1.352 1.410 517,338 1.3730 0.00%
2019-10-04 0 2.330 2.330 2.350 2.280 2.680 1,163,000 2,756,170 2.3699 1.369 1.369 1.381 1.340 1.575 1,979,158 1.3926 0.43%
2019-10-03 0 2.320 2.310 2.320 2.230 2.470 906,000 2,091,030 2.3080 1.363 1.357 1.363 1.310 1.451 1,541,804 1.3562 -2.52%
2019-10-02 0 2.380 2.350 2.390 2.370 2.400 52,000 123,755 2.3799 1.399 1.381 1.404 1.393 1.410 88,492 1.3985 2.59%
2019-09-30 0 2.320 2.320 2.370 2.270 2.420 635,000 1,470,810 2.3162 1.363 1.363 1.393 1.334 1.422 1,080,624 1.3611 -2.11%
2019-09-27 0 2.370 2.310 2.370 2.270 2.440 1,067,000 2,514,210 2.3563 1.393 1.357 1.393 1.334 1.434 1,815,788 1.3846 2.60%
2019-09-26 0 2.310 2.310 2.340 2.260 2.470 1,198,000 2,774,570 2.3160 1.357 1.357 1.375 1.328 1.451 2,038,720 1.3609 -1.28%
2019-09-25 0 2.340 2.300 2.330 2.300 2.470 604,000 1,425,890 2.3607 1.375 1.352 1.369 1.352 1.451 1,027,869 1.3872 -4.88%
2019-09-24 0 2.460 2.450 2.460 2.340 2.530 2,800,000 6,918,920 2.4710 1.446 1.440 1.446 1.375 1.487 4,764,956 1.4520 2.07%
2019-09-23 0 2.410 2.400 2.410 2.210 2.460 3,011,000 7,204,690 2.3928 1.416 1.410 1.416 1.299 1.446 5,124,029 1.4061 6.17%
2019-09-20 0 2.270 2.210 2.270 2.150 2.280 1,425,000 3,180,190 2.2317 1.334 1.299 1.334 1.263 1.340 2,425,022 1.3114 5.09%
2019-09-19 0 2.160 2.120 2.180 2.120 2.210 297,000 645,440 2.1732 1.269 1.246 1.281 1.246 1.299 505,426 1.2770 -0.46%
2019-09-18 0 2.170 2.170 2.220 2.140 2.230 328,000 720,930 2.1980 1.275 1.275 1.305 1.258 1.310 558,181 1.2916 -0.46%
2019-09-17 0 2.180 2.150 2.180 2.130 2.220 615,000 1,326,640 2.1571 1.281 1.263 1.281 1.252 1.305 1,046,588 1.2676 1.87%
2019-09-16 0 2.140 2.140 2.180 2.110 2.200 366,000 784,260 2.1428 1.258 1.258 1.281 1.240 1.293 622,848 1.2592 -1.83%
2019-09-13 0 2.180 2.180 2.190 2.160 2.270 1,314,000 2,923,260 2.2247 1.281 1.281 1.287 1.269 1.334 2,236,126 1.3073 4.31%
2019-09-12 0 2.090 2.090 2.110 - - 0 0 - 1.228 1.228 1.240 - - 0 - 1.46%
2019-09-11 0 2.060 2.060 2.100 1.960 2.100 260,000 524,300 2.0165 1.211 1.211 1.234 1.152 1.234 442,460 1.1850 -1.44%
2019-09-10 0 2.090 2.090 2.100 2.090 2.130 180,000 379,500 2.1083 1.228 1.228 1.234 1.228 1.252 306,319 1.2389 -1.88%
2019-09-09 0 2.130 2.110 2.130 2.080 2.130 172,000 361,570 2.1022 1.252 1.240 1.252 1.222 1.252 292,704 1.2353 2.90%
2019-09-06 0 2.070 2.070 2.130 2.070 2.100 193,000 403,810 2.0923 1.216 1.216 1.252 1.216 1.234 328,442 1.2295 0.49%
2019-09-05 0 2.060 2.090 2.110 2.060 2.110 430,000 893,230 2.0773 1.211 1.228 1.240 1.211 1.240 731,761 1.2207 0.98%
2019-09-04 0 2.040 2.040 2.090 2.020 2.190 630,000 1,294,930 2.0554 1.199 1.199 1.228 1.187 1.287 1,072,115 1.2078 -0.49%
2019-09-03 0 2.050 2.020 2.050 2.000 2.070 500,000 1,008,940 2.0179 1.205 1.187 1.205 1.175 1.216 850,885 1.1858 0.49%
2019-09-02 0 2.040 2.040 2.060 1.990 2.110 446,000 911,640 2.0440 1.199 1.199 1.211 1.169 1.240 758,989 1.2011 -2.39%
2019-08-30 0 2.090 2.090 2.120 2.090 2.200 27,000 58,450 2.1648 1.228 1.228 1.246 1.228 1.293 45,948 1.2721 -0.48%
2019-08-29 0 2.100 2.100 2.150 2.080 2.130 248,000 526,240 2.1219 1.234 1.234 1.263 1.222 1.252 422,039 1.2469 1.94%
2019-08-28 0 2.060 2.040 2.060 1.990 2.100 29,000 59,470 2.0507 1.211 1.199 1.211 1.169 1.234 49,351 1.2050 0.98%
2019-08-27 0 2.040 2.040 2.070 2.000 2.110 305,000 626,210 2.0531 1.199 1.199 1.216 1.175 1.240 519,040 1.2065 0.00%
2019-08-26 0 2.040 2.040 2.060 2.000 2.060 80,000 161,810 2.0226 1.199 1.199 1.211 1.175 1.211 136,142 1.1885 -2.86%
2019-08-23 0 2.100 2.070 2.100 2.070 2.100 61,000 127,360 2.0879 1.234 1.216 1.234 1.216 1.234 103,808 1.2269 0.00%
2019-08-22 0 2.100 2.050 2.180 2.040 2.180 18,000 38,500 2.1389 1.234 1.205 1.281 1.199 1.281 30,632 1.2569 0.00%
2019-08-21 0 2.100 2.100 2.140 2.040 2.110 270,000 564,560 2.0910 1.234 1.234 1.258 1.199 1.240 459,478 1.2287 0.96%
2019-08-20 0 2.080 2.080 2.100 2.060 2.100 186,000 389,280 2.0929 1.222 1.222 1.234 1.211 1.234 316,529 1.2298 0.97%
2019-08-19 0 2.060 2.060 2.090 2.040 2.270 303,000 631,210 2.0832 1.211 1.211 1.228 1.199 1.334 515,636 1.2241 0.00%
2019-08-16 0 2.060 2.060 2.080 2.020 2.080 404,000 829,000 2.0520 1.211 1.211 1.222 1.187 1.222 687,515 1.2058 0.49%
2019-08-15 0 2.050 2.050 2.070 2.030 2.090 540,000 1,112,320 2.0599 1.205 1.205 1.216 1.193 1.228 918,956 1.2104 -0.49%
2019-08-14 0 2.060 2.060 2.070 2.040 2.170 240,400 504,752 2.0996 1.211 1.211 1.216 1.199 1.275 409,105 1.2338 -1.44%
2019-08-13 0 2.090 2.090 2.120 2.080 2.160 546,000 1,156,070 2.1173 1.228 1.228 1.246 1.222 1.269 929,166 1.2442 -5.00%
2019-08-12 0 2.200 2.150 2.200 2.150 2.200 144,000 313,140 2.1746 1.293 1.263 1.293 1.263 1.293 245,055 1.2778 0.92%
2019-08-09 0 2.180 2.150 2.180 2.150 2.180 13,000 28,210 2.1700 1.281 1.263 1.281 1.263 1.281 22,123 1.2751 2.83%
2019-08-08 0 2.120 2.110 2.190 2.110 2.190 69,000 149,680 2.1693 1.246 1.240 1.287 1.240 1.287 117,422 1.2747 -2.30%
2019-08-07 0 2.170 2.170 2.180 2.130 2.180 69,000 149,290 2.1636 1.275 1.275 1.281 1.252 1.281 117,422 1.2714 1.88%
2019-08-06 0 2.130 2.130 2.180 2.120 2.230 176,000 377,140 2.1428 1.252 1.252 1.281 1.246 1.310 299,511 1.2592 -1.84%
2019-08-05 0 2.170 2.170 2.210 2.170 2.220 190,000 417,380 2.1967 1.275 1.275 1.299 1.275 1.305 323,336 1.2909 -2.69%
2019-08-02 0 2.230 2.230 2.250 2.230 2.290 324,000 729,900 2.2528 1.310 1.310 1.322 1.310 1.346 551,373 1.3238 -2.19%
2019-08-01 0 2.280 2.280 2.330 2.210 2.330 333,000 756,410 2.2715 1.340 1.340 1.369 1.299 1.369 566,689 1.3348 -0.87%
2019-07-31 0 2.300 2.300 2.320 2.290 2.330 69,000 159,430 2.3106 1.352 1.352 1.363 1.346 1.369 117,422 1.3578 -1.29%
2019-07-30 0 2.330 2.290 2.360 2.290 2.340 134,000 309,690 2.3111 1.369 1.346 1.387 1.346 1.375 228,037 1.3581 2.19%
2019-07-29 0 2.280 2.280 2.290 2.250 2.320 350,000 800,160 2.2862 1.340 1.340 1.346 1.322 1.363 595,619 1.3434 0.00%
2019-07-26 0 2.280 2.280 2.290 2.270 2.320 99,000 226,750 2.2904 1.340 1.340 1.346 1.334 1.363 168,475 1.3459 -0.44%
2019-07-25 0 2.290 2.290 2.310 2.250 2.310 639,000 1,456,680 2.2796 1.346 1.346 1.357 1.322 1.357 1,087,431 1.3396 -0.43%
2019-07-24 0 2.300 2.300 2.320 2.300 2.330 58,000 134,310 2.3157 1.352 1.352 1.363 1.352 1.369 98,703 1.3608 -0.43%
2019-07-23 0 2.310 2.310 2.320 2.300 2.360 292,000 676,250 2.3159 1.357 1.357 1.363 1.352 1.387 496,917 1.3609 -2.12%
2019-07-22 0 2.360 2.360 2.390 2.350 2.400 180,000 427,230 2.3735 1.387 1.387 1.404 1.381 1.410 306,319 1.3947 -1.26%
2019-07-19 0 2.390 2.390 2.400 2.330 2.470 232,000 557,700 2.4039 1.404 1.404 1.410 1.369 1.451 394,811 1.4126 -0.42%
2019-07-18 0 2.400 2.400 2.430 2.400 2.430 334,000 806,180 2.4137 1.410 1.410 1.428 1.410 1.428 568,391 1.4184 0.42%
2019-07-17 0 2.390 2.390 2.420 2.370 2.410 455,000 1,090,790 2.3973 1.404 1.404 1.422 1.393 1.416 774,305 1.4087 -1.24%
2019-07-16 0 2.420 2.420 2.430 2.350 2.430 20,408,000 47,812,525 2.3428 1.422 1.422 1.428 1.381 1.428 34,729,720 1.3767 3.42%
2019-07-15 0 2.340 2.340 2.360 2.330 2.360 75,000 175,940 2.3459 1.375 1.375 1.387 1.369 1.387 127,633 1.3785 0.43%
2019-07-12 0 2.330 2.330 2.370 2.330 2.430 113,000 268,100 2.3726 1.369 1.369 1.393 1.369 1.428 192,300 1.3942 -1.69%
2019-07-11 0 2.370 2.360 2.390 2.360 2.470 210,000 498,880 2.3756 1.393 1.387 1.404 1.387 1.451 357,372 1.3960 0.85%
2019-07-10 0 2.350 2.350 2.370 2.330 2.400 83,000 196,370 2.3659 1.381 1.381 1.393 1.369 1.410 141,247 1.3903 0.86%
2019-07-09 0 2.330 2.330 2.360 2.320 2.520 598,000 1,407,630 2.3539 1.369 1.369 1.387 1.363 1.481 1,017,658 1.3832 0.43%
2019-07-08 0 2.320 2.320 2.380 2.320 2.370 83,000 193,900 2.3361 1.363 1.363 1.399 1.363 1.393 141,247 1.3728 -0.85%
2019-07-05 0 2.340 2.340 2.350 2.340 2.410 536,000 1,270,350 2.3701 1.375 1.375 1.381 1.375 1.416 912,149 1.3927 -0.85%
2019-07-04 0 2.360 2.360 2.400 2.340 2.380 97,000 227,730 2.3477 1.387 1.387 1.410 1.375 1.399 165,072 1.3796 -0.42%
2019-07-03 0 2.370 2.370 2.380 2.370 2.400 371,000 884,750 2.3848 1.393 1.393 1.399 1.393 1.410 631,357 1.4013 -2.47%
2019-07-02 0 2.430 2.430 2.450 2.420 2.470 118,000 289,240 2.4512 1.428 1.428 1.440 1.422 1.451 200,809 1.4404 2.10%
2019-06-28 0 2.380 2.310 2.380 2.290 2.380 182,000 422,030 2.3188 1.399 1.357 1.399 1.346 1.399 309,722 1.3626 2.59%
2019-06-27 0 2.320 2.320 2.350 2.300 2.350 112,571 261,463 2.3226 1.363 1.363 1.381 1.352 1.381 191,570 1.3648 0.00%
2019-06-26 0 2.320 2.320 2.330 2.260 2.330 110,000 253,860 2.3078 1.363 1.363 1.369 1.328 1.369 187,195 1.3561 0.00%
2019-06-25 0 2.320 2.320 2.340 2.320 2.400 455,000 1,066,550 2.3441 1.363 1.363 1.375 1.363 1.410 774,305 1.3774 -2.93%
2019-06-24 0 2.390 2.390 2.400 2.370 2.430 235,000 563,510 2.3979 1.404 1.404 1.410 1.393 1.428 399,916 1.4091 -3.63%
2019-06-21 0 2.480 2.420 2.480 2.380 2.480 1,002,000 2,411,570 2.4068 1.457 1.422 1.457 1.399 1.457 1,705,173 1.4143 5.08%
2019-06-20 0 2.360 2.310 2.360 2.280 2.360 490,850 1,142,858 2.3283 1.387 1.357 1.387 1.340 1.387 835,314 1.3682 3.51%
2019-06-19 0 2.280 2.280 2.290 2.250 2.300 597,000 1,359,110 2.2766 1.340 1.340 1.346 1.322 1.352 1,015,957 1.3378 2.70%
2019-06-18 0 2.220 2.220 2.230 2.220 2.260 679,000 1,516,320 2.2332 1.305 1.305 1.310 1.305 1.328 1,155,502 1.3123 0.45%
2019-06-17 0 2.210 2.180 2.250 2.180 2.250 34,000 75,130 2.2097 1.299 1.281 1.322 1.281 1.322 57,860 1.2985 -1.78%
2019-06-14 0 2.250 2.230 2.260 2.230 2.280 758,000 1,709,560 2.2554 1.322 1.310 1.328 1.310 1.340 1,289,942 1.3253 0.45%
2019-06-13 0 2.240 2.240 2.270 2.230 2.300 566,000 1,288,090 2.2758 1.316 1.316 1.334 1.310 1.352 963,202 1.3373 0.45%
2019-06-12 0 2.230 2.230 2.260 2.230 2.280 503,000 1,137,720 2.2619 1.310 1.310 1.328 1.310 1.340 855,990 1.3291 -0.89%
2019-06-11 0 2.250 2.250 2.270 2.240 2.310 280,000 638,510 2.2804 1.322 1.322 1.334 1.316 1.357 476,496 1.3400 0.90%
2019-06-10 0 2.230 2.230 2.250 2.210 2.250 428,000 958,700 2.2400 1.310 1.310 1.322 1.299 1.322 728,358 1.3162 2.29%
2019-06-06 0 2.180 2.180 2.190 2.160 2.220 162,000 357,360 2.2059 1.281 1.281 1.287 1.269 1.305 275,687 1.2963 1.40%
2019-06-05 0 2.150 2.140 2.160 2.130 2.220 484,000 1,043,620 2.1562 1.263 1.258 1.269 1.252 1.305 823,657 1.2671 1.20%
2019-06-04 0 2.250 2.250 2.270 2.250 2.300 484,000 1,097,830 2.2682 1.248 1.248 1.260 1.248 1.276 872,270 1.2586 -0.44%
2019-06-03 0 2.260 2.260 2.320 2.260 2.310 199,000 451,950 2.2711 1.254 1.254 1.287 1.254 1.282 358,640 1.2602 0.00%
2019-05-31 0 2.260 2.260 2.280 2.260 2.310 775,000 1,771,660 2.2860 1.254 1.254 1.265 1.254 1.282 1,396,714 1.2684 0.00%
2019-05-30 0 2.260 2.260 2.280 2.260 2.370 1,073,000 2,459,920 2.2926 1.254 1.254 1.265 1.254 1.315 1,933,773 1.2721 -0.44%
2019-05-29 0 2.270 2.270 2.280 2.260 2.330 1,190,000 2,740,070 2.3026 1.260 1.260 1.265 1.254 1.293 2,144,632 1.2776 0.00%
2019-05-28 0 2.270 2.230 2.280 2.210 2.400 3,801,000 8,799,690 2.3151 1.260 1.237 1.265 1.226 1.332 6,850,206 1.2846 -4.22%
2019-05-27 0 2.370 2.370 2.400 2.350 2.600 251,000 597,080 2.3788 1.315 1.315 1.332 1.304 1.443 452,355 1.3199 0.85%
2019-05-24 0 2.350 2.350 2.370 2.350 2.440 852,000 2,037,740 2.3917 1.304 1.304 1.315 1.304 1.354 1,535,484 1.3271 -0.42%
2019-05-23 0 2.360 2.360 2.400 2.340 2.430 845,100 2,029,429 2.4014 1.310 1.310 1.332 1.298 1.348 1,523,049 1.3325 -3.28%
2019-05-22 0 2.440 2.440 2.470 2.380 2.540 463,000 1,143,090 2.4689 1.354 1.354 1.371 1.321 1.409 834,424 1.3699 2.52%
2019-05-21 0 2.380 2.380 2.400 2.380 2.420 460,000 1,105,890 2.4041 1.321 1.321 1.332 1.321 1.343 829,017 1.3340 -1.24%
2019-05-20 0 2.410 2.410 2.460 2.410 2.480 202,000 493,910 2.4451 1.337 1.337 1.365 1.337 1.376 364,047 1.3567 -2.82%
2019-05-17 0 2.480 2.480 2.500 2.480 2.520 46,000 114,420 2.4874 1.376 1.376 1.387 1.376 1.398 82,902 1.3802 0.00%
2019-05-16 0 2.480 2.470 2.490 2.470 2.500 83,000 205,970 2.4816 1.376 1.371 1.382 1.371 1.387 149,584 1.3770 0.00%
2019-05-15 0 2.480 2.480 2.550 2.480 2.550 538,000 1,344,180 2.4985 1.376 1.376 1.415 1.376 1.415 969,590 1.3863 0.40%
2019-05-14 0 2.470 2.470 2.480 2.420 2.560 339,000 847,110 2.4988 1.371 1.371 1.376 1.343 1.420 610,950 1.3865 -3.14%
2019-05-10 0 2.550 2.550 2.580 2.550 2.600 527,000 1,358,580 2.5780 1.415 1.415 1.432 1.415 1.443 949,765 1.4304 -0.78%
2019-05-09 0 2.570 2.570 2.590 2.570 2.610 610,000 1,586,460 2.6008 1.426 1.426 1.437 1.426 1.448 1,099,349 1.4431 -1.91%
2019-05-08 0 2.620 2.620 2.630 2.610 2.650 357,000 939,420 2.6314 1.454 1.454 1.459 1.448 1.470 643,390 1.4601 -1.50%
2019-05-07 0 2.660 2.660 2.670 2.650 2.700 211,191 561,668 2.6595 1.476 1.476 1.482 1.470 1.498 380,611 1.4757 1.14%
2019-05-06 0 2.630 2.630 2.670 2.620 2.710 383,000 1,022,110 2.6687 1.459 1.459 1.482 1.454 1.504 690,247 1.4808 -2.59%
2019-05-03 0 2.700 2.700 2.730 2.690 2.790 366,000 992,110 2.7107 1.498 1.498 1.515 1.493 1.548 659,609 1.5041 0.37%
2019-05-02 0 2.690 2.690 2.700 2.690 2.760 138,000 374,050 2.7105 1.493 1.493 1.498 1.493 1.531 248,705 1.5040 -1.47%
2019-04-30 0 2.730 2.730 2.740 2.700 2.750 201,473 551,926 2.7395 1.515 1.515 1.520 1.498 1.526 363,097 1.5201 0.74%
2019-04-29 0 2.710 2.710 2.730 2.690 2.730 159,000 430,630 2.7084 1.504 1.504 1.515 1.493 1.515 286,552 1.5028 0.00%
2019-04-26 0 2.710 2.690 2.750 2.690 2.720 309,000 836,690 2.7077 1.504 1.493 1.526 1.493 1.509 556,883 1.5025 0.00%
2019-04-25 0 2.710 2.710 2.720 2.710 2.750 410,000 1,118,440 2.7279 1.504 1.504 1.509 1.504 1.526 738,907 1.5136 -1.81%
2019-04-24 0 2.760 2.760 2.790 2.730 2.800 294,000 814,370 2.7700 1.531 1.531 1.548 1.515 1.554 529,850 1.5370 1.47%
2019-04-23 0 2.720 2.720 2.730 2.720 2.780 390,000 1,071,760 2.7481 1.509 1.509 1.515 1.509 1.543 702,862 1.5249 -2.16%
2019-04-18 0 2.780 2.780 2.790 2.780 2.840 362,000 1,010,870 2.7925 1.543 1.543 1.548 1.543 1.576 652,401 1.5495 -0.36%
2019-04-17 0 2.790 2.790 2.800 2.790 2.830 470,000 1,318,590 2.8055 1.548 1.548 1.554 1.548 1.570 847,039 1.5567 -0.36%
2019-04-16 0 2.800 2.800 2.820 2.790 2.850 494,000 1,386,140 2.8060 1.554 1.554 1.565 1.548 1.581 890,292 1.5569 -0.36%
2019-04-15 0 2.810 2.810 2.830 2.800 2.850 640,000 1,800,100 2.8127 1.559 1.559 1.570 1.554 1.581 1,153,415 1.5607 -0.35%
2019-04-12 0 2.820 2.820 2.830 2.820 2.880 554,000 1,573,170 2.8397 1.565 1.565 1.570 1.565 1.598 998,425 1.5757 -0.35%
2019-04-11 0 2.830 2.830 2.840 2.830 2.900 418,000 1,190,280 2.8476 1.570 1.570 1.576 1.570 1.609 753,324 1.5800 -0.70%
2019-04-10 0 2.850 2.850 2.890 2.830 2.900 1,719,000 4,913,020 2.8581 1.581 1.581 1.604 1.570 1.609 3,098,002 1.5859 0.71%
2019-04-09 0 2.830 2.830 2.860 2.830 2.950 3,093,000 8,851,530 2.8618 1.570 1.570 1.587 1.570 1.637 5,574,240 1.5879 -2.41%
2019-04-08 0 2.900 2.900 2.910 2.860 2.980 1,641,000 4,763,480 2.9028 1.609 1.609 1.615 1.587 1.654 2,957,429 1.6107 -2.68%
2019-04-04 0 2.980 2.940 2.980 2.930 3.070 2,142,000 6,396,530 2.9862 1.654 1.631 1.654 1.626 1.703 3,860,337 1.6570 1.71%
2019-04-03 0 2.930 2.930 2.940 2.880 2.990 2,342,000 6,872,690 2.9345 1.626 1.626 1.631 1.598 1.659 4,220,779 1.6283 0.69%
2019-04-02 0 2.910 2.890 2.930 2.890 3.000 1,748,000 5,134,500 2.9374 1.615 1.604 1.626 1.604 1.665 3,150,266 1.6299 -2.35%
2019-04-01 0 2.980 2.970 3.000 2.920 3.290 6,020,000 18,394,890 3.0556 1.654 1.648 1.665 1.620 1.826 10,849,313 1.6955 -7.74%
2019-03-29 0 3.230 3.230 3.290 3.060 3.300 398,000 1,268,725 3.1878 1.792 1.792 1.826 1.698 1.831 717,280 1.7688 -2.12%
2019-03-28 0 3.300 3.230 3.300 3.220 3.300 110,000 357,470 3.2497 1.831 1.792 1.831 1.787 1.831 198,243 1.8032 2.17%
2019-03-27 0 3.230 3.230 3.270 3.230 3.340 2,009,000 6,571,100 3.2708 1.792 1.792 1.814 1.792 1.853 3,620,643 1.8149 -2.12%
2019-03-26 0 3.300 3.300 3.340 3.260 3.390 121,000 402,340 3.3251 1.831 1.831 1.853 1.809 1.881 218,068 1.8450 1.23%
2019-03-25 0 3.260 3.260 3.280 3.260 3.350 306,000 1,001,370 3.2725 1.809 1.809 1.820 1.809 1.859 551,477 1.8158 -2.98%
2019-03-22 0 3.360 3.350 3.400 3.300 3.400 3,649,000 12,122,350 3.3221 1.864 1.859 1.887 1.831 1.887 6,576,270 1.8433 1.51%
2019-03-21 0 3.310 3.310 3.330 3.280 3.400 1,429,000 4,781,190 3.3458 1.837 1.837 1.848 1.820 1.887 2,575,360 1.8565 -1.19%
2019-03-20 0 3.350 3.350 3.370 3.330 3.400 2,813,000 9,497,380 3.3762 1.859 1.859 1.870 1.848 1.887 5,069,621 1.8734 -0.59%
2019-03-19 0 3.370 3.370 3.400 3.300 3.400 404,300 1,360,550 3.3652 1.870 1.870 1.887 1.831 1.887 728,634 1.8673 -0.88%
2019-03-18 0 3.400 3.370 3.400 3.320 3.450 749,000 2,483,150 3.3153 1.887 1.870 1.887 1.842 1.914 1,349,856 1.8396 1.49%
2019-03-15 0 3.350 3.260 3.360 3.260 3.410 1,145,000 3,799,610 3.3184 1.859 1.809 1.864 1.809 1.892 2,063,532 1.8413 2.13%
2019-03-14 0 3.280 3.280 3.360 3.280 3.470 809,000 2,677,770 3.3100 1.820 1.820 1.864 1.820 1.925 1,457,989 1.8366 -0.91%
2019-03-13 0 3.310 3.310 3.360 3.190 3.380 120,000 395,650 3.2971 1.837 1.837 1.864 1.770 1.875 216,265 1.8295 -2.36%
2019-03-12 0 3.390 3.390 3.430 3.330 3.440 98,000 333,460 3.4027 1.881 1.881 1.903 1.848 1.909 176,617 1.8880 0.00%
2019-03-11 0 3.390 3.390 3.400 3.360 3.470 336,000 1,140,390 3.3940 1.881 1.881 1.887 1.864 1.925 605,543 1.8833 0.89%
2019-03-08 0 3.360 3.360 3.390 3.360 3.530 181,000 620,810 3.4299 1.864 1.864 1.881 1.864 1.959 326,200 1.9032 -5.35%
2019-03-07 0 3.550 3.490 3.550 3.480 3.550 203,000 712,680 3.5107 1.970 1.937 1.970 1.931 1.970 365,849 1.9480 0.00%
2019-03-06 0 3.550 3.550 3.600 3.500 3.700 704,500 2,535,290 3.5987 1.970 1.970 1.998 1.942 2.053 1,269,658 1.9968 1.14%
2019-03-05 0 3.510 3.470 3.510 3.440 3.540 241,000 840,700 3.4884 1.948 1.925 1.948 1.909 1.964 434,333 1.9356 1.74%
2019-03-04 0 3.450 3.430 3.520 3.430 3.570 408,000 1,436,330 3.5204 1.914 1.903 1.953 1.903 1.981 735,302 1.9534 0.88%
2019-03-01 0 3.420 3.400 3.420 3.160 3.420 702,000 2,312,130 3.2936 1.898 1.887 1.898 1.753 1.898 1,265,152 1.8276 6.21%
2019-02-28 0 3.220 3.200 3.220 3.180 3.220 267,000 853,620 3.1971 1.787 1.776 1.787 1.764 1.787 481,190 1.7740 0.94%
2019-02-27 0 3.190 3.180 3.190 3.180 3.240 328,000 1,049,700 3.2003 1.770 1.764 1.770 1.764 1.798 591,125 1.7758 0.00%
2019-02-26 0 3.190 3.190 3.200 3.150 3.240 257,000 819,360 3.1882 1.770 1.770 1.776 1.748 1.798 463,168 1.7690 0.63%
2019-02-25 0 3.170 3.160 3.170 3.100 3.210 1,026,000 3,238,230 3.1562 1.759 1.753 1.759 1.720 1.781 1,849,069 1.7513 0.96%
2019-02-22 0 3.140 3.140 3.160 3.100 3.220 1,354,000 4,256,570 3.1437 1.742 1.742 1.753 1.720 1.787 2,440,194 1.7444 -1.87%
2019-02-21 0 3.200 3.190 3.200 3.190 3.200 64,000 204,260 3.1916 1.776 1.770 1.776 1.770 1.776 115,342 1.7709 0.63%
2019-02-20 0 3.180 3.180 3.190 3.150 3.230 176,000 563,130 3.1996 1.764 1.764 1.770 1.748 1.792 317,189 1.7754 -0.62%
2019-02-19 0 3.200 3.190 3.200 3.190 3.260 154,000 494,530 3.2112 1.776 1.770 1.776 1.770 1.809 277,541 1.7818 0.31%
2019-02-18 0 3.190 3.180 3.210 3.100 3.230 453,000 1,451,820 3.2049 1.770 1.764 1.781 1.720 1.792 816,402 1.7783 0.31%
2019-02-15 0 3.180 3.160 3.180 3.120 3.220 257,000 814,000 3.1673 1.764 1.753 1.764 1.731 1.787 463,168 1.7575 -1.85%
2019-02-14 0 3.240 3.200 3.240 3.180 3.260 272,000 883,350 3.2476 1.798 1.776 1.798 1.764 1.809 490,202 1.8020 0.31%
2019-02-13 0 3.230 3.210 3.240 3.200 3.290 385,000 1,241,620 3.2250 1.792 1.781 1.798 1.776 1.826 693,851 1.7895 -0.62%
2019-02-12 0 3.250 3.230 3.250 3.180 3.280 373,500 1,203,480 3.2222 1.803 1.792 1.803 1.764 1.820 673,126 1.7879 1.25%
2019-02-11 0 3.210 3.200 3.210 3.180 3.280 429,000 1,374,570 3.2041 1.781 1.776 1.781 1.764 1.820 773,149 1.7779 1.58%
2019-02-08 0 3.160 3.160 3.200 3.130 3.200 389,000 1,236,130 3.1777 1.753 1.753 1.776 1.737 1.776 701,060 1.7632 -0.63%
2019-02-04 0 3.180 3.140 3.180 3.180 3.200 181,000 575,600 3.1801 1.764 1.742 1.764 1.764 1.776 326,200 1.7646 2.58%
