YTO International Express and Supply Chain Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06123  2014-07-11    
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
2026-01-09 0 1.080 1.080 1.090 1.050 1.070 176,000 186,860 1.0617 1.080 1.080 1.090 1.050 1.070 176,000 1.0617 0.93%
2026-01-08 0 1.070 1.060 1.070 1.060 1.080 164,000 176,440 1.0759 1.070 1.060 1.070 1.060 1.080 164,000 1.0759 -0.93%
2026-01-07 0 1.080 1.060 1.080 1.080 1.090 238,000 258,500 1.0861 1.080 1.060 1.080 1.080 1.090 238,000 1.0861 -0.92%
2026-01-06 0 1.090 1.090 1.120 1.070 1.090 46,000 49,980 1.0865 1.090 1.090 1.120 1.070 1.090 46,000 1.0865 0.00%
2026-01-05 0 1.090 1.070 1.090 1.050 1.130 530,000 579,340 1.0931 1.090 1.070 1.090 1.050 1.130 530,000 1.0931 0.93%
2026-01-02 0 1.080 1.070 1.080 1.050 1.050 4,000 4,260 1.0650 1.080 1.070 1.080 1.050 1.050 4,000 1.0650 -0.92%
2025-12-31 0 1.090 1.090 1.130 1.080 1.080 14,000 15,120 1.0800 1.090 1.090 1.130 1.080 1.080 14,000 1.0800 0.00%
2025-12-30 0 1.090 1.090 1.100 1.090 1.110 100,000 110,780 1.1078 1.090 1.090 1.100 1.090 1.110 100,000 1.1078 1.87%
2025-12-29 0 1.070 1.070 1.100 1.060 1.100 284,000 307,360 1.0823 1.070 1.070 1.100 1.060 1.100 284,000 1.0823 0.94%
2025-12-24 0 1.060 1.060 1.080 1.030 1.060 78,000 81,560 1.0456 1.060 1.060 1.080 1.030 1.060 78,000 1.0456 3.92%
2025-12-23 0 1.020 1.020 1.050 1.010 1.050 88,000 91,460 1.0393 1.020 1.020 1.050 1.010 1.050 88,000 1.0393 0.99%
2025-12-22 0 1.010 1.010 1.030 1.010 1.030 48,000 49,360 1.0283 1.010 1.010 1.030 1.010 1.030 48,000 1.0283 0.00%
2025-12-19 0 1.010 1.010 1.040 1.010 1.050 24,000 24,320 1.0133 1.010 1.010 1.040 1.010 1.050 24,000 1.0133 -0.98%
2025-12-18 0 1.020 1.000 1.020 1.010 1.020 124,000 125,280 1.0103 1.020 1.000 1.020 1.010 1.020 124,000 1.0103 0.99%
2025-12-17 0 1.010 1.010 1.020 1.000 1.010 116,000 117,080 1.0093 1.010 1.010 1.020 1.000 1.010 116,000 1.0093 0.00%
2025-12-16 0 1.010 1.010 1.020 1.000 1.010 46,000 46,100 1.0022 1.010 1.010 1.020 1.000 1.010 46,000 1.0022 -1.94%
2025-12-15 0 1.030 1.000 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 1.000 1.030 1.030 1.030 2,000 1.0300 0.00%
2025-12-12 0 1.030 1.020 1.040 1.020 1.030 30,000 30,840 1.0280 1.030 1.020 1.040 1.020 1.030 30,000 1.0280 1.98%
2025-12-11 0 1.010 1.000 1.020 0.990 1.010 94,000 93,600 0.9957 1.010 1.000 1.020 0.990 1.010 94,000 0.9957 -0.98%
2025-12-10 0 1.020 1.000 1.040 1.020 1.020 72,000 73,440 1.0200 1.020 1.000 1.040 1.020 1.020 72,000 1.0200 0.00%
2025-12-09 0 1.020 1.000 1.020 1.020 1.020 46,000 46,920 1.0200 1.020 1.000 1.020 1.020 1.020 46,000 1.0200 -0.97%
2025-12-08 0 1.030 1.020 1.030 1.030 1.030 4,000 4,120 1.0300 1.030 1.020 1.030 1.030 1.030 4,000 1.0300 -0.96%
2025-12-05 0 1.040 1.030 1.040 1.030 1.050 12,000 12,420 1.0350 1.040 1.030 1.040 1.030 1.050 12,000 1.0350 1.96%
2025-12-04 0 1.020 1.020 1.050 1.010 1.020 44,000 44,860 1.0195 1.020 1.020 1.050 1.010 1.020 44,000 1.0195 2.00%
2025-12-03 0 1.000 1.000 1.020 0.980 1.100 586,000 592,020 1.0103 1.000 1.000 1.020 0.980 1.100 586,000 1.0103 -4.76%
2025-12-02 0 1.050 1.040 1.060 1.050 1.070 150,000 159,940 1.0663 1.050 1.040 1.060 1.050 1.070 150,000 1.0663 0.00%
2025-12-01 0 1.050 1.030 1.060 1.050 1.070 34,000 35,820 1.0535 1.050 1.030 1.060 1.050 1.070 34,000 1.0535 -1.87%
2025-11-28 0 1.070 1.050 1.070 1.050 1.070 180,000 191,700 1.0650 1.070 1.050 1.070 1.050 1.070 180,000 1.0650 0.00%
2025-11-27 0 1.070 1.060 1.070 1.070 1.070 38,000 40,660 1.0700 1.070 1.060 1.070 1.070 1.070 38,000 1.0700 0.00%
2025-11-26 0 1.070 1.070 1.080 1.060 1.070 278,000 297,140 1.0688 1.070 1.070 1.080 1.060 1.070 278,000 1.0688 -1.83%
2025-11-25 0 1.090 1.090 1.100 1.080 1.100 508,000 554,300 1.0911 1.090 1.090 1.100 1.080 1.100 508,000 1.0911 -0.91%
2025-11-24 0 1.100 1.090 1.100 1.090 1.100 58,000 63,680 1.0979 1.100 1.090 1.100 1.090 1.100 58,000 1.0979 0.92%
2025-11-21 0 1.090 1.090 1.100 1.090 1.100 304,000 334,100 1.0990 1.090 1.090 1.100 1.090 1.100 304,000 1.0990 -0.91%
2025-11-20 0 1.100 1.100 1.120 1.100 1.100 108,000 118,800 1.1000 1.100 1.100 1.120 1.100 1.100 108,000 1.1000 0.00%
2025-11-19 0 1.100 1.100 1.130 1.090 1.100 134,000 146,460 1.0930 1.100 1.100 1.130 1.090 1.100 134,000 1.0930 0.92%
2025-11-18 0 1.090 1.090 1.100 1.090 1.090 128,000 139,520 1.0900 1.090 1.090 1.100 1.090 1.090 128,000 1.0900 -0.91%
2025-11-17 0 1.100 1.100 1.130 1.100 1.110 210,000 232,940 1.1092 1.100 1.100 1.130 1.100 1.110 210,000 1.1092 0.00%
2025-11-14 0 1.100 1.100 1.120 1.090 1.100 70,000 76,880 1.0983 1.100 1.100 1.120 1.090 1.100 70,000 1.0983 0.92%
2025-11-13 0 1.090 1.090 1.110 1.090 1.100 118,000 129,280 1.0956 1.090 1.090 1.110 1.090 1.100 118,000 1.0956 -0.91%
2025-11-12 0 1.100 1.100 1.110 1.090 1.110 386,000 423,880 1.0981 1.100 1.100 1.110 1.090 1.110 386,000 1.0981 0.00%
2025-11-11 0 1.100 1.100 1.110 1.100 1.110 56,000 61,700 1.1018 1.100 1.100 1.110 1.100 1.110 56,000 1.1018 0.00%
2025-11-10 0 1.100 1.090 1.110 1.090 1.090 56,000 61,060 1.0904 1.100 1.090 1.110 1.090 1.090 56,000 1.0904 -0.90%
2025-11-07 0 1.110 1.110 1.120 1.100 1.110 52,000 57,540 1.1065 1.110 1.110 1.120 1.100 1.110 52,000 1.1065 0.00%
2025-11-06 0 1.110 1.110 1.120 1.090 1.110 90,000 99,680 1.1076 1.110 1.110 1.120 1.090 1.110 90,000 1.1076 0.91%
2025-11-05 0 1.100 1.090 1.100 1.100 1.100 22,000 24,160 1.0982 1.100 1.090 1.100 1.100 1.100 22,000 1.0982 0.92%
2025-11-04 0 1.090 1.090 1.120 1.090 1.120 44,000 48,520 1.1027 1.090 1.090 1.120 1.090 1.120 44,000 1.1027 0.00%
2025-11-03 0 1.090 1.090 1.110 1.090 1.120 118,000 130,140 1.1029 1.090 1.090 1.110 1.090 1.120 118,000 1.1029 -0.91%
2025-10-31 0 1.100 1.100 1.110 1.100 1.130 38,000 42,180 1.1100 1.100 1.100 1.110 1.100 1.130 38,000 1.1100 0.00%
2025-10-30 0 1.100 1.100 1.110 1.090 1.140 248,000 276,540 1.1151 1.100 1.100 1.110 1.090 1.140 248,000 1.1151 -2.65%
2025-10-28 0 1.130 1.110 1.130 1.100 1.150 244,000 270,680 1.1093 1.130 1.110 1.130 1.100 1.150 244,000 1.1093 1.80%
2025-10-27 0 1.110 1.100 1.110 1.090 1.110 64,000 70,350 1.0992 1.110 1.100 1.110 1.090 1.110 64,000 1.0992 0.91%
2025-10-24 0 1.100 1.100 1.110 1.100 1.110 42,000 46,240 1.1010 1.100 1.100 1.110 1.100 1.110 42,000 1.1010 -0.90%
2025-10-23 0 1.110 1.100 1.120 1.100 1.130 74,000 82,320 1.1124 1.110 1.100 1.120 1.100 1.130 74,000 1.1124 -1.77%
2025-10-22 0 1.130 1.110 1.130 1.100 1.130 292,000 324,180 1.1102 1.130 1.110 1.130 1.100 1.130 292,000 1.1102 0.00%
2025-10-21 0 1.130 1.110 1.130 1.100 1.130 244,000 274,780 1.1261 1.130 1.110 1.130 1.100 1.130 244,000 1.1261 0.00%
2025-10-20 0 1.130 1.110 1.130 1.090 1.130 140,000 155,740 1.1124 1.130 1.110 1.130 1.090 1.130 140,000 1.1124 2.73%
2025-10-17 0 1.100 1.090 1.100 1.090 1.100 148,000 162,100 1.0953 1.100 1.090 1.100 1.090 1.100 148,000 1.0953 0.00%
2025-10-16 0 1.100 1.100 1.130 1.100 1.110 119,000 130,890 1.0999 1.100 1.100 1.130 1.100 1.110 119,000 1.0999 1.85%
2025-10-15 0 1.080 1.080 1.100 1.080 1.100 142,000 155,800 1.0972 1.080 1.080 1.100 1.080 1.100 142,000 1.0972 -1.82%
2025-10-14 0 1.100 1.090 1.140 1.100 1.110 260,000 286,280 1.1011 1.100 1.090 1.140 1.100 1.110 260,000 1.1011 -0.90%
2025-10-13 0 1.110 1.090 1.120 1.080 1.120 324,000 356,662 1.1008 1.110 1.090 1.120 1.080 1.120 324,000 1.1008 -1.77%
2025-10-10 0 1.130 1.110 1.130 1.110 1.130 168,000 188,540 1.1223 1.130 1.110 1.130 1.110 1.130 168,000 1.1223 0.89%
2025-10-09 0 1.120 1.120 1.130 1.110 1.130 224,000 250,360 1.1177 1.120 1.120 1.130 1.110 1.130 224,000 1.1177 -0.88%
2025-10-08 0 1.130 1.120 1.140 1.110 1.130 78,000 87,160 1.1174 1.130 1.120 1.140 1.110 1.130 78,000 1.1174 -0.88%
2025-10-06 0 1.140 1.110 1.140 1.110 1.140 112,000 126,260 1.1273 1.140 1.110 1.140 1.110 1.140 112,000 1.1273 2.70%
2025-10-03 0 1.110 1.110 1.120 1.110 1.110 18,000 19,980 1.1100 1.110 1.110 1.120 1.110 1.110 18,000 1.1100 -0.89%
2025-10-02 0 1.120 1.110 1.120 1.100 1.130 248,000 277,940 1.1207 1.120 1.110 1.120 1.100 1.130 248,000 1.1207 0.90%
2025-09-30 0 1.110 1.110 1.120 1.110 1.120 100,000 111,160 1.1116 1.110 1.110 1.120 1.110 1.120 100,000 1.1116 -1.77%
2025-09-29 0 1.130 1.130 1.150 1.110 1.130 68,000 76,320 1.1224 1.130 1.130 1.150 1.110 1.130 68,000 1.1224 1.80%
2025-09-26 0 1.110 1.110 1.130 1.110 1.130 20,000 22,320 1.1160 1.110 1.110 1.130 1.110 1.130 20,000 1.1160 -1.77%
2025-09-25 0 1.130 1.120 1.130 1.120 1.150 80,000 90,580 1.1323 1.130 1.120 1.130 1.120 1.150 80,000 1.1323 0.00%
2025-09-24 0 1.130 1.120 1.130 1.120 1.130 34,000 38,340 1.1276 1.130 1.120 1.130 1.120 1.130 34,000 1.1276 0.89%
2025-09-23 0 1.120 1.120 1.140 1.110 1.120 18,000 20,080 1.1156 1.120 1.120 1.140 1.110 1.120 18,000 1.1156 0.00%
2025-09-22 0 1.120 1.120 1.140 1.100 1.140 252,000 282,120 1.1195 1.120 1.120 1.140 1.100 1.140 252,000 1.1195 -1.75%
2025-09-19 0 1.140 1.120 1.140 1.140 1.150 140,000 160,600 1.1471 1.140 1.120 1.140 1.140 1.150 140,000 1.1471 0.00%
2025-09-18 0 1.140 1.130 1.150 1.140 1.160 90,000 103,160 1.1462 1.140 1.130 1.150 1.140 1.160 90,000 1.1462 -0.87%
2025-09-17 0 1.150 1.130 1.150 1.130 1.160 88,000 101,160 1.1495 1.150 1.130 1.150 1.130 1.160 88,000 1.1495 0.00%
2025-09-16 0 1.150 1.130 1.160 1.110 1.150 162,000 184,020 1.1359 1.150 1.130 1.160 1.110 1.150 162,000 1.1359 -0.86%
2025-09-15 0 1.160 1.130 1.160 1.110 1.160 1,188,000 1,344,540 1.1318 1.160 1.130 1.160 1.110 1.160 1,188,000 1.1318 -0.85%
2025-09-12 0 1.170 1.160 1.170 1.160 1.200 288,000 338,280 1.1746 1.170 1.160 1.170 1.160 1.200 288,000 1.1746 -1.68%
2025-09-11 0 1.190 1.180 1.200 1.180 1.200 222,000 263,240 1.1858 1.190 1.180 1.200 1.180 1.200 222,000 1.1858 -2.46%
2025-09-10 0 1.220 1.200 1.220 1.190 1.260 418,000 507,740 1.2147 1.220 1.200 1.220 1.190 1.260 418,000 1.2147 -2.40%
2025-09-09 0 1.250 1.210 1.250 1.200 1.260 226,000 276,180 1.2220 1.250 1.210 1.250 1.200 1.260 226,000 1.2220 0.81%
2025-09-08 0 1.240 1.230 1.240 1.200 1.250 74,000 91,040 1.2303 1.240 1.230 1.240 1.200 1.250 74,000 1.2303 2.48%
2025-09-05 0 1.210 1.210 1.230 1.180 1.230 266,000 322,600 1.2128 1.210 1.210 1.230 1.180 1.230 266,000 1.2128 2.54%
2025-09-04 0 1.180 1.180 1.200 1.170 1.190 48,000 56,660 1.1804 1.180 1.180 1.200 1.170 1.190 48,000 1.1804 -0.84%
2025-09-03 0 1.190 1.180 1.190 1.160 1.210 182,000 218,520 1.2007 1.190 1.180 1.190 1.160 1.210 182,000 1.2007 -2.46%
2025-09-02 0 1.220 1.220 1.240 1.220 1.220 50,000 61,000 1.2200 1.220 1.220 1.240 1.220 1.220 50,000 1.2200 0.00%
2025-09-01 0 1.220 1.220 1.260 1.210 1.280 948,000 1,169,080 1.2332 1.220 1.220 1.260 1.210 1.280 948,000 1.2332 0.00%
2025-08-29 0 1.220 1.220 1.230 1.210 1.250 162,800 198,756 1.2209 1.220 1.220 1.230 1.210 1.250 162,800 1.2209 1.67%
2025-08-28 0 1.200 1.200 1.230 1.200 1.230 262,000 317,460 1.2117 1.200 1.200 1.230 1.200 1.230 262,000 1.2117 0.00%
2025-08-27 0 1.200 1.190 1.200 1.200 1.250 366,000 449,320 1.2277 1.200 1.190 1.200 1.200 1.250 366,000 1.2277 -1.64%
2025-08-26 0 1.220 1.220 1.260 1.220 1.260 298,000 365,580 1.2268 1.220 1.220 1.260 1.220 1.260 298,000 1.2268 -3.17%
2025-08-25 0 1.260 1.230 1.260 1.200 1.260 460,000 569,080 1.2371 1.260 1.230 1.260 1.200 1.260 460,000 1.2371 5.88%
2025-08-22 0 1.190 1.190 1.200 1.190 1.210 506,000 611,100 1.2077 1.190 1.190 1.200 1.190 1.210 506,000 1.2077 -4.03%
2025-08-21 0 1.240 1.240 1.250 1.220 1.260 354,000 439,485 1.2415 1.240 1.240 1.250 1.220 1.260 354,000 1.2415 2.48%
2025-08-20 0 1.210 1.190 1.230 1.180 1.210 284,100 339,876 1.1963 1.210 1.190 1.230 1.180 1.210 284,100 1.1963 0.00%
2025-08-19 0 1.210 1.200 1.210 1.190 1.250 104,000 124,980 1.2017 1.210 1.200 1.210 1.190 1.250 104,000 1.2017 -3.20%
2025-08-18 0 1.250 1.220 1.250 1.190 1.260 706,100 866,924 1.2278 1.250 1.220 1.250 1.190 1.260 706,100 1.2278 8.70%
2025-08-15 0 1.150 1.150 1.160 1.140 1.170 354,000 412,100 1.1641 1.150 1.150 1.160 1.140 1.170 354,000 1.1641 0.88%
2025-08-14 0 1.140 1.130 1.140 1.120 1.190 520,000 593,940 1.1422 1.140 1.130 1.140 1.120 1.190 520,000 1.1422 -2.56%
2025-08-13 0 1.170 1.150 1.170 1.140 1.180 730,000 844,260 1.1565 1.170 1.150 1.170 1.140 1.180 730,000 1.1565 -1.68%
2025-08-12 0 1.190 1.160 1.190 1.120 1.270 1,010,000 1,220,500 1.2084 1.190 1.160 1.190 1.120 1.270 1,010,000 1.2084 -7.03%
2025-08-11 0 1.280 1.280 1.300 1.270 1.310 390,000 499,580 1.2810 1.280 1.280 1.300 1.270 1.310 390,000 1.2810 -2.29%
2025-08-08 0 1.310 1.300 1.310 1.280 1.310 150,000 194,360 1.2957 1.310 1.300 1.310 1.280 1.310 150,000 1.2957 -0.76%
2025-08-07 0 1.320 1.290 1.330 1.280 1.340 532,000 696,500 1.3092 1.320 1.290 1.330 1.280 1.340 532,000 1.3092 3.13%
2025-08-06 0 1.280 1.280 1.290 1.270 1.290 146,000 187,260 1.2826 1.280 1.280 1.290 1.270 1.290 146,000 1.2826 -0.78%
2025-08-05 0 1.290 1.290 1.310 1.280 1.340 308,000 396,880 1.2886 1.290 1.290 1.310 1.280 1.340 308,000 1.2886 -2.27%
2025-08-04 0 1.320 1.280 1.320 1.260 1.330 656,000 851,460 1.2980 1.320 1.280 1.320 1.260 1.330 656,000 1.2980 0.00%
2025-08-01 0 1.320 1.320 1.340 1.300 1.390 1,394,000 1,873,820 1.3442 1.320 1.320 1.340 1.300 1.390 1,394,000 1.3442 2.33%
2025-07-31 0 1.290 1.270 1.290 1.250 1.350 848,000 1,092,040 1.2878 1.290 1.270 1.290 1.250 1.350 848,000 1.2878 -2.27%
2025-07-30 0 1.320 1.300 1.320 1.230 1.400 1,982,000 2,618,640 1.3212 1.320 1.300 1.320 1.230 1.400 1,982,000 1.3212 8.20%
2025-07-29 0 1.220 1.220 1.230 1.220 1.230 20,000 24,560 1.2280 1.220 1.220 1.230 1.220 1.230 20,000 1.2280 -0.81%
2025-07-28 0 1.230 1.220 1.230 1.220 1.260 270,000 336,020 1.2445 1.230 1.220 1.230 1.220 1.260 270,000 1.2445 0.00%
2025-07-25 0 1.230 1.220 1.230 1.210 1.230 360,000 439,280 1.2202 1.230 1.220 1.230 1.210 1.230 360,000 1.2202 0.00%
2025-07-24 0 1.230 1.220 1.230 1.180 1.230 350,000 424,080 1.2117 1.230 1.220 1.230 1.180 1.230 350,000 1.2117 4.24%
2025-07-23 0 1.180 1.160 1.200 1.170 1.230 582,000 703,640 1.2090 1.180 1.160 1.200 1.170 1.230 582,000 1.2090 0.85%
2025-07-22 0 1.170 1.170 1.180 1.130 1.180 400,000 464,500 1.1613 1.170 1.170 1.180 1.130 1.180 400,000 1.1613 0.86%
2025-07-21 0 1.160 1.150 1.170 1.150 1.170 188,000 218,940 1.1646 1.160 1.150 1.170 1.150 1.170 188,000 1.1646 -0.85%
2025-07-18 0 1.170 1.150 1.170 1.140 1.170 282,000 326,080 1.1563 1.170 1.150 1.170 1.140 1.170 282,000 1.1563 2.63%
2025-07-17 0 1.140 1.130 1.170 1.110 1.170 1,038,000 1,187,140 1.1437 1.140 1.130 1.170 1.110 1.170 1,038,000 1.1437 0.00%
2025-07-16 0 1.140 1.140 1.150 1.130 1.150 148,000 168,520 1.1386 1.140 1.140 1.150 1.130 1.150 148,000 1.1386 -1.72%
2025-07-15 0 1.160 1.150 1.160 1.150 1.170 136,000 157,940 1.1613 1.160 1.150 1.160 1.150 1.170 136,000 1.1613 0.87%
2025-07-14 0 1.150 1.150 1.170 1.150 1.150 46,000 52,900 1.1500 1.150 1.150 1.170 1.150 1.150 46,000 1.1500 0.00%
2025-07-11 0 1.150 1.120 1.150 1.120 1.170 640,000 738,620 1.1541 1.150 1.120 1.150 1.120 1.170 640,000 1.1541 3.60%
2025-07-10 0 1.110 1.110 1.120 1.090 1.130 249,000 277,890 1.1160 1.110 1.110 1.120 1.090 1.130 249,000 1.1160 0.91%
2025-07-09 0 1.100 1.080 1.100 1.080 1.120 142,000 155,320 1.0938 1.100 1.080 1.100 1.080 1.120 142,000 1.0938 0.92%
2025-07-08 0 1.090 1.080 1.090 1.070 1.100 80,000 86,880 1.0860 1.090 1.080 1.090 1.070 1.100 80,000 1.0860 0.93%
2025-07-07 0 1.080 1.070 1.080 1.070 1.090 36,000 38,900 1.0806 1.080 1.070 1.080 1.070 1.090 36,000 1.0806 1.89%
2025-07-04 0 1.060 1.060 1.080 1.060 1.090 274,000 294,020 1.0731 1.060 1.060 1.080 1.060 1.090 274,000 1.0731 -0.93%
2025-07-03 0 1.070 1.070 1.110 1.070 1.090 142,000 152,860 1.0765 1.070 1.070 1.110 1.070 1.090 142,000 1.0765 -3.60%
2025-07-02 0 1.110 1.100 1.110 1.110 1.130 146,000 163,700 1.1212 1.110 1.100 1.110 1.110 1.130 146,000 1.1212 3.74%
2025-06-30 0 1.070 1.060 1.140 1.060 1.100 216,000 230,980 1.0694 1.070 1.060 1.140 1.060 1.100 216,000 1.0694 -2.73%
2025-06-27 0 1.100 1.100 1.110 1.100 1.110 170,000 187,200 1.1012 1.100 1.100 1.110 1.100 1.110 170,000 1.1012 -0.90%
2025-06-26 0 1.110 1.100 1.110 1.090 1.120 222,000 247,260 1.1138 1.110 1.100 1.110 1.090 1.120 222,000 1.1138 -0.89%
2025-06-25 0 1.120 1.100 1.120 1.100 1.120 100,000 110,480 1.1048 1.120 1.100 1.120 1.100 1.120 100,000 1.1048 1.82%
2025-06-24 0 1.100 1.100 1.130 1.100 1.100 32,000 35,200 1.1000 1.100 1.100 1.130 1.100 1.100 32,000 1.1000 0.00%
2025-06-23 0 1.100 1.090 1.100 1.100 1.100 42,000 46,500 1.1071 1.100 1.090 1.100 1.100 1.100 42,000 1.1071 -0.90%
2025-06-20 0 1.110 1.100 1.110 1.110 1.110 40,000 44,340 1.1085 1.110 1.100 1.110 1.110 1.110 40,000 1.1085 0.91%
2025-06-19 0 1.100 1.100 1.120 1.100 1.100 118,000 129,840 1.1003 1.100 1.100 1.120 1.100 1.100 118,000 1.1003 -1.79%
2025-06-18 0 1.120 1.110 1.120 1.080 1.180 190,000 215,740 1.1355 1.120 1.110 1.120 1.080 1.180 190,000 1.1355 1.82%
2025-06-17 0 1.100 1.090 1.130 1.100 1.130 114,000 126,540 1.1100 1.100 1.090 1.130 1.100 1.130 114,000 1.1100 -2.65%
2025-06-16 0 1.130 1.120 1.130 1.100 1.180 606,000 684,900 1.1302 1.130 1.120 1.130 1.100 1.180 606,000 1.1302 2.73%
2025-06-13 0 1.100 1.090 1.100 1.060 1.100 154,000 167,400 1.0870 1.100 1.090 1.100 1.060 1.100 154,000 1.0870 1.85%
2025-06-12 0 1.080 1.080 1.110 1.060 1.110 134,000 145,540 1.0861 1.080 1.080 1.110 1.060 1.110 134,000 1.0861 -0.92%
2025-06-11 0 1.090 1.090 1.110 1.070 1.110 600,000 651,420 1.0857 1.090 1.090 1.110 1.070 1.110 600,000 1.0857 3.81%
2025-06-10 0 1.050 1.040 1.090 1.030 1.050 122,000 126,720 1.0387 1.050 1.040 1.090 1.030 1.050 122,000 1.0387 1.94%
2025-06-09 0 1.030 1.030 1.040 1.020 1.030 148,000 151,560 1.0241 1.030 1.030 1.040 1.020 1.030 148,000 1.0241 -0.96%
2025-06-06 0 1.040 1.030 1.040 1.030 1.040 42,000 43,280 1.0305 1.040 1.030 1.040 1.030 1.040 42,000 1.0305 0.97%
2025-06-05 0 1.030 1.030 1.040 1.020 1.060 174,000 180,180 1.0355 1.030 1.030 1.040 1.020 1.060 174,000 1.0355 0.00%
2025-06-04 0 1.030 1.030 1.050 1.030 1.040 52,000 53,620 1.0312 1.030 1.030 1.050 1.030 1.040 52,000 1.0312 0.00%
2025-06-03 0 1.030 1.030 1.040 1.030 1.030 96,000 98,880 1.0300 1.030 1.030 1.040 1.030 1.030 96,000 1.0300 0.00%
2025-06-02 0 1.030 1.030 1.040 1.020 1.030 78,000 79,620 1.0208 1.030 1.030 1.040 1.020 1.030 78,000 1.0208 0.98%
2025-05-30 0 1.020 1.020 1.040 1.020 1.040 26,000 26,720 1.0277 1.020 1.020 1.040 1.020 1.040 26,000 1.0277 -2.86%
2025-05-29 0 1.050 1.040 1.050 1.050 1.050 48,000 50,400 1.0500 1.050 1.040 1.050 1.050 1.050 48,000 1.0500 0.96%
2025-05-28 0 1.040 1.040 1.050 1.040 1.040 56,000 58,240 1.0400 1.040 1.040 1.050 1.040 1.040 56,000 1.0400 0.00%
2025-05-27 0 1.040 1.020 1.050 1.010 1.040 226,000 234,420 1.0373 1.040 1.020 1.050 1.010 1.040 226,000 1.0373 0.00%
2025-05-26 0 1.040 1.010 1.040 1.010 1.040 58,000 59,120 1.0193 1.040 1.010 1.040 1.010 1.040 58,000 1.0193 0.97%
2025-05-23 0 1.030 1.030 1.040 1.030 1.050 124,000 128,860 1.0392 1.030 1.030 1.040 1.030 1.050 124,000 1.0392 0.00%
2025-05-22 0 1.030 1.030 1.040 1.030 1.040 167,000 172,440 1.0326 1.030 1.030 1.040 1.030 1.040 167,000 1.0326 -1.90%