2019-02-01 0 3.100 3.060 3.100 3.100 3.200 35,000 109,720 3.1349 1.720 1.698 1.720 1.720 1.776 63,077 1.7395 -0.64%
2019-01-31 0 3.120 3.080 3.120 3.060 3.130 293,000 908,200 3.0997 1.731 1.709 1.731 1.698 1.737 528,048 1.7199 0.97%
2019-01-30 0 3.090 3.050 3.090 3.050 3.100 125,000 386,380 3.0910 1.715 1.692 1.715 1.692 1.720 225,276 1.7151 -0.32%
2019-01-29 0 3.100 3.050 3.100 3.050 3.120 48,000 147,020 3.0629 1.720 1.692 1.720 1.692 1.731 86,506 1.6995 0.65%
2019-01-28 0 3.080 3.080 3.090 3.080 3.160 263,000 824,290 3.1342 1.709 1.709 1.715 1.709 1.753 473,982 1.7391 -1.91%
2019-01-25 0 3.140 3.100 3.140 3.090 3.150 40,099 125,946 3.1409 1.742 1.720 1.742 1.715 1.748 72,267 1.7428 1.29%
2019-01-24 0 3.100 3.000 3.130 3.080 3.250 805,000 2,498,990 3.1043 1.720 1.665 1.737 1.709 1.803 1,450,780 1.7225 0.00%
2019-01-23 0 3.100 3.100 3.130 2.950 3.140 817,000 2,507,230 3.0688 1.720 1.720 1.737 1.637 1.742 1,472,407 1.7028 4.73%
2019-01-22 0 2.960 2.960 2.970 2.960 3.070 411,000 1,233,570 3.0014 1.642 1.642 1.648 1.642 1.703 740,709 1.6654 -3.90%
2019-01-21 0 3.080 3.080 3.110 3.080 3.190 316,000 990,050 3.1331 1.709 1.709 1.726 1.709 1.770 569,499 1.7385 -3.45%
2019-01-18 0 3.190 3.070 3.190 3.190 3.200 79,000 252,520 3.1965 1.770 1.703 1.770 1.770 1.776 142,375 1.7736 -0.31%
2019-01-17 0 3.200 3.150 3.200 3.200 3.270 380,000 1,234,300 3.2482 1.776 1.748 1.776 1.776 1.814 684,840 1.8023 -1.84%
2019-01-16 0 3.260 3.210 3.260 3.240 3.260 346,000 1,126,470 3.2557 1.809 1.781 1.809 1.798 1.809 623,565 1.8065 2.19%
2019-01-15 0 3.190 3.150 3.200 3.130 3.300 256,000 817,120 3.1919 1.770 1.748 1.776 1.737 1.831 461,366 1.7711 1.92%
2019-01-14 0 3.130 3.110 3.130 3.100 3.180 46,000 143,880 3.1278 1.737 1.726 1.737 1.720 1.764 82,902 1.7355 -2.19%
2019-01-11 0 3.200 3.200 3.240 3.140 3.270 1,016,000 3,231,560 3.1807 1.776 1.776 1.798 1.742 1.814 1,831,047 1.7649 0.31%
2019-01-10 0 3.190 3.190 3.200 3.090 3.230 178,000 565,260 3.1756 1.770 1.770 1.776 1.715 1.792 320,794 1.7621 0.63%
2019-01-09 0 3.170 3.100 3.170 3.100 3.250 809,000 2,562,350 3.1673 1.759 1.720 1.759 1.720 1.803 1,457,989 1.7575 2.59%
2019-01-08 0 3.090 3.090 3.100 2.950 3.130 763,000 2,360,160 3.0933 1.715 1.715 1.720 1.637 1.737 1,375,087 1.7164 -1.90%
2019-01-07 0 3.150 3.150 3.170 2.840 3.150 1,377,000 4,169,320 3.0278 1.748 1.748 1.759 1.576 1.748 2,481,645 1.6801 9.37%
2019-01-04 0 2.880 2.870 2.880 2.610 2.880 617,000 1,722,980 2.7925 1.598 1.592 1.598 1.448 1.598 1,111,965 1.5495 7.46%
2019-01-03 0 2.680 2.630 2.680 2.590 2.720 161,000 424,790 2.6384 1.487 1.459 1.487 1.437 1.509 290,156 1.4640 1.13%
2019-01-02 0 2.650 2.620 2.650 2.550 2.650 103,000 269,110 2.6127 1.470 1.454 1.470 1.415 1.470 185,628 1.4497 -2.57%
2018-12-31 0 2.720 2.570 2.720 2.630 2.750 41,000 109,580 2.6727 1.509 1.426 1.509 1.459 1.526 73,891 1.4830 4.62%
2018-12-28 0 2.600 2.600 2.680 - - 0 0 - 1.443 1.443 1.487 - - 0 - 0.00%
2018-12-27 0 2.600 2.590 2.600 2.500 2.610 905,000 2,324,800 2.5688 1.443 1.437 1.443 1.387 1.448 1,631,001 1.4254 -3.70%
2018-12-24 0 2.700 2.600 2.710 2.520 2.710 4,000 10,450 2.6125 1.498 1.443 1.504 1.398 1.504 7,209 1.4496 7.14%
2018-12-21 0 2.520 2.520 2.530 2.410 2.550 236,000 586,250 2.4841 1.398 1.398 1.404 1.337 1.415 425,322 1.3784 0.40%
2018-12-20 0 2.510 2.500 2.540 2.440 2.540 554,400 1,401,980 2.5288 1.393 1.387 1.409 1.354 1.409 999,146 1.4032 1.21%
2018-12-19 0 2.480 2.440 2.480 2.380 2.480 695,000 1,678,680 2.4154 1.376 1.354 1.376 1.321 1.376 1,252,537 1.3402 2.90%
2018-12-18 0 2.410 2.410 2.430 2.410 2.520 145,000 351,050 2.4210 1.337 1.337 1.348 1.337 1.398 261,321 1.3434 -2.03%
2018-12-17 0 2.460 2.460 2.480 2.460 2.550 361,000 906,520 2.5111 1.365 1.365 1.376 1.365 1.415 650,598 1.3934 -2.38%
2018-12-14 0 2.520 2.480 2.520 2.480 2.530 304,000 765,170 2.5170 1.398 1.376 1.398 1.376 1.404 547,872 1.3966 0.00%
2018-12-13 0 2.520 2.500 2.540 2.380 2.590 1,559,000 3,870,510 2.4827 1.398 1.387 1.409 1.321 1.437 2,809,648 1.3776 5.88%
2018-12-12 0 2.380 2.380 2.400 2.380 2.440 458,000 1,109,360 2.4222 1.321 1.321 1.332 1.321 1.354 825,413 1.3440 -1.65%
2018-12-11 0 2.420 2.410 2.420 2.380 2.450 566,000 1,363,670 2.4093 1.343 1.337 1.343 1.321 1.359 1,020,052 1.3369 -0.82%
2018-12-10 0 2.440 2.430 2.460 2.430 2.530 363,000 898,490 2.4752 1.354 1.348 1.365 1.348 1.404 654,203 1.3734 -2.79%
2018-12-07 0 2.510 2.510 2.560 2.510 2.620 535,000 1,393,570 2.6048 1.393 1.393 1.420 1.393 1.454 964,183 1.4453 -3.83%
2018-12-06 0 2.610 2.580 2.610 2.570 2.770 160,010 416,776 2.6047 1.448 1.432 1.448 1.426 1.537 288,372 1.4453 -2.25%
2018-12-05 0 2.670 2.610 2.660 2.600 2.680 981,000 2,578,090 2.6280 1.482 1.448 1.476 1.443 1.487 1,767,970 1.4582 -0.37%
2018-12-04 0 2.680 2.650 2.680 2.650 2.710 1,407,000 3,791,310 2.6946 1.487 1.470 1.487 1.470 1.504 2,535,712 1.4952 -0.74%
2018-12-03 0 2.700 2.690 2.700 2.670 2.700 739,000 1,992,670 2.6964 1.498 1.493 1.498 1.482 1.498 1,331,834 1.4962 0.75%
2018-11-30 0 2.680 2.630 2.680 2.550 2.700 835,000 2,232,320 2.6734 1.487 1.459 1.487 1.415 1.498 1,504,847 1.4834 1.13%
2018-11-29 0 2.650 2.610 2.650 2.600 2.780 268,000 710,230 2.6501 1.470 1.448 1.470 1.443 1.543 482,993 1.4705 -0.38%
2018-11-28 0 2.660 2.650 2.690 2.600 2.690 766,000 2,025,250 2.6439 1.476 1.470 1.493 1.443 1.493 1,380,494 1.4670 0.76%
2018-11-27 0 2.640 2.590 2.640 2.630 2.680 19,000 50,270 2.6458 1.465 1.437 1.465 1.459 1.487 34,242 1.4681 -1.12%
2018-11-26 0 2.670 2.660 2.670 2.650 2.760 155,000 414,440 2.6738 1.482 1.476 1.482 1.470 1.531 279,343 1.4836 1.52%
2018-11-23 0 2.630 2.540 2.630 2.480 2.780 96,000 247,820 2.5815 1.459 1.409 1.459 1.376 1.543 173,012 1.4324 -1.87%
2018-11-22 0 2.680 2.630 2.680 2.610 2.770 123,000 323,250 2.6280 1.487 1.459 1.487 1.448 1.537 221,672 1.4582 1.90%
2018-11-21 0 2.630 2.610 2.630 2.560 2.680 380,000 998,190 2.6268 1.459 1.448 1.459 1.420 1.487 684,840 1.4576 2.33%
2018-11-20 0 2.570 2.520 2.570 2.520 2.650 105,000 266,080 2.5341 1.426 1.398 1.426 1.398 1.470 189,232 1.4061 0.78%
2018-11-19 0 2.550 2.520 2.550 2.520 2.610 167,000 428,810 2.5677 1.415 1.398 1.415 1.398 1.448 300,969 1.4248 0.00%
2018-11-16 0 2.550 2.520 2.550 2.450 2.590 192,000 485,250 2.5273 1.415 1.398 1.415 1.359 1.437 346,025 1.4024 4.08%
2018-11-15 0 2.450 2.450 2.460 2.440 2.610 460,000 1,137,510 2.4728 1.359 1.359 1.365 1.354 1.448 829,017 1.3721 -0.41%
2018-11-14 0 2.460 2.450 2.480 2.420 2.610 544,000 1,348,110 2.4781 1.365 1.359 1.376 1.343 1.448 980,403 1.3751 0.82%
2018-11-13 0 2.440 2.410 2.440 2.390 2.480 203,000 492,770 2.4274 1.354 1.337 1.354 1.326 1.376 365,849 1.3469 1.24%
2018-11-12 0 2.410 2.400 2.410 2.370 2.420 404,000 968,830 2.3981 1.337 1.332 1.337 1.315 1.343 728,093 1.3306 0.84%
2018-11-09 0 2.390 2.360 2.400 2.360 2.420 87,000 208,760 2.3995 1.326 1.310 1.332 1.310 1.343 156,792 1.3314 -1.65%
2018-11-08 0 2.430 2.420 2.430 2.400 2.550 378,000 914,940 2.4205 1.348 1.343 1.348 1.332 1.415 681,236 1.3431 1.25%
2018-11-07 0 2.400 2.400 2.420 2.390 2.450 824,000 1,981,660 2.4049 1.332 1.332 1.343 1.326 1.359 1,485,022 1.3344 0.00%
2018-11-06 0 2.400 2.380 2.400 2.380 2.420 1,067,675 2,562,420 2.4000 1.332 1.321 1.332 1.321 1.343 1,924,176 1.3317 0.00%
2018-11-05 0 2.400 2.390 2.400 2.380 2.430 424,000 1,017,470 2.3997 1.332 1.326 1.332 1.321 1.348 764,138 1.3315 -0.83%
2018-11-02 0 2.420 2.400 2.420 2.370 2.490 1,253,000 3,036,960 2.4238 1.343 1.332 1.343 1.315 1.382 2,258,171 1.3449 1.68%
2018-11-01 0 2.380 2.380 2.400 2.330 2.510 420,000 1,011,990 2.4095 1.321 1.321 1.332 1.293 1.393 756,929 1.3370 -2.86%
2018-10-31 0 2.450 2.440 2.470 2.360 2.480 658,000 1,609,000 2.4453 1.359 1.354 1.371 1.310 1.376 1,185,855 1.3568 3.81%
2018-10-30 0 2.360 2.360 2.450 2.360 2.450 28,000 66,480 2.3743 1.310 1.310 1.359 1.310 1.359 50,462 1.3174 -3.67%
2018-10-29 0 2.450 2.330 2.450 2.430 2.500 84,000 206,280 2.4557 1.359 1.293 1.359 1.348 1.387 151,386 1.3626 1.24%
2018-10-26 0 2.420 2.390 2.430 2.380 2.450 251,000 606,040 2.4145 1.343 1.326 1.348 1.321 1.359 452,355 1.3397 0.00%
2018-10-25 0 2.420 2.420 2.450 2.380 2.450 406,000 982,800 2.4207 1.343 1.343 1.359 1.321 1.359 731,698 1.3432 -0.82%
2018-10-24 0 2.440 2.410 2.450 2.380 2.480 795,000 1,919,330 2.4143 1.354 1.337 1.359 1.321 1.376 1,432,758 1.3396 -1.61%
2018-10-23 0 2.480 2.450 2.480 2.440 2.540 1,574,000 3,917,600 2.4889 1.376 1.359 1.376 1.354 1.409 2,836,681 1.3811 -2.75%
2018-10-22 0 2.550 2.540 2.550 2.520 2.600 1,125,000 2,889,380 2.5683 1.415 1.409 1.415 1.398 1.443 2,027,488 1.4251 -0.39%
2018-10-19 0 2.560 2.510 2.600 2.510 2.690 1,910,000 4,914,430 2.5730 1.420 1.393 1.443 1.393 1.493 3,442,224 1.4277 -1.16%
2018-10-18 0 2.590 2.580 2.590 2.530 2.740 695,000 1,820,320 2.6192 1.437 1.432 1.437 1.404 1.520 1,252,537 1.4533 -3.72%
2018-10-16 0 2.690 2.690 2.730 2.690 2.790 100,000 273,120 2.7312 1.493 1.493 1.515 1.493 1.548 180,221 1.5155 -2.18%
2018-10-15 0 2.750 2.730 2.770 2.730 2.800 580,000 1,612,470 2.7801 1.526 1.515 1.537 1.515 1.554 1,045,283 1.5426 -2.83%
2018-10-12 0 2.830 2.780 2.980 - - 0 0 - 1.570 1.543 1.654 - - 0 - 0.00%
2018-10-11 0 2.830 2.830 2.840 2.800 2.980 603,000 1,723,320 2.8579 1.570 1.570 1.576 1.554 1.654 1,086,734 1.5858 -5.67%
2018-10-10 0 3.000 2.990 3.010 2.990 3.040 349,000 1,048,560 3.0045 1.665 1.659 1.670 1.659 1.687 628,972 1.6671 0.00%
2018-10-09 0 3.000 3.000 3.010 3.000 3.120 189,000 576,690 3.0513 1.665 1.665 1.670 1.665 1.731 340,618 1.6931 -2.60%
2018-10-08 0 3.080 3.050 3.080 3.080 3.130 115,000 355,400 3.0904 1.709 1.692 1.709 1.709 1.737 207,254 1.7148 0.00%
2018-10-05 0 3.080 3.080 3.100 3.080 3.160 264,000 824,870 3.1245 1.709 1.709 1.720 1.709 1.753 475,784 1.7337 -2.53%
2018-10-04 0 3.160 3.150 3.160 3.130 3.240 428,000 1,355,350 3.1667 1.753 1.748 1.753 1.737 1.798 771,347 1.7571 -2.47%
2018-10-03 0 3.240 3.240 3.260 3.220 3.260 144,000 468,860 3.2560 1.798 1.798 1.809 1.787 1.809 259,518 1.8067 -0.61%
2018-10-02 0 3.260 3.230 3.450 3.240 3.330 31,000 100,730 3.2494 1.809 1.792 1.914 1.798 1.848 55,869 1.8030 0.93%
2018-09-28 0 3.230 3.230 3.300 3.190 3.300 790,000 2,590,380 3.2790 1.792 1.792 1.831 1.770 1.831 1,423,747 1.8194 -3.58%
2018-09-27 0 3.350 3.330 3.550 3.350 3.410 160,000 538,380 3.3649 1.859 1.848 1.970 1.859 1.892 288,354 1.8671 0.30%
2018-09-26 0 3.340 3.300 3.340 3.280 3.370 164,500 547,610 3.3289 1.853 1.831 1.853 1.820 1.870 296,464 1.8471 -0.60%
2018-09-24 0 3.360 3.300 3.360 3.310 3.400 21,000 70,565 3.3602 1.864 1.831 1.864 1.837 1.887 37,846 1.8645 0.00%
2018-09-21 0 3.360 3.360 3.370 3.330 3.450 158,000 534,450 3.3826 1.864 1.864 1.870 1.848 1.914 284,749 1.8769 -1.47%
2018-09-20 0 3.410 3.340 3.440 3.340 3.410 11,000 36,950 3.3591 1.892 1.853 1.909 1.853 1.892 19,824 1.8639 1.49%
2018-09-19 0 3.360 3.330 3.430 3.360 3.360 8,000 26,880 3.3600 1.864 1.848 1.903 1.864 1.864 14,418 1.8644 0.00%
2018-09-18 0 3.360 3.340 3.390 3.270 3.450 695,000 2,361,380 3.3977 1.864 1.853 1.881 1.814 1.914 1,252,537 1.8853 2.75%
2018-09-17 0 3.270 3.200 3.370 - - 0 0 - 1.814 1.776 1.870 - - 0 - 0.00%
2018-09-14 0 3.270 3.260 3.360 3.260 3.360 48,000 158,580 3.3038 1.814 1.809 1.864 1.809 1.864 86,506 1.8332 -3.25%
2018-09-13 0 3.380 3.300 3.380 3.360 3.380 70,000 235,990 3.3713 1.875 1.831 1.875 1.864 1.875 126,155 1.8706 0.60%
2018-09-12 0 3.360 3.180 3.360 - - 0 0 - 1.864 1.764 1.864 - - 0 - -0.59%
2018-09-11 0 3.380 3.190 3.380 3.370 3.380 24,000 80,950 3.3729 1.875 1.770 1.875 1.870 1.875 43,253 1.8715 -0.88%
2018-09-10 0 3.410 3.410 3.470 3.210 3.270 198,000 643,970 3.2524 1.892 1.892 1.925 1.781 1.814 356,838 1.8047 3.33%
2018-09-07 0 3.300 3.300 3.480 3.300 3.440 94,000 314,570 3.3465 1.831 1.831 1.931 1.831 1.909 169,408 1.8569 -1.49%
2018-09-06 0 3.350 3.300 3.490 3.350 3.490 18,000 60,910 3.3839 1.859 1.831 1.937 1.859 1.937 32,440 1.8776 -4.29%
2018-09-05 0 3.500 3.420 3.500 3.390 3.560 197,000 680,510 3.4544 1.942 1.898 1.942 1.881 1.975 355,036 1.9167 -3.31%
2018-09-04 0 3.620 3.440 3.620 3.420 3.650 477,610 1,711,496 3.5835 2.009 1.909 2.009 1.898 2.025 860,754 1.9884 5.54%
2018-09-03 0 3.430 3.390 3.440 3.390 3.470 133,000 456,300 3.4308 1.903 1.881 1.909 1.881 1.925 239,694 1.9037 -0.58%
2018-08-31 0 3.450 3.390 3.500 3.390 3.500 164,000 564,400 3.4415 1.914 1.881 1.942 1.881 1.942 295,563 1.9096 -2.27%
2018-08-30 0 3.530 3.490 3.530 3.510 3.570 82,000 289,110 3.5257 1.959 1.937 1.959 1.948 1.981 147,781 1.9563 -1.94%
2018-08-29 0 3.600 3.590 3.600 3.600 3.740 696,000 2,578,600 3.7049 1.998 1.992 1.998 1.998 2.075 1,254,339 2.0557 0.00%
2018-08-28 0 3.600 3.540 3.650 3.600 3.650 61,000 219,650 3.6008 1.998 1.964 2.025 1.998 2.025 109,935 1.9980 -1.37%
2018-08-27 0 3.650 3.510 3.650 3.650 3.650 28,000 102,200 3.6500 2.025 1.948 2.025 2.025 2.025 50,462 2.0253 0.00%
2018-08-24 0 3.650 3.600 3.680 3.640 3.680 130,000 474,070 3.6467 2.025 1.998 2.042 2.020 2.042 234,287 2.0235 0.00%
2018-08-23 0 3.650 3.580 3.640 3.640 3.650 249,000 907,280 3.6437 2.025 1.986 2.020 2.020 2.025 448,751 2.0218 0.00%
2018-08-22 0 3.650 3.580 3.650 3.650 3.650 27,000 98,550 3.6500 2.025 1.986 2.025 2.025 2.025 48,660 2.0253 0.00%
2018-08-21 0 3.650 3.610 3.650 3.500 3.650 643,000 2,336,390 3.6336 2.025 2.003 2.025 1.942 2.025 1,158,822 2.0162 1.39%
2018-08-20 0 3.600 3.530 3.600 3.500 3.600 45,000 159,500 3.5444 1.998 1.959 1.998 1.942 1.998 81,100 1.9667 3.15%
2018-08-17 0 3.490 3.490 3.500 3.420 3.520 222,000 774,470 3.4886 1.937 1.937 1.942 1.898 1.953 400,091 1.9357 -0.57%
2018-08-16 0 3.510 3.510 3.520 3.450 3.510 360,000 1,259,690 3.4991 1.948 1.948 1.953 1.914 1.948 648,796 1.9416 -0.28%
2018-08-15 0 3.520 3.520 3.630 3.480 3.500 549,000 1,916,510 3.4909 1.953 1.953 2.014 1.931 1.942 989,414 1.9370 -1.40%
2018-08-14 0 3.570 3.570 3.620 3.510 3.650 339,000 1,213,520 3.5797 1.981 1.981 2.009 1.948 2.025 610,950 1.9863 -2.19%
2018-08-13 0 3.650 3.650 3.670 3.590 3.670 202,000 738,860 3.6577 2.025 2.025 2.036 1.992 2.036 364,047 2.0296 -0.54%
2018-08-10 0 3.670 3.660 3.670 3.660 3.680 113,000 414,340 3.6667 2.036 2.031 2.036 2.031 2.042 203,650 2.0346 0.55%
2018-08-09 0 3.650 3.650 3.680 3.490 3.680 292,000 1,062,850 3.6399 2.025 2.025 2.042 1.937 2.042 526,246 2.0197 1.39%
2018-08-08 0 3.600 3.560 3.600 3.460 3.600 461,000 1,616,600 3.5067 1.998 1.975 1.998 1.920 1.998 830,820 1.9458 2.56%
2018-08-07 0 3.510 3.510 3.600 3.450 3.600 87,000 305,200 3.5080 1.948 1.948 1.998 1.914 1.998 156,792 1.9465 0.57%
2018-08-06 0 3.490 3.460 3.550 3.460 3.680 201,200 714,426 3.5508 1.937 1.920 1.970 1.920 2.042 362,605 1.9703 -0.29%
2018-08-03 0 3.500 3.470 3.500 3.430 3.570 116,000 406,750 3.5065 1.942 1.925 1.942 1.903 1.981 209,057 1.9456 0.00%
2018-08-02 0 3.500 3.500 3.550 3.460 3.600 214,000 752,580 3.5167 1.942 1.942 1.970 1.920 1.998 385,673 1.9513 -0.85%
2018-08-01 0 3.530 3.530 3.710 3.530 3.590 26,000 92,400 3.5538 1.959 1.959 2.059 1.959 1.992 46,857 1.9719 -0.84%
2018-07-31 0 3.560 3.560 3.690 3.560 3.560 8,000 28,480 3.5600 1.975 1.975 2.047 1.975 1.975 14,418 1.9754 0.00%
2018-07-30 0 3.560 3.530 3.700 3.560 3.720 12,000 44,320 3.6933 1.975 1.959 2.053 1.975 2.064 21,627 2.0493 -1.39%
2018-07-27 0 3.610 3.610 3.680 3.520 3.800 128,000 472,280 3.6897 2.003 2.003 2.042 1.953 2.109 230,683 2.0473 -1.63%
2018-07-26 0 3.670 3.670 3.730 3.620 3.760 63,000 231,810 3.6795 2.036 2.036 2.070 2.009 2.086 113,539 2.0417 -0.54%
2018-07-25 0 3.690 3.690 3.720 3.660 3.790 34,000 125,620 3.6947 2.047 2.047 2.064 2.031 2.103 61,275 2.0501 0.00%
2018-07-24 0 3.690 3.690 3.740 3.650 3.800 998,000 3,737,210 3.7447 2.047 2.047 2.075 2.025 2.109 1,798,607 2.0778 1.65%
2018-07-23 0 3.630 3.630 3.640 3.570 3.640 216,000 780,330 3.6126 2.014 2.014 2.020 1.981 2.020 389,278 2.0046 0.28%
2018-07-20 0 3.620 3.540 3.620 3.550 3.640 208,000 746,450 3.5887 2.009 1.964 2.009 1.970 2.020 374,860 1.9913 0.56%
2018-07-19 0 3.600 3.520 3.590 3.500 3.700 165,000 591,140 3.5827 1.998 1.953 1.992 1.942 2.053 297,365 1.9879 5.26%
2018-07-18 0 3.420 3.420 3.500 3.400 3.550 91,000 320,880 3.5262 1.898 1.898 1.942 1.887 1.970 164,001 1.9566 -0.29%
2018-07-17 0 3.430 3.370 3.430 3.360 3.510 42,000 142,350 3.3893 1.903 1.870 1.903 1.864 1.948 75,693 1.8806 0.88%
2018-07-16 0 3.400 3.390 3.400 3.320 3.510 35,000 119,870 3.4249 1.887 1.881 1.887 1.842 1.948 63,077 1.9004 0.89%
2018-07-13 0 3.370 3.370 3.450 3.340 3.480 14,000 48,260 3.4471 1.870 1.870 1.914 1.853 1.931 25,231 1.9127 0.30%
2018-07-12 0 3.360 3.300 3.360 3.250 3.390 181,000 607,900 3.3586 1.864 1.831 1.864 1.803 1.881 326,200 1.8636 3.38%
2018-07-11 0 3.250 3.250 3.280 3.240 3.250 7,000 22,710 3.2443 1.803 1.803 1.820 1.798 1.803 12,615 1.8002 -2.99%
2018-07-10 0 3.350 3.310 3.400 3.290 3.370 167,000 553,690 3.3155 1.859 1.837 1.887 1.826 1.870 300,969 1.8397 1.52%
2018-07-09 0 3.300 3.290 3.440 3.190 3.470 77,000 250,700 3.2558 1.831 1.826 1.909 1.770 1.925 138,770 1.8066 -2.37%
2018-07-06 0 3.380 3.380 3.420 3.300 3.430 153,000 512,630 3.3505 1.875 1.875 1.898 1.831 1.903 275,738 1.8591 -2.59%
2018-07-05 0 3.470 3.360 3.470 3.180 3.470 459,000 1,493,530 3.2539 1.925 1.864 1.925 1.764 1.925 827,215 1.8055 4.52%
2018-07-04 0 3.320 3.280 3.310 3.260 3.420 513,000 1,703,480 3.3206 1.842 1.820 1.837 1.809 1.898 924,535 1.8425 -2.92%
2018-07-03 0 3.420 3.420 3.440 3.380 3.500 466,000 1,588,720 3.4093 1.898 1.898 1.909 1.875 1.942 839,831 1.8917 -2.84%
2018-06-29 0 3.520 3.510 3.560 3.480 3.550 208,000 728,190 3.5009 1.953 1.948 1.975 1.931 1.970 374,860 1.9426 0.57%
2018-06-28 0 3.500 3.500 3.520 3.500 3.520 130,000 455,080 3.5006 1.942 1.942 1.953 1.942 1.953 234,287 1.9424 -0.57%
2018-06-27 0 3.520 3.510 3.520 3.500 3.650 383,000 1,352,520 3.5314 1.953 1.948 1.953 1.942 2.025 690,247 1.9595 -1.12%
2018-06-26 0 3.560 3.560 3.610 3.530 3.620 1,111,000 3,943,530 3.5495 1.975 1.975 2.003 1.959 2.009 2,002,257 1.9695 -0.84%
2018-06-25 0 3.590 3.580 3.590 3.560 3.680 876,000 3,155,510 3.6022 1.992 1.986 1.992 1.975 2.042 1,578,737 1.9988 -0.55%
2018-06-22 0 3.610 3.610 3.630 3.580 3.690 652,000 2,356,450 3.6142 2.003 2.003 2.014 1.986 2.047 1,175,042 2.0054 -1.10%
2018-06-21 0 3.650 3.640 3.650 3.640 3.730 155,000 570,230 3.6789 2.025 2.020 2.025 2.020 2.070 279,343 2.0413 -1.08%
2018-06-20 0 3.690 3.680 3.690 3.670 3.710 295,000 1,088,220 3.6889 2.047 2.042 2.047 2.036 2.059 531,652 2.0469 0.27%
2018-06-19 0 3.680 3.680 3.720 3.680 3.810 991,000 3,701,395 3.7350 2.042 2.042 2.064 2.042 2.114 1,785,992 2.0725 -3.16%
2018-06-15 0 3.800 3.800 3.820 3.760 3.820 354,000 1,340,510 3.7868 2.109 2.109 2.120 2.086 2.120 637,983 2.1012 0.00%
2018-06-14 0 3.800 3.780 3.790 3.780 3.810 533,000 2,024,420 3.7982 2.109 2.097 2.103 2.097 2.114 960,579 2.1075 0.00%
2018-06-13 0 3.800 3.790 3.840 3.770 3.840 1,124,000 4,270,300 3.7992 2.109 2.103 2.131 2.092 2.131 2,025,686 2.1081 -0.78%
2018-06-12 0 3.830 3.820 3.830 3.790 3.870 556,000 2,113,370 3.8010 2.125 2.120 2.125 2.103 2.147 1,002,030 2.1091 0.00%
2018-06-11 0 3.830 3.820 3.830 3.820 3.890 391,000 1,509,980 3.8618 2.125 2.120 2.125 2.120 2.158 704,665 2.1428 -1.54%
2018-06-08 0 3.890 3.890 3.920 3.880 3.920 599,000 2,331,880 3.8930 2.158 2.158 2.175 2.153 2.175 1,079,525 2.1601 0.00%
2018-06-07 0 3.890 3.890 3.920 3.870 3.920 960,000 3,744,060 3.9001 2.158 2.158 2.175 2.147 2.175 1,730,123 2.1640 0.52%
2018-06-06 0 3.870 3.840 3.880 3.840 3.870 253,000 973,820 3.8491 2.147 2.131 2.153 2.131 2.147 455,960 2.1358 0.78%
2018-06-05 0 3.840 3.840 3.870 3.770 3.880 534,000 2,044,060 3.8278 2.131 2.131 2.147 2.092 2.153 962,381 2.1240 -0.52%