2025-05-21 0 1.050 1.050 1.080 1.050 1.080 114,000 120,920 1.0607 1.050 1.050 1.080 1.050 1.080 114,000 1.0607 -2.78%
2025-05-20 0 1.080 1.060 1.100 1.040 1.080 158,000 165,700 1.0487 1.080 1.060 1.100 1.040 1.080 158,000 1.0487 2.86%
2025-05-19 0 1.050 1.050 1.070 1.050 1.070 112,000 118,700 1.0598 1.050 1.050 1.070 1.050 1.070 112,000 1.0598 -2.78%
2025-05-16 0 1.080 1.070 1.090 1.060 1.090 272,000 290,880 1.0694 1.080 1.070 1.090 1.060 1.090 272,000 1.0694 0.93%
2025-05-15 0 1.070 1.070 1.090 1.060 1.190 1,272,000 1,462,760 1.1500 1.070 1.070 1.090 1.060 1.190 1,272,000 1.1500 -2.73%
2025-05-14 0 1.100 1.060 1.100 1.050 1.100 592,000 643,460 1.0869 1.100 1.060 1.100 1.050 1.100 592,000 1.0869 4.76%
2025-05-13 0 1.050 1.030 1.050 1.030 1.050 76,000 79,440 1.0453 1.050 1.030 1.050 1.030 1.050 76,000 1.0453 0.00%
2025-05-12 0 1.050 1.050 1.080 1.040 1.080 86,000 91,460 1.0635 1.050 1.050 1.080 1.040 1.080 86,000 1.0635 -1.87%
2025-05-09 0 1.070 1.060 1.070 1.050 1.070 106,000 112,640 1.0626 1.070 1.060 1.070 1.050 1.070 106,000 1.0626 1.90%
2025-05-08 0 1.050 1.050 1.060 1.020 1.050 136,000 142,180 1.0454 1.050 1.050 1.060 1.020 1.050 136,000 1.0454 -0.94%
2025-05-07 0 1.060 1.050 1.060 1.050 1.060 42,000 44,400 1.0571 1.060 1.050 1.060 1.050 1.060 42,000 1.0571 0.95%
2025-05-06 0 1.050 1.050 1.060 1.030 1.060 170,000 178,120 1.0478 1.050 1.050 1.060 1.030 1.060 170,000 1.0478 0.00%
2025-05-02 0 1.050 1.050 1.060 1.010 1.050 88,000 91,640 1.0414 1.050 1.050 1.060 1.010 1.050 88,000 1.0414 3.96%
2025-04-30 0 1.010 1.010 1.030 1.010 1.040 16,000 16,260 1.0163 1.010 1.010 1.030 1.010 1.040 16,000 1.0163 -0.98%
2025-04-29 0 1.020 1.020 1.040 1.020 1.040 126,000 129,960 1.0314 1.020 1.020 1.040 1.020 1.040 126,000 1.0314 -0.97%
2025-04-28 0 1.030 1.030 1.060 1.010 1.060 158,000 163,060 1.0320 1.030 1.030 1.060 1.010 1.060 158,000 1.0320 -1.90%
2025-04-25 0 1.050 1.040 1.050 1.030 1.060 84,000 87,420 1.0407 1.050 1.040 1.050 1.030 1.060 84,000 1.0407 0.00%
2025-04-24 0 1.050 1.020 1.050 1.020 1.050 42,000 42,900 1.0214 1.050 1.020 1.050 1.020 1.050 42,000 1.0214 0.00%
2025-04-23 0 1.050 1.030 1.050 1.020 1.050 76,000 77,700 1.0224 1.050 1.030 1.050 1.020 1.050 76,000 1.0224 2.94%
2025-04-22 0 1.020 1.020 1.050 1.020 1.050 10,000 10,320 1.0320 1.020 1.020 1.050 1.020 1.050 10,000 1.0320 -1.92%
2025-04-17 0 1.040 1.020 1.050 1.020 1.050 60,000 62,320 1.0387 1.040 1.020 1.050 1.020 1.050 60,000 1.0387 1.96%
2025-04-16 0 1.020 1.020 1.070 1.000 1.100 176,000 185,080 1.0516 1.020 1.020 1.070 1.000 1.100 176,000 1.0516 -2.86%
2025-04-15 0 1.050 1.050 1.070 1.020 1.050 174,000 181,660 1.0440 1.050 1.050 1.070 1.020 1.050 174,000 1.0440 2.94%
2025-04-14 0 1.020 1.000 1.030 0.980 1.020 98,000 97,320 0.9931 1.020 1.000 1.030 0.980 1.020 98,000 0.9931 4.08%
2025-04-11 0 0.980 0.980 1.040 0.960 1.050 212,000 210,180 0.9914 0.980 0.980 1.040 0.960 1.050 212,000 0.9914 -2.00%
2025-04-10 0 1.000 1.000 1.040 0.970 1.000 230,000 229,380 0.9973 1.000 1.000 1.040 0.970 1.000 230,000 0.9973 0.00%
2025-04-09 0 1.000 0.980 1.000 0.970 1.030 1,212,000 1,215,860 1.0032 1.000 0.980 1.000 0.970 1.030 1,212,000 1.0032 -1.96%
2025-04-08 0 1.020 1.010 1.030 0.990 1.050 106,000 108,580 1.0243 1.020 1.010 1.030 0.990 1.050 106,000 1.0243 -0.97%
2025-04-07 0 1.030 1.030 1.050 1.010 1.100 1,618,000 1,688,500 1.0436 1.030 1.030 1.050 1.010 1.100 1,618,000 1.0436 -8.04%
2025-04-03 0 1.120 1.110 1.120 1.110 1.120 162,000 181,280 1.1190 1.120 1.110 1.120 1.110 1.120 162,000 1.1190 0.00%
2025-04-02 0 1.120 1.120 1.140 1.120 1.120 64,000 71,680 1.1200 1.120 1.120 1.140 1.120 1.120 64,000 1.1200 0.00%
2025-04-01 0 1.120 1.110 1.120 1.100 1.140 124,000 138,240 1.1148 1.120 1.110 1.120 1.100 1.140 124,000 1.1148 0.00%
2025-03-31 0 1.120 1.110 1.130 1.110 1.150 242,000 271,380 1.1214 1.120 1.110 1.130 1.110 1.150 242,000 1.1214 0.00%
2025-03-28 0 1.120 1.120 1.130 1.120 1.140 314,000 353,080 1.1245 1.120 1.120 1.130 1.120 1.140 314,000 1.1245 -1.75%
2025-03-27 0 1.140 1.130 1.140 1.130 1.140 118,000 134,500 1.1398 1.140 1.130 1.140 1.130 1.140 118,000 1.1398 0.00%
2025-03-26 0 1.140 1.130 1.140 1.130 1.140 132,000 149,460 1.1323 1.140 1.130 1.140 1.130 1.140 132,000 1.1323 1.79%
2025-03-25 0 1.120 1.120 1.150 1.120 1.150 248,000 282,720 1.1400 1.120 1.120 1.150 1.120 1.150 248,000 1.1400 -1.75%
2025-03-24 0 1.140 1.120 1.150 1.120 1.140 164,000 186,400 1.1366 1.140 1.120 1.150 1.120 1.140 164,000 1.1366 0.88%
2025-03-21 0 1.130 1.120 1.140 1.100 1.130 80,000 89,380 1.1173 1.130 1.120 1.140 1.100 1.130 80,000 1.1173 1.80%
2025-03-20 0 1.110 1.110 1.120 1.110 1.140 120,000 135,260 1.1272 1.110 1.110 1.120 1.110 1.140 120,000 1.1272 -0.89%
2025-03-19 0 1.120 1.110 1.130 1.100 1.120 100,000 111,580 1.1158 1.120 1.110 1.130 1.100 1.120 100,000 1.1158 0.90%
2025-03-18 0 1.110 1.110 1.120 1.100 1.130 212,299 235,182 1.1078 1.110 1.110 1.120 1.100 1.130 212,299 1.1078 0.00%
2025-03-17 0 1.110 1.100 1.110 1.100 1.140 202,000 225,480 1.1162 1.110 1.100 1.110 1.100 1.140 202,000 1.1162 0.00%
2025-03-14 0 1.110 1.100 1.110 1.100 1.140 118,000 132,240 1.1207 1.110 1.100 1.110 1.100 1.140 118,000 1.1207 0.00%
2025-03-13 0 1.110 1.110 1.140 1.100 1.130 112,000 125,040 1.1164 1.110 1.110 1.140 1.100 1.130 112,000 1.1164 0.00%
2025-03-12 0 1.110 1.100 1.110 1.110 1.150 190,000 213,720 1.1248 1.110 1.100 1.110 1.110 1.150 190,000 1.1248 -0.89%
2025-03-11 0 1.120 1.110 1.130 1.090 1.130 288,000 317,360 1.1019 1.120 1.110 1.130 1.090 1.130 288,000 1.1019 2.75%
2025-03-10 0 1.090 1.090 1.120 1.080 1.110 260,000 285,620 1.0985 1.090 1.090 1.120 1.080 1.110 260,000 1.0985 0.93%
2025-03-07 0 1.080 1.130 1.140 1.080 1.090 94,000 102,320 1.0885 1.080 1.130 1.140 1.080 1.090 94,000 1.0885 -0.92%
2025-03-06 0 1.090 1.090 1.110 1.090 1.120 246,000 271,580 1.1040 1.090 1.090 1.110 1.090 1.120 246,000 1.1040 -1.80%
2025-03-05 0 1.110 1.100 1.110 1.100 1.130 176,000 195,660 1.1117 1.110 1.100 1.110 1.100 1.130 176,000 1.1117 -0.89%
2025-03-04 0 1.120 1.120 1.130 1.080 1.140 318,000 351,920 1.1067 1.120 1.120 1.130 1.080 1.140 318,000 1.1067 2.75%
2025-03-03 0 1.090 1.090 1.100 1.080 1.100 112,000 122,620 1.0948 1.090 1.090 1.100 1.080 1.100 112,000 1.0948 -0.91%
2025-02-28 0 1.100 1.080 1.100 1.080 1.100 214,000 232,840 1.0880 1.100 1.080 1.100 1.080 1.100 214,000 1.0880 -1.79%
2025-02-27 0 1.120 1.100 1.130 1.100 1.120 278,000 308,580 1.1100 1.120 1.100 1.130 1.100 1.120 278,000 1.1100 0.00%
2025-02-26 0 1.120 1.110 1.120 1.100 1.140 228,000 253,700 1.1127 1.120 1.110 1.120 1.100 1.140 228,000 1.1127 0.00%
2025-02-25 0 1.120 1.110 1.120 1.120 1.140 124,000 139,520 1.1252 1.120 1.110 1.120 1.120 1.140 124,000 1.1252 -3.45%
2025-02-24 0 1.160 1.130 1.160 1.120 1.160 184,000 206,700 1.1234 1.160 1.130 1.160 1.120 1.160 184,000 1.1234 0.00%
2025-02-21 0 1.160 1.150 1.160 1.140 1.180 218,000 251,180 1.1522 1.160 1.150 1.160 1.140 1.180 218,000 1.1522 0.00%
2025-02-20 0 1.160 1.160 1.180 1.150 1.180 98,000 113,980 1.1631 1.160 1.160 1.180 1.150 1.180 98,000 1.1631 0.00%
2025-02-19 0 1.160 1.160 1.170 1.160 1.190 303,000 357,380 1.1795 1.160 1.160 1.170 1.160 1.190 303,000 1.1795 -0.85%
2025-02-18 0 1.170 1.150 1.180 1.120 1.170 118,000 135,680 1.1498 1.170 1.150 1.180 1.120 1.170 118,000 1.1498 1.74%
2025-02-17 0 1.150 1.150 1.160 1.100 1.200 370,000 414,920 1.1214 1.150 1.150 1.160 1.100 1.200 370,000 1.1214 -4.17%
2025-02-14 0 1.200 1.200 1.240 1.080 1.310 1,225,000 1,495,830 1.2211 1.200 1.200 1.240 1.080 1.310 1,225,000 1.2211 11.11%
2025-02-13 0 1.080 1.080 1.100 1.080 1.130 176,000 193,740 1.1008 1.080 1.080 1.100 1.080 1.130 176,000 1.1008 -0.92%
2025-02-12 0 1.090 1.080 1.090 1.070 1.090 232,000 250,940 1.0816 1.090 1.080 1.090 1.070 1.090 232,000 1.0816 -0.91%
2025-02-11 0 1.100 1.090 1.100 1.100 1.110 136,000 150,440 1.1062 1.100 1.090 1.100 1.100 1.110 136,000 1.1062 -2.65%
2025-02-10 0 1.130 1.110 1.130 1.100 1.150 204,000 231,360 1.1341 1.130 1.110 1.130 1.100 1.150 204,000 1.1341 2.73%
2025-02-07 0 1.100 1.100 1.130 1.090 1.140 114,000 126,940 1.1135 1.100 1.100 1.130 1.090 1.140 114,000 1.1135 0.92%
2025-02-06 0 1.090 1.090 1.130 1.080 1.130 70,000 77,120 1.1017 1.090 1.090 1.130 1.080 1.130 70,000 1.1017 0.00%
2025-02-05 0 1.090 1.080 1.100 1.090 1.090 28,000 30,500 1.0893 1.090 1.080 1.100 1.090 1.090 28,000 1.0893 -0.91%
2025-02-04 0 1.100 1.080 1.100 1.080 1.100 86,000 93,100 1.0826 1.100 1.080 1.100 1.080 1.100 86,000 1.0826 0.92%
2025-02-03 0 1.090 1.080 1.090 1.070 1.090 120,000 130,540 1.0878 1.090 1.080 1.090 1.070 1.090 120,000 1.0878 1.87%
2025-01-28 0 1.070 1.070 1.100 1.070 1.070 8,000 8,560 1.0700 1.070 1.070 1.100 1.070 1.070 8,000 1.0700 0.00%
2025-01-27 0 1.070 1.070 1.080 1.060 1.090 55,700 59,851 1.0745 1.070 1.070 1.080 1.060 1.090 55,700 1.0745 -1.83%
2025-01-24 0 1.090 1.080 1.100 1.080 1.090 10,000 10,860 1.0860 1.090 1.080 1.100 1.080 1.090 10,000 1.0860 0.00%
2025-01-23 0 1.090 1.060 1.100 1.040 1.100 133,000 141,970 1.0674 1.090 1.060 1.100 1.040 1.100 133,000 1.0674 -0.91%
2025-01-22 0 1.100 1.080 1.110 1.080 1.110 242,000 264,840 1.0944 1.100 1.080 1.110 1.080 1.110 242,000 1.0944 -1.79%
2025-01-21 0 1.120 1.120 1.130 1.110 1.120 218,000 242,120 1.1106 1.120 1.120 1.130 1.110 1.120 218,000 1.1106 -0.88%
2025-01-20 0 1.130 1.120 1.130 1.130 1.130 154,000 174,020 1.1300 1.130 1.120 1.130 1.130 1.130 154,000 1.1300 0.00%
2025-01-17 0 1.130 1.120 1.130 1.120 1.130 202,000 227,980 1.1286 1.130 1.120 1.130 1.120 1.130 202,000 1.1286 0.00%
2025-01-16 0 1.130 1.130 1.140 1.120 1.130 64,000 72,220 1.1284 1.130 1.130 1.140 1.120 1.130 64,000 1.1284 0.00%
2025-01-15 0 1.130 1.130 1.140 1.120 1.130 94,000 105,700 1.1245 1.130 1.130 1.140 1.120 1.130 94,000 1.1245 -0.88%
2025-01-14 0 1.140 1.130 1.140 1.120 1.140 578,000 652,840 1.1295 1.140 1.130 1.140 1.120 1.140 578,000 1.1295 0.00%
2025-01-13 0 1.140 1.130 1.140 1.130 1.140 76,000 86,360 1.1363 1.140 1.130 1.140 1.130 1.140 76,000 1.1363 0.00%
2025-01-10 0 1.140 1.140 1.150 1.130 1.160 212,000 243,040 1.1464 1.140 1.140 1.150 1.130 1.160 212,000 1.1464 0.00%
2025-01-09 0 1.140 1.140 1.170 1.130 1.170 42,000 48,140 1.1462 1.140 1.140 1.170 1.130 1.170 42,000 1.1462 0.00%
2025-01-08 0 1.140 1.140 1.150 1.130 1.150 58,000 66,040 1.1386 1.140 1.140 1.150 1.130 1.150 58,000 1.1386 -0.87%
2025-01-07 0 1.150 1.140 1.170 1.130 1.150 206,000 235,440 1.1429 1.150 1.140 1.170 1.130 1.150 206,000 1.1429 1.77%
2025-01-06 0 1.130 1.130 1.140 1.130 1.150 138,000 157,660 1.1425 1.130 1.130 1.140 1.130 1.150 138,000 1.1425 -0.88%
2025-01-03 0 1.140 1.140 1.170 1.140 1.160 330,000 378,840 1.1480 1.140 1.140 1.170 1.140 1.160 330,000 1.1480 0.00%
2025-01-02 0 1.140 1.140 1.190 1.140 1.150 38,000 43,620 1.1479 1.140 1.140 1.190 1.140 1.150 38,000 1.1479 -0.87%
2024-12-31 0 1.150 1.150 1.180 1.130 1.160 20,000 22,780 1.1390 1.150 1.150 1.180 1.130 1.160 20,000 1.1390 -0.86%
2024-12-30 0 1.160 1.160 1.190 1.120 1.160 196,000 223,200 1.1388 1.160 1.160 1.190 1.120 1.160 196,000 1.1388 0.00%
2024-12-27 0 1.160 1.150 1.160 1.150 1.200 446,000 521,120 1.1684 1.160 1.150 1.160 1.150 1.200 446,000 1.1684 -5.69%
2024-12-24 0 1.230 1.190 1.230 - - 0 0 - 1.230 1.190 1.230 - - 0 - 0.00%
2024-12-23 0 1.230 1.210 1.230 1.230 1.230 2,000 2,460 1.2300 1.230 1.210 1.230 1.230 1.230 2,000 1.2300 3.36%
2024-12-20 0 1.190 1.190 1.200 1.190 1.200 32,000 38,200 1.1938 1.190 1.190 1.200 1.190 1.200 32,000 1.1938 -0.83%
2024-12-19 0 1.200 1.200 1.210 1.200 1.200 42,000 50,400 1.2000 1.200 1.200 1.210 1.200 1.200 42,000 1.2000 -0.83%
2024-12-18 0 1.210 1.210 1.230 1.210 1.210 18,000 21,780 1.2100 1.210 1.210 1.230 1.210 1.210 18,000 1.2100 0.00%
2024-12-17 0 1.210 1.210 1.240 1.170 1.200 92,000 109,680 1.1922 1.210 1.210 1.240 1.170 1.200 92,000 1.1922 0.00%
2024-12-16 0 1.210 1.210 1.230 1.210 1.210 6,000 7,260 1.2100 1.210 1.210 1.230 1.210 1.210 6,000 1.2100 0.00%
2024-12-13 0 1.210 1.210 1.230 1.210 1.240 34,000 41,460 1.2194 1.210 1.210 1.230 1.210 1.240 34,000 1.2194 -1.63%
2024-12-12 0 1.230 1.230 1.240 1.210 1.260 144,000 176,260 1.2240 1.230 1.230 1.240 1.210 1.260 144,000 1.2240 -0.81%
2024-12-11 0 1.240 1.230 1.260 1.230 1.240 52,000 64,020 1.2312 1.240 1.230 1.260 1.230 1.240 52,000 1.2312 -0.80%
2024-12-10 0 1.250 1.250 1.260 1.250 1.300 118,000 147,880 1.2532 1.250 1.250 1.260 1.250 1.300 118,000 1.2532 0.00%
2024-12-09 0 1.250 1.250 1.260 1.230 1.260 94,000 116,800 1.2426 1.250 1.250 1.260 1.230 1.260 94,000 1.2426 -0.79%
2024-12-06 0 1.260 1.250 1.280 1.240 1.290 348,000 436,020 1.2529 1.260 1.250 1.280 1.240 1.290 348,000 1.2529 1.61%
2024-12-05 0 1.240 1.230 1.290 1.240 1.340 170,000 215,820 1.2695 1.240 1.230 1.290 1.240 1.340 170,000 1.2695 -3.12%
2024-12-04 0 1.280 1.250 1.290 1.250 1.290 70,000 88,620 1.2660 1.280 1.250 1.290 1.250 1.290 70,000 1.2660 4.07%
2024-12-03 0 1.230 1.230 1.270 1.230 1.230 106,000 130,380 1.2300 1.230 1.230 1.270 1.230 1.230 106,000 1.2300 0.00%
2024-12-02 0 1.230 1.230 1.240 1.200 1.270 334,000 411,740 1.2328 1.230 1.230 1.240 1.200 1.270 334,000 1.2328 -3.91%
2024-11-29 0 1.280 1.270 1.310 1.260 1.290 90,000 114,100 1.2678 1.280 1.270 1.310 1.260 1.290 90,000 1.2678 -2.29%
2024-11-28 0 1.310 1.280 1.310 1.270 1.320 50,000 65,380 1.3076 1.310 1.280 1.310 1.270 1.320 50,000 1.3076 -0.76%
2024-11-27 0 1.320 1.300 1.320 1.300 1.320 38,000 49,600 1.3053 1.320 1.300 1.320 1.300 1.320 38,000 1.3053 1.54%
2024-11-26 0 1.300 1.290 1.320 1.250 1.300 178,000 227,180 1.2763 1.300 1.290 1.320 1.250 1.300 178,000 1.2763 2.36%
2024-11-25 0 1.270 1.260 1.270 1.250 1.270 72,000 91,240 1.2672 1.270 1.260 1.270 1.250 1.270 72,000 1.2672 -0.78%
2024-11-22 0 1.280 1.280 1.310 1.280 1.310 144,000 185,440 1.2878 1.280 1.280 1.310 1.280 1.310 144,000 1.2878 -1.54%
2024-11-21 0 1.300 1.300 1.310 1.280 1.310 270,000 346,900 1.2848 1.300 1.300 1.310 1.280 1.310 270,000 1.2848 0.00%
2024-11-20 0 1.300 1.300 1.320 1.300 1.320 184,000 240,320 1.3061 1.300 1.300 1.320 1.300 1.320 184,000 1.3061 -0.76%
2024-11-19 0 1.310 1.310 1.350 1.310 1.330 32,000 42,460 1.3269 1.310 1.310 1.350 1.310 1.330 32,000 1.3269 -0.76%
2024-11-18 0 1.320 1.310 1.320 1.310 1.320 80,000 105,300 1.3163 1.320 1.310 1.320 1.310 1.320 80,000 1.3163 0.00%
2024-11-15 0 1.320 1.320 1.370 1.320 1.330 94,000 124,740 1.3270 1.320 1.320 1.370 1.320 1.330 94,000 1.3270 0.76%
2024-11-14 0 1.310 1.300 1.310 1.300 1.320 84,000 109,760 1.3067 1.310 1.300 1.310 1.300 1.320 84,000 1.3067 -0.76%
2024-11-13 0 1.320 1.320 1.330 1.300 1.330 128,000 168,860 1.3192 1.320 1.320 1.330 1.300 1.330 128,000 1.3192 -0.75%
2024-11-12 0 1.330 1.310 1.340 1.300 1.350 140,000 186,220 1.3301 1.330 1.310 1.340 1.300 1.350 140,000 1.3301 0.76%
2024-11-11 0 1.320 1.300 1.320 1.280 1.370 498,000 650,860 1.3069 1.320 1.300 1.320 1.280 1.370 498,000 1.3069 -3.65%
2024-11-08 0 1.370 1.350 1.370 1.350 1.370 28,000 38,080 1.3600 1.370 1.350 1.370 1.350 1.370 28,000 1.3600 0.00%
2024-11-07 0 1.370 1.370 1.400 1.350 1.370 40,000 54,460 1.3615 1.370 1.370 1.400 1.350 1.370 40,000 1.3615 0.74%
2024-11-06 0 1.360 1.340 1.380 1.300 1.400 160,000 213,060 1.3316 1.360 1.340 1.380 1.300 1.400 160,000 1.3316 2.26%
2024-11-05 0 1.330 1.320 1.370 1.310 1.380 212,000 283,580 1.3376 1.330 1.320 1.370 1.310 1.380 212,000 1.3376 0.76%
2024-11-04 0 1.320 1.320 1.330 1.310 1.340 172,000 227,000 1.3198 1.320 1.320 1.330 1.310 1.340 172,000 1.3198 -1.49%
2024-11-01 0 1.340 1.320 1.340 1.340 1.340 204,000 273,360 1.3400 1.340 1.320 1.340 1.340 1.340 204,000 1.3400 1.52%
2024-10-31 0 1.320 1.320 1.350 1.300 1.330 140,000 183,440 1.3103 1.320 1.320 1.350 1.300 1.330 140,000 1.3103 -1.49%
2024-10-30 0 1.340 1.340 1.360 1.320 1.360 68,000 91,060 1.3391 1.340 1.340 1.360 1.320 1.360 68,000 1.3391 -1.47%
2024-10-29 0 1.360 1.330 1.400 1.360 1.360 62,000 84,320 1.3600 1.360 1.330 1.400 1.360 1.360 62,000 1.3600 -2.86%
2024-10-28 0 1.400 1.350 1.400 1.330 1.500 272,000 377,780 1.3889 1.400 1.350 1.400 1.330 1.500 272,000 1.3889 3.70%
2024-10-25 0 1.350 1.300 1.380 1.350 1.390 152,000 206,860 1.3609 1.350 1.300 1.380 1.350 1.390 152,000 1.3609 2.27%
2024-10-24 0 1.320 1.310 1.320 1.320 1.360 230,000 309,640 1.3463 1.320 1.310 1.320 1.320 1.360 230,000 1.3463 -2.94%
2024-10-23 0 1.360 1.350 1.390 1.320 1.390 46,000 62,500 1.3587 1.360 1.350 1.390 1.320 1.390 46,000 1.3587 -0.73%
2024-10-22 0 1.370 1.340 1.390 1.330 1.440 200,000 276,580 1.3829 1.370 1.340 1.390 1.330 1.440 200,000 1.3829 3.01%
2024-10-21 0 1.330 1.330 1.360 1.250 1.330 134,000 176,540 1.3175 1.330 1.330 1.360 1.250 1.330 134,000 1.3175 -2.21%
2024-10-18 0 1.360 1.330 1.360 1.320 1.360 174,000 232,620 1.3369 1.360 1.330 1.360 1.320 1.360 174,000 1.3369 1.49%
2024-10-17 0 1.340 1.330 1.390 1.320 1.340 34,000 45,340 1.3335 1.340 1.330 1.390 1.320 1.340 34,000 1.3335 0.00%
2024-10-16 0 1.340 1.340 1.380 1.340 1.400 36,000 48,580 1.3494 1.340 1.340 1.380 1.340 1.400 36,000 1.3494 1.52%
2024-10-15 0 1.320 1.320 1.370 1.310 1.420 87,000 118,260 1.3593 1.320 1.320 1.370 1.310 1.420 87,000 1.3593 -5.04%
2024-10-14 0 1.390 1.390 1.420 1.320 1.420 164,000 227,220 1.3855 1.390 1.390 1.420 1.320 1.420 164,000 1.3855 -2.11%
2024-10-10 0 1.420 1.390 1.420 1.350 1.420 222,000 308,640 1.3903 1.420 1.390 1.420 1.350 1.420 222,000 1.3903 4.41%
2024-10-09 0 1.360 1.330 1.380 1.320 1.450 734,000 1,018,820 1.3880 1.360 1.330 1.380 1.320 1.450 734,000 1.3880 -4.90%
2024-10-08 0 1.430 1.430 1.500 1.420 1.570 834,000 1,253,400 1.5029 1.430 1.430 1.500 1.420 1.570 834,000 1.5029 -8.33%
2024-10-07 0 1.560 1.540 1.580 1.510 1.660 1,572,000 2,473,540 1.5735 1.560 1.540 1.580 1.510 1.660 1,572,000 1.5735 -2.50%
2024-10-04 0 1.600 1.590 1.600 1.490 1.600 1,072,000 1,660,740 1.5492 1.600 1.590 1.600 1.490 1.600 1,072,000 1.5492 1.27%
2024-10-03 0 1.580 1.570 1.580 1.480 1.750 1,288,000 2,001,540 1.5540 1.580 1.570 1.580 1.480 1.750 1,288,000 1.5540 -7.06%
2024-10-02 0 1.700 1.690 1.710 1.400 1.740 3,362,000 5,343,760 1.5895 1.700 1.690 1.710 1.400 1.740 3,362,000 1.5895 17.24%
2024-09-30 0 1.450 1.440 1.450 1.390 1.460 514,000 735,000 1.4300 1.450 1.440 1.450 1.390 1.460 514,000 1.4300 5.07%
2024-09-27 0 1.380 1.360 1.380 1.250 1.390 714,000 929,780 1.3022 1.380 1.360 1.380 1.250 1.390 714,000 1.3022 10.40%
2024-09-26 0 1.250 1.250 1.300 1.210 1.300 252,000 313,340 1.2434 1.250 1.250 1.300 1.210 1.300 252,000 1.2434 4.17%
2024-09-25 0 1.200 1.200 1.250 1.200 1.260 286,000 354,600 1.2399 1.200 1.200 1.250 1.200 1.260 286,000 1.2399 -2.44%
2024-09-24 0 1.230 1.210 1.230 1.200 1.240 270,000 329,220 1.2193 1.230 1.210 1.230 1.200 1.240 270,000 1.2193 2.50%
2024-09-23 0 1.200 1.200 1.210 1.200 1.220 48,000 58,360 1.2158 1.200 1.200 1.210 1.200 1.220 48,000 1.2158 -1.64%
2024-09-20 0 1.220 1.220 1.230 1.210 1.220 96,000 117,020 1.2190 1.220 1.220 1.230 1.210 1.220 96,000 1.2190 0.83%
2024-09-19 0 1.210 1.210 1.240 1.190 1.210 60,000 72,320 1.2053 1.210 1.210 1.240 1.190 1.210 60,000 1.2053 0.83%