2018-06-04 0 3.860 3.860 3.890 3.840 3.880 59,000 228,420 3.8715 2.142 2.142 2.158 2.131 2.153 106,330 2.1482 0.26%
2018-06-01 0 3.850 3.860 3.890 3.840 3.890 91,000 351,060 3.8578 2.136 2.142 2.158 2.131 2.158 164,001 2.1406 -1.03%
2018-05-31 0 3.890 3.850 3.890 3.830 3.920 407,000 1,576,270 3.8729 2.158 2.136 2.158 2.125 2.175 733,500 2.1490 2.70%
2018-05-30 0 3.910 3.910 3.940 3.890 3.970 586,000 2,292,230 3.9117 2.102 2.102 2.118 2.091 2.134 1,090,135 2.1027 -0.76%
2018-05-29 0 3.940 3.940 3.970 3.890 4.000 717,000 2,836,670 3.9563 2.118 2.118 2.134 2.091 2.150 1,333,834 2.1267 1.81%
2018-05-28 0 3.870 3.870 3.910 3.850 3.910 1,417,000 5,491,140 3.8752 2.080 2.080 2.102 2.070 2.102 2,636,044 2.0831 -1.02%
2018-05-25 0 3.910 3.890 3.910 3.850 3.920 928,000 3,613,510 3.8939 2.102 2.091 2.102 2.070 2.107 1,726,357 2.0931 1.30%
2018-05-24 0 3.860 3.850 3.870 3.830 3.890 35,000 135,030 3.8580 2.075 2.070 2.080 2.059 2.091 65,110 2.0739 -1.03%
2018-05-23 0 3.900 3.870 3.900 3.870 3.920 289,500 1,124,454 3.8841 2.096 2.080 2.096 2.080 2.107 538,557 2.0879 -0.26%
2018-05-21 0 3.910 3.900 3.910 3.840 3.940 444,000 1,734,605 3.9068 2.102 2.096 2.102 2.064 2.118 825,973 2.1001 -0.26%
2018-05-18 0 3.920 3.910 3.930 3.900 3.970 799,000 3,139,050 3.9287 2.107 2.102 2.113 2.096 2.134 1,486,379 2.1119 -0.25%
2018-05-17 0 3.930 3.890 3.930 3.910 3.970 1,375,000 5,370,290 3.9057 2.113 2.091 2.113 2.102 2.134 2,557,911 2.0995 0.00%
2018-05-16 0 3.930 3.900 3.940 3.900 3.980 1,238,000 4,873,870 3.9369 2.113 2.096 2.118 2.096 2.139 2,303,050 2.1163 -0.25%
2018-05-15 0 3.940 3.930 3.940 3.910 4.000 2,047,000 8,068,350 3.9415 2.118 2.113 2.118 2.102 2.150 3,808,032 2.1188 0.00%
2018-05-14 0 3.940 3.930 3.940 3.930 3.970 84,000 331,480 3.9462 2.118 2.113 2.118 2.113 2.134 156,265 2.1213 -0.25%
2018-05-11 0 3.950 3.910 3.950 3.890 4.040 716,000 2,835,410 3.9601 2.123 2.102 2.123 2.091 2.172 1,331,974 2.1287 -1.25%
2018-05-10 0 4.000 3.990 4.030 3.970 4.030 327,100 1,306,400 3.9939 2.150 2.145 2.166 2.134 2.166 608,504 2.1469 0.50%
2018-05-09 0 3.980 3.950 3.990 3.910 3.980 961,000 3,788,260 3.9420 2.139 2.123 2.145 2.102 2.139 1,787,747 2.1190 0.51%
2018-05-08 0 3.960 3.920 3.960 3.890 3.960 249,000 981,120 3.9402 2.129 2.107 2.129 2.091 2.129 463,214 2.1181 1.80%
2018-05-07 0 3.890 3.890 3.920 3.880 3.940 130,000 506,580 3.8968 2.091 2.091 2.107 2.086 2.118 241,839 2.0947 0.00%
2018-05-04 0 3.890 3.850 3.890 3.790 3.910 365,000 1,412,200 3.8690 2.091 2.070 2.091 2.037 2.102 679,009 2.0798 0.78%
2018-05-03 0 3.860 3.820 3.860 3.780 3.880 1,430,000 5,514,480 3.8563 2.075 2.053 2.075 2.032 2.086 2,660,228 2.0729 -0.52%
2018-05-02 0 3.880 3.840 3.880 3.800 3.920 2,828,000 10,934,110 3.8664 2.086 2.064 2.086 2.043 2.107 5,260,926 2.0784 0.78%
2018-04-30 0 3.850 3.770 3.890 3.660 3.880 1,206,000 4,490,298 3.7233 2.070 2.027 2.091 1.967 2.086 2,243,521 2.0015 5.48%
2018-04-27 0 3.650 3.620 3.650 3.550 3.650 1,508,000 5,417,250 3.5923 1.962 1.946 1.962 1.908 1.962 2,805,331 1.9311 1.67%
2018-04-26 0 3.590 3.590 3.600 3.550 3.680 2,474,000 8,919,540 3.6053 1.930 1.930 1.935 1.908 1.978 4,602,380 1.9380 -1.37%
2018-04-25 0 3.640 3.620 3.640 3.620 3.890 1,450,000 5,299,870 3.6551 1.957 1.946 1.957 1.946 2.091 2,697,434 1.9648 0.00%
2018-04-24 0 3.640 3.620 3.660 3.600 3.800 926,000 3,385,570 3.6561 1.957 1.946 1.967 1.935 2.043 1,722,637 1.9653 0.28%
2018-04-23 0 3.630 3.630 3.650 3.590 3.760 2,539,000 9,190,160 3.6196 1.951 1.951 1.962 1.930 2.021 4,723,299 1.9457 -1.36%
2018-04-20 0 3.680 3.670 3.700 3.630 3.780 2,973,000 10,930,270 3.6765 1.978 1.973 1.989 1.951 2.032 5,530,669 1.9763 -1.34%
2018-04-19 0 3.730 3.730 3.770 3.720 3.840 457,000 1,715,430 3.7537 2.005 2.005 2.027 2.000 2.064 850,157 2.0178 -1.06%
2018-04-18 0 3.770 3.750 3.790 3.710 3.890 1,466,000 5,548,250 3.7846 2.027 2.016 2.037 1.994 2.091 2,727,198 2.0344 -2.08%
2018-04-17 0 3.850 3.850 3.860 3.810 3.910 940,000 3,625,080 3.8565 2.070 2.070 2.075 2.048 2.102 1,748,681 2.0730 1.05%
2018-04-16 0 3.810 3.820 3.840 3.800 3.860 520,000 1,989,540 3.8260 2.048 2.053 2.064 2.043 2.075 967,355 2.0567 -0.52%
2018-04-13 0 3.830 3.830 3.870 3.780 3.850 433,000 1,652,360 3.8161 2.059 2.059 2.080 2.032 2.070 805,509 2.0513 1.32%
2018-04-12 0 3.780 3.760 3.780 3.750 3.800 683,000 2,576,750 3.7727 2.032 2.021 2.032 2.016 2.043 1,270,584 2.0280 -0.26%
2018-04-11 0 3.790 3.790 3.800 3.770 3.850 1,869,000 7,103,790 3.8009 2.037 2.037 2.043 2.027 2.070 3,476,899 2.0431 -2.07%
2018-04-10 0 3.870 3.840 3.870 3.800 3.900 3,081,000 11,838,390 3.8424 2.080 2.064 2.080 2.043 2.096 5,731,581 2.0655 -0.51%
2018-04-09 0 3.890 3.880 3.920 3.800 4.000 2,115,000 8,246,690 3.8991 2.091 2.086 2.107 2.043 2.150 3,934,532 2.0960 -1.77%
2018-04-06 0 3.960 3.950 3.960 3.930 4.030 1,585,000 6,302,340 3.9762 2.129 2.123 2.129 2.113 2.166 2,948,574 2.1374 -0.50%
2018-04-04 0 3.980 3.980 4.000 3.950 4.080 2,124,000 8,542,010 4.0217 2.139 2.139 2.150 2.123 2.193 3,951,275 2.1618 0.25%
2018-04-03 0 3.970 3.970 3.980 3.950 4.330 2,566,000 10,415,640 4.0591 2.134 2.134 2.139 2.123 2.328 4,773,527 2.1820 -8.94%
2018-03-29 0 4.360 4.320 4.360 4.270 4.360 114,000 490,490 4.3025 2.344 2.322 2.344 2.295 2.344 212,074 2.3128 0.69%
2018-03-28 0 4.330 4.300 4.330 4.230 4.360 341,000 1,467,890 4.3047 2.328 2.311 2.328 2.274 2.344 634,362 2.3140 0.00%
2018-03-27 0 4.330 4.290 4.390 4.250 4.330 97,000 415,780 4.2864 2.328 2.306 2.360 2.285 2.328 180,449 2.3041 3.34%
2018-03-26 0 4.190 4.190 4.200 4.160 4.280 521,000 2,179,300 4.1829 2.252 2.252 2.258 2.236 2.301 969,216 2.2485 -0.48%
2018-03-23 0 4.210 4.210 4.250 4.150 4.280 204,000 861,980 4.2254 2.263 2.263 2.285 2.231 2.301 379,501 2.2714 -3.00%
2018-03-22 0 4.340 4.350 4.390 4.310 4.420 300,000 1,308,510 4.3617 2.333 2.338 2.360 2.317 2.376 558,090 2.3446 -0.91%
2018-03-21 0 4.380 4.370 4.400 4.370 4.420 241,000 1,058,550 4.3923 2.354 2.349 2.365 2.349 2.376 448,332 2.3611 -0.23%
2018-03-20 0 4.390 4.350 4.390 4.300 4.390 408,000 1,774,550 4.3494 2.360 2.338 2.360 2.311 2.360 759,002 2.3380 0.92%
2018-03-19 0 4.350 4.350 4.400 4.130 4.400 423,000 1,831,460 4.3297 2.338 2.338 2.365 2.220 2.365 786,906 2.3274 -1.36%
2018-03-16 0 4.410 4.400 4.470 4.380 4.460 974,000 4,296,800 4.4115 2.371 2.365 2.403 2.354 2.397 1,811,931 2.3714 -0.23%
2018-03-15 0 4.420 4.400 4.420 4.410 4.430 177,000 780,740 4.4110 2.376 2.365 2.376 2.371 2.381 329,273 2.3711 0.00%
2018-03-14 0 4.420 4.420 4.460 4.420 4.480 242,000 1,079,560 4.4610 2.376 2.376 2.397 2.376 2.408 450,192 2.3980 -0.90%
2018-03-13 0 4.460 4.460 4.490 4.450 4.490 304,000 1,359,300 4.4714 2.397 2.397 2.414 2.392 2.414 565,531 2.4036 -0.22%
2018-03-12 0 4.470 4.440 4.500 4.340 4.500 310,000 1,368,800 4.4155 2.403 2.387 2.419 2.333 2.419 576,693 2.3735 1.13%
2018-03-09 0 4.420 4.420 4.450 4.370 4.450 612,000 2,689,160 4.3941 2.376 2.376 2.392 2.349 2.392 1,138,503 2.3620 0.68%
2018-03-08 0 4.390 4.390 4.400 4.320 4.430 427,000 1,864,960 4.3676 2.360 2.360 2.365 2.322 2.381 794,348 2.3478 0.92%
2018-03-07 0 4.350 4.350 4.380 4.350 4.380 254,000 1,110,220 4.3709 2.338 2.338 2.354 2.338 2.354 472,516 2.3496 -0.68%
2018-03-06 0 4.380 4.370 4.380 4.300 4.420 748,000 3,244,560 4.3376 2.354 2.349 2.354 2.311 2.376 1,391,504 2.3317 2.58%
2018-03-05 0 4.270 4.270 4.310 4.210 4.310 140,000 599,690 4.2835 2.295 2.295 2.317 2.263 2.317 260,442 2.3026 -2.29%
2018-03-02 0 4.370 4.330 4.370 - - 57,000 249,090 4.3700 2.349 2.328 2.349 - - 106,037 2.3491 -0.46%
2018-03-01 0 4.390 4.390 4.420 4.340 4.410 173,000 757,690 4.3797 2.360 2.360 2.376 2.333 2.371 321,832 2.3543 0.46%
2018-02-28 0 4.370 4.370 4.380 4.330 4.450 667,000 2,917,076 4.3734 2.349 2.349 2.354 2.328 2.392 1,240,819 2.3509 0.00%
2018-02-27 0 4.370 4.370 4.400 4.370 4.450 517,000 2,287,785 4.4251 2.349 2.349 2.365 2.349 2.392 961,775 2.3787 -1.35%
2018-02-26 0 4.430 4.430 4.470 4.430 4.480 114,000 510,500 4.4781 2.381 2.381 2.403 2.381 2.408 212,074 2.4072 -2.21%
2018-02-23 0 4.530 4.520 4.550 4.520 4.560 111,000 504,220 4.5425 2.435 2.430 2.446 2.430 2.451 206,493 2.4418 0.00%
2018-02-22 0 4.530 4.510 4.540 4.380 4.550 482,000 2,169,890 4.5018 2.435 2.424 2.440 2.354 2.446 896,664 2.4200 2.26%
2018-02-21 0 4.430 4.440 4.470 4.400 4.550 38,000 169,830 4.4692 2.381 2.387 2.403 2.365 2.446 70,691 2.4024 -1.34%
2018-02-20 0 4.490 4.430 4.500 4.410 4.490 95,000 424,800 4.4716 2.414 2.381 2.419 2.371 2.414 176,728 2.4037 1.58%
2018-02-15 0 4.420 4.390 4.450 4.350 4.500 261,000 1,158,460 4.4385 2.376 2.360 2.392 2.338 2.419 485,538 2.3859 2.31%
2018-02-14 0 4.320 4.310 4.340 4.300 4.390 473,000 2,057,660 4.3502 2.322 2.317 2.333 2.311 2.360 879,921 2.3385 -0.92%
2018-02-13 0 4.360 4.330 4.360 4.280 4.380 384,000 1,666,020 4.3386 2.344 2.328 2.344 2.301 2.354 714,355 2.3322 2.11%
2018-02-12 0 4.270 4.260 4.290 4.210 4.380 252,000 1,086,070 4.3098 2.295 2.290 2.306 2.263 2.354 468,795 2.3167 1.67%
2018-02-09 0 4.200 4.200 4.240 4.180 4.290 579,000 2,444,460 4.2219 2.258 2.258 2.279 2.247 2.306 1,077,113 2.2695 -4.11%
2018-02-08 0 4.380 4.380 4.400 4.360 4.480 258,000 1,139,650 4.4172 2.354 2.354 2.365 2.344 2.408 479,957 2.3745 0.46%
2018-02-07 0 4.360 4.360 4.400 4.360 4.620 844,000 3,795,520 4.4971 2.344 2.344 2.365 2.344 2.483 1,570,092 2.4174 -3.33%
2018-02-06 0 4.510 4.470 4.510 4.460 4.610 1,123,000 5,079,050 4.5228 2.424 2.403 2.424 2.397 2.478 2,089,116 2.4312 -5.05%
2018-02-05 0 4.750 4.720 4.750 4.630 4.770 202,000 951,590 4.7108 2.553 2.537 2.553 2.489 2.564 375,780 2.5323 -0.63%
2018-02-02 0 4.780 4.780 4.820 4.720 4.860 113,000 541,750 4.7942 2.569 2.569 2.591 2.537 2.612 210,214 2.5771 0.00%
2018-02-01 0 4.780 4.780 4.820 4.750 4.800 536,000 2,560,120 4.7763 2.569 2.569 2.591 2.553 2.580 997,120 2.5675 0.00%
2018-01-31 0 4.780 4.780 4.820 4.760 5.000 1,484,000 7,229,050 4.8713 2.569 2.569 2.591 2.559 2.688 2,760,684 2.6186 1.06%
2018-01-30 0 4.730 4.710 4.730 4.650 4.800 1,321,000 6,261,940 4.7403 2.543 2.532 2.543 2.500 2.580 2,457,455 2.5481 1.50%
2018-01-29 0 4.660 4.650 4.660 4.550 4.690 1,642,000 7,561,210 4.6049 2.505 2.500 2.505 2.446 2.521 3,054,611 2.4753 1.53%
2018-01-26 0 4.590 4.580 4.590 4.470 4.640 1,227,000 5,564,340 4.5349 2.467 2.462 2.467 2.403 2.494 2,282,587 2.4377 1.77%
2018-01-25 0 4.510 4.500 4.510 4.410 4.560 1,791,000 8,011,940 4.4734 2.424 2.419 2.424 2.371 2.451 3,331,796 2.4047 2.27%
2018-01-24 0 4.410 4.410 4.430 4.370 4.540 1,250,000 5,532,960 4.4264 2.371 2.371 2.381 2.349 2.440 2,325,374 2.3794 -3.50%
2018-01-23 0 4.570 4.530 4.570 4.530 4.590 2,810,000 12,807,290 4.5578 2.457 2.435 2.457 2.435 2.467 5,227,440 2.4500 0.44%
2018-01-22 0 4.550 4.530 4.540 4.410 4.600 2,901,000 13,024,705 4.4897 2.446 2.435 2.440 2.371 2.473 5,396,727 2.4134 3.41%
2018-01-19 0 4.400 4.400 4.410 4.360 4.410 238,500 1,047,140 4.3905 2.365 2.365 2.371 2.344 2.371 443,681 2.3601 0.00%
2018-01-18 0 4.400 4.390 4.400 4.380 4.450 1,234,000 5,448,230 4.4151 2.365 2.360 2.365 2.354 2.392 2,295,609 2.3733 -0.45%
2018-01-17 0 4.420 4.410 4.430 4.340 4.430 369,000 1,620,830 4.3925 2.376 2.371 2.381 2.333 2.381 686,450 2.3612 0.91%
2018-01-16 0 4.380 4.370 4.380 4.330 4.400 921,000 4,022,540 4.3676 2.354 2.349 2.354 2.328 2.365 1,713,335 2.3478 1.15%
2018-01-15 0 4.330 4.330 4.340 4.330 4.460 1,378,000 6,045,360 4.3871 2.328 2.328 2.333 2.328 2.397 2,563,492 2.3583 -2.04%
2018-01-12 0 4.420 4.420 4.430 4.380 4.470 710,000 3,131,970 4.4112 2.376 2.376 2.381 2.354 2.403 1,320,812 2.3712 -0.23%
2018-01-11 0 4.430 4.430 4.440 4.400 4.460 749,000 3,323,780 4.4376 2.381 2.381 2.387 2.365 2.397 1,393,364 2.3854 -0.67%
2018-01-10 0 4.460 4.460 4.480 4.400 4.480 1,906,000 8,485,410 4.4519 2.397 2.397 2.408 2.365 2.408 3,545,730 2.3931 1.36%
2018-01-09 0 4.400 4.400 4.430 4.360 4.490 1,194,000 5,253,670 4.4001 2.365 2.365 2.381 2.344 2.414 2,221,197 2.3652 -1.12%
2018-01-08 0 4.450 4.450 4.480 4.430 4.590 625,000 2,803,810 4.4861 2.392 2.392 2.408 2.381 2.467 1,162,687 2.4115 -1.55%
2018-01-05 0 4.520 4.520 4.550 4.520 4.580 555,000 2,531,160 4.5606 2.430 2.430 2.446 2.430 2.462 1,032,466 2.4516 -1.31%
2018-01-04 0 4.580 4.550 4.580 4.550 4.660 71,000 326,130 4.5934 2.462 2.446 2.462 2.446 2.505 132,081 2.4692 -0.43%
2018-01-03 0 4.600 4.590 4.610 4.510 4.710 698,000 3,217,120 4.6091 2.473 2.467 2.478 2.424 2.532 1,298,489 2.4776 0.22%
2018-01-02 0 4.590 4.590 4.600 4.540 4.610 706,000 3,231,345 4.5770 2.467 2.467 2.473 2.440 2.478 1,313,371 2.4603 1.10%
2017-12-29 0 4.540 4.540 4.590 4.390 4.600 1,518,000 6,853,200 4.5146 2.440 2.440 2.467 2.360 2.473 2,823,934 2.4268 1.57%
2017-12-28 0 4.470 4.440 4.450 4.410 4.470 248,000 1,100,320 4.4368 2.403 2.387 2.392 2.371 2.403 461,354 2.3850 -0.45%
2017-12-27 0 4.490 4.470 4.490 4.450 4.520 241,000 1,082,320 4.4910 2.414 2.403 2.414 2.392 2.430 448,332 2.4141 0.90%
2017-12-22 0 4.450 4.440 4.450 4.420 4.490 393,000 1,747,840 4.4474 2.392 2.387 2.392 2.376 2.414 731,098 2.3907 -0.45%
2017-12-21 0 4.470 4.490 4.500 4.390 4.550 771,000 3,457,760 4.4848 2.403 2.414 2.419 2.360 2.446 1,434,291 2.4108 -0.67%
2017-12-20 0 4.500 4.460 4.530 4.400 4.550 2,362,000 10,532,260 4.4590 2.419 2.397 2.435 2.365 2.446 4,394,026 2.3969 1.58%
2017-12-19 0 4.430 4.410 4.430 4.410 4.540 381,000 1,696,250 4.4521 2.381 2.371 2.381 2.371 2.440 708,774 2.3932 -1.56%
2017-12-18 0 4.500 4.500 4.510 4.430 4.510 241,000 1,082,780 4.4929 2.419 2.419 2.424 2.381 2.424 448,332 2.4151 2.27%
2017-12-15 0 4.400 4.370 4.390 4.310 4.410 116,000 506,440 4.3659 2.365 2.349 2.360 2.317 2.371 215,795 2.3469 0.00%
2017-12-14 0 4.400 4.400 4.420 4.380 4.450 191,000 844,840 4.4232 2.365 2.365 2.376 2.354 2.392 355,317 2.3777 -0.68%
2017-12-13 0 4.430 4.430 4.440 4.420 4.500 273,000 1,209,550 4.4306 2.381 2.381 2.387 2.376 2.419 507,862 2.3817 -0.23%
2017-12-12 0 4.440 4.420 4.440 4.450 4.500 50,000 224,210 4.4842 2.387 2.376 2.387 2.392 2.419 93,015 2.4105 -1.33%
2017-12-11 0 4.500 4.500 4.520 4.370 4.500 377,000 1,679,380 4.4546 2.419 2.419 2.430 2.349 2.419 701,333 2.3946 2.27%
2017-12-08 0 4.400 4.400 4.420 4.340 4.420 462,000 2,031,680 4.3976 2.365 2.365 2.376 2.333 2.376 859,458 2.3639 1.62%
2017-12-07 0 4.330 4.330 4.360 4.290 4.370 145,000 629,830 4.3437 2.328 2.328 2.344 2.306 2.349 269,743 2.3349 -1.59%
2017-12-06 0 4.400 4.350 4.390 4.290 4.450 762,000 3,334,090 4.3754 2.365 2.338 2.360 2.306 2.392 1,417,548 2.3520 -1.12%
2017-12-05 0 4.450 4.450 4.480 4.450 4.500 227,000 1,016,100 4.4762 2.392 2.392 2.408 2.392 2.419 422,288 2.4062 -1.55%
2017-12-04 0 4.520 4.480 4.520 4.430 4.530 771,000 3,460,140 4.4879 2.430 2.408 2.430 2.381 2.435 1,434,291 2.4124 1.80%
2017-12-01 0 4.440 4.430 4.440 4.410 4.500 1,902,361 8,469,623 4.4522 2.387 2.381 2.387 2.371 2.419 3,538,960 2.3933 -0.22%
2017-11-30 0 4.450 4.420 4.450 4.410 4.600 535,000 2,394,980 4.4766 2.392 2.376 2.392 2.371 2.473 995,260 2.4064 -0.89%
2017-11-29 0 4.490 4.480 4.490 4.470 4.510 307,000 1,378,210 4.4893 2.414 2.408 2.414 2.403 2.424 571,112 2.4132 -1.54%
2017-11-28 0 4.560 4.530 4.560 4.510 4.580 213,000 969,290 4.5507 2.451 2.435 2.451 2.424 2.462 396,244 2.4462 0.66%
2017-11-27 0 4.530 4.520 4.530 4.510 4.620 140,000 635,450 4.5389 2.435 2.430 2.435 2.424 2.483 260,442 2.4399 0.44%
2017-11-24 0 4.510 4.510 4.550 4.510 4.580 152,000 685,650 4.5109 2.424 2.424 2.446 2.424 2.462 282,765 2.4248 -1.31%
2017-11-23 0 4.570 4.520 4.570 4.540 4.600 82,000 375,970 4.5850 2.457 2.430 2.457 2.440 2.473 152,545 2.4647 0.22%
2017-11-22 0 4.560 4.540 4.560 4.560 4.580 202,000 923,300 4.5708 2.451 2.440 2.451 2.451 2.462 375,780 2.4570 0.66%
2017-11-21 0 4.530 4.530 4.540 4.490 4.610 696,000 3,153,580 4.5310 2.435 2.435 2.440 2.414 2.478 1,294,768 2.4356 -1.31%
2017-11-20 0 4.590 4.570 4.590 4.570 4.670 335,500 1,540,795 4.5925 2.467 2.457 2.467 2.457 2.510 624,130 2.4687 -1.08%
2017-11-17 0 4.640 4.640 4.670 4.630 4.700 200,000 935,150 4.6758 2.494 2.494 2.510 2.489 2.526 372,060 2.5134 -1.07%
2017-11-16 0 4.690 4.660 4.690 4.610 4.800 506,000 2,375,745 4.6951 2.521 2.505 2.521 2.478 2.580 941,311 2.5239 -0.21%
2017-11-15 0 4.700 4.700 4.710 4.600 4.780 540,000 2,531,020 4.6871 2.526 2.526 2.532 2.473 2.569 1,004,561 2.5195 -1.67%
2017-11-14 0 4.780 4.770 4.790 4.770 5.060 1,639,594 8,083,044 4.9299 2.569 2.564 2.575 2.564 2.720 3,050,135 2.6501 -0.21%
2017-11-13 0 4.790 4.780 4.800 4.390 4.800 3,302,000 15,478,420 4.6876 2.575 2.569 2.580 2.360 2.580 6,142,707 2.5198 10.11%
2017-11-10 0 4.350 4.340 4.350 4.320 4.360 1,127,000 4,901,930 4.3495 2.338 2.333 2.338 2.322 2.344 2,096,557 2.3381 0.00%
2017-11-09 0 4.350 4.320 4.350 4.310 4.390 3,587,000 15,590,985 4.3465 2.338 2.322 2.338 2.317 2.360 6,672,893 2.3365 1.16%
2017-11-08 0 4.300 4.280 4.320 4.240 4.440 718,000 3,083,780 4.2950 2.311 2.301 2.322 2.279 2.387 1,335,695 2.3087 -0.23%
2017-11-07 0 4.310 4.310 4.350 4.300 4.390 755,000 3,268,030 4.3285 2.317 2.317 2.338 2.311 2.360 1,404,526 2.3268 -0.92%
2017-11-06 0 4.350 4.350 4.360 4.310 4.450 1,507,000 6,599,705 4.3794 2.338 2.338 2.344 2.317 2.392 2,803,471 2.3541 -2.03%
2017-11-03 0 4.440 4.430 4.490 4.430 4.600 610,000 2,722,720 4.4635 2.387 2.381 2.414 2.381 2.473 1,134,782 2.3993 -3.27%
2017-11-02 0 4.590 4.530 4.600 4.420 4.620 535,000 2,403,910 4.4933 2.467 2.435 2.473 2.376 2.483 995,260 2.4154 2.46%
2017-11-01 0 4.480 4.460 4.480 4.440 4.510 1,195,000 5,344,140 4.4721 2.408 2.397 2.408 2.387 2.424 2,223,057 2.4040 -0.67%
2017-10-31 0 4.510 4.500 4.510 4.490 4.570 736,000 3,338,720 4.5363 2.424 2.419 2.424 2.414 2.457 1,369,180 2.4385 -1.96%
2017-10-30 0 4.600 4.570 4.600 4.570 4.600 303,000 1,391,160 4.5913 2.473 2.457 2.473 2.457 2.473 563,671 2.4680 0.00%
2017-10-27 0 4.600 4.570 4.600 4.550 4.630 839,000 3,875,380 4.6190 2.473 2.457 2.473 2.446 2.489 1,560,791 2.4830 -1.29%
2017-10-26 0 4.660 4.630 4.660 4.630 4.670 396,000 1,845,620 4.6607 2.505 2.489 2.505 2.489 2.510 736,678 2.5053 -0.43%
2017-10-25 0 4.680 4.650 4.680 4.650 4.690 410,000 1,917,250 4.6762 2.516 2.500 2.516 2.500 2.521 762,723 2.5137 0.00%
2017-10-24 0 4.680 4.680 4.700 4.680 4.710 381,000 1,788,300 4.6937 2.516 2.516 2.526 2.516 2.532 708,774 2.5231 -0.64%
2017-10-23 0 4.710 4.700 4.710 4.680 4.760 287,000 1,349,450 4.7019 2.532 2.526 2.532 2.516 2.559 533,906 2.5275 -1.05%
2017-10-20 0 4.760 4.720 4.780 4.720 4.810 1,675,000 7,999,800 4.7760 2.559 2.537 2.569 2.537 2.586 3,116,001 2.5673 -0.63%
2017-10-19 0 4.790 4.740 4.790 4.710 4.800 802,000 3,832,680 4.7789 2.575 2.548 2.575 2.532 2.580 1,491,960 2.5689 -0.42%
2017-10-18 0 4.810 4.800 4.810 4.760 4.850 170,000 817,110 4.8065 2.586 2.580 2.586 2.559 2.607 316,251 2.5837 -0.82%
2017-10-17 0 4.850 4.820 4.850 4.750 4.850 413,500 1,991,535 4.8163 2.607 2.591 2.607 2.553 2.607 769,234 2.5890 1.04%
2017-10-16 0 4.800 4.800 4.820 4.760 4.830 430,800 2,062,864 4.7884 2.580 2.580 2.591 2.559 2.596 801,417 2.5740 0.84%
2017-10-13 0 4.760 4.760 4.810 4.750 4.850 461,000 2,209,810 4.7935 2.559 2.559 2.586 2.553 2.607 857,598 2.5767 -1.86%
2017-10-12 0 4.850 4.830 4.850 4.810 4.860 687,000 3,329,810 4.8469 2.607 2.596 2.607 2.586 2.612 1,278,025 2.6054 -0.41%
2017-10-11 0 4.870 4.870 4.900 4.870 4.980 283,000 1,392,370 4.9200 2.618 2.618 2.634 2.618 2.677 526,465 2.6448 -1.62%
2017-10-10 0 4.950 4.890 4.950 4.830 4.950 461,000 2,249,500 4.8796 2.661 2.629 2.661 2.596 2.661 857,598 2.6230 3.12%
2017-10-09 0 4.800 4.800 4.850 4.680 4.850 247,000 1,173,800 4.7522 2.580 2.580 2.607 2.516 2.607 459,494 2.5545 1.27%
2017-10-06 0 4.740 4.740 4.760 4.630 4.750 420,000 1,976,900 4.7069 2.548 2.548 2.559 2.489 2.553 781,326 2.5302 2.38%