2024-09-17 0 1.200 1.140 1.200 1.200 1.210 26,000 31,300 1.2038 1.200 1.140 1.200 1.200 1.210 26,000 1.2038 -0.83%
2024-09-16 0 1.210 1.100 1.210 - - 0 0 - 1.210 1.100 1.210 - - 0 - -0.82%
2024-09-13 0 1.220 1.220 1.240 1.220 1.220 6,000 7,320 1.2200 1.220 1.220 1.240 1.220 1.220 6,000 1.2200 0.00%
2024-09-12 0 1.220 1.220 1.240 1.220 1.220 56,000 68,320 1.2200 1.220 1.220 1.240 1.220 1.220 56,000 1.2200 1.67%
2024-09-11 0 1.200 1.200 1.210 1.170 1.200 26,000 31,100 1.1962 1.200 1.200 1.210 1.170 1.200 26,000 1.1962 0.00%
2024-09-10 0 1.200 1.200 1.210 1.190 1.200 36,000 43,080 1.1967 1.200 1.200 1.210 1.190 1.200 36,000 1.1967 0.84%
2024-09-09 0 1.190 1.190 1.210 1.190 1.210 48,000 58,000 1.2083 1.190 1.190 1.210 1.190 1.210 48,000 1.2083 -4.03%
2024-09-05 0 1.240 1.220 1.250 1.240 1.240 50,000 62,000 1.2400 1.240 1.220 1.250 1.240 1.240 50,000 1.2400 0.00%
2024-09-04 0 1.240 1.210 1.240 1.210 1.250 94,000 115,780 1.2317 1.240 1.210 1.240 1.210 1.250 94,000 1.2317 4.20%
2024-09-03 0 1.190 1.190 1.240 1.190 1.240 66,000 80,240 1.2158 1.190 1.190 1.240 1.190 1.240 66,000 1.2158 0.85%
2024-09-02 0 1.180 1.180 1.210 1.170 1.210 138,000 165,820 1.2016 1.180 1.180 1.210 1.170 1.210 138,000 1.2016 -1.67%
2024-08-30 0 1.200 1.160 1.200 1.170 1.220 206,000 243,760 1.1833 1.200 1.160 1.200 1.170 1.220 206,000 1.1833 0.00%
2024-08-29 0 1.200 1.150 1.200 - - 2,000 2,400 1.2000 1.200 1.150 1.200 - - 2,000 1.2000 0.00%
2024-08-28 0 1.200 1.140 1.210 1.130 1.210 120,000 142,380 1.1865 1.200 1.140 1.210 1.130 1.210 120,000 1.1865 3.45%
2024-08-27 0 1.160 1.160 1.210 1.120 1.190 148,000 171,860 1.1612 1.160 1.160 1.210 1.120 1.190 148,000 1.1612 -2.52%
2024-08-26 0 1.190 1.170 1.200 1.160 1.190 76,000 89,060 1.1718 1.190 1.170 1.200 1.160 1.190 76,000 1.1718 -0.83%
2024-08-23 0 1.200 1.180 1.210 1.160 1.210 74,000 87,540 1.1830 1.200 1.180 1.210 1.160 1.210 74,000 1.1830 0.84%
2024-08-22 0 1.190 1.190 1.210 1.190 1.190 2,000 2,380 1.1900 1.190 1.190 1.210 1.190 1.190 2,000 1.1900 -1.65%
2024-08-21 0 1.210 1.210 1.260 1.170 1.170 20,000 23,400 1.1700 1.210 1.210 1.260 1.170 1.170 20,000 1.1700 -3.20%
2024-08-20 0 1.250 1.270 1.290 1.110 1.260 452,000 546,200 1.2084 1.250 1.270 1.290 1.110 1.260 452,000 1.2084 6.84%
2024-08-19 0 1.170 1.150 1.170 1.170 1.250 84,000 99,540 1.1850 1.170 1.150 1.170 1.170 1.250 84,000 1.1850 -6.40%
2024-08-16 0 1.250 1.190 1.260 1.180 1.250 98,000 120,180 1.2263 1.250 1.190 1.260 1.180 1.250 98,000 1.2263 1.63%
2024-08-15 0 1.230 1.210 1.240 1.230 1.250 94,000 115,700 1.2309 1.230 1.210 1.240 1.230 1.250 94,000 1.2309 2.50%
2024-08-14 0 1.200 1.160 1.220 1.180 1.210 42,000 50,260 1.1967 1.200 1.160 1.220 1.180 1.210 42,000 1.1967 1.69%
2024-08-13 0 1.180 1.170 1.230 1.170 1.180 20,000 23,500 1.1750 1.180 1.170 1.230 1.170 1.180 20,000 1.1750 -3.28%
2024-08-12 0 1.220 1.150 1.220 1.140 1.280 100,000 119,140 1.1914 1.220 1.150 1.220 1.140 1.280 100,000 1.1914 9.91%
2024-08-09 0 1.110 1.110 1.160 1.110 1.140 102,000 116,040 1.1376 1.110 1.110 1.160 1.110 1.140 102,000 1.1376 -1.77%
2024-08-08 0 1.130 1.130 1.150 1.130 1.150 92,000 105,040 1.1417 1.130 1.130 1.150 1.130 1.150 92,000 1.1417 -1.74%
2024-08-07 0 1.150 1.140 1.200 1.140 1.150 42,000 48,020 1.1433 1.150 1.140 1.200 1.140 1.150 42,000 1.1433 -3.36%
2024-08-06 0 1.190 1.200 1.240 1.120 1.200 180,000 207,540 1.1530 1.190 1.200 1.240 1.120 1.200 180,000 1.1530 2.59%
2024-08-05 0 1.160 1.130 1.270 1.120 1.300 178,000 220,020 1.2361 1.160 1.130 1.270 1.120 1.300 178,000 1.2361 -10.77%
2024-08-02 0 1.300 1.300 1.360 1.300 1.340 66,000 86,840 1.3158 1.300 1.300 1.360 1.300 1.340 66,000 1.3158 -4.41%
2024-08-01 0 1.360 1.310 1.370 1.310 1.400 586,000 800,980 1.3669 1.360 1.310 1.370 1.310 1.400 586,000 1.3669 -4.90%
2024-07-31 0 1.430 1.420 1.450 1.420 1.460 144,000 207,000 1.4375 1.430 1.420 1.450 1.420 1.460 144,000 1.4375 0.70%
2024-07-30 0 1.420 1.420 1.470 1.420 1.450 148,000 211,880 1.4316 1.420 1.420 1.470 1.420 1.450 148,000 1.4316 -4.70%
2024-07-29 0 1.490 1.490 1.500 1.460 1.490 110,000 162,560 1.4778 1.490 1.490 1.500 1.460 1.490 110,000 1.4778 0.00%
2024-07-26 0 1.490 1.490 1.500 1.490 1.490 20,000 29,800 1.4900 1.490 1.490 1.500 1.490 1.490 20,000 1.4900 0.68%
2024-07-25 0 1.480 1.480 1.490 1.480 1.480 70,000 103,600 1.4800 1.480 1.480 1.490 1.480 1.480 70,000 1.4800 0.68%
2024-07-24 0 1.470 1.470 1.520 1.470 1.470 10,000 14,700 1.4700 1.470 1.470 1.520 1.470 1.470 10,000 1.4700 0.00%
2024-07-23 0 1.470 1.470 1.510 1.470 1.520 22,000 32,440 1.4745 1.470 1.470 1.510 1.470 1.520 22,000 1.4745 -0.68%
2024-07-22 0 1.480 1.460 1.500 1.450 1.480 130,000 189,800 1.4600 1.480 1.460 1.500 1.450 1.480 130,000 1.4600 1.37%
2024-07-19 0 1.460 1.430 1.460 1.460 1.460 72,000 105,120 1.4600 1.460 1.430 1.460 1.460 1.460 72,000 1.4600 2.10%
2024-07-18 0 1.430 1.440 1.470 1.420 1.470 54,000 77,620 1.4374 1.430 1.440 1.470 1.420 1.470 54,000 1.4374 -2.72%
2024-07-17 0 1.470 1.430 1.480 1.430 1.470 22,000 31,740 1.4427 1.470 1.430 1.480 1.430 1.470 22,000 1.4427 0.68%
2024-07-16 0 1.460 1.430 1.480 1.450 1.490 86,000 125,560 1.4600 1.460 1.430 1.480 1.450 1.490 86,000 1.4600 0.00%
2024-07-15 0 1.460 1.450 1.460 1.450 1.540 20,000 29,400 1.4700 1.460 1.450 1.460 1.450 1.540 20,000 1.4700 -2.67%
2024-07-12 0 1.500 1.460 1.500 1.440 1.510 33,000 48,030 1.4555 1.500 1.460 1.500 1.440 1.510 33,000 1.4555 4.17%
2024-07-11 0 1.440 1.430 1.470 1.420 1.540 96,000 139,320 1.4513 1.440 1.430 1.470 1.420 1.540 96,000 1.4513 -4.00%
2024-07-10 0 1.500 1.460 1.500 1.500 1.500 50,000 75,000 1.5000 1.500 1.460 1.500 1.500 1.500 50,000 1.5000 0.00%
2024-07-09 0 1.500 1.460 1.540 1.460 1.500 70,000 104,200 1.4886 1.500 1.460 1.540 1.460 1.500 70,000 1.4886 1.35%
2024-07-08 0 1.480 1.480 1.490 1.460 1.490 76,000 112,020 1.4739 1.480 1.480 1.490 1.460 1.490 76,000 1.4739 1.37%
2024-07-05 0 1.460 1.460 1.500 1.450 1.500 108,000 160,840 1.4893 1.460 1.460 1.500 1.450 1.500 108,000 1.4893 -2.01%
2024-07-04 0 1.490 1.480 1.490 1.490 1.490 44,000 65,560 1.4900 1.490 1.480 1.490 1.490 1.490 44,000 1.4900 -1.97%
2024-07-03 0 1.520 1.480 1.560 1.420 1.520 104,000 154,720 1.4877 1.520 1.480 1.560 1.420 1.520 104,000 1.4877 -0.65%
2024-07-02 0 1.530 1.450 1.530 1.440 1.550 24,000 35,480 1.4783 1.530 1.450 1.530 1.440 1.550 24,000 1.4783 2.00%
2024-06-28 0 1.500 1.460 1.500 1.490 1.500 110,000 164,460 1.4951 1.500 1.460 1.500 1.490 1.500 110,000 1.4951 1.35%
2024-06-27 0 1.480 1.430 1.480 1.470 1.500 26,000 38,700 1.4885 1.480 1.430 1.480 1.470 1.500 26,000 1.4885 -1.33%
2024-06-26 0 1.500 1.430 1.500 1.420 1.500 64,000 92,720 1.4488 1.500 1.430 1.500 1.420 1.500 64,000 1.4488 1.35%
2024-06-25 0 1.480 1.480 1.490 1.400 1.480 100,000 144,360 1.4436 1.480 1.480 1.490 1.400 1.480 100,000 1.4436 -1.99%
2024-06-24 0 1.510 1.430 1.520 1.450 1.530 32,000 48,380 1.5119 1.510 1.430 1.520 1.450 1.530 32,000 1.5119 -2.58%
2024-06-21 0 1.550 1.510 1.550 1.520 1.560 88,000 135,240 1.5368 1.550 1.510 1.550 1.520 1.560 88,000 1.5368 -0.64%
2024-06-20 0 1.560 1.560 1.580 1.550 1.560 148,000 229,640 1.5516 1.560 1.560 1.580 1.550 1.560 148,000 1.5516 0.00%
2024-06-19 0 1.560 1.560 1.590 1.550 1.560 20,000 31,120 1.5560 1.560 1.560 1.590 1.550 1.560 20,000 1.5560 -1.27%
2024-06-18 0 1.580 1.550 1.580 1.540 1.580 124,000 193,320 1.5590 1.580 1.550 1.580 1.540 1.580 124,000 1.5590 1.94%
2024-06-17 0 1.550 1.550 1.580 1.540 1.550 46,000 71,160 1.5470 1.550 1.550 1.580 1.540 1.550 46,000 1.5470 0.00%
2024-06-14 0 1.550 1.550 1.580 1.520 1.560 112,000 173,120 1.5457 1.550 1.550 1.580 1.520 1.560 112,000 1.5457 -1.08%
2024-06-13 0 1.590 1.590 1.600 1.590 1.590 106,000 168,540 1.5900 1.567 1.567 1.577 1.567 1.567 107,556 1.5670 0.00%
2024-06-12 0 1.590 1.580 1.600 1.580 1.590 40,000 63,540 1.5885 1.567 1.557 1.577 1.557 1.567 40,587 1.5655 0.63%
2024-06-11 0 1.580 1.530 1.600 1.580 1.630 166,000 265,080 1.5969 1.557 1.508 1.577 1.557 1.606 168,437 1.5738 0.00%
2024-06-07 0 1.580 1.580 1.620 1.580 1.650 26,000 42,000 1.6154 1.557 1.557 1.597 1.557 1.626 26,382 1.5920 0.00%
2024-06-06 0 1.580 1.570 1.590 1.510 1.600 157,000 247,930 1.5792 1.557 1.547 1.567 1.488 1.577 159,304 1.5563 0.00%
2024-06-05 0 1.580 1.570 1.600 1.520 1.580 188,000 289,600 1.5404 1.557 1.547 1.577 1.498 1.557 190,759 1.5181 -1.86%
2024-06-04 0 1.610 1.590 1.630 1.580 1.610 156,000 247,980 1.5896 1.587 1.567 1.606 1.557 1.587 158,290 1.5666 1.26%
2024-06-03 0 1.590 1.590 1.600 1.590 1.630 78,000 125,260 1.6059 1.567 1.567 1.577 1.567 1.606 79,145 1.5827 0.63%
2024-05-31 0 1.580 1.570 1.620 1.570 1.580 158,000 249,420 1.5786 1.557 1.547 1.597 1.547 1.557 160,319 1.5558 1.94%
2024-05-30 0 1.550 1.540 1.570 1.550 1.570 70,000 109,120 1.5589 1.528 1.518 1.547 1.528 1.547 71,027 1.5363 -1.27%
2024-05-29 0 1.570 1.570 1.600 1.570 1.640 152,000 243,820 1.6041 1.547 1.547 1.577 1.547 1.616 154,231 1.5809 -4.27%
2024-05-28 0 1.640 1.560 1.640 1.570 1.640 118,000 190,380 1.6134 1.616 1.537 1.616 1.547 1.616 119,732 1.5901 4.46%
2024-05-27 0 1.570 1.560 1.570 1.530 1.570 95,000 146,560 1.5427 1.547 1.537 1.547 1.508 1.547 96,394 1.5204 1.29%
2024-05-24 0 1.550 1.550 1.560 1.550 1.590 100,000 157,220 1.5722 1.528 1.528 1.537 1.528 1.567 101,468 1.5495 -2.52%
2024-05-23 0 1.590 1.580 1.590 1.550 1.600 212,000 336,700 1.5882 1.567 1.557 1.567 1.528 1.577 215,112 1.5652 -2.45%
2024-05-22 0 1.630 1.620 1.640 1.600 1.660 830,000 1,345,420 1.6210 1.606 1.597 1.616 1.577 1.636 842,183 1.5975 5.16%
2024-05-21 0 1.550 1.530 1.550 1.540 1.560 274,000 424,880 1.5507 1.528 1.508 1.528 1.518 1.537 278,022 1.5282 1.31%
2024-05-20 0 1.530 1.540 1.590 1.480 1.600 338,000 528,170 1.5626 1.508 1.518 1.567 1.459 1.577 342,961 1.5400 -2.55%
2024-05-17 0 1.570 1.570 1.590 1.480 1.610 506,000 788,860 1.5590 1.547 1.547 1.567 1.459 1.587 513,427 1.5365 6.08%
2024-05-16 0 1.480 1.480 1.500 1.470 1.470 54,000 79,380 1.4700 1.459 1.459 1.478 1.449 1.449 54,793 1.4487 0.68%
2024-05-14 0 1.470 1.470 1.480 1.430 1.500 198,000 291,880 1.4741 1.449 1.449 1.459 1.409 1.478 200,906 1.4528 0.00%
2024-05-13 0 1.470 1.470 1.500 1.460 1.500 138,000 205,340 1.4880 1.449 1.449 1.478 1.439 1.478 140,026 1.4664 -1.34%
2024-05-10 0 1.490 1.470 1.490 1.440 1.500 166,000 245,600 1.4795 1.468 1.449 1.468 1.419 1.478 168,437 1.4581 0.00%
2024-05-09 0 1.490 1.480 1.500 1.440 1.500 38,000 56,480 1.4863 1.468 1.459 1.478 1.419 1.478 38,558 1.4648 2.76%
2024-05-08 0 1.450 1.440 1.480 1.440 1.500 534,000 784,080 1.4683 1.429 1.419 1.459 1.419 1.478 541,838 1.4471 -0.68%
2024-05-07 0 1.460 1.450 1.470 1.350 1.480 522,000 747,120 1.4313 1.439 1.429 1.449 1.330 1.459 529,662 1.4106 -0.68%
2024-05-06 0 1.470 1.450 1.470 1.390 1.500 1,138,000 1,678,060 1.4746 1.449 1.429 1.449 1.370 1.478 1,154,703 1.4532 5.76%
2024-05-03 0 1.390 1.390 1.400 1.290 1.480 742,000 1,033,720 1.3932 1.370 1.370 1.380 1.271 1.459 752,891 1.3730 6.11%
2024-05-02 0 1.310 1.300 1.320 1.220 1.310 176,000 226,180 1.2851 1.291 1.281 1.301 1.202 1.291 178,583 1.2665 3.97%
2024-04-30 0 1.260 1.260 1.270 1.210 1.270 376,000 468,920 1.2471 1.242 1.242 1.252 1.192 1.252 381,519 1.2291 2.44%
2024-04-29 0 1.230 1.230 1.250 1.160 1.260 352,000 439,740 1.2493 1.212 1.212 1.232 1.143 1.242 357,167 1.2312 2.50%
2024-04-26 0 1.200 1.190 1.200 1.200 1.230 358,000 431,340 1.2049 1.183 1.173 1.183 1.183 1.212 363,255 1.1874 0.00%
2024-04-25 0 1.200 1.200 1.220 1.200 1.230 130,000 156,840 1.2065 1.183 1.183 1.202 1.183 1.212 131,908 1.1890 0.00%
2024-04-24 0 1.200 1.180 1.200 1.180 1.200 128,000 152,040 1.1878 1.183 1.163 1.183 1.163 1.183 129,879 1.1706 1.69%
2024-04-23 0 1.180 1.180 1.200 1.180 1.180 44,000 51,920 1.1800 1.163 1.163 1.183 1.163 1.163 44,646 1.1629 0.00%
2024-04-22 0 1.180 1.180 1.200 1.170 1.180 82,000 96,800 1.1805 1.163 1.163 1.183 1.153 1.163 83,204 1.1634 1.72%
2024-04-19 0 1.160 1.160 1.210 1.150 1.180 40,000 46,760 1.1690 1.143 1.143 1.192 1.133 1.163 40,587 1.1521 -1.69%
2024-04-18 0 1.180 1.170 1.180 1.140 1.180 56,000 65,380 1.1675 1.163 1.153 1.163 1.124 1.163 56,822 1.1506 0.85%
2024-04-17 0 1.170 1.170 1.200 1.160 1.170 34,000 39,560 1.1635 1.153 1.153 1.183 1.143 1.153 34,499 1.1467 2.63%
2024-04-16 0 1.140 1.140 1.190 1.130 1.190 120,000 139,720 1.1643 1.124 1.124 1.173 1.114 1.173 121,761 1.1475 -3.39%
2024-04-15 0 1.180 1.170 1.200 1.160 1.180 40,000 46,800 1.1700 1.163 1.153 1.183 1.143 1.163 40,587 1.1531 -1.67%
2024-04-12 0 1.200 1.200 1.230 1.200 1.210 18,000 21,620 1.2011 1.183 1.183 1.212 1.183 1.192 18,264 1.1837 0.00%
2024-04-11 0 1.200 1.190 1.210 1.200 1.200 36,000 43,200 1.2000 1.183 1.173 1.192 1.183 1.183 36,528 1.1826 0.00%
2024-04-10 0 1.200 1.190 1.200 1.180 1.200 90,000 106,960 1.1884 1.183 1.173 1.183 1.163 1.183 91,321 1.1713 -0.83%
2024-04-09 0 1.210 1.210 1.230 1.200 1.210 68,000 82,000 1.2059 1.192 1.192 1.212 1.183 1.192 68,998 1.1884 0.83%
2024-04-08 0 1.200 1.200 1.220 1.200 1.220 112,000 135,400 1.2089 1.183 1.183 1.202 1.183 1.202 113,644 1.1914 0.00%
2024-04-05 0 1.200 1.190 1.200 1.180 1.200 82,000 97,380 1.1876 1.183 1.173 1.183 1.163 1.183 83,204 1.1704 1.69%
2024-04-03 0 1.180 1.150 1.180 1.170 1.200 220,000 260,320 1.1833 1.163 1.133 1.163 1.153 1.183 223,229 1.1662 -1.67%
2024-04-02 0 1.200 1.200 1.240 1.170 1.240 66,000 78,300 1.1864 1.183 1.183 1.222 1.153 1.222 66,969 1.1692 2.56%
2024-03-28 0 1.170 1.170 1.200 1.170 1.170 22,000 25,740 1.1700 1.153 1.153 1.183 1.153 1.153 22,323 1.1531 0.00%
2024-03-27 0 1.170 1.170 1.190 1.170 1.230 178,000 211,400 1.1876 1.153 1.153 1.173 1.153 1.212 180,613 1.1705 -3.31%
2024-03-26 0 1.210 1.210 1.230 1.210 1.220 94,000 114,460 1.2177 1.192 1.192 1.212 1.192 1.202 95,380 1.2000 0.00%
2024-03-25 0 1.210 1.160 1.220 1.170 1.180 68,000 79,880 1.1747 1.192 1.143 1.202 1.153 1.163 68,998 1.1577 -3.20%
2024-03-22 0 1.250 1.190 1.270 1.240 1.250 30,000 37,320 1.2440 1.232 1.173 1.252 1.222 1.232 30,440 1.2260 0.81%
2024-03-21 0 1.240 1.240 1.260 1.240 1.250 38,000 47,320 1.2453 1.222 1.222 1.242 1.222 1.232 38,558 1.2272 -0.80%
2024-03-20 0 1.250 1.240 1.250 1.220 1.250 104,000 128,840 1.2388 1.232 1.222 1.232 1.202 1.232 105,526 1.2209 1.63%
2024-03-19 0 1.230 1.200 1.230 - - 0 0 - 1.212 1.183 1.212 - - 0 - -0.81%
2024-03-18 0 1.240 1.220 1.250 1.230 1.250 120,000 149,420 1.2452 1.222 1.202 1.232 1.212 1.232 121,761 1.2272 2.48%
2024-03-15 0 1.210 1.200 1.210 1.210 1.210 80,000 96,800 1.2100 1.192 1.183 1.192 1.192 1.192 81,174 1.1925 0.83%
2024-03-14 0 1.200 1.190 1.250 1.200 1.200 18,000 21,620 1.2011 1.183 1.173 1.232 1.183 1.183 18,264 1.1837 1.69%
2024-03-13 0 1.180 1.170 1.210 1.160 1.220 298,000 353,880 1.1875 1.163 1.153 1.192 1.143 1.202 302,374 1.1703 -3.28%
2024-03-12 0 1.220 1.220 1.250 1.220 1.220 78,000 95,160 1.2200 1.202 1.202 1.232 1.202 1.202 79,145 1.2024 0.00%
2024-03-11 0 1.220 1.170 1.220 - - 0 0 - 1.202 1.153 1.202 - - 0 - 0.00%
2024-03-08 0 1.220 1.170 1.220 1.180 1.230 22,000 26,080 1.1855 1.202 1.153 1.202 1.163 1.212 22,323 1.1683 -0.81%
2024-03-07 0 1.230 1.190 1.230 1.220 1.230 26,000 31,860 1.2254 1.212 1.173 1.212 1.202 1.212 26,382 1.2077 0.00%
2024-03-06 0 1.230 1.200 1.230 1.180 1.250 48,000 58,360 1.2158 1.212 1.183 1.212 1.163 1.232 48,705 1.1982 1.65%
2024-03-05 0 1.210 1.200 1.230 - - 0 0 - 1.192 1.183 1.212 - - 0 - 0.00%
2024-03-04 0 1.210 1.170 1.220 - - 0 0 - 1.192 1.153 1.202 - - 0 - 0.00%
2024-03-01 0 1.210 1.190 1.240 1.190 1.220 220,000 267,240 1.2147 1.192 1.173 1.222 1.173 1.202 223,229 1.1972 -0.82%
2024-02-29 0 1.220 1.190 1.230 1.220 1.230 10,000 12,280 1.2280 1.202 1.173 1.212 1.202 1.212 10,147 1.2102 -0.81%
2024-02-28 0 1.230 1.230 1.250 1.230 1.250 66,000 81,480 1.2345 1.212 1.212 1.232 1.212 1.232 66,969 1.2167 -0.81%
2024-02-27 0 1.240 1.240 1.260 1.190 1.310 562,000 706,060 1.2563 1.222 1.222 1.242 1.173 1.291 570,249 1.2382 3.33%
2024-02-26 0 1.200 1.180 1.210 1.180 1.200 70,000 83,760 1.1966 1.183 1.163 1.192 1.163 1.183 71,027 1.1793 0.00%
2024-02-23 0 1.200 1.190 1.200 1.200 1.220 528,000 633,880 1.2005 1.183 1.173 1.183 1.183 1.202 535,750 1.1832 2.56%
2024-02-22 0 1.170 1.170 1.220 1.130 1.250 468,000 565,420 1.2082 1.153 1.153 1.202 1.114 1.232 474,869 1.1907 3.54%
2024-02-21 0 1.130 1.120 1.140 1.130 1.140 46,000 52,040 1.1313 1.114 1.104 1.124 1.114 1.124 46,675 1.1149 1.80%
2024-02-20 0 1.110 1.110 1.150 1.110 1.110 60,000 66,600 1.1100 1.094 1.094 1.133 1.094 1.094 60,881 1.0939 0.91%
2024-02-19 0 1.100 1.100 1.160 - - 0 0 - 1.084 1.084 1.143 - - 0 - 0.00%
2024-02-16 0 1.100 1.100 1.150 1.070 1.100 132,000 143,040 1.0836 1.084 1.084 1.133 1.055 1.084 133,937 1.0680 0.92%
2024-02-15 0 1.090 1.090 1.120 1.090 1.110 144,000 157,320 1.0925 1.074 1.074 1.104 1.074 1.094 146,114 1.0767 0.00%
2024-02-14 0 1.090 1.090 1.120 1.070 1.110 54,000 58,760 1.0881 1.074 1.074 1.104 1.055 1.094 54,793 1.0724 -1.80%
2024-02-09 0 1.110 1.110 1.130 - - 2,000 2,220 1.1100 1.094 1.094 1.114 - - 2,029 1.0939 0.91%
2024-02-08 0 1.100 1.100 1.140 1.100 1.150 68,000 76,460 1.1244 1.084 1.084 1.124 1.084 1.133 68,998 1.1081 -4.35%
2024-02-07 0 1.150 1.150 1.160 1.140 1.160 203,000 233,850 1.1520 1.133 1.133 1.143 1.124 1.143 205,980 1.1353 1.77%
2024-02-06 0 1.130 1.120 1.130 1.130 1.130 62,000 70,060 1.1300 1.114 1.104 1.114 1.114 1.114 62,910 1.1137 -0.88%
2024-02-05 0 1.140 1.120 1.140 1.120 1.140 6,000 6,760 1.1267 1.124 1.104 1.124 1.104 1.124 6,088 1.1104 -0.87%
2024-02-02 0 1.150 1.150 1.160 1.150 1.150 10,000 11,500 1.1500 1.133 1.133 1.143 1.133 1.133 10,147 1.1334 0.00%
2024-02-01 0 1.150 1.150 1.160 1.120 1.160 48,000 55,360 1.1533 1.133 1.133 1.143 1.104 1.143 48,705 1.1366 -0.86%
2024-01-31 0 1.160 1.140 1.160 1.160 1.160 40,000 46,400 1.1600 1.143 1.124 1.143 1.143 1.143 40,587 1.1432 0.00%
2024-01-30 0 1.160 1.130 1.160 1.130 1.160 158,000 180,980 1.1454 1.143 1.114 1.143 1.114 1.143 160,319 1.1289 -0.85%
2024-01-29 0 1.170 1.170 1.180 1.120 1.170 220,000 252,300 1.1468 1.153 1.153 1.163 1.104 1.153 223,229 1.1302 1.74%
2024-01-26 0 1.150 1.150 1.180 1.150 1.150 18,000 20,700 1.1500 1.133 1.133 1.163 1.133 1.133 18,264 1.1334 0.00%
2024-01-25 0 1.150 1.120 1.150 1.120 1.170 358,000 413,720 1.1556 1.133 1.104 1.133 1.104 1.153 363,255 1.1389 -0.86%
2024-01-24 0 1.160 1.160 1.180 1.140 1.200 18,000 20,860 1.1589 1.143 1.143 1.163 1.124 1.183 18,264 1.1421 -3.33%
2024-01-23 0 1.200 1.150 1.200 1.230 1.230 4,000 4,920 1.2300 1.183 1.133 1.183 1.212 1.212 4,059 1.2122 5.26%
2024-01-22 0 1.140 1.140 1.160 1.130 1.180 68,000 78,380 1.1526 1.124 1.124 1.143 1.114 1.163 68,998 1.1360 -5.00%
2024-01-19 0 1.200 1.170 1.200 1.170 1.240 350,000 417,400 1.1926 1.183 1.153 1.183 1.153 1.222 355,137 1.1753 -1.64%
2024-01-18 0 1.220 1.240 1.280 1.210 1.290 224,000 274,340 1.2247 1.202 1.222 1.261 1.192 1.271 227,288 1.2070 -1.61%
2024-01-17 0 1.240 1.230 1.240 1.230 1.290 204,000 254,760 1.2488 1.222 1.212 1.222 1.212 1.271 206,994 1.2308 -3.12%