2017-10-04 0 4.630 4.620 4.670 4.630 4.680 158,000 737,160 4.6656 2.489 2.483 2.510 2.489 2.516 293,927 2.5080 -0.64%
2017-10-03 0 4.660 4.660 4.670 4.540 4.670 454,000 2,108,860 4.6451 2.505 2.505 2.510 2.440 2.510 844,576 2.4969 0.22%
2017-09-29 0 4.650 4.620 4.650 4.610 4.720 2,492,000 11,617,374 4.6619 2.500 2.483 2.500 2.478 2.537 4,635,865 2.5060 -1.69%
2017-09-28 0 4.730 4.730 4.790 4.720 4.840 965,000 4,625,230 4.7930 2.543 2.543 2.575 2.537 2.602 1,795,189 2.5765 -1.87%
2017-09-27 0 4.820 4.800 4.810 4.780 4.830 1,286,000 6,177,810 4.8039 2.591 2.580 2.586 2.569 2.596 2,392,345 2.5823 0.21%
2017-09-26 0 4.810 4.810 4.820 4.760 4.890 1,594,000 7,683,803 4.8205 2.586 2.586 2.591 2.559 2.629 2,965,317 2.5912 -0.41%
2017-09-25 0 4.830 4.830 4.870 4.800 5.030 1,859,000 9,167,841 4.9316 2.596 2.596 2.618 2.580 2.704 3,458,296 2.6510 -3.01%
2017-09-22 0 4.980 4.980 5.030 4.870 5.030 729,000 3,621,250 4.9674 2.677 2.677 2.704 2.618 2.704 1,356,158 2.6702 2.26%
2017-09-21 0 4.870 4.870 4.880 4.860 4.920 106,000 518,490 4.8914 2.618 2.618 2.623 2.612 2.645 197,192 2.6294 0.41%
2017-09-20 0 4.850 4.850 4.860 4.820 4.880 809,000 3,923,395 4.8497 2.607 2.607 2.612 2.591 2.623 1,504,982 2.6069 -1.42%
2017-09-19 0 4.920 4.920 4.950 4.880 5.010 303,000 1,507,509 4.9753 2.645 2.645 2.661 2.623 2.693 563,671 2.6745 0.00%
2017-09-18 0 4.920 4.920 5.020 4.860 5.110 732,000 3,670,420 5.0142 2.645 2.645 2.698 2.612 2.747 1,361,739 2.6954 -1.60%
2017-09-15 0 5.000 4.990 5.030 4.970 5.150 646,000 3,258,636 5.0443 2.688 2.682 2.704 2.672 2.768 1,201,753 2.7116 -2.91%
2017-09-14 0 5.150 5.130 5.150 5.120 5.180 468,000 2,413,270 5.1566 2.768 2.758 2.768 2.752 2.784 870,620 2.7719 1.38%
2017-09-13 0 5.080 5.080 5.120 5.020 5.180 528,000 2,682,090 5.0797 2.731 2.731 2.752 2.698 2.784 982,238 2.7306 0.59%
2017-09-12 0 5.050 5.040 5.060 5.010 5.100 299,000 1,514,970 5.0668 2.715 2.709 2.720 2.693 2.741 556,229 2.7236 -1.17%
2017-09-11 0 5.110 5.080 5.130 5.080 5.170 364,000 1,861,970 5.1153 2.747 2.731 2.758 2.731 2.779 677,149 2.7497 -0.78%
2017-09-08 0 5.150 5.100 5.150 5.060 5.180 348,000 1,782,050 5.1208 2.768 2.741 2.768 2.720 2.784 647,384 2.7527 -0.58%
2017-09-07 0 5.180 5.170 5.180 5.110 5.240 128,000 662,810 5.1782 2.784 2.779 2.784 2.747 2.817 238,118 2.7835 -0.19%
2017-09-06 0 5.190 5.160 5.210 5.040 5.200 224,000 1,149,370 5.1311 2.790 2.774 2.801 2.709 2.795 416,707 2.7582 1.76%
2017-09-05 0 5.100 5.060 5.100 5.060 5.170 113,000 576,840 5.1048 2.741 2.720 2.741 2.720 2.779 210,214 2.7441 0.00%
2017-09-04 0 5.100 5.060 5.100 5.000 5.140 365,000 1,850,630 5.0702 2.741 2.720 2.741 2.688 2.763 679,009 2.7255 0.59%
2017-09-01 0 5.070 5.070 5.080 5.020 5.190 675,000 3,419,080 5.0653 2.725 2.725 2.731 2.698 2.790 1,255,702 2.7228 -2.12%
2017-08-31 0 5.180 5.150 5.180 5.050 5.200 991,000 5,059,680 5.1056 2.784 2.768 2.784 2.715 2.795 1,843,556 2.7445 -1.15%
2017-08-30 0 5.240 5.210 5.240 5.140 5.300 1,032,000 5,430,240 5.2619 2.817 2.801 2.817 2.763 2.849 1,919,829 2.8285 2.54%
2017-08-29 0 5.110 5.080 5.120 5.050 5.180 348,000 1,783,750 5.1257 2.747 2.731 2.752 2.715 2.784 647,384 2.7553 0.00%
2017-08-28 0 5.110 5.110 5.120 5.070 5.240 643,000 3,287,660 5.1130 2.747 2.747 2.752 2.725 2.817 1,196,172 2.7485 -2.48%
2017-08-25 0 5.240 5.240 5.280 5.160 5.300 211,000 1,109,250 5.2571 2.817 2.817 2.838 2.774 2.849 392,523 2.8259 1.75%
2017-08-24 0 5.150 5.150 5.200 5.140 5.170 72,000 370,530 5.1463 2.768 2.768 2.795 2.763 2.779 133,942 2.7664 0.00%
2017-08-22 0 5.150 5.150 5.200 5.110 5.220 213,000 1,097,840 5.1542 2.768 2.768 2.795 2.747 2.806 396,244 2.7706 0.00%
2017-08-21 0 5.150 5.150 5.200 5.100 5.200 570,900 2,949,751 5.1668 2.768 2.768 2.795 2.741 2.795 1,062,045 2.7774 1.18%
2017-08-18 0 5.090 5.080 5.090 5.010 5.180 368,000 1,881,130 5.1118 2.736 2.731 2.736 2.693 2.784 684,590 2.7478 0.59%
2017-08-17 0 5.060 5.060 5.100 5.050 5.050 8,000 40,400 5.0500 2.720 2.720 2.741 2.715 2.715 14,882 2.7146 -0.78%
2017-08-16 0 5.100 5.070 5.120 5.010 5.200 177,000 904,180 5.1084 2.741 2.725 2.752 2.693 2.795 329,273 2.7460 0.59%
2017-08-15 0 5.070 5.070 5.090 5.020 5.100 148,000 750,670 5.0721 2.725 2.725 2.736 2.698 2.741 275,324 2.7265 -1.55%
2017-08-14 0 5.150 5.140 5.150 4.950 5.170 479,000 2,448,350 5.1114 2.768 2.763 2.768 2.661 2.779 891,083 2.7476 4.25%
2017-08-11 0 4.940 4.970 4.990 4.880 5.080 486,000 2,408,010 4.9548 2.655 2.672 2.682 2.623 2.731 904,105 2.6634 -1.79%
2017-08-10 0 5.030 5.030 5.050 5.010 5.120 1,026,000 5,221,387 5.0891 2.704 2.704 2.715 2.693 2.752 1,908,667 2.7356 -1.37%
2017-08-09 0 5.100 5.090 5.150 5.100 5.210 294,000 1,521,320 5.1746 2.741 2.736 2.768 2.741 2.801 546,928 2.7816 -1.35%
2017-08-08 0 5.170 5.170 5.210 5.170 5.260 353,000 1,836,160 5.2016 2.779 2.779 2.801 2.779 2.828 656,686 2.7961 -1.71%
2017-08-07 0 5.260 5.200 5.290 5.150 5.280 630,000 3,290,310 5.2227 2.828 2.795 2.844 2.768 2.838 1,171,988 2.8075 1.35%
2017-08-04 0 5.190 5.160 5.190 5.080 5.220 356,250 1,836,777 5.1559 2.790 2.774 2.790 2.731 2.806 662,732 2.7715 1.57%
2017-08-03 0 5.110 5.050 5.110 5.050 5.220 554,950 2,849,792 5.1352 2.747 2.715 2.747 2.715 2.806 1,032,373 2.7604 -0.58%
2017-08-02 0 5.140 5.100 5.140 4.920 5.190 664,000 3,372,070 5.0784 2.763 2.741 2.763 2.645 2.790 1,235,239 2.7299 2.19%
2017-08-01 0 5.030 5.030 5.050 5.010 5.160 1,394,000 7,074,260 5.0748 2.704 2.704 2.715 2.693 2.774 2,593,257 2.7279 -2.33%
2017-07-31 0 5.150 5.150 5.170 5.080 5.170 839,000 4,295,130 5.1193 2.768 2.768 2.779 2.731 2.779 1,560,791 2.7519 0.98%
2017-07-28 0 5.100 5.100 5.110 5.040 5.190 3,432,000 17,397,636 5.0692 2.741 2.741 2.747 2.709 2.790 6,384,546 2.7250 1.39%
2017-07-27 0 5.030 5.030 5.070 5.010 5.070 1,123,000 5,648,317 5.0297 2.704 2.704 2.725 2.693 2.725 2,089,116 2.7037 -0.59%
2017-07-26 0 5.060 5.000 5.060 4.980 5.060 698,000 3,479,640 4.9852 2.720 2.688 2.720 2.677 2.720 1,298,489 2.6798 2.22%
2017-07-25 0 4.950 4.950 4.970 4.880 5.010 77,000 380,650 4.9435 2.661 2.661 2.672 2.623 2.693 143,243 2.6574 0.81%
2017-07-24 0 4.910 4.910 4.990 4.800 5.000 340,000 1,662,100 4.8885 2.639 2.639 2.682 2.580 2.688 632,502 2.6278 -1.21%
2017-07-21 0 4.970 4.960 4.980 4.800 5.000 979,000 4,774,180 4.8766 2.672 2.666 2.677 2.580 2.688 1,821,233 2.6214 1.84%
2017-07-20 0 4.880 4.880 4.930 4.880 5.000 789,000 3,889,460 4.9296 2.623 2.623 2.650 2.623 2.688 1,467,776 2.6499 -1.61%
2017-07-19 0 4.960 4.920 4.960 4.880 5.020 1,166,000 5,747,990 4.9297 2.666 2.645 2.666 2.623 2.698 2,169,109 2.6499 -0.80%
2017-07-18 0 5.000 5.000 5.020 4.960 5.150 1,542,000 7,758,975 5.0318 2.688 2.688 2.698 2.666 2.768 2,868,581 2.7048 -2.72%
2017-07-17 0 5.140 5.140 5.200 5.120 5.250 488,000 2,524,330 5.1728 2.763 2.763 2.795 2.752 2.822 907,826 2.7806 -2.10%
2017-07-14 0 5.250 5.230 5.250 5.050 5.370 1,308,000 6,832,880 5.2239 2.822 2.811 2.822 2.715 2.887 2,433,271 2.8081 3.55%
2017-07-13 0 5.070 5.060 5.070 5.010 5.180 621,000 3,143,840 5.0625 2.725 2.720 2.725 2.693 2.784 1,155,246 2.7214 -0.78%
2017-07-12 0 5.110 5.080 5.140 5.050 5.200 1,838,000 9,440,790 5.1364 2.747 2.731 2.763 2.715 2.795 3,419,230 2.7611 2.40%
2017-07-11 0 4.990 5.000 5.030 4.800 5.250 76,897,000 357,456,060 4.6485 2.682 2.688 2.704 2.580 2.822 143,051,414 2.4988 7.78%
2017-07-10 0 4.630 4.660 4.700 4.450 4.880 3,063,000 14,476,552 4.7263 2.489 2.505 2.526 2.392 2.623 5,698,096 2.5406 4.99%
2017-07-07 0 4.410 4.410 4.420 4.320 4.410 486,357 2,129,435 4.3783 2.371 2.371 2.376 2.322 2.371 904,769 2.3536 0.68%
2017-07-06 0 4.380 4.320 4.390 4.330 4.390 56,000 244,380 4.3639 2.354 2.322 2.360 2.328 2.360 104,177 2.3458 0.92%
2017-07-05 0 4.340 4.290 4.340 4.290 4.350 70,000 301,780 4.3111 2.333 2.306 2.333 2.306 2.338 130,221 2.3174 0.93%
2017-07-04 0 4.300 4.290 4.300 4.250 4.380 82,000 353,000 4.3049 2.311 2.306 2.311 2.285 2.354 152,545 2.3141 -1.83%
2017-07-03 0 4.380 4.350 4.380 4.350 4.390 2,787,000 12,163,915 4.3645 2.354 2.338 2.354 2.338 2.360 5,184,653 2.3461 4.04%
2017-06-30 0 4.210 4.210 4.330 - - 0 0 - 2.263 2.263 2.328 - - 0 - 0.00%
2017-06-29 0 4.210 4.170 4.210 4.200 4.250 136,000 573,780 4.2190 2.263 2.242 2.263 2.258 2.285 253,001 2.2679 -0.47%
2017-06-28 0 4.230 4.230 4.290 4.150 4.350 601,000 2,590,110 4.3097 2.274 2.274 2.306 2.231 2.338 1,118,040 2.3167 -2.53%
2017-06-27 0 4.340 4.340 4.360 4.300 4.380 560,000 2,419,970 4.3214 2.333 2.333 2.344 2.311 2.354 1,041,767 2.3229 -0.46%
2017-06-26 0 4.360 4.340 4.390 4.340 4.390 60,000 261,690 4.3615 2.344 2.333 2.360 2.333 2.360 111,618 2.3445 0.69%
2017-06-23 0 4.330 4.310 4.330 4.290 4.340 946,000 4,091,390 4.3249 2.328 2.317 2.328 2.306 2.333 1,759,843 2.3249 -0.69%
2017-06-22 0 4.360 4.360 4.390 4.350 4.450 38,000 167,850 4.4171 2.344 2.344 2.360 2.338 2.392 70,691 2.3744 -0.46%
2017-06-21 0 4.380 4.350 4.380 4.300 4.450 578,821 2,529,380 4.3699 2.354 2.338 2.354 2.311 2.392 1,076,780 2.3490 1.39%
2017-06-20 0 4.320 4.300 4.320 4.210 4.320 1,498,000 6,322,806 4.2208 2.322 2.311 2.322 2.263 2.322 2,786,728 2.2689 1.41%
2017-06-19 0 4.260 4.200 4.280 4.170 4.270 762,000 3,205,330 4.2065 2.290 2.258 2.301 2.242 2.295 1,417,548 2.2612 1.43%
2017-06-16 0 4.200 4.210 4.250 4.170 4.290 1,738,000 7,346,950 4.2272 2.258 2.263 2.285 2.242 2.306 3,233,200 2.2723 -2.33%
2017-06-15 0 4.300 4.270 4.300 4.220 4.330 1,743,000 7,524,360 4.3169 2.311 2.295 2.311 2.268 2.328 3,242,501 2.3205 -0.46%
2017-06-14 0 4.320 4.310 4.320 4.240 4.350 1,140,000 4,902,710 4.3006 2.322 2.317 2.322 2.279 2.338 2,120,741 2.3118 -0.46%
2017-06-13 0 4.340 4.300 4.340 4.270 4.400 635,000 2,755,545 4.3394 2.333 2.311 2.333 2.295 2.365 1,181,290 2.3327 -0.23%
2017-06-12 0 4.350 4.350 4.390 4.230 4.390 302,000 1,308,450 4.3326 2.338 2.338 2.360 2.274 2.360 561,810 2.3290 0.00%
2017-06-09 0 4.350 4.270 4.350 4.180 4.350 338,000 1,448,910 4.2867 2.338 2.295 2.338 2.247 2.338 628,781 2.3043 1.64%
2017-06-08 0 4.280 4.270 4.280 4.070 4.320 5,891,000 25,199,820 4.2777 2.301 2.295 2.301 2.188 2.322 10,959,022 2.2995 0.94%
2017-06-07 0 4.240 4.240 4.260 4.210 4.420 1,602,000 6,838,270 4.2686 2.279 2.279 2.290 2.263 2.376 2,980,199 2.2946 -2.89%
2017-06-06 0 4.480 4.460 4.500 4.420 4.530 685,300 3,059,911 4.4651 2.347 2.337 2.358 2.316 2.373 1,308,043 2.3393 -0.44%
2017-06-05 0 4.500 4.480 4.540 4.430 4.600 804,000 3,637,200 4.5239 2.358 2.347 2.379 2.321 2.410 1,534,607 2.3701 -1.75%
2017-06-02 0 4.580 4.580 4.620 4.550 4.620 305,000 1,400,115 4.5905 2.400 2.400 2.420 2.384 2.420 582,158 2.4050 0.66%
2017-06-01 0 4.550 4.540 4.550 4.500 4.590 63,000 286,270 4.5440 2.384 2.379 2.384 2.358 2.405 120,249 2.3806 0.66%
2017-05-31 0 4.520 4.510 4.580 4.510 4.610 376,000 1,719,175 4.5723 2.368 2.363 2.400 2.363 2.415 717,677 2.3955 -0.88%
2017-05-29 0 4.560 4.560 4.570 4.500 4.640 83,000 379,470 4.5719 2.389 2.389 2.394 2.358 2.431 158,423 2.3953 -1.51%
2017-05-26 0 4.630 4.590 4.630 4.570 4.690 248,000 1,138,650 4.5913 2.426 2.405 2.426 2.394 2.457 473,361 2.4055 0.87%
2017-05-25 0 4.590 4.580 4.590 4.480 4.620 515,000 2,339,080 4.5419 2.405 2.400 2.405 2.347 2.420 982,989 2.3796 1.32%
2017-05-24 0 4.530 4.500 4.530 4.410 4.600 855,000 3,870,960 4.5274 2.373 2.358 2.373 2.310 2.410 1,631,952 2.3720 -0.88%
2017-05-23 0 4.570 4.570 4.580 4.540 4.650 1,185,000 5,480,060 4.6245 2.394 2.394 2.400 2.379 2.436 2,261,828 2.4228 -1.93%
2017-05-22 0 4.660 4.650 4.660 4.650 4.680 466,000 2,170,595 4.6579 2.441 2.436 2.441 2.436 2.452 889,461 2.4403 0.22%
2017-05-19 0 4.650 4.630 4.660 4.630 4.700 430,000 2,001,890 4.6556 2.436 2.426 2.441 2.426 2.462 820,748 2.4391 -0.64%
2017-05-18 0 4.680 4.680 4.700 4.640 4.710 473,000 2,221,450 4.6965 2.452 2.452 2.462 2.431 2.468 902,822 2.4606 -0.85%
2017-05-17 0 4.720 4.700 4.710 4.680 4.750 397,000 1,870,650 4.7120 2.473 2.462 2.468 2.452 2.489 757,760 2.4687 0.43%
2017-05-16 0 4.700 4.690 4.750 4.610 4.760 399,000 1,872,100 4.6920 2.462 2.457 2.489 2.415 2.494 761,578 2.4582 -0.21%
2017-05-15 0 4.710 4.710 4.720 4.670 4.720 139,000 654,040 4.7053 2.468 2.468 2.473 2.447 2.473 265,311 2.4652 -0.84%
2017-05-12 0 4.750 4.720 4.780 4.650 4.800 757,000 3,569,380 4.7152 2.489 2.473 2.504 2.436 2.515 1,444,898 2.4703 0.21%
2017-05-11 0 4.740 4.720 4.760 4.690 4.750 275,000 1,298,640 4.7223 2.483 2.473 2.494 2.457 2.489 524,897 2.4741 -0.21%
2017-05-10 0 4.750 4.750 4.770 4.680 4.820 424,000 2,023,370 4.7721 2.489 2.489 2.499 2.452 2.525 809,295 2.5002 -1.04%
2017-05-09 0 4.800 4.780 4.800 4.700 4.840 481,357 2,305,513 4.7896 2.515 2.504 2.515 2.462 2.536 918,774 2.5093 1.27%
2017-05-08 0 4.740 4.720 4.760 4.630 4.810 484,000 2,286,180 4.7235 2.483 2.473 2.494 2.426 2.520 923,818 2.4747 -1.86%
2017-05-05 0 4.830 4.830 4.840 4.630 4.830 888,000 4,219,130 4.7513 2.530 2.530 2.536 2.426 2.530 1,694,939 2.4893 0.21%
2017-05-04 0 4.820 4.820 4.830 4.760 4.860 897,664 4,302,649 4.7932 2.525 2.525 2.530 2.494 2.546 1,713,385 2.5112 1.69%
2017-05-02 0 4.740 4.730 4.780 4.730 4.790 263,000 1,252,565 4.7626 2.483 2.478 2.504 2.478 2.510 501,992 2.4952 0.00%
2017-04-28 0 4.740 4.740 4.760 4.720 4.760 148,000 702,060 4.7436 2.483 2.483 2.494 2.473 2.494 282,490 2.4853 -0.42%
2017-04-27 0 4.760 4.760 4.790 4.750 4.900 977,000 4,678,180 4.7883 2.494 2.494 2.510 2.489 2.567 1,864,815 2.5087 -2.46%
2017-04-26 0 4.880 4.870 4.880 4.860 4.900 326,000 1,591,090 4.8806 2.557 2.551 2.557 2.546 2.567 622,241 2.5570 -0.20%
2017-04-25 0 4.890 4.890 4.900 4.840 4.920 1,041,000 5,097,260 4.8965 2.562 2.562 2.567 2.536 2.578 1,986,973 2.5653 -0.20%
2017-04-24 0 4.900 4.890 4.910 4.850 4.900 109,000 532,800 4.8881 2.567 2.562 2.572 2.541 2.567 208,050 2.5609 0.00%
2017-04-21 0 4.900 4.900 4.910 4.890 4.920 463,000 2,271,200 4.9054 2.567 2.567 2.572 2.562 2.578 883,735 2.5700 0.00%
2017-04-20 0 4.900 4.900 4.910 4.830 5.000 689,000 3,386,470 4.9151 2.567 2.567 2.572 2.530 2.620 1,315,105 2.5751 -1.01%
2017-04-19 0 4.950 4.950 4.960 4.760 4.960 373,000 1,834,185 4.9174 2.593 2.593 2.599 2.494 2.599 711,951 2.5763 0.41%
2017-04-18 0 4.930 4.910 4.930 4.900 5.090 649,000 3,227,760 4.9734 2.583 2.572 2.583 2.567 2.667 1,238,756 2.6056 -1.20%
2017-04-13 0 4.990 4.990 5.000 4.940 5.040 178,000 888,430 4.9912 2.614 2.614 2.620 2.588 2.641 339,751 2.6149 0.81%
2017-04-12 0 4.950 4.920 4.970 4.900 5.000 791,000 3,931,556 4.9704 2.593 2.578 2.604 2.567 2.620 1,509,794 2.6040 -0.20%
2017-04-11 0 4.960 4.930 4.960 4.890 5.150 1,080,000 5,411,305 5.0105 2.599 2.583 2.599 2.562 2.698 2,061,413 2.6250 -3.69%
2017-04-10 0 5.150 5.130 5.160 5.120 5.220 848,000 4,374,797 5.1590 2.698 2.688 2.703 2.682 2.735 1,618,591 2.7028 -0.19%
2017-04-07 0 5.160 5.150 5.170 5.080 5.230 704,000 3,631,630 5.1586 2.703 2.698 2.709 2.661 2.740 1,343,736 2.7026 0.98%
2017-04-06 0 5.110 5.070 5.110 5.010 5.240 1,669,000 8,537,960 5.1156 2.677 2.656 2.677 2.625 2.745 3,185,646 2.6801 -3.04%
2017-04-05 0 5.270 5.270 5.280 5.160 5.430 2,916,000 15,442,780 5.2959 2.761 2.761 2.766 2.703 2.845 5,565,815 2.7746 3.13%
2017-04-03 0 5.110 5.110 5.120 4.900 5.130 1,530,000 7,708,580 5.0383 2.677 2.677 2.682 2.567 2.688 2,920,335 2.6396 4.93%
2017-03-31 0 4.870 4.810 4.870 4.720 4.870 1,226,000 5,833,840 4.7584 2.551 2.520 2.551 2.473 2.551 2,340,085 2.4930 3.18%
2017-03-30 0 4.720 4.730 4.740 4.640 4.880 1,344,000 6,339,730 4.7171 2.473 2.478 2.483 2.431 2.557 2,565,314 2.4713 -1.46%
2017-03-29 0 4.790 4.780 4.790 4.770 4.980 924,000 4,482,025 4.8507 2.510 2.504 2.510 2.499 2.609 1,763,653 2.5413 -3.04%
2017-03-28 0 4.940 4.910 4.930 4.910 5.090 890,000 4,435,115 4.9833 2.588 2.572 2.583 2.572 2.667 1,698,757 2.6108 -1.00%
2017-03-27 0 4.990 4.950 4.990 4.950 5.030 322,000 1,603,720 4.9805 2.614 2.593 2.614 2.593 2.635 614,606 2.6093 -0.20%
2017-03-24 0 5.000 5.000 5.040 5.000 5.080 299,000 1,503,910 5.0298 2.620 2.620 2.641 2.620 2.661 570,706 2.6352 -0.40%
2017-03-23 0 5.020 5.020 5.080 5.010 5.100 340,000 1,714,140 5.0416 2.630 2.630 2.661 2.625 2.672 648,963 2.6414 -0.59%
2017-03-22 0 5.050 5.060 5.100 5.020 5.170 537,000 2,728,220 5.0805 2.646 2.651 2.672 2.630 2.709 1,024,980 2.6617 -2.32%
2017-03-21 0 5.170 5.140 5.180 5.030 5.190 319,000 1,640,770 5.1435 2.709 2.693 2.714 2.635 2.719 608,880 2.6947 0.39%
2017-03-20 0 5.150 5.120 5.130 5.060 5.150 610,000 3,123,270 5.1201 2.698 2.682 2.688 2.651 2.698 1,164,317 2.6825 0.00%
2017-03-17 0 5.150 5.110 5.170 5.010 5.180 757,000 3,876,370 5.1207 2.698 2.677 2.709 2.625 2.714 1,444,898 2.6828 1.38%
2017-03-16 0 5.080 5.030 5.080 4.990 5.100 4,198,000 21,250,955 5.0622 2.661 2.635 2.661 2.614 2.672 8,012,788 2.6521 0.59%
2017-03-15 0 5.050 5.010 5.050 4.990 5.050 65,000 325,450 5.0069 2.646 2.625 2.646 2.614 2.646 124,067 2.6232 0.20%
2017-03-14 0 5.040 5.010 5.040 5.000 5.050 238,000 1,195,970 5.0251 2.641 2.625 2.641 2.620 2.646 454,274 2.6327 -0.79%
2017-03-13 0 5.080 5.050 5.080 5.030 5.080 287,000 1,450,710 5.0547 2.661 2.646 2.661 2.635 2.661 547,801 2.6482 1.20%
2017-03-10 0 5.020 5.020 5.050 4.970 5.060 269,000 1,354,380 5.0349 2.630 2.630 2.646 2.604 2.651 513,445 2.6378 -0.59%
2017-03-09 0 5.050 5.030 5.060 4.960 5.120 553,000 2,790,470 5.0461 2.646 2.635 2.651 2.599 2.682 1,055,520 2.6437 -2.51%
2017-03-08 0 5.180 5.180 5.190 5.160 5.280 227,000 1,185,230 5.2213 2.714 2.714 2.719 2.703 2.766 433,278 2.7355 -0.19%
2017-03-07 0 5.190 5.180 5.220 5.040 5.250 1,988,000 10,321,280 5.1918 2.719 2.714 2.735 2.641 2.751 3,794,527 2.7200 1.96%
2017-03-06 0 5.090 5.070 5.090 5.040 5.120 285,400 1,450,884 5.0837 2.667 2.656 2.667 2.641 2.682 544,747 2.6634 0.79%
2017-03-03 0 5.050 5.010 5.050 5.000 5.080 780,000 3,927,700 5.0355 2.646 2.625 2.646 2.620 2.661 1,488,798 2.6382 -0.59%
2017-03-02 0 5.080 5.040 5.080 5.000 5.110 816,000 4,131,740 5.0634 2.661 2.641 2.661 2.620 2.677 1,557,512 2.6528 1.40%
2017-03-01 0 5.010 5.010 5.040 4.870 5.060 1,504,000 7,475,973 4.9707 2.625 2.625 2.641 2.551 2.651 2,870,708 2.6042 1.01%
2017-02-28 0 4.960 4.950 4.960 4.900 4.980 325,000 1,611,080 4.9572 2.599 2.593 2.599 2.567 2.609 620,333 2.5971 0.00%
2017-02-27 0 4.960 4.960 4.980 4.850 5.030 357,000 1,756,060 4.9189 2.599 2.599 2.609 2.541 2.635 681,411 2.5771 -1.39%
2017-02-24 0 5.030 5.000 5.030 4.970 5.040 1,878,000 9,390,710 5.0004 2.635 2.620 2.635 2.604 2.641 3,584,568 2.6198 -0.59%
2017-02-23 0 5.060 5.060 5.070 5.000 5.100 476,000 2,409,880 5.0628 2.651 2.651 2.656 2.620 2.672 908,549 2.6525 -0.59%
2017-02-22 0 5.090 5.070 5.090 5.000 5.120 518,000 2,618,880 5.0558 2.667 2.656 2.667 2.620 2.682 988,715 2.6488 0.59%
2017-02-21 0 5.060 5.050 5.070 4.930 5.090 572,000 2,880,930 5.0366 2.651 2.646 2.656 2.583 2.667 1,091,785 2.6387 0.00%
2017-02-20 0 5.060 5.050 5.070 4.920 5.080 758,000 3,814,660 5.0325 2.651 2.646 2.656 2.578 2.661 1,446,806 2.6366 2.22%
2017-02-17 0 4.950 4.940 4.950 4.850 5.090 566,000 2,788,000 4.9258 2.593 2.588 2.593 2.541 2.667 1,080,333 2.5807 -0.80%
2017-02-16 0 4.990 4.940 5.020 4.950 5.070 1,016,000 5,073,810 4.9939 2.614 2.588 2.630 2.593 2.656 1,939,255 2.6164 -0.40%
2017-02-15 0 5.010 4.960 5.010 4.930 5.130 1,286,000 6,495,230 5.0507 2.625 2.599 2.625 2.583 2.688 2,454,608 2.6461 -2.15%
2017-02-14 0 5.120 5.100 5.120 5.100 5.140 779,000 3,989,690 5.1216 2.682 2.672 2.682 2.672 2.693 1,486,889 2.6832 -0.19%
2017-02-13 0 5.130 5.130 5.150 4.940 5.150 3,571,000 17,950,480 5.0267 2.688 2.688 2.698 2.588 2.698 6,816,024 2.6336 3.01%
2017-02-10 0 4.980 4.950 4.990 4.850 5.030 2,141,000 10,584,775 4.9438 2.609 2.593 2.614 2.541 2.635 4,086,560 2.5901 3.75%
2017-02-09 0 4.800 4.800 4.820 4.780 4.900 342,000 1,649,720 4.8237 2.515 2.515 2.525 2.504 2.567 652,781 2.5272 0.21%
2017-02-08 0 4.790 4.790 4.820 4.750 4.830 141,000 675,670 4.7920 2.510 2.510 2.525 2.489 2.530 269,129 2.5106 -0.21%
2017-02-07 0 4.800 4.800 4.830 4.740 4.830 278,000 1,332,850 4.7944 2.515 2.515 2.530 2.483 2.530 530,623 2.5119 -0.83%
2017-02-06 0 4.840 4.800 4.840 4.780 4.890 598,000 2,875,030 4.8077 2.536 2.515 2.536 2.504 2.562 1,141,412 2.5188 0.83%
2017-02-03 0 4.800 4.780 4.800 4.720 4.910 432,000 2,084,320 4.8248 2.515 2.504 2.515 2.473 2.572 824,565 2.5278 -1.44%
2017-02-02 0 4.870 4.870 4.900 4.860 4.910 171,000 834,430 4.8797 2.551 2.551 2.567 2.546 2.572 326,390 2.5565 -0.20%
2017-02-01 0 4.880 4.880 4.910 4.880 4.890 40,000 195,440 4.8860 2.557 2.557 2.572 2.557 2.562 76,349 2.5598 -0.41%
2017-01-27 0 4.900 4.900 4.940 4.880 4.920 65,000 318,200 4.8954 2.567 2.567 2.588 2.557 2.578 124,067 2.5648 -0.81%
2017-01-26 0 4.940 4.930 4.950 4.940 5.030 445,000 2,221,960 4.9932 2.588 2.583 2.593 2.588 2.635 849,378 2.6160 -1.40%
2017-01-25 0 5.010 4.990 5.020 4.990 5.070 692,000 3,478,195 5.0263 2.625 2.614 2.630 2.614 2.656 1,320,831 2.6333 -0.99%
2017-01-24 0 5.060 5.050 5.060 4.980 5.090 1,992,000 10,058,085 5.0492 2.651 2.646 2.651 2.609 2.667 3,802,162 2.6454 1.20%
2017-01-23 0 5.000 5.000 5.020 4.780 5.020 1,932,000 9,558,573 4.9475 2.620 2.620 2.630 2.504 2.630 3,687,639 2.5921 1.42%
2017-01-20 0 4.930 4.910 4.930 4.870 4.960 792,000 3,887,430 4.9084 2.583 2.572 2.583 2.551 2.599 1,511,703 2.5716 0.61%
2017-01-19 0 4.900 4.900 4.920 4.860 4.940 636,000 3,121,600 4.9082 2.567 2.567 2.578 2.546 2.588 1,213,943 2.5715 0.82%
2017-01-18 0 4.860 4.800 4.870 4.800 4.960 142,000 687,640 4.8425 2.546 2.515 2.551 2.515 2.599 271,038 2.5371 1.89%
2017-01-17 0 4.770 4.770 4.870 4.760 4.860 131,000 628,360 4.7966 2.499 2.499 2.551 2.494 2.546 250,042 2.5130 -1.04%
2017-01-16 0 4.820 4.780 4.820 4.790 4.900 186,000 898,960 4.8331 2.525 2.504 2.525 2.510 2.567 355,021 2.5321 -2.23%
2017-01-13 0 4.930 4.930 4.950 4.880 4.950 231,000 1,141,640 4.9422 2.583 2.583 2.593 2.557 2.593 440,913 2.5893 -0.60%
2017-01-12 0 4.960 4.960 5.000 4.900 5.080 627,338 3,118,674 4.9713 2.599 2.599 2.620 2.567 2.661 1,197,410 2.6045 0.40%
2017-01-11 0 4.940 4.940 4.970 4.660 4.960 608,000 2,940,120 4.8357 2.588 2.588 2.604 2.441 2.599 1,160,499 2.5335 5.11%
2017-01-10 0 4.700 4.700 4.800 4.660 4.790 325,000 1,537,780 4.7316 2.462 2.462 2.515 2.441 2.510 620,333 2.4790 -0.42%
2017-01-09 0 4.720 4.720 4.840 4.720 4.840 371,000 1,777,190 4.7903 2.473 2.473 2.536 2.473 2.536 708,134 2.5097 -0.21%
2017-01-06 0 4.730 4.730 4.780 4.660 4.800 88,303 418,328 4.7374 2.478 2.478 2.504 2.441 2.515 168,545 2.4820 0.21%
2017-01-05 0 4.720 4.720 4.840 4.710 4.840 57,000 270,660 4.7484 2.473 2.473 2.536 2.468 2.536 108,797 2.4878 0.43%
2017-01-04 0 4.700 4.700 4.850 4.700 4.830 146,000 696,990 4.7739 2.462 2.462 2.541 2.462 2.530 278,672 2.5011 -0.21%
2017-01-03 0 4.710 4.710 4.890 4.710 4.890 184,000 884,800 4.8087 2.468 2.468 2.562 2.468 2.562 351,204 2.5193 -1.88%
2016-12-30 0 4.800 4.790 4.880 4.670 4.880 371,901 1,775,999 4.7755 2.515 2.510 2.557 2.447 2.557 709,853 2.5019 2.78%
2016-12-29 0 4.670 4.670 4.750 4.670 4.700 75,000 352,190 4.6959 2.447 2.447 2.489 2.447 2.462 143,154 2.4602 -0.21%
2016-12-28 0 4.680 4.680 4.750 4.610 4.680 58,000 269,920 4.6538 2.452 2.452 2.489 2.415 2.452 110,706 2.4382 0.21%
2016-12-23 0 4.670 4.670 4.690 4.550 4.730 248,000 1,149,213 4.6339 2.447 2.447 2.457 2.384 2.478 473,361 2.4278 -0.64%
2016-12-22 0 4.700 4.700 4.750 4.680 4.830 58,000 274,180 4.7272 2.462 2.462 2.489 2.452 2.530 110,706 2.4767 -1.67%
2016-12-21 0 4.780 4.750 4.820 4.710 4.840 16,000 76,970 4.8106 2.504 2.489 2.525 2.468 2.536 30,539 2.5203 0.21%
2016-12-20 0 4.770 4.770 4.780 4.750 4.820 194,000 928,150 4.7843 2.499 2.499 2.504 2.489 2.525 370,291 2.5065 -0.42%
2016-12-19 0 4.790 4.790 4.820 4.550 4.830 325,000 1,521,060 4.6802 2.510 2.510 2.525 2.384 2.530 620,333 2.4520 -0.21%
2016-12-16 0 4.800 4.800 4.810 4.720 4.880 109,000 523,310 4.8010 2.515 2.515 2.520 2.473 2.557 208,050 2.5153 1.05%
2016-12-15 0 4.750 4.750 4.840 4.750 4.840 304,000 1,457,940 4.7959 2.489 2.489 2.536 2.489 2.536 580,250 2.5126 -1.66%
2016-12-14 0 4.830 4.800 4.840 4.780 4.850 309,000 1,486,110 4.8094 2.530 2.515 2.536 2.504 2.541 589,793 2.5197 0.62%
2016-12-13 0 4.800 4.800 4.830 4.640 4.850 487,000 2,322,530 4.7691 2.515 2.515 2.530 2.431 2.541 929,545 2.4986 3.45%
2016-12-12 0 4.640 4.620 4.640 4.620 4.720 375,000 1,748,110 4.6616 2.431 2.420 2.431 2.420 2.473 715,768 2.4423 -0.64%
2016-12-09 0 4.670 4.670 4.740 4.660 4.890 757,000 3,597,450 4.7522 2.447 2.447 2.483 2.441 2.562 1,444,898 2.4898 -2.91%
2016-12-08 0 4.810 4.810 4.830 4.800 4.890 351,000 1,699,880 4.8430 2.520 2.520 2.530 2.515 2.562 669,959 2.5373 -0.82%
2016-12-07 0 4.850 4.830 4.850 4.830 4.880 39,000 189,010 4.8464 2.541 2.530 2.541 2.530 2.557 74,440 2.5391 -1.02%
2016-12-06 0 4.900 4.900 4.930 4.900 4.980 298,000 1,470,480 4.9345 2.567 2.567 2.583 2.567 2.609 568,797 2.5852 0.20%
2016-12-05 0 4.890 4.890 4.920 4.780 4.950 1,231,000 6,029,130 4.8977 2.562 2.562 2.578 2.504 2.593 2,349,629 2.5660 2.73%
2016-12-02 0 4.760 4.760 4.800 4.750 4.860 213,000 1,019,385 4.7858 2.494 2.494 2.515 2.489 2.546 406,556 2.5074 -1.86%
2016-12-01 0 4.850 4.840 4.860 4.760 4.920 453,000 2,187,370 4.8286 2.541 2.536 2.546 2.494 2.578 864,648 2.5298 0.00%
2016-11-30 0 4.850 4.800 4.860 4.700 5.100 1,716,000 8,479,660 4.9415 2.541 2.515 2.546 2.462 2.672 3,275,356 2.5889 -4.34%
2016-11-29 0 5.070 5.070 5.080 5.070 5.130 256,000 1,302,720 5.0888 2.656 2.656 2.661 2.656 2.688 488,631 2.6661 -0.39%
2016-11-28 0 5.090 5.090 5.130 5.050 5.190 446,000 2,280,120 5.1124 2.667 2.667 2.688 2.646 2.719 851,287 2.6784 0.00%
2016-11-25 0 5.090 5.090 5.140 5.090 5.200 148,000 756,390 5.1107 2.667 2.667 2.693 2.667 2.724 282,490 2.6776 -2.12%
2016-11-24 0 5.200 5.160 5.200 5.000 5.200 1,647,000 8,474,150 5.1452 2.724 2.703 2.724 2.620 2.724 3,143,655 2.6956 1.56%
2016-11-23 0 5.120 5.080 5.110 5.080 5.130 761,000 3,891,935 5.1142 2.682 2.661 2.677 2.661 2.688 1,452,533 2.6794 0.59%
2016-11-22 0 5.090 5.080 5.100 5.060 5.140 1,124,000 5,725,040 5.0935 2.667 2.661 2.672 2.651 2.693 2,145,396 2.6685 0.79%
2016-11-21 0 5.050 5.020 5.050 5.020 5.150 181,000 916,060 5.0611 2.646 2.630 2.646 2.630 2.698 345,478 2.6516 0.00%
2016-11-18 0 5.050 5.030 5.050 4.970 5.100 971,000 4,897,050 5.0433 2.646 2.635 2.646 2.604 2.672 1,853,363 2.6423 0.20%
2016-11-17 0 5.040 5.020 5.040 4.990 5.100 171,407 864,365 5.0428 2.641 2.630 2.641 2.614 2.672 327,167 2.6420 -1.37%
2016-11-16 0 5.110 5.090 5.110 5.010 5.120 473,000 2,402,810 5.0799 2.677 2.667 2.677 2.625 2.682 902,822 2.6614 2.20%
2016-11-15 0 5.000 4.990 5.000 4.990 5.070 243,000 1,220,030 5.0207 2.620 2.614 2.620 2.614 2.656 463,818 2.6304 -1.19%
2016-11-14 0 5.060 5.050 5.100 4.970 5.140 385,000 1,951,530 5.0689 2.651 2.646 2.672 2.604 2.693 734,856 2.6557 -1.17%
2016-11-11 0 5.120 5.090 5.120 5.090 5.160 248,000 1,269,440 5.1187 2.682 2.667 2.682 2.667 2.703 473,361 2.6818 0.39%
2016-11-10 0 5.100 5.090 5.100 5.090 5.160 624,000 3,200,030 5.1283 2.672 2.667 2.672 2.667 2.703 1,191,039 2.6868 0.00%
2016-11-09 0 5.100 5.050 5.100 4.850 5.150 1,060,000 5,287,065 4.9878 2.672 2.646 2.672 2.541 2.698 2,023,239 2.6132 -0.58%
2016-11-08 0 5.130 5.100 5.130 5.080 5.150 234,000 1,195,105 5.1073 2.688 2.672 2.688 2.661 2.698 446,639 2.6758 0.39%
2016-11-07 0 5.110 5.100 5.110 5.090 5.160 87,000 443,770 5.1008 2.677 2.672 2.677 2.667 2.703 166,058 2.6724 -0.58%
2016-11-04 0 5.140 5.110 5.140 5.080 5.200 492,000 2,522,339 5.1267 2.693 2.677 2.693 2.661 2.724 939,088 2.6859 -0.39%
2016-11-03 0 5.160 5.160 5.170 5.100 5.200 270,000 1,386,899 5.1367 2.703 2.703 2.709 2.672 2.724 515,353 2.6912 0.58%
2016-11-02 0 5.130 5.130 5.150 5.120 5.250 356,000 1,846,750 5.1875 2.688 2.688 2.698 2.682 2.751 679,503 2.7178 -2.29%
2016-11-01 0 5.250 5.240 5.250 5.180 5.400 830,000 4,365,360 5.2595 2.751 2.745 2.751 2.714 2.829 1,584,234 2.7555 -2.05%
2016-10-31 0 5.360 5.340 5.360 5.260 5.360 943,000 5,020,490 5.3240 2.808 2.798 2.808 2.756 2.808 1,799,919 2.7893 0.75%
2016-10-28 0 5.320 5.320 5.360 5.290 5.430 889,000 4,754,430 5.3481 2.787 2.787 2.808 2.771 2.845 1,696,848 2.8019 -1.48%
2016-10-27 0 5.400 5.370 5.380 5.350 5.430 379,000 2,039,990 5.3826 2.829 2.813 2.819 2.803 2.845 723,403 2.8200 -1.64%
2016-10-26 0 5.490 5.440 5.500 5.350 5.530 5,019,000 27,544,320 5.4880 2.876 2.850 2.882 2.803 2.897 9,579,844 2.8752 1.29%
2016-10-25 0 5.420 5.400 5.420 5.320 5.450 2,794,000 15,003,420 5.3699 2.840 2.829 2.840 2.787 2.855 5,332,951 2.8133 0.74%
2016-10-24 0 5.380 5.380 5.400 5.160 5.500 4,401,000 23,724,120 5.3906 2.819 2.819 2.829 2.703 2.882 8,400,258 2.8242 2.67%
2016-10-20 0 5.240 5.210 5.260 5.130 5.260 2,272,000 11,796,020 5.1919 2.745 2.730 2.756 2.688 2.756 4,336,602 2.7201 -0.95%
2016-10-19 0 5.290 5.280 5.290 5.180 5.350 1,351,000 7,156,820 5.2974 2.771 2.766 2.771 2.714 2.803 2,578,675 2.7754 1.15%
2016-10-18 0 5.230 5.200 5.230 5.130 5.300 496,000 2,585,630 5.2130 2.740 2.724 2.740 2.688 2.777 946,723 2.7311 -0.19%
2016-10-17 0 5.240 5.200 5.240 5.100 5.300 492,000 2,564,100 5.2116 2.745 2.724 2.745 2.672 2.777 939,088 2.7304 -0.95%
2016-10-14 0 5.290 5.250 5.290 5.110 5.410 945,000 4,948,430 5.2364 2.771 2.751 2.771 2.677 2.834 1,803,736 2.7434 1.15%
2016-10-13 0 5.230 5.230 5.240 5.170 5.340 909,000 4,746,690 5.2219 2.740 2.740 2.745 2.709 2.798 1,735,023 2.7358 0.58%
2016-10-12 0 5.200 5.200 5.240 5.190 5.300 1,067,000 5,587,240 5.2364 2.724 2.724 2.745 2.719 2.777 2,036,600 2.7434 -1.14%
2016-10-11 0 5.260 5.260 5.270 5.120 5.350 3,902,000 20,558,410 5.2687 2.756 2.756 2.761 2.682 2.803 7,447,808 2.7603 -0.94%
2016-10-07 0 5.310 5.280 5.310 5.210 5.420 747,000 3,959,240 5.3002 2.782 2.766 2.782 2.730 2.840 1,425,811 2.7768 -1.30%
2016-10-06 0 5.380 5.370 5.380 5.180 5.400 1,443,000 7,677,090 5.3202 2.819 2.813 2.819 2.714 2.829 2,754,277 2.7873 3.46%
2016-10-05 0 5.200 5.200 5.210 5.120 5.420 1,305,000 6,794,460 5.2065 2.724 2.724 2.730 2.682 2.840 2,490,874 2.7277 0.97%
2016-10-04 0 5.150 5.140 5.150 4.890 5.160 609,000 3,069,040 5.0395 2.698 2.693 2.698 2.562 2.703 1,162,408 2.6402 5.10%
2016-10-03 0 4.900 4.900 4.940 4.830 4.970 95,000 465,310 4.8980 2.567 2.567 2.588 2.530 2.604 181,328 2.5661 1.24%
2016-09-30 0 4.840 4.830 4.840 4.770 4.850 2,521,000 12,176,010 4.8298 2.536 2.530 2.536 2.499 2.541 4,811,872 2.5304 -0.82%
2016-09-29 0 4.880 4.840 4.880 4.780 4.880 1,047,000 5,030,390 4.8046 2.557 2.536 2.557 2.504 2.557 1,998,425 2.5172 0.62%
2016-09-28 0 4.850 4.840 4.850 4.810 4.880 371,000 1,802,070 4.8573 2.541 2.536 2.541 2.520 2.557 708,134 2.5448 -0.61%
2016-09-27 0 4.880 4.860 4.880 4.790 4.930 315,000 1,531,950 4.8633 2.557 2.546 2.557 2.510 2.583 601,245 2.5480 0.62%
2016-09-26 0 4.850 4.830 4.850 4.810 4.960 1,201,000 5,882,580 4.8981 2.541 2.530 2.541 2.520 2.599 2,292,367 2.5662 -2.41%
2016-09-23 0 4.970 4.930 4.970 4.910 5.060 764,607 3,804,598 4.9759 2.604 2.583 2.604 2.572 2.651 1,459,417 2.6069 -1.00%
2016-09-22 0 5.020 5.010 5.030 4.930 5.200 2,521,000 12,831,180 5.0897 2.630 2.625 2.635 2.583 2.724 4,811,872 2.6666 1.83%
2016-09-21 0 4.930 4.930 4.940 4.700 4.940 4,237,000 20,383,720 4.8109 2.583 2.583 2.588 2.462 2.588 8,087,228 2.5205 4.23%
2016-09-20 0 4.730 4.700 4.730 4.680 4.750 2,043,000 9,598,370 4.6982 2.478 2.462 2.478 2.452 2.489 3,899,506 2.4614 1.07%
2016-09-19 0 4.680 4.650 4.680 4.620 4.750 3,609,000 16,894,070 4.6811 2.452 2.436 2.452 2.420 2.489 6,888,555 2.4525 1.30%
2016-09-15 0 4.620 4.610 4.620 4.590 4.650 959,000 4,429,420 4.6188 2.420 2.415 2.420 2.405 2.436 1,830,458 2.4198 0.65%
2016-09-14 0 4.590 4.590 4.600 4.550 4.610 388,000 1,779,090 4.5853 2.405 2.405 2.410 2.384 2.415 740,582 2.4023 -0.22%
2016-09-13 0 4.600 4.570 4.600 4.590 4.720 1,846,000 8,533,676 4.6228 2.410 2.394 2.410 2.405 2.473 3,523,489 2.4219 0.00%
2016-09-12 0 4.600 4.600 4.690 4.550 4.780 2,280,000 10,623,400 4.6594 2.410 2.410 2.457 2.384 2.504 4,351,872 2.4411 -5.54%
2016-09-09 0 4.870 4.850 4.900 4.750 4.960 2,337,000 11,289,435 4.8307 2.551 2.541 2.567 2.489 2.599 4,460,668 2.5309 1.88%
2016-09-08 0 4.780 4.730 4.780 4.700 4.840 1,280,000 6,117,276 4.7791 2.504 2.478 2.504 2.462 2.536 2,443,156 2.5038 0.00%
2016-09-07 0 4.780 4.720 4.780 4.700 4.800 927,000 4,415,013 4.7627 2.504 2.473 2.504 2.462 2.515 1,769,379 2.4952 -0.42%
2016-09-06 0 4.800 4.720 4.800 4.630 4.800 3,191,000 15,013,560 4.7050 2.515 2.473 2.515 2.426 2.515 6,090,712 2.4650 2.78%
2016-09-05 0 4.670 4.660 4.670 4.660 4.770 3,311,000 15,601,720 4.7121 2.447 2.441 2.447 2.441 2.499 6,319,757 2.4687 1.52%
2016-09-02 0 4.600 4.590 4.620 4.590 4.650 1,536,000 7,087,410 4.6142 2.410 2.405 2.420 2.405 2.436 2,931,787 2.4174 -0.22%
2016-09-01 0 4.610 4.590 4.610 4.590 4.760 1,895,000 8,780,810 4.6337 2.415 2.405 2.415 2.405 2.494 3,617,016 2.4276 -1.07%
2016-08-31 0 4.660 4.660 4.690 4.490 4.800 1,981,000 9,206,660 4.6475 2.441 2.441 2.457 2.352 2.515 3,781,166 2.4349 8.12%
2016-08-30 0 4.310 4.270 4.310 4.200 4.310 134,000 572,670 4.2737 2.258 2.237 2.258 2.200 2.258 255,768 2.2390 1.41%
2016-08-29 0 4.250 4.290 4.310 4.110 4.310 1,219,000 5,185,955 4.2543 2.227 2.248 2.258 2.153 2.258 2,326,724 2.2289 1.43%
2016-08-26 0 4.190 4.190 4.220 4.160 4.270 356,000 1,494,545 4.1982 2.195 2.195 2.211 2.179 2.237 679,503 2.1995 -0.71%
2016-08-25 0 4.220 4.220 4.240 4.200 4.290 203,000 859,200 4.2325 2.211 2.211 2.221 2.200 2.248 387,469 2.2175 -0.24%
2016-08-24 0 4.230 4.230 4.240 4.220 4.400 326,000 1,395,820 4.2817 2.216 2.216 2.221 2.211 2.305 622,241 2.2432 -2.98%
2016-08-23 0 4.360 4.310 4.360 4.190 4.400 122,000 528,670 4.3334 2.284 2.258 2.284 2.195 2.305 232,863 2.2703 0.69%
2016-08-22 0 4.330 4.330 4.400 4.260 4.400 158,000 688,470 4.3574 2.269 2.269 2.305 2.232 2.305 301,577 2.2829 -1.59%
2016-08-19 0 4.400 4.380 4.400 4.330 4.440 119,000 519,920 4.3691 2.305 2.295 2.305 2.269 2.326 227,137 2.2890 -0.23%
2016-08-18 0 4.410 4.390 4.410 4.310 4.440 48,000 210,220 4.3796 2.310 2.300 2.310 2.258 2.326 91,618 2.2945 0.46%
2016-08-17 0 4.390 4.390 4.420 4.340 4.500 220,000 975,850 4.4357 2.300 2.300 2.316 2.274 2.358 419,917 2.3239 -0.23%
2016-08-16 0 4.400 4.370 4.450 4.360 4.400 27,000 118,260 4.3800 2.305 2.289 2.331 2.284 2.305 51,535 2.2947 -0.45%
2016-08-15 0 4.420 4.400 4.450 4.330 4.450 134,000 589,800 4.4015 2.316 2.305 2.331 2.269 2.331 255,768 2.3060 0.45%
2016-08-12 0 4.400 4.370 4.400 4.300 4.450 117,000 514,150 4.3944 2.305 2.289 2.305 2.253 2.331 223,320 2.3023 0.23%
2016-08-11 0 4.390 4.380 4.460 4.310 4.480 32,000 140,900 4.4031 2.300 2.295 2.337 2.258 2.347 61,079 2.3069 0.23%
2016-08-10 0 4.380 4.380 4.500 4.380 4.500 401,000 1,785,600 4.4529 2.295 2.295 2.358 2.295 2.358 765,395 2.3329 -0.45%
2016-08-09 0 4.400 4.400 4.430 4.310 4.400 13,000 57,100 4.3923 2.305 2.305 2.321 2.258 2.305 24,813 2.3012 -0.68%
2016-08-08 0 4.430 4.430 4.440 4.300 4.430 198,000 870,280 4.3954 2.321 2.321 2.326 2.253 2.321 377,926 2.3028 1.84%
2016-08-05 0 4.350 4.340 4.350 4.180 4.350 240,000 1,034,360 4.3098 2.279 2.274 2.279 2.190 2.279 458,092 2.2580 2.35%
2016-08-04 0 4.250 4.250 4.270 4.170 4.280 99,000 418,770 4.2300 2.227 2.227 2.237 2.185 2.242 188,963 2.2161 0.24%
2016-08-03 0 4.240 4.210 4.250 4.130 4.300 55,000 232,440 4.2262 2.221 2.206 2.227 2.164 2.253 104,979 2.2141 1.19%
2016-08-01 0 4.190 4.190 4.220 4.120 4.210 33,000 137,330 4.1615 2.195 2.195 2.211 2.159 2.206 62,988 2.1803 0.24%
2016-07-29 0 4.180 4.180 4.200 4.170 4.330 281,000 1,189,315 4.2324 2.190 2.190 2.200 2.185 2.269 536,349 2.2174 -3.24%
2016-07-28 0 4.320 4.340 4.360 4.280 4.390 332,000 1,445,120 4.3528 2.263 2.274 2.284 2.242 2.300 633,694 2.2805 -0.92%
2016-07-27 0 4.360 4.360 4.380 4.330 4.490 607,468 2,665,429 4.3878 2.284 2.284 2.295 2.269 2.352 1,159,484 2.2988 0.46%
2016-07-26 0 4.340 4.340 4.360 4.290 4.370 329,000 1,429,980 4.3464 2.274 2.274 2.284 2.248 2.289 627,967 2.2772 0.70%
2016-07-25 0 4.310 4.300 4.310 4.270 4.340 88,000 378,780 4.3043 2.258 2.253 2.258 2.237 2.274 167,967 2.2551 -0.23%
2016-07-22 0 4.320 4.290 4.340 4.260 4.410 379,000 1,646,860 4.3453 2.263 2.248 2.274 2.232 2.310 723,403 2.2765 -0.23%
2016-07-21 0 4.330 4.290 4.330 4.280 4.350 352,000 1,519,290 4.3162 2.269 2.248 2.269 2.242 2.279 671,868 2.2613 1.17%
2016-07-20 0 4.280 4.280 4.290 4.210 4.300 133,000 568,380 4.2735 2.242 2.242 2.248 2.206 2.253 253,859 2.2390 0.23%
2016-07-19 0 4.270 4.270 4.300 4.260 4.310 325,000 1,396,210 4.2960 2.237 2.237 2.253 2.232 2.258 620,333 2.2507 -0.70%
2016-07-18 0 4.300 4.300 4.310 4.260 4.400 771,000 3,315,750 4.3006 2.253 2.253 2.258 2.232 2.305 1,471,620 2.2531 0.94%
2016-07-15 0 4.260 4.240 4.260 4.170 4.270 260,000 1,100,690 4.2334 2.232 2.221 2.232 2.185 2.237 496,266 2.2179 1.19%
2016-07-14 0 4.210 4.200 4.220 4.140 4.220 125,000 524,210 4.1937 2.206 2.200 2.211 2.169 2.211 238,589 2.1971 0.24%
2016-07-13 0 4.200 4.180 4.270 4.180 4.330 24,000 101,510 4.2296 2.200 2.190 2.237 2.190 2.269 45,809 2.2159 0.48%
2016-07-12 0 4.180 4.170 4.260 4.120 4.280 229,000 962,840 4.2045 2.190 2.185 2.232 2.159 2.242 437,096 2.2028 0.00%
2016-07-11 0 4.180 4.180 4.190 4.120 4.240 134,000 560,080 4.1797 2.190 2.190 2.195 2.159 2.221 255,768 2.1898 1.21%
2016-07-08 0 4.130 4.130 4.180 4.100 4.210 366,468 1,513,142 4.1290 2.164 2.164 2.190 2.148 2.206 699,483 2.1632 -1.20%
2016-07-07 0 4.180 4.180 4.190 4.100 4.270 974,000 4,056,700 4.1650 2.190 2.190 2.195 2.148 2.237 1,859,089 2.1821 -1.18%
2016-07-06 0 4.230 4.220 4.240 4.160 4.350 101,000 426,880 4.2265 2.216 2.211 2.221 2.179 2.279 192,780 2.2143 -1.40%
2016-07-05 0 4.290 4.260 4.290 4.200 4.360 301,000 1,282,965 4.2623 2.248 2.232 2.248 2.200 2.284 574,523 2.2331 1.66%
2016-07-04 0 4.220 4.200 4.250 4.190 4.390 912,000 3,897,910 4.2740 2.211 2.200 2.227 2.195 2.300 1,740,749 2.2392 0.48%
2016-06-30 0 4.200 4.120 4.200 3.960 4.270 418,000 1,711,630 4.0948 2.200 2.159 2.200 2.075 2.237 797,843 2.1453 4.48%
2016-06-29 0 4.020 4.000 4.020 3.910 4.020 181,000 718,790 3.9712 2.106 2.096 2.106 2.048 2.106 345,478 2.0806 1.26%
2016-06-28 0 3.970 3.960 4.000 3.850 4.090 422,000 1,661,160 3.9364 2.080 2.075 2.096 2.017 2.143 805,478 2.0623 -1.24%
2016-06-27 0 4.020 4.020 4.030 3.970 4.060 238,000 958,260 4.0263 2.106 2.106 2.111 2.080 2.127 454,274 2.1094 0.25%
2016-06-24 0 4.010 4.010 4.060 3.960 4.050 138,000 551,160 3.9939 2.101 2.101 2.127 2.075 2.122 263,403 2.0925 -2.67%
2016-06-23 0 4.120 4.120 4.130 4.030 4.130 339,000 1,383,640 4.0815 2.159 2.159 2.164 2.111 2.164 647,055 2.1384 1.23%
2016-06-22 0 4.070 4.070 4.090 4.030 4.120 371,000 1,514,060 4.0810 2.132 2.132 2.143 2.111 2.159 708,134 2.1381 -0.25%
2016-06-21 0 4.080 4.070 4.080 4.010 4.160 180,000 733,890 4.0772 2.138 2.132 2.138 2.101 2.179 343,569 2.1361 1.24%
2016-06-20 0 4.030 4.020 4.050 3.910 4.090 2,195,000 8,924,110 4.0657 2.111 2.106 2.122 2.048 2.143 4,189,631 2.1300 0.50%
2016-06-17 0 4.010 4.000 4.010 3.980 4.190 191,000 773,280 4.0486 2.101 2.096 2.101 2.085 2.195 364,565 2.1211 -3.61%
2016-06-16 0 4.160 4.110 4.170 3.960 4.170 671,000 2,723,090 4.0583 2.179 2.153 2.185 2.075 2.185 1,280,748 2.1262 1.96%
2016-06-15 0 4.080 4.080 4.120 4.010 4.170 952,000 3,857,595 4.0521 2.138 2.138 2.159 2.101 2.185 1,817,097 2.1229 0.25%
2016-06-14 0 4.070 4.070 4.090 4.030 4.110 151,000 616,370 4.0819 2.132 2.132 2.143 2.111 2.153 288,216 2.1386 -0.97%