2024-01-16 0 1.280 1.290 1.300 1.280 1.300 48,000 61,780 1.2871 1.261 1.271 1.281 1.261 1.281 48,705 1.2685 -0.78%
2024-01-15 0 1.290 1.290 1.310 1.270 1.310 422,000 546,000 1.2938 1.271 1.271 1.291 1.252 1.291 428,194 1.2751 4.88%
2024-01-12 0 1.230 1.230 1.250 1.200 1.230 18,000 21,780 1.2100 1.212 1.212 1.232 1.183 1.212 18,264 1.1925 1.65%
2024-01-11 0 1.210 1.200 1.240 1.200 1.210 10,000 12,060 1.2060 1.192 1.183 1.222 1.183 1.192 10,147 1.1886 0.00%
2024-01-10 0 1.210 1.210 1.230 1.180 1.210 28,000 33,620 1.2007 1.192 1.192 1.212 1.163 1.192 28,411 1.1833 0.00%
2024-01-09 0 1.210 1.200 1.210 1.210 1.210 24,000 28,880 1.2033 1.192 1.183 1.192 1.192 1.192 24,352 1.1859 0.00%
2024-01-08 0 1.210 1.210 1.250 1.200 1.350 570,000 694,320 1.2181 1.192 1.192 1.232 1.183 1.330 578,366 1.2005 -6.20%
2024-01-05 0 1.290 1.280 1.300 1.270 1.290 86,000 110,240 1.2819 1.271 1.261 1.281 1.252 1.271 87,262 1.2633 0.00%
2024-01-04 0 1.290 1.290 1.320 1.260 1.330 348,000 446,540 1.2832 1.271 1.271 1.301 1.242 1.311 353,108 1.2646 0.00%
2024-01-03 0 1.290 1.290 1.300 1.290 1.290 158,000 203,820 1.2900 1.271 1.271 1.281 1.271 1.271 160,319 1.2713 0.78%
2024-01-02 0 1.280 1.290 1.300 1.240 1.280 90,000 112,800 1.2533 1.261 1.271 1.281 1.222 1.261 91,321 1.2352 0.00%
2023-12-29 0 1.280 1.280 1.300 1.280 1.280 30,000 38,400 1.2800 1.261 1.261 1.281 1.261 1.261 30,440 1.2615 0.00%
2023-12-28 0 1.280 1.240 1.300 1.230 1.310 242,000 310,700 1.2839 1.261 1.222 1.281 1.212 1.291 245,552 1.2653 4.07%
2023-12-27 0 1.230 1.200 1.240 1.170 1.230 104,000 126,080 1.2123 1.212 1.183 1.222 1.153 1.212 105,526 1.1948 5.13%
2023-12-22 0 1.170 1.160 1.200 1.170 1.200 74,000 88,420 1.1949 1.153 1.143 1.183 1.153 1.183 75,086 1.1776 -1.68%
2023-12-21 0 1.190 1.190 1.210 1.190 1.200 112,000 133,440 1.1914 1.173 1.173 1.192 1.173 1.183 113,644 1.1742 -0.83%
2023-12-20 0 1.200 1.200 1.230 1.170 1.190 8,000 9,480 1.1850 1.183 1.183 1.212 1.153 1.173 8,117 1.1679 2.56%
2023-12-19 0 1.170 1.170 1.180 1.160 1.170 4,000 4,660 1.1650 1.153 1.153 1.163 1.143 1.153 4,059 1.1481 2.63%
2023-12-18 0 1.140 1.140 1.190 1.130 1.150 274,000 311,260 1.1360 1.124 1.124 1.173 1.114 1.133 278,022 1.1196 -3.39%
2023-12-15 0 1.180 1.180 1.220 1.170 1.180 130,000 153,180 1.1783 1.163 1.163 1.202 1.153 1.163 131,908 1.1613 0.00%
2023-12-14 0 1.180 1.170 1.180 1.160 1.180 74,000 86,480 1.1686 1.163 1.153 1.163 1.143 1.163 75,086 1.1517 0.00%
2023-12-13 0 1.180 1.180 1.230 1.180 1.180 12,000 14,160 1.1800 1.163 1.163 1.212 1.163 1.163 12,176 1.1629 0.00%
2023-12-12 0 1.180 1.170 1.180 1.160 1.190 96,000 113,880 1.1863 1.163 1.153 1.163 1.143 1.173 97,409 1.1691 1.72%
2023-12-11 0 1.160 1.160 1.180 1.160 1.160 30,000 34,800 1.1600 1.143 1.143 1.163 1.143 1.143 30,440 1.1432 -3.33%
2023-12-08 0 1.200 1.180 1.210 1.150 1.230 94,000 113,320 1.2055 1.183 1.163 1.192 1.133 1.212 95,380 1.1881 0.00%
2023-12-07 0 1.200 1.200 1.210 1.110 1.200 268,000 310,040 1.1569 1.183 1.183 1.192 1.094 1.183 271,934 1.1401 -0.83%
2023-12-06 0 1.210 1.180 1.220 1.180 1.210 130,000 154,460 1.1882 1.192 1.163 1.202 1.163 1.192 131,908 1.1710 -0.82%
2023-12-05 0 1.220 1.190 1.220 1.190 1.220 30,000 36,240 1.2080 1.202 1.173 1.202 1.173 1.202 30,440 1.1905 0.83%
2023-12-04 0 1.210 1.210 1.250 1.210 1.210 140,000 169,400 1.2100 1.192 1.192 1.232 1.192 1.192 142,055 1.1925 0.00%
2023-12-01 0 1.210 1.210 1.230 1.210 1.220 74,000 89,740 1.2127 1.192 1.192 1.212 1.192 1.202 75,086 1.1952 -1.63%
2023-11-30 0 1.230 1.230 1.250 1.220 1.250 272,000 335,960 1.2351 1.212 1.212 1.232 1.202 1.232 275,992 1.2173 0.82%
2023-11-29 0 1.220 1.220 1.240 1.220 1.220 32,000 39,040 1.2200 1.202 1.202 1.222 1.202 1.202 32,470 1.2024 0.00%
2023-11-28 0 1.220 1.220 1.260 1.220 1.230 44,000 53,980 1.2268 1.202 1.202 1.242 1.202 1.212 44,646 1.2091 -0.81%
2023-11-27 0 1.230 1.230 1.300 1.220 1.230 72,000 88,540 1.2297 1.212 1.212 1.281 1.202 1.212 73,057 1.2119 -2.38%
2023-11-24 0 1.260 1.250 1.290 1.250 1.260 8,000 10,060 1.2575 1.242 1.232 1.271 1.232 1.242 8,117 1.2393 -2.33%
2023-11-23 0 1.290 1.260 1.340 1.250 1.290 96,000 122,460 1.2756 1.271 1.242 1.321 1.232 1.271 97,409 1.2572 3.20%
2023-11-22 0 1.250 1.250 1.300 1.180 1.270 200,000 247,800 1.2390 1.232 1.232 1.281 1.163 1.252 202,936 1.2211 -3.85%
2023-11-21 0 1.300 1.260 1.300 1.220 1.320 120,000 151,400 1.2617 1.281 1.242 1.281 1.202 1.301 121,761 1.2434 -0.76%
2023-11-20 0 1.310 1.310 1.320 1.290 1.310 50,000 65,360 1.3072 1.291 1.291 1.301 1.271 1.291 50,734 1.2883 0.77%
2023-11-17 0 1.300 1.290 1.300 1.290 1.300 12,000 15,580 1.2983 1.281 1.271 1.281 1.271 1.281 12,176 1.2796 -2.26%
2023-11-16 0 1.330 1.320 1.330 1.320 1.330 20,000 26,420 1.3210 1.311 1.301 1.311 1.301 1.311 20,294 1.3019 1.53%
2023-11-15 0 1.310 1.300 1.350 1.280 1.350 54,000 71,660 1.3270 1.291 1.281 1.330 1.261 1.330 54,793 1.3078 -2.96%
2023-11-14 0 1.350 1.320 1.350 1.340 1.350 20,000 26,980 1.3490 1.330 1.301 1.330 1.321 1.330 20,294 1.3295 0.75%
2023-11-13 0 1.340 1.300 1.350 1.340 1.340 80,000 107,200 1.3400 1.321 1.281 1.330 1.321 1.321 81,174 1.3206 0.00%
2023-11-10 0 1.340 1.310 1.340 1.340 1.340 34,000 45,560 1.3400 1.321 1.291 1.321 1.321 1.321 34,499 1.3206 -0.74%
2023-11-09 0 1.350 1.330 1.380 1.320 1.390 126,000 172,520 1.3692 1.330 1.311 1.360 1.301 1.370 127,849 1.3494 2.27%
2023-11-08 0 1.320 1.320 1.360 1.320 1.320 6,000 7,920 1.3200 1.301 1.301 1.340 1.301 1.301 6,088 1.3009 0.00%
2023-11-07 0 1.320 1.310 1.360 1.290 1.320 28,000 36,320 1.2971 1.301 1.291 1.340 1.271 1.301 28,411 1.2784 -2.94%
2023-11-06 0 1.360 1.350 1.390 1.340 1.380 102,000 139,320 1.3659 1.340 1.330 1.370 1.321 1.360 103,497 1.3461 0.00%
2023-11-03 0 1.360 1.310 1.360 1.330 1.360 62,000 82,900 1.3371 1.340 1.291 1.340 1.311 1.340 62,910 1.3178 2.26%
2023-11-02 0 1.330 1.310 1.360 1.290 1.330 62,000 81,580 1.3158 1.311 1.291 1.340 1.271 1.311 62,910 1.2968 2.31%
2023-11-01 0 1.300 1.300 1.350 1.300 1.330 64,000 84,460 1.3197 1.281 1.281 1.330 1.281 1.311 64,939 1.3006 0.78%
2023-10-31 0 1.290 1.290 1.350 1.290 1.290 10,000 12,900 1.2900 1.271 1.271 1.330 1.271 1.271 10,147 1.2713 0.00%
2023-10-30 0 1.290 1.280 1.340 1.280 1.350 402,000 526,400 1.3095 1.271 1.261 1.321 1.261 1.330 407,900 1.2905 -3.01%
2023-10-27 0 1.330 1.310 1.330 1.300 1.330 34,000 44,620 1.3124 1.311 1.291 1.311 1.281 1.311 34,499 1.2934 0.76%
2023-10-26 0 1.320 1.310 1.320 1.270 1.350 48,000 62,280 1.2975 1.301 1.291 1.301 1.252 1.330 48,705 1.2787 0.76%
2023-10-25 0 1.310 1.310 1.330 1.280 1.330 92,000 120,900 1.3141 1.291 1.291 1.311 1.261 1.311 93,350 1.2951 3.15%
2023-10-24 0 1.270 1.270 1.300 1.260 1.270 90,000 113,640 1.2627 1.252 1.252 1.281 1.242 1.252 91,321 1.2444 -1.55%
2023-10-20 0 1.290 1.280 1.350 1.290 1.300 76,000 98,600 1.2974 1.271 1.261 1.330 1.271 1.281 77,116 1.2786 -2.27%
2023-10-19 0 1.320 1.320 1.350 1.310 1.310 48,000 62,880 1.3100 1.301 1.301 1.330 1.291 1.291 48,705 1.2911 0.00%
2023-10-18 0 1.320 1.320 1.340 1.310 1.330 6,000 7,900 1.3167 1.301 1.301 1.321 1.291 1.311 6,088 1.2976 -0.75%
2023-10-17 0 1.330 1.330 1.350 1.320 1.330 8,000 10,580 1.3225 1.311 1.311 1.330 1.301 1.311 8,117 1.3034 0.76%
2023-10-16 0 1.320 1.320 1.340 1.320 1.330 22,000 29,180 1.3264 1.301 1.301 1.321 1.301 1.311 22,323 1.3072 -0.75%
2023-10-13 0 1.330 1.330 1.350 1.330 1.330 68,000 90,820 1.3356 1.311 1.311 1.330 1.311 1.311 68,998 1.3163 1.53%
2023-10-12 0 1.310 1.310 1.340 1.280 1.310 54,000 69,880 1.2941 1.291 1.291 1.321 1.261 1.291 54,793 1.2754 -1.50%
2023-10-11 0 1.330 1.330 1.340 1.310 1.340 88,000 117,040 1.3300 1.311 1.311 1.321 1.291 1.321 89,292 1.3108 1.53%
2023-10-10 0 1.310 1.310 1.330 1.300 1.330 184,000 242,080 1.3157 1.291 1.291 1.311 1.281 1.311 186,701 1.2966 0.77%
2023-10-09 0 1.300 1.300 1.330 1.300 1.330 54,000 71,700 1.3278 1.281 1.281 1.311 1.281 1.311 54,793 1.3086 -2.26%
2023-10-06 0 1.330 1.310 1.330 1.250 1.330 78,000 101,080 1.2959 1.311 1.291 1.311 1.232 1.311 79,145 1.2772 6.40%
2023-10-05 0 1.250 1.250 1.300 1.240 1.250 34,000 42,360 1.2459 1.232 1.232 1.281 1.222 1.232 34,499 1.2279 0.81%
2023-10-04 0 1.240 1.240 1.310 1.240 1.240 68,000 84,320 1.2400 1.222 1.222 1.291 1.222 1.222 68,998 1.2221 0.00%
2023-10-03 0 1.240 1.240 1.300 1.240 1.250 192,000 239,980 1.2499 1.222 1.222 1.281 1.222 1.232 194,818 1.2318 -4.62%
2023-09-29 0 1.300 1.290 1.330 1.300 1.300 44,000 57,200 1.3000 1.281 1.271 1.311 1.281 1.281 44,646 1.2812 2.36%
2023-09-28 0 1.270 1.270 1.290 1.260 1.300 140,000 178,100 1.2721 1.252 1.252 1.271 1.242 1.281 142,055 1.2537 -3.05%
2023-09-27 0 1.310 1.300 1.340 1.300 1.340 130,000 170,020 1.3078 1.291 1.281 1.321 1.281 1.321 131,908 1.2889 0.00%
2023-09-26 0 1.310 1.310 1.320 1.310 1.330 44,000 58,060 1.3195 1.291 1.291 1.301 1.291 1.311 44,646 1.3005 -1.50%
2023-09-25 0 1.330 1.300 1.330 - - 0 0 - 1.311 1.281 1.311 - - 0 - -0.75%
2023-09-22 0 1.340 1.330 1.340 1.300 1.340 96,000 126,260 1.3152 1.321 1.311 1.321 1.281 1.321 97,409 1.2962 0.75%
2023-09-21 0 1.330 1.310 1.330 1.330 1.330 44,000 58,520 1.3300 1.311 1.291 1.311 1.311 1.311 44,646 1.3108 -0.75%
2023-09-20 0 1.340 1.340 1.360 1.280 1.340 74,000 97,000 1.3108 1.321 1.321 1.340 1.261 1.321 75,086 1.2918 -2.19%
2023-09-19 0 1.370 1.340 1.370 - - 0 0 - 1.350 1.321 1.350 - - 0 - 0.00%
2023-09-18 0 1.370 1.340 1.370 1.340 1.370 46,000 62,800 1.3652 1.350 1.321 1.350 1.321 1.350 46,675 1.3455 0.74%
2023-09-15 0 1.360 1.360 1.400 1.360 1.380 34,000 46,840 1.3776 1.340 1.340 1.380 1.340 1.360 34,499 1.3577 -1.45%