2016-06-13 0 4.110 4.100 4.110 4.000 4.160 220,000 902,705 4.1032 2.153 2.148 2.153 2.096 2.179 419,917 2.1497 -4.00%
2016-06-10 0 4.380 4.260 4.380 4.240 4.570 2,889,000 12,534,255 4.3386 2.243 2.181 2.243 2.171 2.340 5,641,699 2.2217 1.39%
2016-06-08 0 4.320 4.310 4.320 4.290 4.370 307,900 1,332,762 4.3286 2.212 2.207 2.212 2.197 2.238 601,274 2.2166 -0.69%
2016-06-07 0 4.350 4.350 4.370 4.190 4.380 958,000 4,154,370 4.3365 2.228 2.228 2.238 2.146 2.243 1,870,802 2.2206 4.07%
2016-06-06 0 4.180 4.180 4.200 4.130 4.230 73,000 305,360 4.1830 2.140 2.140 2.151 2.115 2.166 142,556 2.1420 -0.48%
2016-06-03 0 4.200 4.200 4.240 4.110 4.200 102,000 425,070 4.1674 2.151 2.151 2.171 2.105 2.151 199,188 2.1340 1.20%
2016-06-02 0 4.150 4.150 4.160 4.020 4.210 314,000 1,293,470 4.1193 2.125 2.125 2.130 2.059 2.156 613,186 2.1094 -2.12%
2016-06-01 0 4.240 4.230 4.240 4.130 4.250 364,000 1,537,735 4.2245 2.171 2.166 2.171 2.115 2.176 710,827 2.1633 1.68%
2016-05-31 0 4.170 4.170 4.220 4.090 4.230 116,000 485,973 4.1894 2.135 2.135 2.161 2.094 2.166 226,527 2.1453 1.71%
2016-05-30 0 4.100 4.100 4.120 4.030 4.120 169,000 691,060 4.0891 2.100 2.100 2.110 2.064 2.110 330,027 2.0940 1.49%
2016-05-27 0 4.040 4.020 4.040 3.960 4.050 401,000 1,610,930 4.0173 2.069 2.059 2.069 2.028 2.074 783,081 2.0572 2.28%
2016-05-26 0 3.950 3.940 3.950 3.880 3.990 265,000 1,046,680 3.9497 2.023 2.018 2.023 1.987 2.043 517,498 2.0226 0.77%
2016-05-25 0 3.920 3.890 4.000 3.890 4.080 997,000 3,969,199 3.9811 2.007 1.992 2.048 1.992 2.089 1,946,962 2.0387 -0.51%
2016-05-24 0 3.940 3.940 4.000 3.920 4.080 786,000 3,134,010 3.9873 2.018 2.018 2.048 2.007 2.089 1,534,917 2.0418 -4.14%
2016-05-23 0 4.110 4.080 4.120 4.070 4.210 1,030,000 4,236,090 4.1127 2.105 2.089 2.110 2.084 2.156 2,011,405 2.1060 -2.14%
2016-05-20 0 4.200 4.200 4.260 4.200 4.300 2,163,000 9,179,280 4.2438 2.151 2.151 2.181 2.151 2.202 4,223,952 2.1731 0.00%
2016-05-19 0 4.200 4.200 4.280 4.050 4.240 1,078,000 4,530,400 4.2026 2.151 2.151 2.192 2.074 2.171 2,105,141 2.1521 -1.64%
2016-05-18 0 4.270 4.270 4.280 4.170 4.380 3,380,670 14,484,399 4.2845 2.187 2.187 2.192 2.135 2.243 6,601,843 2.1940 -2.06%
2016-05-17 0 4.360 4.340 4.370 4.300 4.390 3,747,000 16,207,756 4.3255 2.233 2.222 2.238 2.202 2.248 7,317,220 2.2150 0.69%
2016-05-16 0 4.330 4.310 4.330 4.250 4.350 2,944,000 12,645,635 4.2954 2.217 2.207 2.217 2.176 2.228 5,749,105 2.1996 -0.46%
2016-05-13 0 4.350 4.340 4.360 4.300 4.450 886,000 3,865,550 4.3629 2.228 2.222 2.233 2.202 2.279 1,730,199 2.2342 -2.25%
2016-05-12 0 4.450 4.410 4.450 4.300 4.500 277,000 1,225,842 4.4254 2.279 2.258 2.279 2.202 2.304 540,931 2.2662 2.30%
2016-05-11 0 4.350 4.350 4.360 4.340 4.380 791,000 3,448,601 4.3598 2.228 2.228 2.233 2.222 2.243 1,544,681 2.2326 -0.46%
2016-05-10 0 4.370 4.340 4.370 4.330 4.370 117,000 509,690 4.3563 2.238 2.222 2.238 2.217 2.238 228,480 2.2308 0.00%
2016-05-09 0 4.370 4.340 4.370 4.300 4.500 991,000 4,373,100 4.4128 2.238 2.222 2.238 2.202 2.304 1,935,245 2.2597 -2.02%
2016-05-06 0 4.460 4.440 4.460 4.430 4.530 982,000 4,394,555 4.4751 2.284 2.274 2.284 2.269 2.320 1,917,670 2.2916 -0.22%
2016-05-05 0 4.470 4.470 4.480 4.440 4.530 615,000 2,754,560 4.4790 2.289 2.289 2.294 2.274 2.320 1,200,985 2.2936 -1.54%
2016-05-04 0 4.540 4.520 4.540 4.420 4.550 786,092 3,555,723 4.5233 2.325 2.315 2.325 2.263 2.330 1,535,097 2.3163 0.89%
2016-05-03 0 4.500 4.480 4.500 4.450 4.550 724,000 3,251,300 4.4907 2.304 2.294 2.304 2.279 2.330 1,413,842 2.2996 0.00%
2016-04-29 0 4.500 4.500 4.510 4.430 4.580 621,000 2,808,240 4.5221 2.304 2.304 2.309 2.269 2.345 1,212,702 2.3157 -0.22%
2016-04-28 0 4.510 4.500 4.520 4.480 4.580 993,000 4,499,188 4.5309 2.309 2.304 2.315 2.294 2.345 1,939,151 2.3202 0.67%
2016-04-27 0 4.480 4.470 4.500 4.350 4.740 583,000 2,609,890 4.4767 2.294 2.289 2.304 2.228 2.427 1,138,495 2.2924 2.52%
2016-04-26 0 4.370 4.370 4.400 4.330 4.430 330,000 1,437,380 4.3557 2.238 2.238 2.253 2.217 2.269 644,431 2.2305 -0.46%
2016-04-25 0 4.390 4.330 4.390 4.320 4.430 780,000 3,416,060 4.3796 2.248 2.217 2.248 2.212 2.269 1,523,200 2.2427 -0.68%
2016-04-22 0 4.420 4.420 4.430 4.340 4.480 743,000 3,270,540 4.4018 2.263 2.263 2.269 2.222 2.294 1,450,946 2.2541 0.23%
2016-04-21 0 4.410 4.400 4.410 4.350 4.500 513,000 2,276,230 4.4371 2.258 2.253 2.258 2.228 2.304 1,001,797 2.2721 0.00%
2016-04-20 0 4.410 4.410 4.430 4.300 4.500 949,000 4,182,820 4.4076 2.258 2.258 2.269 2.202 2.304 1,853,227 2.2570 -0.68%
2016-04-19 0 4.440 4.410 4.440 4.320 4.500 1,564,000 6,879,790 4.3988 2.274 2.258 2.274 2.212 2.304 3,054,212 2.2526 3.26%
2016-04-18 0 4.300 4.300 4.340 4.210 4.390 794,000 3,402,885 4.2857 2.202 2.202 2.222 2.156 2.248 1,550,540 2.1946 1.90%
2016-04-15 0 4.220 4.210 4.250 4.150 4.330 697,000 2,955,250 4.2400 2.161 2.156 2.176 2.125 2.217 1,361,116 2.1712 -2.31%
2016-04-14 0 4.320 4.310 4.330 4.240 4.400 1,062,000 4,611,550 4.3423 2.212 2.207 2.217 2.171 2.253 2,073,896 2.2236 1.41%
2016-04-13 0 4.260 4.260 4.270 4.150 4.400 1,908,000 8,225,750 4.3112 2.181 2.181 2.187 2.125 2.253 3,725,982 2.2077 0.71%
2016-04-12 0 4.230 4.180 4.230 4.150 4.250 172,000 721,130 4.1926 2.166 2.140 2.166 2.125 2.176 335,885 2.1470 0.00%
2016-04-11 0 4.230 4.230 4.280 4.100 4.290 516,000 2,182,190 4.2291 2.166 2.166 2.192 2.100 2.197 1,007,656 2.1656 1.93%
2016-04-08 0 4.150 4.100 4.150 4.060 4.150 119,000 487,400 4.0958 2.125 2.100 2.125 2.079 2.125 232,386 2.0974 0.48%
2016-04-07 0 4.130 4.120 4.180 4.100 4.180 167,000 692,940 4.1493 2.115 2.110 2.140 2.100 2.140 326,121 2.1248 0.00%
2016-04-06 0 4.130 4.110 4.160 4.100 4.200 309,000 1,292,710 4.1835 2.115 2.105 2.130 2.100 2.151 603,422 2.1423 0.49%
2016-04-05 0 4.110 4.100 4.110 4.080 4.210 351,000 1,443,308 4.1120 2.105 2.100 2.105 2.089 2.156 685,440 2.1057 -3.29%
2016-04-01 0 4.250 4.240 4.250 4.210 4.290 266,000 1,130,690 4.2507 2.176 2.171 2.176 2.156 2.197 519,450 2.1767 0.24%
2016-03-31 0 4.240 4.240 4.270 4.190 4.360 323,000 1,374,890 4.2566 2.171 2.171 2.187 2.146 2.233 630,761 2.1797 -1.40%
2016-03-30 0 4.300 4.290 4.300 4.220 4.360 635,000 2,735,330 4.3076 2.202 2.197 2.202 2.161 2.233 1,240,041 2.2058 1.90%
2016-03-29 0 4.220 4.220 4.270 4.080 4.280 748,000 3,125,978 4.1791 2.161 2.161 2.187 2.089 2.192 1,460,710 2.1400 3.69%
2016-03-24 0 4.070 4.070 4.080 3.960 4.080 1,332,000 5,412,440 4.0634 2.084 2.084 2.089 2.028 2.089 2,601,157 2.0808 -0.73%
2016-03-23 0 4.100 4.080 4.120 4.070 4.130 1,154,000 4,722,980 4.0927 2.100 2.089 2.110 2.084 2.115 2,253,555 2.0958 0.24%
2016-03-22 0 4.090 4.070 4.090 4.020 4.130 2,044,000 8,273,110 4.0475 2.094 2.084 2.094 2.059 2.115 3,991,566 2.0726 2.25%
2016-03-21 0 4.000 3.990 4.000 3.960 4.070 1,514,000 6,082,150 4.0173 2.048 2.043 2.048 2.028 2.084 2,956,571 2.0572 0.00%
2016-03-18 0 4.000 4.000 4.030 3.970 4.040 655,000 2,624,480 4.0068 2.048 2.048 2.064 2.033 2.069 1,279,098 2.0518 -0.50%
2016-03-17 0 4.020 4.000 4.020 3.970 4.040 798,000 3,197,350 4.0067 2.059 2.048 2.059 2.033 2.069 1,558,351 2.0518 1.77%
2016-03-16 0 3.950 3.950 3.980 3.900 3.990 1,010,000 3,992,300 3.9528 2.023 2.023 2.038 1.997 2.043 1,972,349 2.0241 0.51%
2016-03-15 0 3.930 3.910 3.930 3.850 4.020 885,000 3,454,520 3.9034 2.012 2.002 2.012 1.972 2.059 1,728,246 1.9989 -0.25%
2016-03-14 0 3.940 3.940 4.010 3.940 4.070 1,862,000 7,451,050 4.0016 2.018 2.018 2.053 2.018 2.084 3,636,152 2.0492 -1.99%
2016-03-11 0 4.020 4.000 4.020 3.910 4.090 1,772,000 7,099,870 4.0067 2.059 2.048 2.059 2.002 2.094 3,460,399 2.0517 0.25%
2016-03-10 0 4.010 4.010 4.020 3.640 4.130 4,662,000 18,347,680 3.9356 2.053 2.053 2.059 1.864 2.115 9,104,051 2.0153 10.16%
2016-03-09 0 3.640 3.640 3.650 3.630 3.670 439,000 1,601,705 3.6485 1.864 1.864 1.869 1.859 1.879 857,288 1.8683 -0.82%
2016-03-08 0 3.670 3.650 3.660 3.630 3.710 874,000 3,199,905 3.6612 1.879 1.869 1.874 1.859 1.900 1,706,765 1.8748 0.00%
2016-03-07 0 3.670 3.660 3.680 3.660 3.740 634,000 2,343,760 3.6968 1.879 1.874 1.884 1.874 1.915 1,238,088 1.8930 1.38%
2016-03-04 0 3.620 3.620 3.630 3.500 3.710 1,811,000 6,585,975 3.6367 1.854 1.854 1.859 1.792 1.900 3,536,559 1.8623 -0.82%
2016-03-03 0 3.650 3.640 3.650 3.620 3.800 1,212,000 4,453,435 3.6745 1.869 1.864 1.869 1.854 1.946 2,366,819 1.8816 -1.88%
2016-03-02 0 3.720 3.710 3.740 3.670 3.800 887,000 3,296,445 3.7164 1.905 1.900 1.915 1.879 1.946 1,732,152 1.9031 1.09%
2016-03-01 0 3.680 3.680 3.700 3.580 3.710 201,000 737,220 3.6678 1.884 1.884 1.895 1.833 1.900 392,517 1.8782 1.94%
2016-02-29 0 3.610 3.610 3.710 3.580 3.700 183,000 663,240 3.6243 1.849 1.849 1.900 1.833 1.895 357,366 1.8559 -2.17%
2016-02-26 0 3.690 3.650 3.710 3.620 3.730 187,000 685,880 3.6678 1.890 1.869 1.900 1.854 1.910 365,177 1.8782 2.79%
2016-02-25 0 3.590 3.590 3.610 3.480 3.660 508,000 1,816,856 3.5765 1.838 1.838 1.849 1.782 1.874 992,033 1.8314 -2.71%
2016-02-24 0 3.690 3.690 3.710 3.650 3.750 643,000 2,381,080 3.7031 1.890 1.890 1.900 1.869 1.920 1,255,664 1.8963 -1.07%
2016-02-23 0 3.730 3.690 3.750 3.690 3.830 824,000 3,100,340 3.7625 1.910 1.890 1.920 1.890 1.961 1,609,124 1.9267 -2.86%
2016-02-22 0 3.840 3.840 3.850 3.840 3.980 1,027,000 3,991,730 3.8868 1.966 1.966 1.972 1.966 2.038 2,005,547 1.9903 -0.78%
2016-02-19 0 3.870 3.830 3.870 3.760 3.900 337,000 1,300,130 3.8580 1.982 1.961 1.982 1.925 1.997 658,101 1.9756 0.52%
2016-02-18 0 3.850 3.840 3.860 3.780 3.920 1,092,000 4,231,980 3.8754 1.972 1.966 1.977 1.936 2.007 2,132,480 1.9845 2.67%
2016-02-17 0 3.750 3.750 3.780 3.740 3.810 144,000 542,630 3.7683 1.920 1.920 1.936 1.915 1.951 281,206 1.9297 -0.27%
2016-02-16 0 3.760 3.760 3.790 3.690 3.810 116,000 438,680 3.7817 1.925 1.925 1.941 1.890 1.951 226,527 1.9365 1.90%
2016-02-15 0 3.690 3.690 3.700 3.580 3.760 344,000 1,257,190 3.6546 1.890 1.890 1.895 1.833 1.925 671,770 1.8715 4.24%
2016-02-12 0 3.540 3.490 3.540 3.430 3.790 1,024,000 3,623,970 3.5390 1.813 1.787 1.813 1.756 1.941 1,999,689 1.8123 -5.85%
2016-02-11 0 3.760 3.760 3.830 3.760 3.880 247,000 942,990 3.8178 1.925 1.925 1.961 1.925 1.987 482,347 1.9550 -5.05%
2016-02-05 0 3.960 3.940 3.960 3.900 4.000 576,000 2,283,800 3.9649 2.028 2.018 2.028 1.997 2.048 1,124,825 2.0304 -1.25%
2016-02-04 0 4.010 4.000 4.010 3.910 4.020 428,000 1,712,200 4.0005 2.053 2.048 2.053 2.002 2.059 835,807 2.0486 0.50%
2016-02-03 0 3.990 3.960 3.990 3.900 4.020 1,854,000 7,454,290 4.0207 2.043 2.028 2.043 1.997 2.059 3,620,530 2.0589 -1.72%
2016-02-02 0 4.060 4.040 4.060 4.030 4.110 326,000 1,317,596 4.0417 2.079 2.069 2.079 2.064 2.105 636,620 2.0697 0.74%
2016-02-01 0 4.030 4.000 4.030 3.980 4.060 608,000 2,445,330 4.0219 2.064 2.048 2.064 2.038 2.079 1,187,315 2.0595 -0.25%
2016-01-29 0 4.040 4.030 4.070 3.860 4.200 292,000 1,176,870 4.0304 2.069 2.064 2.084 1.977 2.151 570,224 2.0639 4.12%
2016-01-28 0 3.880 3.830 3.900 3.830 4.030 618,000 2,425,130 3.9242 1.987 1.961 1.997 1.961 2.064 1,206,843 2.0095 -3.48%
2016-01-27 0 4.020 4.010 4.020 4.000 4.070 2,287,000 9,221,505 4.0321 2.059 2.053 2.059 2.048 2.084 4,466,101 2.0648 0.50%
2016-01-26 0 4.000 4.000 4.020 3.990 4.130 405,000 1,634,170 4.0350 2.048 2.048 2.059 2.043 2.115 790,892 2.0662 -3.15%
2016-01-25 0 4.130 4.100 4.130 4.130 4.160 400,000 1,657,070 4.1427 2.115 2.100 2.115 2.115 2.130 781,128 2.1214 0.24%
2016-01-22 0 4.120 4.100 4.130 4.060 4.150 692,000 2,846,160 4.1129 2.110 2.100 2.115 2.079 2.125 1,351,352 2.1062 2.23%
2016-01-21 0 4.030 4.000 4.030 3.990 4.150 743,000 3,013,575 4.0560 2.064 2.048 2.064 2.043 2.125 1,450,946 2.0770 -2.42%
2016-01-20 0 4.130 4.130 4.140 4.110 4.200 1,815,000 7,553,820 4.1619 2.115 2.115 2.120 2.105 2.151 3,544,370 2.1312 -1.20%
2016-01-19 0 4.180 4.180 4.200 4.060 4.240 582,000 2,432,730 4.1799 2.140 2.140 2.151 2.079 2.171 1,136,542 2.1405 0.72%
2016-01-18 0 4.150 4.080 4.150 3.890 4.200 215,000 876,910 4.0787 2.125 2.089 2.125 1.992 2.151 419,856 2.0886 -1.66%
2016-01-15 0 4.220 4.200 4.220 4.170 4.330 386,000 1,633,530 4.2319 2.161 2.151 2.161 2.135 2.217 753,789 2.1671 -2.76%
2016-01-14 0 4.340 4.320 4.350 4.170 4.350 160,000 682,700 4.2669 2.222 2.212 2.228 2.135 2.228 312,451 2.1850 -0.91%
2016-01-13 0 4.380 4.340 4.380 4.340 4.410 1,058,000 4,563,205 4.3130 2.243 2.222 2.243 2.222 2.258 2,066,084 2.2086 2.58%
2016-01-12 0 4.270 4.220 4.300 4.240 4.520 171,000 735,160 4.2992 2.187 2.161 2.202 2.171 2.315 333,932 2.2015 0.95%
2016-01-11 0 4.230 4.200 4.230 4.150 4.300 614,001 2,596,734 4.2292 2.166 2.151 2.166 2.125 2.202 1,199,034 2.1657 -3.86%
2016-01-08 0 4.400 4.350 4.400 4.270 4.500 884,000 3,881,745 4.3911 2.253 2.228 2.253 2.187 2.304 1,726,294 2.2486 0.00%
2016-01-07 0 4.400 4.400 4.450 4.290 4.510 769,002 3,432,537 4.4636 2.253 2.253 2.279 2.197 2.309 1,501,723 2.2857 -5.17%
2016-01-06 0 4.640 4.610 4.640 4.510 4.700 383,000 1,765,685 4.6101 2.376 2.361 2.376 2.309 2.407 747,930 2.3608 0.87%
2016-01-05 0 4.600 4.600 4.660 4.540 4.710 621,000 2,900,630 4.6709 2.356 2.356 2.386 2.325 2.412 1,212,702 2.3919 -2.95%
2016-01-04 0 4.740 4.730 4.740 4.660 4.900 310,000 1,477,750 4.7669 2.427 2.422 2.427 2.386 2.509 605,374 2.4411 -5.58%
2015-12-31 0 5.020 5.010 5.030 4.840 5.040 982,000 4,894,780 4.9845 2.571 2.566 2.576 2.478 2.581 1,917,670 2.5525 2.45%
2015-12-30 0 4.900 4.860 4.900 4.840 4.980 978,000 4,804,435 4.9125 2.509 2.489 2.509 2.478 2.550 1,909,859 2.5156 2.51%
2015-12-29 0 4.780 4.780 4.800 4.620 4.940 786,000 3,810,880 4.8484 2.448 2.448 2.458 2.366 2.530 1,534,917 2.4828 2.80%
2015-12-28 0 4.650 4.630 4.650 4.600 4.790 301,000 1,407,010 4.6745 2.381 2.371 2.381 2.356 2.453 587,799 2.3937 0.00%
2015-12-24 0 4.650 4.600 4.700 4.560 4.750 900,000 4,154,210 4.6158 2.381 2.356 2.407 2.335 2.432 1,757,539 2.3637 1.53%
2015-12-23 0 4.580 4.570 4.620 4.420 4.620 745,000 3,397,575 4.5605 2.345 2.340 2.366 2.263 2.366 1,454,852 2.3353 5.05%
2015-12-22 0 4.360 4.350 4.390 4.300 4.520 1,016,000 4,458,825 4.3886 2.233 2.228 2.248 2.202 2.315 1,984,066 2.2473 -3.75%
2015-12-21 0 4.530 4.530 4.590 4.480 4.770 536,000 2,466,110 4.6010 2.320 2.320 2.350 2.294 2.443 1,046,712 2.3561 0.00%
2015-12-18 0 4.530 4.530 4.990 4.300 4.930 2,212,000 9,893,600 4.4727 2.320 2.320 2.555 2.202 2.525 4,319,640 2.2904 2.03%
2015-12-17 0 4.440 4.420 4.460 4.270 4.590 600,800 2,675,661 4.4535 2.274 2.263 2.284 2.187 2.350 1,173,255 2.2805 5.46%
2015-12-16 0 4.210 4.220 4.290 4.110 4.330 2,897,000 12,093,763 4.1746 2.156 2.161 2.197 2.105 2.217 5,657,322 2.1377 1.45%
2015-12-15 0 4.150 4.140 4.150 4.110 4.160 717,000 2,969,300 4.1413 2.125 2.120 2.125 2.105 2.130 1,400,173 2.1207 0.24%
2015-12-14 0 4.140 4.100 4.140 4.050 4.200 848,000 3,495,586 4.1222 2.120 2.100 2.120 2.074 2.151 1,655,992 2.1109 -1.43%
2015-12-11 0 4.200 4.180 4.200 4.040 4.400 1,013,000 4,292,255 4.2372 2.151 2.140 2.151 2.069 2.253 1,978,208 2.1698 -4.98%
2015-12-10 0 4.420 4.400 4.420 4.400 4.610 428,000 1,911,656 4.4665 2.263 2.253 2.263 2.253 2.361 835,807 2.2872 -2.43%
2015-12-09 0 4.530 4.530 4.550 4.400 4.820 2,168,000 9,834,650 4.5363 2.320 2.320 2.330 2.253 2.468 4,233,716 2.3229 -4.03%
2015-12-08 0 4.720 4.710 4.720 4.610 4.910 530,000 2,506,600 4.7294 2.417 2.412 2.417 2.361 2.514 1,034,995 2.4218 -3.48%
2015-12-07 0 4.890 4.870 4.890 4.870 4.960 365,000 1,788,165 4.8991 2.504 2.494 2.504 2.494 2.540 712,780 2.5087 0.20%
2015-12-04 0 4.880 4.860 4.890 4.830 4.980 405,000 1,975,900 4.8788 2.499 2.489 2.504 2.473 2.550 790,892 2.4983 -0.41%
2015-12-03 0 4.900 4.900 4.940 4.900 5.010 345,000 1,706,080 4.9452 2.509 2.509 2.530 2.509 2.566 673,723 2.5323 -1.61%
2015-12-02 0 4.980 4.980 4.990 4.910 5.000 677,000 3,356,395 4.9577 2.550 2.550 2.555 2.514 2.560 1,322,060 2.5388 1.63%
2015-12-01 0 4.900 4.880 4.920 4.870 4.940 115,000 563,168 4.8971 2.509 2.499 2.519 2.494 2.530 224,574 2.5077 1.03%
2015-11-30 0 4.850 4.800 4.910 4.760 4.910 385,000 1,860,150 4.8316 2.484 2.458 2.514 2.437 2.514 751,836 2.4741 1.89%
2015-11-27 0 4.760 4.760 4.790 4.690 4.890 306,000 1,459,490 4.7696 2.437 2.437 2.453 2.402 2.504 597,563 2.4424 -2.46%
2015-11-26 0 4.880 4.870 4.890 4.860 5.050 601,000 2,953,480 4.9143 2.499 2.494 2.504 2.489 2.586 1,173,645 2.5165 -2.79%
2015-11-25 0 5.020 5.000 5.010 4.920 5.030 186,000 925,850 4.9777 2.571 2.560 2.566 2.519 2.576 363,225 2.5490 -0.59%
2015-11-24 0 5.050 5.020 5.050 5.020 5.090 221,000 1,115,420 5.0471 2.586 2.571 2.586 2.571 2.606 431,573 2.5845 -0.79%
2015-11-23 0 5.090 5.070 5.090 5.020 5.180 2,878,000 14,635,338 5.0852 2.606 2.596 2.606 2.571 2.653 5,620,218 2.6041 -0.20%
2015-11-20 0 5.100 5.060 5.100 4.950 5.120 304,000 1,526,965 5.0229 2.612 2.591 2.612 2.535 2.622 593,658 2.5721 0.00%
2015-11-19 0 5.100 5.080 5.100 5.020 5.230 1,348,000 6,885,687 5.1081 2.612 2.601 2.612 2.571 2.678 2,632,403 2.6157 -0.58%
2015-11-18 0 5.130 5.130 5.150 5.100 5.250 90,000 464,440 5.1604 2.627 2.627 2.637 2.612 2.688 175,754 2.6426 -2.29%
2015-11-17 0 5.250 5.210 5.250 5.170 5.320 948,000 4,975,790 5.2487 2.688 2.668 2.688 2.647 2.724 1,851,274 2.6878 -0.19%
2015-11-16 0 5.260 5.230 5.300 5.150 5.350 863,100 4,531,420 5.2502 2.694 2.678 2.714 2.637 2.740 1,685,480 2.6885 1.15%
2015-11-13 0 5.200 5.200 5.210 5.180 5.290 1,225,000 6,376,200 5.2051 2.663 2.663 2.668 2.653 2.709 2,392,206 2.6654 0.19%
2015-11-12 0 5.190 5.200 5.210 5.110 5.300 1,680,000 8,740,000 5.2024 2.658 2.663 2.668 2.617 2.714 3,280,739 2.6640 -0.38%
2015-11-11 0 5.210 5.200 5.220 5.180 5.500 755,000 3,941,170 5.2201 2.668 2.663 2.673 2.653 2.816 1,474,380 2.6731 -1.88%
2015-11-10 0 5.310 5.300 5.310 5.060 5.320 1,287,000 6,711,380 5.2147 2.719 2.714 2.719 2.591 2.724 2,513,280 2.6704 0.19%
2015-11-09 0 5.300 5.220 5.240 5.220 5.470 3,749,000 19,923,822 5.3144 2.714 2.673 2.683 2.673 2.801 7,321,125 2.7214 1.73%
2015-11-06 0 5.210 5.220 5.240 4.990 5.360 2,884,300 14,907,668 5.1686 2.668 2.673 2.683 2.555 2.745 5,632,521 2.6467 4.62%
2015-11-05 0 4.980 4.940 5.010 4.900 5.310 2,094,100 10,590,252 5.0572 2.550 2.530 2.566 2.509 2.719 4,089,402 2.5897 0.61%
2015-11-04 0 4.950 4.920 4.950 4.770 5.130 2,126,000 10,492,660 4.9354 2.535 2.519 2.535 2.443 2.627 4,151,697 2.5273 3.56%
2015-11-03 0 4.780 4.740 4.780 4.740 4.810 798,000 3,812,160 4.7771 2.448 2.427 2.448 2.427 2.463 1,558,351 2.4463 1.92%
2015-11-02 0 4.690 4.670 4.700 4.630 4.860 877,000 4,161,048 4.7446 2.402 2.391 2.407 2.371 2.489 1,712,624 2.4296 -2.70%
2015-10-30 0 4.820 4.750 4.820 4.630 4.830 836,000 4,006,590 4.7926 2.468 2.432 2.468 2.371 2.473 1,632,558 2.4542 1.47%
2015-10-29 0 4.750 4.750 4.780 4.700 4.800 753,000 3,587,865 4.7648 2.432 2.432 2.448 2.407 2.458 1,470,474 2.4399 -0.63%
2015-10-28 0 4.780 4.700 4.780 4.630 4.840 365,090 1,742,093 4.7717 2.448 2.407 2.448 2.371 2.478 712,955 2.4435 -1.24%
2015-10-27 0 4.840 4.750 4.850 4.670 4.860 3,000,000 14,225,651 4.7419 2.478 2.432 2.484 2.391 2.489 5,858,463 2.4282 3.42%
2015-10-26 0 4.680 4.650 4.680 4.640 4.800 1,445,000 6,783,000 4.6941 2.397 2.381 2.397 2.376 2.458 2,821,826 2.4038 -0.64%
2015-10-23 0 4.710 4.670 4.720 4.650 4.790 2,139,000 10,044,485 4.6959 2.412 2.391 2.417 2.381 2.453 4,177,084 2.4047 2.17%
2015-10-22 0 4.610 4.600 4.620 4.560 4.670 2,044,000 9,454,120 4.6253 2.361 2.356 2.366 2.335 2.391 3,991,566 2.3685 -1.91%
2015-10-20 0 4.700 4.680 4.700 4.600 4.830 199,000 935,630 4.7017 2.407 2.397 2.407 2.356 2.473 388,611 2.4076 -2.69%
2015-10-19 0 4.830 4.800 4.830 4.780 4.900 468,000 2,259,050 4.8270 2.473 2.458 2.473 2.448 2.509 913,920 2.4718 0.62%
2015-10-16 0 4.800 4.800 4.820 4.740 4.940 4,062,000 19,633,490 4.8335 2.458 2.458 2.468 2.427 2.530 7,932,358 2.4751 -0.83%
2015-10-15 0 4.840 4.820 4.840 4.590 4.920 2,636,000 12,491,645 4.7389 2.478 2.468 2.478 2.350 2.519 5,147,636 2.4267 5.45%
2015-10-14 0 4.590 4.570 4.590 4.560 4.680 916,000 4,232,791 4.6210 2.350 2.340 2.350 2.335 2.397 1,788,784 2.3663 -1.50%
2015-10-13 0 4.660 4.660 4.670 4.660 4.810 439,000 2,068,385 4.7116 2.386 2.386 2.391 2.386 2.463 857,288 2.4127 -0.43%
2015-10-12 0 4.680 4.680 4.740 4.500 4.850 1,971,500 9,325,318 4.7301 2.397 2.397 2.427 2.304 2.484 3,849,986 2.4222 -0.43%
2015-10-09 0 4.700 4.680 4.700 4.600 4.880 1,470,000 6,935,920 4.7183 2.407 2.397 2.407 2.356 2.499 2,870,647 2.4162 2.17%
2015-10-08 0 4.600 4.540 4.610 4.460 4.700 3,457,000 15,759,116 4.5586 2.356 2.325 2.361 2.284 2.407 6,750,902 2.3344 0.00%
2015-10-07 0 4.600 4.570 4.600 4.470 4.610 1,088,000 4,941,083 4.5414 2.356 2.340 2.356 2.289 2.361 2,124,669 2.3256 2.22%
2015-10-06 0 4.500 4.460 4.500 4.460 4.690 2,696,000 12,177,172 4.5168 2.304 2.284 2.304 2.284 2.402 5,264,805 2.3129 0.00%
2015-10-05 0 4.500 4.460 4.500 4.410 4.720 1,266,000 5,706,870 4.5078 2.304 2.284 2.304 2.258 2.417 2,472,271 2.3084 -1.53%
2015-10-02 0 4.570 4.570 4.580 4.420 4.740 2,028,000 9,204,375 4.5386 2.340 2.340 2.345 2.263 2.427 3,960,321 2.3241 4.82%
2015-09-30 0 4.360 4.280 4.390 4.040 4.390 1,553,000 6,522,723 4.2001 2.233 2.192 2.248 2.069 2.248 3,032,731 2.1508 5.83%
2015-09-29 0 4.120 4.080 4.120 4.040 4.260 811,000 3,342,982 4.1220 2.110 2.089 2.110 2.069 2.181 1,583,738 2.1108 -3.51%
2015-09-25 0 4.270 4.240 4.270 4.180 4.310 444,000 1,880,595 4.2356 2.187 2.171 2.187 2.140 2.207 867,052 2.1690 -1.61%
2015-09-24 0 4.340 4.260 4.340 4.200 4.450 1,011,000 4,289,972 4.2433 2.222 2.181 2.222 2.151 2.279 1,974,302 2.1729 1.40%
2015-09-23 0 4.280 4.250 4.280 4.090 4.390 2,693,000 11,284,050 4.1901 2.192 2.176 2.192 2.094 2.248 5,258,947 2.1457 -2.51%
2015-09-22 0 4.390 4.380 4.400 4.330 4.500 751,000 3,291,225 4.3825 2.248 2.243 2.253 2.217 2.304 1,466,568 2.2442 0.00%
2015-09-21 0 4.390 4.390 4.420 4.310 4.500 1,462,000 6,422,025 4.3926 2.248 2.248 2.263 2.207 2.304 2,855,024 2.2494 -1.79%
2015-09-18 0 4.470 4.450 4.460 4.250 4.600 11,945,000 53,323,885 4.4641 2.289 2.279 2.284 2.176 2.356 23,326,445 2.2860 3.47%
2015-09-17 0 4.320 4.260 4.320 4.250 4.570 910,000 3,953,625 4.3446 2.212 2.181 2.212 2.176 2.340 1,777,067 2.2248 0.93%
2015-09-16 0 4.280 4.280 4.330 4.190 4.350 1,215,000 5,169,705 4.2549 2.192 2.192 2.217 2.146 2.228 2,372,677 2.1788 1.66%
2015-09-15 0 4.210 4.210 4.220 4.180 4.440 678,000 2,872,050 4.2361 2.156 2.156 2.161 2.140 2.274 1,324,013 2.1692 -3.22%
2015-09-14 0 4.350 4.300 4.350 4.220 4.610 1,459,000 6,357,428 4.3574 2.228 2.202 2.228 2.161 2.361 2,849,166 2.2313 -2.90%
2015-09-11 0 4.480 4.440 4.480 4.310 4.680 527,000 2,358,935 4.4762 2.294 2.274 2.294 2.207 2.397 1,029,137 2.2921 2.99%
2015-09-10 0 4.350 4.350 4.360 4.220 4.440 1,685,000 7,339,398 4.3557 2.228 2.228 2.233 2.161 2.274 3,290,503 2.2305 -4.19%
2015-09-09 0 4.540 4.490 4.540 4.300 4.690 2,833,000 12,833,840 4.5301 2.325 2.299 2.325 2.202 2.402 5,532,341 2.3198 4.37%
2015-09-08 0 4.350 4.300 4.350 4.130 4.380 3,203,000 13,649,618 4.2615 2.228 2.202 2.228 2.115 2.243 6,254,885 2.1822 6.36%
2015-09-07 0 4.090 4.080 4.090 4.050 4.290 1,048,000 4,376,414 4.1760 2.094 2.089 2.094 2.074 2.197 2,046,556 2.1384 0.25%
2015-09-04 0 4.080 4.070 4.090 3.840 4.300 1,446,000 5,923,835 4.0967 2.089 2.084 2.094 1.966 2.202 2,823,779 2.0978 4.35%
2015-09-02 0 3.910 3.900 3.910 3.670 3.950 853,000 3,313,975 3.8851 2.002 1.997 2.002 1.879 2.023 1,665,756 1.9895 0.26%
2015-09-01 0 3.900 3.900 3.920 3.880 4.000 1,048,000 4,090,890 3.9035 1.997 1.997 2.007 1.987 2.048 2,046,556 1.9989 -0.51%
2015-08-31 0 3.920 3.900 3.980 3.650 4.080 2,388,000 9,316,145 3.9012 2.007 1.997 2.038 1.869 2.089 4,663,336 1.9977 -2.24%
2015-08-28 0 4.010 4.010 4.030 3.900 4.570 7,653,000 31,434,925 4.1075 2.053 2.053 2.064 1.997 2.340 14,944,938 2.1034 -10.69%
2015-08-27 0 4.490 4.490 4.500 4.470 5.280 3,829,000 17,685,360 4.6188 2.299 2.299 2.304 2.289 2.704 7,477,351 2.3652 -10.20%
2015-08-26 0 5.000 5.000 5.060 4.980 5.240 521,000 2,638,670 5.0646 2.560 2.560 2.591 2.550 2.683 1,017,420 2.5935 0.40%
2015-08-25 0 4.980 4.980 5.000 4.930 5.200 1,026,000 5,152,543 5.0220 2.550 2.550 2.560 2.525 2.663 2,003,594 2.5716 2.47%
2015-08-24 0 4.860 4.850 4.860 4.760 5.160 1,177,000 5,780,290 4.9110 2.489 2.484 2.489 2.437 2.642 2,298,470 2.5148 -10.00%
2015-08-21 0 5.400 5.370 5.420 5.250 5.640 1,321,000 7,232,170 5.4748 2.765 2.750 2.775 2.688 2.888 2,579,676 2.8035 -6.57%
2015-08-20 0 5.780 5.750 5.850 5.700 6.110 822,000 4,846,280 5.8957 2.960 2.944 2.996 2.919 3.129 1,605,219 3.0191 -6.02%
2015-08-19 0 6.150 6.130 6.170 6.100 6.400 222,000 1,373,155 6.1854 3.149 3.139 3.160 3.124 3.277 433,526 3.1674 -2.38%
2015-08-18 0 6.300 6.180 6.300 6.180 6.400 225,000 1,410,280 6.2679 3.226 3.165 3.226 3.165 3.277 439,385 3.2097 -1.25%
2015-08-17 0 6.380 6.300 6.380 6.300 6.410 87,000 553,710 6.3645 3.267 3.226 3.267 3.226 3.282 169,895 3.2591 -1.39%
2015-08-14 0 6.470 6.390 6.460 6.250 6.490 746,000 4,796,290 6.4293 3.313 3.272 3.308 3.200 3.323 1,456,804 3.2923 2.54%
2015-08-13 0 6.310 6.310 6.350 6.210 6.350 120,000 755,220 6.2935 3.231 3.231 3.252 3.180 3.252 234,339 3.2228 0.16%
2015-08-12 0 6.300 6.300 6.400 6.210 6.450 957,000 6,039,900 6.3113 3.226 3.226 3.277 3.180 3.303 1,868,850 3.2319 -3.08%
2015-08-11 0 6.500 6.500 6.530 6.360 6.620 728,000 4,719,370 6.4827 3.329 3.329 3.344 3.257 3.390 1,421,654 3.3196 -1.52%
2015-08-10 0 6.600 6.570 6.650 6.350 6.650 896,000 5,881,655 6.5643 3.380 3.364 3.405 3.252 3.405 1,749,727 3.3615 1.69%
2015-08-07 0 6.490 6.470 6.530 6.300 6.650 1,800,000 11,636,970 6.4650 3.323 3.313 3.344 3.226 3.405 3,515,078 3.3106 2.20%
2015-08-06 0 6.350 6.300 6.350 6.300 6.500 372,000 2,368,785 6.3677 3.252 3.226 3.252 3.226 3.329 726,449 3.2608 -0.78%
2015-08-05 0 6.400 6.380 6.400 6.380 6.620 1,606,000 10,337,090 6.4365 3.277 3.267 3.277 3.267 3.390 3,136,230 3.2960 -1.84%
2015-08-04 0 6.520 6.490 6.550 6.410 6.680 850,000 5,533,780 6.5103 3.339 3.323 3.354 3.282 3.421 1,659,898 3.3338 -1.95%
2015-08-03 0 6.650 6.610 6.650 6.580 6.900 831,000 5,566,786 6.6989 3.405 3.385 3.405 3.369 3.533 1,622,794 3.4304 -3.48%
2015-07-31 0 6.890 6.810 6.900 6.450 7.200 4,191,000 28,566,939 6.8163 3.528 3.487 3.533 3.303 3.687 8,184,272 3.4905 5.19%
2015-07-30 0 6.550 6.520 6.550 6.420 6.980 1,680,000 11,082,155 6.5965 3.354 3.339 3.354 3.288 3.574 3,280,739 3.3779 3.97%
2015-07-29 0 6.300 6.160 6.380 6.000 6.340 2,228,000 13,634,100 6.1194 3.226 3.154 3.267 3.072 3.247 4,350,885 3.1336 4.13%
2015-07-28 0 6.050 6.020 6.100 6.010 6.360 570,000 3,525,815 6.1856 3.098 3.083 3.124 3.078 3.257 1,113,108 3.1675 -2.10%
2015-07-27 0 6.180 6.180 6.290 6.050 6.300 1,768,000 10,894,420 6.1620 3.165 3.165 3.221 3.098 3.226 3,452,587 3.1554 -3.89%
2015-07-24 0 6.430 6.430 6.530 6.420 6.540 115,000 744,200 6.4713 3.293 3.293 3.344 3.288 3.349 224,574 3.3138 -1.23%
2015-07-23 0 6.510 6.510 6.580 6.340 6.600 1,520,000 9,880,747 6.5005 3.334 3.334 3.369 3.247 3.380 2,968,288 3.3288 -0.76%
2015-07-22 0 6.560 6.530 6.560 6.300 6.580 416,000 2,704,900 6.5022 3.359 3.344 3.359 3.226 3.369 812,373 3.3296 0.31%
2015-07-21 0 6.540 6.520 6.550 6.390 6.590 1,042,000 6,815,500 6.5408 3.349 3.339 3.354 3.272 3.375 2,034,839 3.3494 0.62%
2015-07-20 0 6.500 6.490 6.500 6.430 6.600 1,309,000 8,526,585 6.5138 3.329 3.323 3.329 3.293 3.380 2,556,242 3.3356 1.88%
2015-07-17 0 6.380 6.380 6.490 6.290 6.570 782,000 5,025,665 6.4267 3.267 3.267 3.323 3.221 3.364 1,527,106 3.2910 1.92%
2015-07-16 0 6.260 6.200 6.260 5.910 6.390 572,000 3,548,204 6.2032 3.206 3.175 3.206 3.026 3.272 1,117,014 3.1765 3.30%
2015-07-15 0 6.060 6.040 6.060 5.860 6.280 1,955,000 11,768,459 6.0197 3.103 3.093 3.103 3.001 3.216 3,817,765 3.0826 -1.94%
2015-07-14 0 6.180 6.150 6.180 6.030 6.310 2,260,000 13,953,458 6.1741 3.165 3.149 3.165 3.088 3.231 4,413,375 3.1616 1.64%
2015-07-13 0 6.080 6.060 6.080 5.620 6.200 1,716,000 10,298,845 6.0017 3.113 3.103 3.113 2.878 3.175 3,351,041 3.0733 6.29%
2015-07-10 0 5.720 5.700 5.740 5.520 5.970 5,403,000 30,793,417 5.6993 2.929 2.919 2.939 2.827 3.057 10,551,091 2.9185 6.12%
2015-07-09 0 5.390 5.330 5.460 4.550 5.590 5,970,000 31,727,435 5.3145 2.760 2.729 2.796 2.330 2.863 11,658,340 2.7214 13.47%
2015-07-08 0 4.750 4.790 4.830 4.160 5.000 7,522,000 34,617,251 4.6021 2.432 2.453 2.473 2.130 2.560 14,689,118 2.3567 -7.05%
2015-07-07 0 5.110 5.100 5.140 4.990 5.450 5,176,000 26,617,350 5.1425 2.617 2.612 2.632 2.555 2.791 10,107,801 2.6333 -4.66%
2015-07-06 0 5.360 5.390 5.400 5.080 6.040 7,291,000 40,044,297 5.4923 2.745 2.760 2.765 2.601 3.093 14,238,017 2.8125 -10.07%
2015-07-03 0 5.960 5.910 5.970 5.820 6.160 2,993,000 18,157,384 6.0666 3.052 3.026 3.057 2.980 3.154 5,844,793 3.1066 -4.03%
2015-07-02 0 6.210 6.200 6.240 6.190 6.790 2,839,000 18,168,483 6.3996 3.180 3.175 3.195 3.170 3.477 5,544,058 3.2771 -5.34%
2015-06-30 0 6.560 6.590 6.650 5.810 6.650 1,538,000 9,538,155 6.2017 3.359 3.375 3.405 2.975 3.405 3,003,438 3.1757 8.79%
2015-06-29 0 6.030 5.990 6.060 5.610 6.410 3,765,000 22,865,435 6.0732 3.088 3.067 3.103 2.873 3.282 7,352,371 3.1099 -4.89%
2015-06-26 0 6.340 6.290 6.340 6.230 6.450 1,893,000 12,074,461 6.3785 3.247 3.221 3.247 3.190 3.303 3,696,690 3.2663 -2.16%
2015-06-25 0 6.480 6.450 6.480 6.340 6.540 1,227,000 7,884,910 6.4262 3.318 3.303 3.318 3.247 3.349 2,396,111 3.2907 -0.15%
2015-06-24 0 6.490 6.450 6.540 6.420 6.590 1,518,000 9,842,955 6.4842 3.323 3.303 3.349 3.288 3.375 2,964,382 3.3204 -1.07%
2015-06-23 0 6.560 6.550 6.590 6.250 6.600 2,521,000 16,307,653 6.4687 3.359 3.354 3.375 3.200 3.380 4,923,061 3.3125 0.77%
2015-06-22 0 6.510 6.520 6.560 6.300 6.600 1,804,000 11,602,245 6.4314 3.334 3.339 3.359 3.226 3.380 3,522,889 3.2934 -1.66%
2015-06-19 0 6.620 6.610 6.680 6.470 6.790 2,218,000 14,753,650 6.6518 3.390 3.385 3.421 3.313 3.477 4,331,357 3.4062 0.00%
2015-06-18 0 6.620 6.570 6.600 6.510 6.870 1,889,000 12,675,900 6.7104 3.390 3.364 3.380 3.334 3.518 3,688,879 3.4362 3.44%
2015-06-17 0 6.400 6.400 6.420 6.300 6.550 2,294,000 14,742,290 6.4265 3.277 3.277 3.288 3.226 3.354 4,479,771 3.2909 1.43%
2015-06-16 0 6.310 6.280 6.320 6.050 6.480 3,333,000 20,833,312 6.2506 3.231 3.216 3.236 3.098 3.318 6,508,752 3.2008 1.12%
2015-06-15 0 6.240 6.190 6.300 6.160 6.510 3,541,000 22,509,750 6.3569 3.195 3.170 3.226 3.154 3.334 6,914,939 3.2552 0.81%
2015-06-12 0 6.190 6.130 6.190 6.000 6.280 5,344,000 32,434,015 6.0692 3.170 3.139 3.170 3.072 3.216 10,435,875 3.1079 -1.43%
2015-06-11 0 6.280 6.200 6.290 6.110 6.340 2,929,000 18,151,225 6.1971 3.216 3.175 3.221 3.129 3.247 5,719,812 3.1734 2.45%
2015-06-10 0 6.130 6.130 6.200 6.100 6.550 3,261,000 20,268,545 6.2154 3.139 3.139 3.175 3.124 3.354 6,368,149 3.1828 1.72%
2015-06-09 0 6.120 6.120 6.130 5.930 6.350 2,470,000 15,135,152 6.1276 3.086 3.086 3.091 2.990 3.202 4,898,211 3.0899 -2.08%
2015-06-08 0 6.250 6.250 6.300 5.920 6.430 3,379,000 20,669,415 6.1170 3.152 3.152 3.177 2.985 3.242 6,700,832 3.0846 -1.88%
2015-06-05 0 6.370 6.350 6.370 6.280 6.750 4,125,000 26,533,660 6.4324 3.212 3.202 3.212 3.167 3.404 8,180,210 3.2436 -5.63%
2015-06-04 0 6.750 6.660 6.770 6.470 6.810 1,981,000 13,093,155 6.6094 3.404 3.358 3.414 3.263 3.434 3,928,484 3.3329 -0.88%
2015-06-03 0 6.810 6.700 6.820 6.600 7.080 1,584,000 10,754,250 6.7893 3.434 3.379 3.439 3.328 3.570 3,141,201 3.4236 -1.87%
2015-06-02 0 6.940 6.910 6.980 6.860 7.280 2,516,000 17,684,180 7.0287 3.500 3.484 3.520 3.459 3.671 4,989,433 3.5443 -4.01%
2015-06-01 0 7.230 7.220 7.290 7.090 7.350 458,000 3,315,207 7.2384 3.646 3.641 3.676 3.575 3.706 908,251 3.6501 0.42%
2015-05-29 0 7.200 7.150 7.200 6.920 7.640 5,557,000 40,328,350 7.2572 3.631 3.606 3.631 3.490 3.853 11,019,983 3.6596 0.00%
2015-05-28 0 7.200 7.260 7.300 6.740 7.790 6,161,000 44,848,200 7.2794 3.631 3.661 3.681 3.399 3.928 12,217,764 3.6707 -1.37%
2015-05-27 0 7.300 7.290 7.300 7.150 7.570 3,799,000 27,975,640 7.3639 3.681 3.676 3.681 3.606 3.817 7,533,726 3.7134 0.83%
2015-05-26 0 7.240 7.220 7.400 6.600 7.400 13,258,000 92,007,245 6.9398 3.651 3.641 3.732 3.328 3.732 26,291,692 3.4995 11.21%
2015-05-22 0 6.510 6.500 6.530 6.270 6.600 5,588,000 36,096,584 6.4597 3.283 3.278 3.293 3.162 3.328 11,081,458 3.2574 3.99%
2015-05-21 0 6.260 6.260 6.360 6.100 6.400 4,521,000 28,333,665 6.2671 3.157 3.157 3.207 3.076 3.227 8,965,511 3.1603 2.96%
2015-05-20 0 6.080 6.080 6.160 6.070 6.240 963,000 5,922,205 6.1497 3.066 3.066 3.106 3.061 3.147 1,909,707 3.1011 -0.82%
2015-05-19 0 6.130 6.130 6.170 6.060 6.260 1,819,000 11,212,015 6.1638 3.091 3.091 3.111 3.056 3.157 3,607,225 3.1082 1.16%
2015-05-18 0 6.060 6.040 6.070 5.940 6.070 1,302,000 7,802,235 5.9925 3.056 3.046 3.061 2.995 3.061 2,581,972 3.0218 1.00%
2015-05-15 0 6.000 5.990 6.000 5.950 6.090 1,831,000 11,005,950 6.0109 3.026 3.021 3.026 3.000 3.071 3,631,022 3.0311 -1.32%
2015-05-14 0 6.080 6.000 6.100 5.920 6.130 1,869,000 11,252,808 6.0208 3.066 3.026 3.076 2.985 3.091 3,706,379 3.0361 -0.33%
2015-05-13 0 6.100 6.050 6.100 5.950 6.110 751,000 4,514,175 6.0109 3.076 3.051 3.076 3.000 3.081 1,489,294 3.0311 1.67%
2015-05-12 0 6.000 5.990 6.090 5.910 6.090 1,392,000 8,354,460 6.0018 3.026 3.021 3.071 2.980 3.071 2,760,449 3.0265 0.00%
2015-05-11 0 6.000 5.990 6.000 5.810 6.080 1,926,000 11,556,305 6.0002 3.026 3.021 3.026 2.930 3.066 3,819,415 3.0257 2.74%
2015-05-08 0 5.840 5.840 5.880 5.620 5.950 3,448,000 19,964,105 5.7901 2.945 2.945 2.965 2.834 3.000 6,837,664 2.9197 4.85%
2015-05-07 0 5.570 5.550 5.580 5.520 5.920 2,004,000 11,272,505 5.6250 2.809 2.799 2.814 2.784 2.985 3,974,095 2.8365 -5.43%
2015-05-06 0 5.890 5.870 5.900 5.800 6.200 1,180,000 7,032,435 5.9597 2.970 2.960 2.975 2.925 3.126 2,340,036 3.0053 -1.83%
2015-05-05 0 6.000 5.970 6.000 5.970 6.400 1,672,000 10,229,705 6.1182 3.026 3.010 3.026 3.010 3.227 3,315,712 3.0852 -5.81%
2015-05-04 0 6.370 6.350 6.370 6.080 6.460 9,577,000 60,304,335 6.2968 3.212 3.202 3.212 3.066 3.258 18,991,970 3.1753 6.34%
2015-04-30 0 5.990 5.960 6.000 5.690 6.100 3,501,200 20,731,755 5.9213 3.021 3.005 3.026 2.869 3.076 6,943,164 2.9859 1.18%
2015-04-29 0 5.920 5.800 5.940 5.800 6.040 5,059,999 29,913,114 5.9117 2.985 2.925 2.995 2.925 3.046 10,034,389 2.9811 -1.33%
2015-04-28 0 6.000 5.890 5.900 5.900 6.310 5,888,000 35,862,710 6.0908 3.026 2.970 2.975 2.975 3.182 11,676,383 3.0714 -1.32%
2015-04-27 0 6.080 6.050 6.070 6.000 6.170 4,817,000 29,466,660 6.1172 3.066 3.051 3.061 3.026 3.111 9,552,503 3.0847 1.50%
2015-04-24 0 5.990 5.920 6.000 5.890 6.090 2,506,000 15,006,805 5.9883 3.021 2.985 3.026 2.970 3.071 4,969,602 3.0197 -1.80%
2015-04-23 0 6.100 6.020 6.100 6.000 6.300 4,185,000 25,705,490 6.1423 3.076 3.036 3.076 3.026 3.177 8,299,195 3.0973 -2.40%
2015-04-22 0 6.250 6.250 6.300 5.910 6.350 8,653,000 53,495,315 6.1823 3.152 3.152 3.177 2.980 3.202 17,159,603 3.1175 4.17%
2015-04-21 0 6.000 5.980 6.000 5.870 6.050 3,674,000 22,055,000 6.0030 3.026 3.016 3.026 2.960 3.051 7,285,841 3.0271 -0.50%
2015-04-20 0 6.030 6.010 6.040 5.850 6.200 6,033,000 36,263,020 6.0108 3.041 3.031 3.046 2.950 3.126 11,963,930 3.0310 -3.37%
2015-04-17 0 6.240 6.230 6.240 6.160 6.460 10,135,000 64,207,810 6.3353 3.147 3.142 3.147 3.106 3.258 20,098,529 3.1947 -0.95%
2015-04-16 0 6.300 6.300 6.310 5.920 6.310 11,143,000 69,379,900 6.2263 3.177 3.177 3.182 2.985 3.182 22,097,475 3.1397 5.18%
2015-04-15 0 5.990 5.930 5.990 5.900 6.300 8,941,000 54,978,430 6.1490 3.021 2.990 3.021 2.975 3.177 17,730,730 3.1007 -2.60%
2015-04-14 0 6.150 6.100 6.200 6.040 6.550 17,594,000 110,353,675 6.2722 3.101 3.076 3.126 3.046 3.303 34,890,333 3.1629 -6.11%
2015-04-13 0 6.550 6.490 6.500 6.300 6.720 11,211,000 73,921,210 6.5936 3.303 3.273 3.278 3.177 3.389 22,232,325 3.3249 0.00%
2015-04-10 0 6.550 6.300 6.640 5.700 6.640 5,741,000 34,844,147 6.0694 3.303 3.177 3.348 2.874 3.348 11,384,870 3.0606 8.44%
2015-04-09 0 6.040 5.920 6.040 5.700 6.670 6,873,000 41,561,936 6.0471 3.046 2.985 3.046 2.874 3.363 13,629,718 3.0494 -0.98%
2015-04-08 0 6.100 6.100 6.270 5.590 7.000 10,254,001 64,452,480 6.2856 3.076 3.076 3.162 2.819 3.530 20,334,518 3.1696 10.91%
2015-04-02 0 5.500 5.500 5.530 4.620 5.550 10,542,999 55,093,182 5.2256 2.773 2.773 2.789 2.330 2.799 20,907,624 2.6351 19.83%
2015-04-01 0 4.590 4.580 4.590 4.420 4.630 1,966,000 8,927,550 4.5410 2.315 2.310 2.315 2.229 2.335 3,898,738 2.2899 0.22%
2015-03-31 0 4.580 4.560 4.600 4.400 4.750 5,933,000 27,419,855 4.6216 2.310 2.299 2.320 2.219 2.395 11,765,621 2.3305 5.05%
2015-03-30 0 4.360 4.340 4.370 4.170 4.380 1,205,000 5,207,550 4.3216 2.199 2.189 2.204 2.103 2.209 2,389,613 2.1792 3.81%
2015-03-27 0 4.200 4.190 4.210 4.170 4.270 1,516,000 6,382,280 4.2099 2.118 2.113 2.123 2.103 2.153 3,006,351 2.1229 1.94%
2015-03-26 0 4.120 4.120 4.130 4.050 4.240 1,555,000 6,434,660 4.1380 2.078 2.078 2.083 2.042 2.138 3,083,691 2.0867 0.24%
2015-03-25 0 4.110 4.100 4.110 4.070 4.180 741,000 3,049,350 4.1152 2.073 2.067 2.073 2.052 2.108 1,469,463 2.0751 -1.20%
2015-03-24 0 4.160 4.150 4.170 4.030 4.200 1,206,000 4,933,260 4.0906 2.098 2.093 2.103 2.032 2.118 2,391,596 2.0627 3.23%
2015-03-23 0 4.030 4.000 4.050 3.970 4.150 881,000 3,564,610 4.0461 2.032 2.017 2.042 2.002 2.093 1,747,095 2.0403 -2.18%
2015-03-20 0 4.120 4.100 4.120 4.080 4.200 847,000 3,493,410 4.1245 2.078 2.067 2.078 2.057 2.118 1,679,670 2.0798 -1.90%
2015-03-19 0 4.200 4.200 4.220 4.190 4.250 160,000 673,820 4.2114 2.118 2.118 2.128 2.113 2.143 317,293 2.1237 -1.18%
2015-03-18 0 4.250 4.250 4.270 4.220 4.340 140,000 595,210 4.2515 2.143 2.143 2.153 2.128 2.189 277,631 2.1439 -1.62%
2015-03-17 0 4.320 4.230 4.320 4.200 4.330 192,000 816,060 4.2503 2.178 2.133 2.178 2.118 2.183 380,752 2.1433 0.47%
2015-03-16 0 4.300 4.240 4.300 4.220 4.400 447,000 1,914,370 4.2827 2.168 2.138 2.168 2.128 2.219 886,437 2.1596 -2.27%
2015-03-13 0 4.400 4.350 4.390 4.330 4.410 387,000 1,698,757 4.3896 2.219 2.194 2.214 2.183 2.224 767,452 2.2135 -0.23%
2015-03-12 0 4.410 4.400 4.410 4.360 4.420 1,378,000 6,022,260 4.3703 2.224 2.219 2.224 2.199 2.229 2,732,686 2.2038 0.92%
2015-03-11 0 4.370 4.370 4.390 4.300 4.390 439,000 1,904,510 4.3383 2.204 2.204 2.214 2.168 2.214 870,573 2.1877 -0.68%
2015-03-10 0 4.400 4.390 4.400 4.360 4.430 350,000 1,537,350 4.3924 2.219 2.214 2.219 2.199 2.234 694,078 2.2150 0.23%
2015-03-09 0 4.390 4.340 4.390 4.280 4.450 472,000 2,064,270 4.3735 2.214 2.189 2.214 2.158 2.244 936,014 2.2054 2.09%
2015-03-06 0 4.300 4.250 4.340 4.200 4.320 420,000 1,779,370 4.2366 2.168 2.143 2.189 2.118 2.178 832,894 2.1364 1.18%
2015-03-05 0 4.250 4.250 4.260 4.170 4.280 262,000 1,105,760 4.2205 2.143 2.143 2.148 2.103 2.158 519,567 2.1282 -0.70%
2015-03-04 0 4.280 4.260 4.280 4.250 4.380 223,000 953,369 4.2752 2.158 2.148 2.158 2.143 2.209 442,227 2.1558 -0.70%
2015-03-03 0 4.310 4.310 4.320 4.300 4.460 364,000 1,575,140 4.3273 2.173 2.173 2.178 2.168 2.249 721,842 2.1821 -2.49%
2015-03-02 0 4.420 4.410 4.420 4.290 4.430 1,075,000 4,710,245 4.3816 2.229 2.224 2.229 2.163 2.234 2,131,812 2.2095 3.03%
2015-02-27 0 4.290 4.280 4.290 4.280 4.330 505,000 2,172,070 4.3011 2.163 2.158 2.163 2.158 2.183 1,001,456 2.1689 -0.23%
2015-02-26 0 4.300 4.300 4.310 4.230 4.360 100,000 428,020 4.2802 2.168 2.168 2.173 2.133 2.199 198,308 2.1584 1.18%
2015-02-25 0 4.250 4.240 4.310 4.220 4.380 286,000 1,218,110 4.2591 2.143 2.138 2.173 2.128 2.209 567,161 2.1477 -1.16%
2015-02-24 0 4.300 4.300 4.340 4.210 4.340 75,000 319,860 4.2648 2.168 2.168 2.189 2.123 2.189 148,731 2.1506 -0.69%
2015-02-23 0 4.330 4.320 4.340 4.260 4.350 35,000 151,540 4.3297 2.183 2.178 2.189 2.148 2.194 69,408 2.1833 0.93%
2015-02-18 0 4.290 4.260 4.290 4.250 4.300 34,000 145,460 4.2782 2.163 2.148 2.163 2.143 2.168 67,425 2.1574 0.47%
2015-02-17 0 4.270 4.280 4.300 4.180 4.320 232,000 985,680 4.2486 2.153 2.158 2.168 2.108 2.178 460,075 2.1424 -0.23%
2015-02-16 0 4.280 4.280 4.300 4.200 4.300 180,000 769,110 4.2728 2.158 2.158 2.168 2.118 2.168 356,955 2.1546 1.90%
2015-02-13 0 4.200 4.200 4.230 4.150 4.280 857,000 3,628,900 4.2344 2.118 2.118 2.133 2.093 2.158 1,699,501 2.1353 1.20%
2015-02-12 0 4.150 4.150 4.190 3.960 4.230 576,000 2,347,530 4.0756 2.093 2.093 2.113 1.997 2.133 1,142,255 2.0552 0.97%
2015-02-11 0 4.110 4.100 4.130 4.100 4.190 524,000 2,176,250 4.1531 2.073 2.067 2.083 2.067 2.113 1,039,135 2.0943 -0.48%
2015-02-10 0 4.130 4.130 4.180 4.100 4.220 351,000 1,456,826 4.1505 2.083 2.083 2.108 2.067 2.128 696,062 2.0930 0.00%
2015-02-09 0 4.130 4.130 4.150 4.130 4.190 209,000 869,730 4.1614 2.083 2.083 2.093 2.083 2.113 414,464 2.0984 -0.48%
2015-02-06 0 4.150 4.140 4.210 4.120 4.310 1,363,000 5,719,970 4.1966 2.093 2.088 2.123 2.078 2.173 2,702,940 2.1162 -2.58%
2015-02-05 0 4.260 4.260 4.290 4.190 4.420 2,889,000 12,495,059 4.3250 2.148 2.148 2.163 2.113 2.229 5,729,122 2.1810 -3.18%
2015-02-04 0 4.400 4.370 4.400 4.340 4.460 664,000 2,925,575 4.4060 2.219 2.204 2.219 2.189 2.249 1,316,766 2.2218 -0.23%
2015-02-03 0 4.410 4.350 4.410 4.220 4.490 874,000 3,800,475 4.3484 2.224 2.194 2.224 2.128 2.264 1,733,213 2.1927 0.23%
2015-02-02 0 4.400 4.390 4.400 4.330 4.490 1,299,000 5,703,940 4.3910 2.219 2.214 2.219 2.183 2.264 2,576,023 2.2142 -0.68%
2015-01-30 0 4.430 4.430 4.450 4.380 4.480 1,128,000 4,992,135 4.4257 2.234 2.234 2.244 2.209 2.259 2,236,916 2.2317 0.00%
2015-01-29 0 4.430 4.410 4.430 4.370 4.450 670,000 2,957,690 4.4145 2.234 2.224 2.234 2.204 2.244 1,328,664 2.2261 0.91%
2015-01-28 0 4.390 4.390 4.400 4.360 4.470 556,000 2,448,180 4.4032 2.214 2.214 2.219 2.199 2.254 1,102,593 2.2204 -0.23%
2015-01-27 0 4.400 4.390 4.400 4.350 4.450 554,000 2,440,720 4.4056 2.219 2.214 2.219 2.194 2.244 1,098,627 2.2216 2.56%
2015-01-26 0 4.290 4.280 4.350 4.280 4.530 1,932,000 8,435,155 4.3660 2.163 2.158 2.194 2.158 2.284 3,831,313 2.2016 -3.60%
2015-01-23 0 4.450 4.410 4.450 4.250 4.600 2,462,000 10,901,950 4.4281 2.244 2.224 2.244 2.143 2.320 4,882,346 2.2329 4.71%
2015-01-22 0 4.250 4.200 4.250 4.160 4.320 666,000 2,805,820 4.2129 2.143 2.118 2.143 2.098 2.178 1,320,732 2.1244 1.19%
2015-01-21 0 4.200 4.180 4.200 4.150 4.290 1,523,999 6,398,395 4.1984 2.118 2.108 2.118 2.093 2.163 3,022,214 2.1171 -0.24%
2015-01-20 0 4.210 4.200 4.230 4.130 4.300 1,314,000 5,527,750 4.2068 2.123 2.118 2.133 2.083 2.168 2,605,769 2.1214 1.20%
2015-01-19 0 4.160 4.160 4.210 4.160 4.400 2,929,000 12,422,705 4.2413 2.098 2.098 2.123 2.098 2.219 5,808,445 2.1387 -1.65%
2015-01-16 0 4.230 4.200 4.240 4.180 4.340 879,000 3,752,380 4.2689 2.133 2.118 2.138 2.108 2.189 1,743,128 2.1527 -2.31%
2015-01-15 0 4.330 4.300 4.330 4.270 4.390 1,843,000 7,990,625 4.3357 2.183 2.168 2.183 2.153 2.214 3,654,819 2.1863 1.64%
2015-01-14 0 4.260 4.260 4.300 4.190 4.380 3,151,000 13,587,965 4.3123 2.148 2.148 2.168 2.113 2.209 6,248,689 2.1745 2.65%
2015-01-13 0 4.150 4.120 4.170 4.070 4.200 442,000 1,840,860 4.1648 2.093 2.078 2.103 2.052 2.118 876,522 2.1002 0.73%
2015-01-12 0 4.120 4.110 4.130 4.060 4.150 1,531,000 6,272,675 4.0971 2.078 2.073 2.083 2.047 2.093 3,036,097 2.0660 -0.72%
2015-01-09 0 4.150 4.120 4.160 4.110 4.250 1,465,000 6,114,835 4.1739 2.093 2.078 2.098 2.073 2.143 2,905,214 2.1048 0.00%
2015-01-08 0 4.150 4.150 4.160 4.080 4.180 2,453,000 10,142,180 4.1346 2.093 2.093 2.098 2.057 2.108 4,864,498 2.0849 1.47%
2015-01-07 0 4.090 4.090 4.100 3.880 4.120 3,697,000 14,903,795 4.0313 2.062 2.062 2.067 1.957 2.078 7,331,452 2.0329 5.14%
2015-01-06 0 3.890 3.890 3.900 3.820 3.970 2,132,000 8,288,810 3.8878 1.962 1.962 1.967 1.926 2.002 4,227,929 1.9605 -0.77%
2015-01-05 0 3.920 3.890 3.900 3.670 3.980 6,962,000 26,914,980 3.8660 1.977 1.962 1.967 1.851 2.007 13,806,212 1.9495 6.81%
2015-01-02 0 3.670 3.660 3.670 3.550 3.700 4,848,000 17,701,995 3.6514 1.851 1.846 1.851 1.790 1.866 9,613,978 1.8413 0.55%
2014-12-31 0 3.650 3.640 3.650 3.560 3.670 4,730,395 17,196,547 3.6353 1.841 1.836 1.841 1.795 1.851 9,380,758 1.8332 0.27%
2014-12-30 0 3.640 3.640 3.660 3.570 3.950 7,797,000 28,451,620 3.6490 1.836 1.836 1.846 1.800 1.992 15,462,085 1.8401 -7.14%
2014-12-29 0 3.920 3.920 3.930 3.890 4.020 633,000 2,512,760 3.9696 1.977 1.977 1.982 1.962 2.027 1,255,290 2.0017 1.29%
2014-12-24 0 3.870 3.870 3.900 3.860 4.000 940,000 3,682,820 3.9179 1.952 1.952 1.967 1.946 2.017 1,864,096 1.9757 -3.01%
2014-12-23 0 3.990 3.980 3.990 3.960 4.060 554,000 2,209,180 3.9877 2.012 2.007 2.012 1.997 2.047 1,098,627 2.0109 -0.50%
2014-12-22 0 4.010 4.010 4.030 4.000 4.150 1,163,000 4,667,650 4.0135 2.022 2.022 2.032 2.017 2.093 2,306,324 2.0238 -0.99%
2014-12-19 0 4.050 4.030 4.040 4.000 4.280 1,708,000 6,931,500 4.0583 2.042 2.032 2.037 2.017 2.158 3,387,103 2.0464 -4.71%
2014-12-18 0 4.250 4.250 4.260 4.120 4.300 2,239,000 9,379,170 4.1890 2.143 2.143 2.148 2.078 2.168 4,440,119 2.1124 -1.16%
2014-12-17 0 4.300 4.300 4.310 4.200 4.350 1,082,000 4,626,940 4.2763 2.168 2.168 2.173 2.118 2.194 2,145,694 2.1564 0.00%
2014-12-16 0 4.300 4.280 4.310 4.250 4.320 401,000 1,720,580 4.2907 2.168 2.158 2.173 2.143 2.178 795,216 2.1637 -2.05%
2014-12-15 0 4.390 4.390 4.430 4.150 4.430 1,152,000 5,014,970 4.3533 2.214 2.214 2.234 2.093 2.234 2,284,510 2.1952 3.05%
2014-12-12 0 4.260 4.250 4.280 4.050 4.310 2,543,000 10,705,480 4.2098 2.148 2.143 2.158 2.042 2.173 5,042,976 2.1228 7.04%
2014-12-11 0 3.980 4.000 4.010 3.890 4.250 5,771,000 22,997,340 3.9850 2.007 2.017 2.022 1.962 2.143 11,444,362 2.0095 -7.23%
2014-12-10 0 4.290 4.250 4.300 4.170 4.440 4,638,000 19,796,020 4.2682 2.163 2.143 2.168 2.103 2.239 9,197,531 2.1523 0.94%
2014-12-09 0 4.250 4.250 4.340 4.190 4.410 2,762,000 11,814,230 4.2774 2.143 2.143 2.189 2.113 2.224 5,477,271 2.1570 -1.16%
2014-12-08 0 4.300 4.300 4.310 4.090 4.420 3,850,000 16,570,230 4.3040 2.168 2.168 2.173 2.062 2.229 7,634,863 2.1703 3.37%
2014-12-05 0 4.160 4.150 4.160 4.120 4.290 1,398,000 5,839,000 4.1767 2.098 2.093 2.098 2.078 2.163 2,772,348 2.1062 -3.70%
2014-12-04 0 4.320 4.260 4.320 4.240 4.450 2,953,000 12,816,795 4.3403 2.178 2.148 2.178 2.138 2.244 5,856,039 2.1886 1.89%
2014-12-03 0 4.240 4.250 4.260 4.050 4.300 3,571,000 14,788,012 4.1411 2.138 2.143 2.148 2.042 2.168 7,081,583 2.0882 4.69%
2014-12-02 0 4.050 4.050 4.090 3.900 4.170 4,355,000 17,560,518 4.0323 2.042 2.042 2.062 1.967 2.103 8,636,319 2.0333 -0.25%
2014-12-01 0 4.060 4.070 4.120 3.780 4.350 5,711,000 23,424,460 4.1016 2.047 2.052 2.078 1.906 2.194 11,325,377 2.0683 -7.52%
2014-11-28 0 4.390 4.350 4.390 4.280 4.520 2,566,000 11,187,240 4.3598 2.214 2.194 2.214 2.158 2.279 5,088,587 2.1985 -1.13%
2014-11-27 0 4.440 4.410 4.450 4.380 4.630 2,008,000 8,919,605 4.4420 2.239 2.224 2.244 2.209 2.335 3,982,027 2.2400 -2.20%
2014-11-26 0 4.540 4.500 4.600 4.400 4.630 2,777,000 12,521,080 4.5089 2.289 2.269 2.320 2.219 2.335 5,507,017 2.2737 0.00%
2014-11-25 0 4.540 4.520 4.540 4.390 4.780 4,266,000 19,491,390 4.5690 2.289 2.279 2.289 2.214 2.410 8,459,825 2.3040 -4.02%
2014-11-24 0 4.730 4.690 4.750 4.500 4.750 5,200,000 24,224,760 4.6586 2.385 2.365 2.395 2.269 2.395 10,312,023 2.3492 0.85%
2014-11-21 0 4.690 4.650 4.690 4.540 4.750 2,436,000 11,346,270 4.6577 2.365 2.345 2.365 2.289 2.395 4,830,786 2.3487 4.22%
2014-11-20 0 4.500 4.500 4.510 4.330 4.550 1,235,000 5,548,920 4.4931 2.269 2.269 2.274 2.183 2.294 2,449,105 2.2657 2.97%
2014-11-19 0 4.370 4.340 4.370 4.340 4.590 2,908,000 13,019,640 4.4772 2.204 2.189 2.204 2.189 2.315 5,766,800 2.2577 -3.32%
2014-11-18 0 4.520 4.520 4.530 4.430 4.600 873,000 3,939,460 4.5126 2.279 2.279 2.284 2.234 2.320 1,731,230 2.2755 -2.80%
2014-11-17 0 4.650 4.670 4.680 4.630 4.800 1,363,000 6,449,650 4.7320 2.345 2.355 2.360 2.335 2.420 2,702,940 2.3862 -0.64%
2014-11-14 0 4.680 4.700 4.710 4.470 4.740 2,416,000 11,200,700 4.6361 2.360 2.370 2.375 2.254 2.390 4,791,124 2.3378 4.23%
2014-11-13 0 4.490 4.480 4.490 3.950 4.650 7,410,000 31,958,705 4.3129 2.264 2.259 2.264 1.992 2.345 14,694,633 2.1749 -2.39%
2014-11-12 0 4.600 4.550 4.620 4.480 4.840 3,644,000 16,822,120 4.6164 2.320 2.294 2.330 2.259 2.441 7,226,348 2.3279 -4.17%
2014-11-11 0 4.800 4.800 4.820 4.800 4.920 675,000 3,249,590 4.8142 2.420 2.420 2.431 2.420 2.481 1,338,580 2.4276 -1.23%
2014-11-10 0 4.860 4.860 4.870 4.780 4.970 1,027,000 4,976,600 4.8458 2.451 2.451 2.456 2.410 2.506 2,036,625 2.4436 -2.21%
2014-11-07 0 4.970 4.970 4.990 4.800 5.000 1,480,000 7,270,590 4.9126 2.506 2.506 2.516 2.420 2.521 2,934,960 2.4772 -0.40%
2014-11-06 0 4.990 4.990 5.000 4.900 5.080 2,875,000 14,233,460 4.9508 2.516 2.516 2.521 2.471 2.562 5,701,359 2.4965 -1.38%
2014-11-05 0 5.060 5.060 5.080 4.900 5.210 2,304,000 11,517,040 4.9987 2.552 2.552 2.562 2.471 2.627 4,569,019 2.5207 -2.88%
2014-11-04 0 5.210 5.200 5.240 5.160 5.290 594,000 3,111,640 5.2385 2.627 2.622 2.642 2.602 2.668 1,177,950 2.6416 -0.95%
2014-11-03 0 5.260 5.240 5.320 5.260 5.380 326,000 1,739,860 5.3370 2.652 2.642 2.683 2.652 2.713 646,485 2.6913 -1.68%
2014-10-31 0 5.350 5.360 5.380 5.080 5.380 1,548,000 8,050,610 5.2007 2.698 2.703 2.713 2.562 2.713 3,069,810 2.6225 1.52%
2014-10-30 0 5.270 5.270 5.300 5.240 5.410 888,000 4,704,120 5.2974 2.657 2.657 2.673 2.642 2.728 1,760,976 2.6713 -2.04%
2014-10-29 0 5.380 5.380 5.390 5.230 5.400 2,052,000 10,992,085 5.3568 2.713 2.713 2.718 2.637 2.723 4,069,283 2.7012 2.67%
2014-10-28 0 5.240 5.240 5.250 5.230 5.290 676,000 3,544,320 5.2431 2.642 2.642 2.647 2.637 2.668 1,340,563 2.6439 -0.57%
2014-10-27 0 5.270 5.260 5.270 5.160 5.280 679,000 3,554,200 5.2345 2.657 2.652 2.657 2.602 2.663 1,346,512 2.6396 0.57%
2014-10-24 0 5.240 5.190 5.240 5.070 5.320 1,442,000 7,540,780 5.2294 2.642 2.617 2.642 2.557 2.683 2,859,603 2.6370 3.15%
2014-10-23 0 5.080 5.080 5.110 5.010 5.130 1,593,000 8,087,670 5.0770 2.562 2.562 2.577 2.526 2.587 3,159,049 2.5602 0.40%
2014-10-22 0 5.060 5.060 5.110 4.850 5.130 2,450,000 12,230,950 4.9922 2.552 2.552 2.577 2.446 2.587 4,858,549 2.5174 2.85%
2014-10-21 0 4.920 4.920 4.950 4.900 5.070 1,326,614 6,589,294 4.9670 2.481 2.481 2.496 2.471 2.557 2,630,783 2.5047 0.00%
2014-10-20 0 4.920 4.930 4.960 4.850 5.050 1,710,000 8,434,630 4.9325 2.481 2.486 2.501 2.446 2.547 3,391,069 2.4873 0.82%
2014-10-17 0 4.880 4.900 4.910 4.850 5.190 2,258,000 11,162,930 4.9437 2.461 2.471 2.476 2.446 2.617 4,477,798 2.4930 -4.31%
2014-10-16 0 5.100 5.070 5.120 5.060 5.260 502,000 2,570,200 5.1199 2.572 2.557 2.582 2.552 2.652 995,507 2.5818 -3.04%
2014-10-15 0 5.260 5.270 5.290 4.960 5.280 1,200,000 6,201,565 5.1680 2.652 2.657 2.668 2.501 2.663 2,379,698 2.6060 5.84%
2014-10-14 0 4.970 4.950 5.000 4.920 5.080 692,000 3,445,550 4.9791 2.506 2.496 2.521 2.481 2.562 1,372,292 2.5108 -1.00%
2014-10-13 0 5.020 5.020 5.100 4.930 5.140 2,264,000 11,375,805 5.0246 2.531 2.531 2.572 2.486 2.592 4,489,696 2.5338 -3.28%
2014-10-10 0 5.190 5.130 5.190 5.110 5.310 1,031,000 5,359,600 5.1984 2.617 2.587 2.617 2.577 2.678 2,044,557 2.6214 -1.52%
2014-10-09 0 5.270 5.260 5.270 5.130 5.400 1,391,000 7,331,400 5.2706 2.657 2.652 2.657 2.587 2.723 2,758,466 2.6578 -2.04%
2014-10-08 0 5.380 5.380 5.400 5.290 5.450 710,000 3,808,255 5.3637 2.713 2.713 2.723 2.668 2.748 1,407,988 2.7048 -1.28%
2014-10-07 0 5.450 5.420 5.480 5.340 5.500 631,000 3,421,720 5.4227 2.748 2.733 2.763 2.693 2.773 1,251,324 2.7345 0.74%
2014-10-06 0 5.410 5.390 5.400 5.300 5.650 2,228,000 12,110,640 5.4357 2.728 2.718 2.723 2.673 2.849 4,418,305 2.7410 0.19%
2014-10-03 0 5.400 5.450 5.480 5.300 5.520 1,774,000 9,641,460 5.4349 2.723 2.748 2.763 2.673 2.784 3,517,986 2.7406 -0.37%
2014-09-30 0 5.420 5.410 5.420 5.120 5.520 2,520,000 13,343,756 5.2951 2.733 2.728 2.733 2.582 2.784 4,997,365 2.6702 2.65%
2014-09-29 0 5.280 5.280 5.310 5.260 5.790 4,873,000 26,814,450 5.5027 2.663 2.663 2.678 2.652 2.920 9,663,555 2.7748 -8.01%
2014-09-26 0 5.740 5.730 5.740 5.440 5.800 4,711,000 26,895,690 5.7091 2.894 2.889 2.894 2.743 2.925 9,342,296 2.8789 3.80%
2014-09-25 0 5.530 5.540 5.580 5.380 5.650 4,783,000 26,475,490 5.5353 2.789 2.794 2.814 2.713 2.849 9,485,078 2.7913 2.22%
2014-09-24 0 5.410 5.400 5.420 5.190 5.500 5,219,000 28,320,250 5.4264 2.728 2.723 2.733 2.617 2.773 10,349,701 2.7363 4.24%
2014-09-23 0 5.190 5.170 5.190 5.030 5.250 3,949,000 20,473,860 5.1846 2.617 2.607 2.617 2.536 2.647 7,831,188 2.6144 2.37%
2014-09-22 0 5.070 5.060 5.080 5.020 5.140 1,334,000 6,773,460 5.0776 2.557 2.552 2.562 2.531 2.592 2,645,430 2.5604 0.20%
2014-09-19 0 5.060 5.060 5.070 5.000 5.170 4,957,000 25,230,215 5.0898 2.552 2.552 2.557 2.521 2.607 9,830,134 2.5666 2.43%
2014-09-18 0 4.940 4.910 4.950 4.800 5.040 1,907,000 9,366,440 4.9116 2.491 2.476 2.496 2.420 2.541 3,781,736 2.4768 3.35%
2014-09-17 0 4.780 4.770 4.800 4.670 5.000 1,400,000 6,757,040 4.8265 2.410 2.405 2.420 2.355 2.521 2,776,314 2.4338 -3.24%
2014-09-16 0 4.940 4.930 5.000 4.860 5.020 1,039,000 5,124,060 4.9317 2.491 2.486 2.521 2.451 2.531 2,060,421 2.4869 -2.18%
2014-09-15 0 5.050 4.990 5.060 4.990 5.190 1,797,000 9,045,030 5.0334 2.547 2.516 2.552 2.516 2.617 3,563,597 2.5382 -2.13%
2014-09-12 0 5.160 5.150 5.160 5.020 5.220 3,574,000 18,348,980 5.1340 2.602 2.597 2.602 2.531 2.632 7,087,533 2.5889 3.20%
2014-09-11 0 5.000 5.000 5.010 4.910 5.100 2,103,000 10,545,230 5.0144 2.521 2.521 2.526 2.476 2.572 4,170,420 2.5286 1.63%
2014-09-10 0 4.920 4.870 4.920 4.650 4.930 1,249,000 5,949,260 4.7632 2.481 2.456 2.481 2.345 2.486 2,476,869 2.4019 2.29%
2014-09-08 0 4.810 4.770 4.810 4.720 4.850 2,027,000 9,683,450 4.7772 2.426 2.405 2.426 2.380 2.446 4,019,706 2.4090 -0.62%
2014-09-05 0 4.840 4.830 4.840 4.830 5.060 2,083,000 10,243,130 4.9175 2.441 2.436 2.441 2.436 2.552 4,130,758 2.4797 -1.63%
2014-09-04 0 4.920 4.920 4.960 4.890 5.150 2,708,000 13,395,720 4.9467 2.481 2.481 2.501 2.466 2.597 5,370,184 2.4945 -3.34%
2014-09-03 0 5.090 5.090 5.100 4.890 5.100 2,401,000 12,042,990 5.0158 2.567 2.567 2.572 2.466 2.572 4,761,378 2.5293 2.21%
2014-09-02 0 4.980 4.980 5.000 4.960 5.190 3,283,000 16,506,300 5.0278 2.511 2.511 2.521 2.501 2.617 6,510,456 2.5354 -3.86%
2014-09-01 0 5.180 5.180 5.200 5.000 5.310 4,734,000 24,385,800 5.1512 2.612 2.612 2.622 2.521 2.678 9,387,907 2.5976 5.28%
2014-08-29 0 4.920 4.900 4.920 4.700 5.020 5,934,000 29,211,961 4.9228 2.481 2.471 2.481 2.370 2.531 11,767,605 2.4824 3.36%
2014-08-28 0 4.760 4.760 4.790 4.660 5.100 6,633,000 32,236,065 4.8600 2.400 2.400 2.415 2.350 2.572 13,153,778 2.4507 0.63%
2014-08-27 0 4.730 4.700 4.750 4.650 4.800 4,634,000 21,874,160 4.7204 2.385 2.370 2.395 2.345 2.420 9,189,599 2.3803 -1.05%
2014-08-26 0 4.780 4.760 4.800 4.720 4.950 3,095,000 14,885,658 4.8096 2.410 2.400 2.420 2.380 2.496 6,137,637 2.4253 0.21%
2014-08-25 0 4.770 4.770 4.790 4.460 4.850 2,704,000 12,814,360 4.7390 2.405 2.405 2.415 2.249 2.446 5,362,252 2.3897 4.15%
2014-08-22 0 4.580 4.560 4.580 4.480 4.600 1,687,000 7,669,380 4.5462 2.310 2.299 2.310 2.259 2.320 3,345,458 2.2925 0.66%
2014-08-21 0 4.550 4.530 4.560 4.440 4.800 6,915,000 31,746,475 4.5910 2.294 2.284 2.299 2.239 2.420 13,713,007 2.3151 -4.61%
2014-08-20 0 4.770 4.770 4.800 4.460 4.800 5,543,000 25,666,790 4.6305 2.405 2.405 2.420 2.249 2.420 10,992,220 2.3350 8.16%
2014-08-19 0 4.410 4.410 4.430 4.230 4.500 2,611,000 11,494,900 4.4025 2.224 2.224 2.234 2.133 2.269 5,177,825 2.2200 4.50%
2014-08-18 0 4.220 4.140 4.220 4.100 4.410 3,551,000 14,918,130 4.2011 2.128 2.088 2.128 2.067 2.224 7,041,922 2.1185 0.00%
2014-08-15 0 4.220 4.200 4.220 4.000 4.340 9,630,000 40,495,976 4.2052 2.128 2.118 2.128 2.017 2.189 19,097,073 2.1205 7.38%
2014-08-14 0 3.930 3.920 3.950 3.720 4.020 13,780,000 53,111,040 3.8542 1.982 1.977 1.992 1.876 2.027 27,326,860 1.9435 5.65%
2014-08-13 0 3.720 3.720 3.730 3.710 3.780 1,015,000 3,789,350 3.7333 1.876 1.876 1.881 1.871 1.906 2,012,828 1.8826 -0.53%
2014-08-12 0 3.740 3.730 3.740 3.640 3.800 2,279,000 8,530,240 3.7430 1.886 1.881 1.886 1.836 1.916 4,519,442 1.8875 2.47%
2014-08-11 0 3.650 3.600 3.650 3.560 3.700 3,510,000 12,644,820 3.6025 1.841 1.815 1.841 1.795 1.866 6,960,615 1.8166 4.29%
2014-08-08 0 3.500 3.460 3.490 3.480 3.640 2,860,000 10,068,930 3.5206 1.765 1.745 1.760 1.755 1.836 5,671,613 1.7753 -4.11%
2014-08-07 0 3.650 3.640 3.700 3.640 3.740 786,000 2,902,180 3.6923 1.841 1.836 1.866 1.836 1.886 1,558,702 1.8619 -2.67%
2014-08-06 0 3.750 3.680 3.750 3.570 3.750 1,574,000 5,786,670 3.6764 1.891 1.856 1.891 1.800 1.891 3,121,370 1.8539 3.02%
2014-08-05 0 3.640 3.630 3.660 3.580 3.710 1,936,000 7,051,940 3.6425 1.836 1.830 1.846 1.805 1.871 3,839,245 1.8368 0.00%
2014-08-04 0 3.640 3.620 3.650 3.580 3.750 1,915,000 7,011,970 3.6616 1.836 1.825 1.841 1.805 1.891 3,797,601 1.8464 0.55%
2014-08-01 0 3.620 3.590 3.630 3.540 3.700 2,315,000 8,384,860 3.6220 1.825 1.810 1.830 1.785 1.866 4,590,833 1.8264 0.56%
2014-07-31 0 3.600 3.550 3.600 3.530 3.650 1,375,000 4,964,520 3.6106 1.815 1.790 1.815 1.780 1.841 2,726,737 1.8207 0.00%
2014-07-30 0 3.600 3.580 3.600 3.540 3.700 2,436,000 8,819,540 3.6205 1.815 1.805 1.815 1.785 1.866 4,830,786 1.8257 -3.74%
2014-07-29 0 3.740 3.700 3.750 3.380 3.790 4,354,000 15,727,690 3.6122 1.886 1.866 1.891 1.704 1.911 8,634,336 1.8215 7.47%
2014-07-28 0 3.480 3.400 3.480 3.370 3.500 2,804,000 9,641,006 3.4383 1.755 1.715 1.755 1.699 1.765 5,560,560 1.7338 -0.57%
2014-07-25 0 3.500 3.490 3.510 3.300 3.520 3,214,000 10,930,550 3.4009 1.765 1.760 1.770 1.664 1.775 6,373,623 1.7150 1.45%
2014-07-24 0 3.450 3.420 3.460 3.380 3.540 4,607,000 15,975,450 3.4676 1.740 1.725 1.745 1.704 1.785 9,136,056 1.7486 -2.82%
2014-07-23 0 3.550 3.530 3.550 3.430 3.600 4,141,000 14,575,960 3.5199 1.790 1.780 1.790 1.730 1.815 8,211,940 1.7750 -1.39%
2014-07-22 0 3.600 3.560 3.610 3.510 3.650 4,574,000 16,394,035 3.5842 1.815 1.795 1.820 1.770 1.841 9,070,614 1.8074 0.00%
2014-07-21 0 3.600 3.600 3.610 3.480 3.710 4,705,000 16,957,640 3.6042 1.815 1.815 1.820 1.755 1.871 9,330,398 1.8175 0.28%
2014-07-18 0 3.590 3.590 3.600 3.420 3.690 4,506,000 16,159,070 3.5861 1.810 1.810 1.815 1.725 1.861 8,935,764 1.8084 2.87%
2014-07-17 0 3.490 3.510 3.520 3.400 3.550 7,773,490 27,126,940 3.4897 1.760 1.770 1.775 1.715 1.790 15,415,463 1.7597 2.35%
2014-07-16 0 3.410 3.400 3.410 3.330 3.460 5,512,000 18,851,216 3.4200 1.720 1.715 1.720 1.679 1.745 10,930,744 1.7246 0.89%
2014-07-15 0 3.380 3.380 3.400 3.280 3.520 12,275,000 41,862,090 3.4104 1.704 1.704 1.715 1.654 1.775 24,342,323 1.7197 3.36%
2014-07-14 0 3.270 3.260 3.270 3.000 3.450 15,190,000 50,416,330 3.3190 1.649 1.644 1.649 1.513 1.740 30,123,005 1.6737 6.51%
2014-07-11 0 3.070 3.060 3.070 3.020 3.160 2,616,000 8,063,840 3.0825 1.548 1.543 1.548 1.523 1.593 5,187,741 1.5544 -0.97%
2014-07-10 0 3.100 3.080 3.110 2.840 3.120 11,162,000 33,448,455 2.9966 1.563 1.553 1.568 1.432 1.573 22,135,154 1.5111 5.08%
2014-07-09 0 2.950 2.940 2.960 2.840 3.020 21,920,000 64,527,380 2.9438 1.488 1.483 1.493 1.432 1.523 43,469,142 1.4844 -1.99%
2014-07-08 0 3.010 3.000 3.010 3.000 3.310 88,335,000 275,100,840 3.1143 1.518 1.513 1.518 1.513 1.669 175,175,488 1.5704

Copyright & disclaimer, Privacy policy

Back to top