2023-09-14 0 1.380 1.380 1.400 1.380 1.400 40,000 55,320 1.3830 1.360 1.360 1.380 1.360 1.380 40,587 1.3630 -1.43%
2023-09-13 0 1.400 1.380 1.400 - - 0 0 - 1.380 1.360 1.380 - - 0 - 0.00%
2023-09-12 0 1.400 1.400 1.410 1.380 1.420 64,000 89,140 1.3928 1.380 1.380 1.390 1.360 1.399 64,939 1.3727 -2.10%
2023-09-11 0 1.430 1.360 1.430 1.390 1.440 60,000 84,500 1.4083 1.409 1.340 1.409 1.370 1.419 60,881 1.3880 2.14%
2023-09-07 0 1.400 1.400 1.430 1.400 1.440 82,000 115,580 1.4095 1.380 1.380 1.409 1.380 1.419 83,204 1.3891 -0.71%
2023-09-06 0 1.410 1.410 1.430 1.410 1.410 36,000 50,760 1.4100 1.390 1.390 1.409 1.390 1.390 36,528 1.3896 -1.40%
2023-09-05 0 1.430 1.430 1.460 1.410 1.420 108,000 152,980 1.4165 1.409 1.409 1.439 1.390 1.399 109,585 1.3960 0.70%
2023-09-04 0 1.420 1.420 1.450 1.370 1.430 50,000 70,860 1.4172 1.399 1.399 1.429 1.350 1.409 50,734 1.3967 -2.07%
2023-08-31 0 1.450 1.450 1.470 1.350 1.490 352,000 495,740 1.4084 1.429 1.429 1.449 1.330 1.468 357,167 1.3880 -2.68%
2023-08-30 0 1.490 1.430 1.490 1.420 1.490 148,000 218,040 1.4732 1.468 1.409 1.468 1.399 1.468 150,172 1.4519 1.36%
2023-08-29 0 1.470 1.440 1.480 1.390 1.480 252,000 360,580 1.4309 1.449 1.419 1.459 1.370 1.459 255,699 1.4102 4.26%
2023-08-28 0 1.410 1.400 1.410 1.400 1.450 134,000 189,000 1.4104 1.390 1.380 1.390 1.380 1.429 135,967 1.3900 2.92%
2023-08-25 0 1.370 1.370 1.410 1.370 1.400 136,000 190,340 1.3996 1.350 1.350 1.390 1.350 1.380 137,996 1.3793 -2.14%
2023-08-24 0 1.400 1.400 1.440 1.400 1.400 42,000 58,800 1.4000 1.380 1.380 1.419 1.380 1.380 42,616 1.3797 0.00%
2023-08-23 0 1.400 1.390 1.400 1.400 1.400 42,000 58,800 1.4000 1.380 1.370 1.380 1.380 1.380 42,616 1.3797 -2.10%
2023-08-22 0 1.430 1.390 1.450 1.320 1.450 124,000 175,400 1.4145 1.409 1.370 1.429 1.301 1.429 125,820 1.3941 1.42%
2023-08-21 0 1.410 1.360 1.420 1.390 1.410 190,000 266,380 1.4020 1.390 1.340 1.399 1.370 1.390 192,789 1.3817 -0.70%
2023-08-18 0 1.420 1.420 1.450 1.400 1.420 68,000 96,140 1.4138 1.399 1.399 1.429 1.380 1.399 68,998 1.3934 -1.39%
2023-08-17 0 1.440 1.440 1.480 1.400 1.440 136,000 192,340 1.4143 1.419 1.419 1.459 1.380 1.419 137,996 1.3938 -4.00%
2023-08-16 0 1.500 1.440 1.500 1.420 1.500 152,000 221,100 1.4546 1.478 1.419 1.478 1.399 1.478 154,231 1.4336 0.00%
2023-08-15 0 1.500 1.500 1.550 1.500 1.550 110,000 165,440 1.5040 1.478 1.478 1.528 1.478 1.528 111,615 1.4822 0.00%
2023-08-14 0 1.500 1.500 1.550 1.500 1.520 44,000 66,380 1.5086 1.478 1.478 1.528 1.478 1.498 44,646 1.4868 -3.85%
2023-08-11 0 1.560 1.530 1.620 1.550 1.570 38,000 59,140 1.5563 1.537 1.508 1.597 1.528 1.547 38,558 1.5338 -1.89%
2023-08-10 0 1.590 1.580 1.630 1.530 1.650 214,000 343,020 1.6029 1.567 1.557 1.606 1.508 1.626 217,141 1.5797 3.25%
2023-08-09 0 1.540 1.540 1.590 1.510 1.540 64,000 97,960 1.5306 1.518 1.518 1.567 1.488 1.518 64,939 1.5085 0.00%
2023-08-08 0 1.540 1.550 1.590 1.540 1.590 26,000 40,600 1.5615 1.518 1.528 1.567 1.518 1.567 26,382 1.5390 -3.75%
2023-08-07 0 1.600 1.580 1.600 1.600 1.600 100,000 160,200 1.6020 1.577 1.557 1.577 1.577 1.577 101,468 1.5788 0.00%
2023-08-04 0 1.600 1.550 1.630 1.600 1.610 54,000 86,900 1.6093 1.577 1.528 1.606 1.577 1.587 54,793 1.5860 -0.62%
2023-08-03 0 1.610 1.550 1.610 1.610 1.620 40,000 64,680 1.6170 1.587 1.528 1.587 1.587 1.597 40,587 1.5936 0.00%
2023-08-02 0 1.610 1.570 1.610 1.620 1.620 2,000 3,240 1.6200 1.587 1.547 1.587 1.597 1.597 2,029 1.5966 -0.62%
2023-08-01 0 1.620 1.620 1.640 1.600 1.640 62,000 100,240 1.6168 1.597 1.597 1.616 1.577 1.616 62,910 1.5934 0.62%
2023-07-31 0 1.610 1.610 1.620 1.590 1.640 76,000 122,280 1.6089 1.587 1.587 1.597 1.567 1.616 77,116 1.5857 0.62%
2023-07-28 0 1.600 1.600 1.640 1.550 1.600 166,000 260,940 1.5719 1.577 1.577 1.616 1.528 1.577 168,437 1.5492 2.56%
2023-07-27 0 1.560 1.560 1.590 1.530 1.590 184,000 288,040 1.5654 1.537 1.537 1.567 1.508 1.567 186,701 1.5428 2.63%
2023-07-26 0 1.520 1.520 1.530 1.520 1.540 26,000 39,840 1.5323 1.498 1.498 1.508 1.498 1.518 26,382 1.5101 -1.30%
2023-07-25 0 1.540 1.520 1.550 1.520 1.590 88,000 134,580 1.5293 1.518 1.498 1.528 1.498 1.567 89,292 1.5072 3.36%
2023-07-24 0 1.490 1.490 1.500 1.490 1.490 34,000 50,660 1.4900 1.468 1.468 1.478 1.468 1.468 34,499 1.4684 0.68%
2023-07-21 0 1.480 1.470 1.500 1.470 1.540 50,000 74,180 1.4836 1.459 1.449 1.478 1.449 1.518 50,734 1.4621 0.68%
2023-07-20 0 1.470 1.460 1.470 1.470 1.470 10,000 14,700 1.4700 1.449 1.439 1.449 1.449 1.449 10,147 1.4487 -1.34%
2023-07-19 0 1.490 1.460 1.490 1.460 1.490 66,000 96,900 1.4682 1.468 1.439 1.468 1.439 1.468 66,969 1.4469 0.00%
2023-07-18 0 1.490 1.460 1.490 1.460 1.500 364,000 544,300 1.4953 1.468 1.439 1.468 1.439 1.478 369,343 1.4737 -1.97%
2023-07-14 0 1.520 1.520 1.530 1.490 1.560 660,000 992,440 1.5037 1.498 1.498 1.508 1.468 1.537 669,687 1.4819 -4.40%
2023-07-13 0 1.590 1.560 1.590 1.520 1.600 136,000 213,540 1.5701 1.567 1.537 1.567 1.498 1.577 137,996 1.5474 -0.62%
2023-07-12 0 1.600 1.570 1.600 1.600 1.600 10,000 16,000 1.6000 1.577 1.547 1.577 1.577 1.577 10,147 1.5769 0.00%
2023-07-11 0 1.600 1.600 1.680 1.600 1.610 108,000 172,960 1.6015 1.577 1.577 1.656 1.577 1.587 109,585 1.5783 1.91%
2023-07-10 0 1.570 1.570 1.630 1.460 1.770 488,000 789,620 1.6181 1.547 1.547 1.606 1.439 1.744 495,163 1.5947 8.28%
2023-07-07 0 1.450 1.450 1.500 1.400 1.520 108,000 158,400 1.4667 1.429 1.429 1.478 1.380 1.498 109,585 1.4455 -3.33%
2023-07-06 0 1.500 1.500 1.530 1.500 1.530 32,000 48,320 1.5100 1.478 1.478 1.508 1.478 1.508 32,470 1.4882 -1.96%
2023-07-05 0 1.530 1.500 1.530 1.520 1.530 48,000 73,380 1.5288 1.508 1.478 1.508 1.498 1.508 48,705 1.5066 -0.65%
2023-07-04 0 1.540 1.510 1.550 1.520 1.550 16,000 24,380 1.5238 1.518 1.488 1.528 1.498 1.528 16,235 1.5017 -1.28%
2023-07-03 0 1.560 1.560 1.580 1.500 1.560 76,000 115,960 1.5258 1.537 1.537 1.557 1.478 1.537 77,116 1.5037 1.96%
2023-06-30 0 1.530 1.510 1.570 1.490 1.590 50,000 76,420 1.5284 1.508 1.488 1.547 1.468 1.567 50,734 1.5063 -1.29%
2023-06-29 0 1.550 1.520 1.600 1.550 1.550 20,000 31,000 1.5500 1.528 1.498 1.577 1.528 1.528 20,294 1.5276 -3.13%
2023-06-28 0 1.600 1.590 1.660 1.590 1.600 40,000 63,960 1.5990 1.577 1.567 1.636 1.567 1.577 40,587 1.5759 0.00%
2023-06-27 0 1.600 1.590 1.600 1.580 1.620 42,000 66,820 1.5910 1.577 1.567 1.577 1.557 1.597 42,616 1.5679 -1.23%
2023-06-26 0 1.620 1.620 1.640 1.570 1.680 210,000 341,440 1.6259 1.597 1.597 1.616 1.547 1.656 213,082 1.6024 4.52%
2023-06-23 0 1.550 1.520 1.570 1.550 1.590 28,000 43,720 1.5614 1.528 1.498 1.547 1.528 1.567 28,411 1.5388 -3.13%
2023-06-21 0 1.600 1.590 1.750 1.580 1.610 20,000 31,980 1.5990 1.577 1.567 1.725 1.557 1.587 20,294 1.5759 -2.44%
2023-06-20 0 1.640 1.640 1.670 1.640 1.740 80,000 133,040 1.6630 1.616 1.616 1.646 1.616 1.715 81,174 1.6389 -5.75%
2023-06-19 0 1.740 1.710 1.740 1.650 1.770 88,000 152,260 1.7302 1.715 1.685 1.715 1.626 1.744 89,292 1.7052 -1.69%
2023-06-16 0 1.770 1.690 1.770 1.640 1.770 314,000 532,260 1.6951 1.744 1.666 1.744 1.616 1.744 318,609 1.6706 7.93%
2023-06-15 0 1.640 1.620 1.640 1.530 1.650 398,000 628,920 1.5802 1.616 1.597 1.616 1.508 1.626 403,842 1.5573 8.11%
2023-06-14 0 1.550 1.540 1.550 1.540 1.620 192,000 301,600 1.5708 1.495 1.485 1.495 1.485 1.563 199,056 1.5152 -3.13%
2023-06-13 0 1.600 1.590 1.620 1.600 1.610 24,000 38,440 1.6017 1.543 1.534 1.563 1.543 1.553 24,882 1.5449 -1.23%
2023-06-12 0 1.620 1.600 1.620 1.580 1.620 16,000 25,720 1.6075 1.563 1.543 1.563 1.524 1.563 16,588 1.5505 -0.61%
2023-06-09 0 1.630 1.590 1.660 1.580 1.680 58,000 92,500 1.5948 1.572 1.534 1.601 1.524 1.620 60,132 1.5383 -2.98%
2023-06-08 0 1.680 1.650 1.680 1.560 1.680 282,000 452,200 1.6035 1.620 1.592 1.620 1.505 1.620 292,364 1.5467 9.09%
2023-06-07 0 1.540 1.540 1.580 1.480 1.560 26,000 39,680 1.5262 1.485 1.485 1.524 1.428 1.505 26,956 1.4721 -2.53%
2023-06-06 0 1.580 1.540 1.580 1.600 1.600 2,000 3,200 1.6000 1.524 1.485 1.524 1.543 1.543 2,074 1.5433 -0.63%
2023-06-05 0 1.590 1.590 1.600 1.480 1.590 164,000 250,700 1.5287 1.534 1.534 1.543 1.428 1.534 170,027 1.4745 0.63%
2023-06-02 0 1.580 1.580 1.610 1.570 1.690 92,000 148,820 1.6176 1.524 1.524 1.553 1.514 1.630 95,381 1.5603 1.28%
2023-06-01 0 1.560 1.510 1.640 1.490 1.560 240,000 366,400 1.5267 1.505 1.456 1.582 1.437 1.505 248,820 1.4725 -0.64%
2023-05-31 0 1.570 1.570 1.600 1.550 1.580 94,000 147,440 1.5685 1.514 1.514 1.543 1.495 1.524 97,455 1.5129 -1.87%
2023-05-30 0 1.600 1.590 1.600 1.600 1.650 108,000 173,300 1.6046 1.543 1.534 1.543 1.543 1.592 111,969 1.5477 -3.03%
2023-05-29 0 1.650 1.650 1.660 1.650 1.660 68,000 112,400 1.6529 1.592 1.592 1.601 1.592 1.601 70,499 1.5943 -0.60%
2023-05-25 0 1.660 1.650 1.710 1.620 1.700 232,000 385,320 1.6609 1.601 1.592 1.649 1.563 1.640 240,526 1.6020 -2.35%
2023-05-24 0 1.700 1.700 1.730 1.700 1.730 116,000 198,380 1.7102 1.640 1.640 1.669 1.640 1.669 120,263 1.6496 -1.16%
2023-05-23 0 1.720 1.710 1.720 1.720 1.730 86,000 148,040 1.7214 1.659 1.649 1.659 1.659 1.669 89,161 1.6604 0.58%
2023-05-22 0 1.710 1.710 1.740 1.710 1.750 52,000 90,140 1.7335 1.649 1.649 1.678 1.649 1.688 53,911 1.6720 0.00%
2023-05-19 0 1.710 1.700 1.710 1.690 1.710 80,000 136,720 1.7090 1.649 1.640 1.649 1.630 1.649 82,940 1.6484 0.00%
2023-05-18 0 1.710 1.710 1.740 1.680 1.720 76,000 128,620 1.6924 1.649 1.649 1.678 1.620 1.659 78,793 1.6324 1.79%
2023-05-17 0 1.680 1.680 1.710 1.680 1.710 36,000 61,140 1.6983 1.620 1.620 1.649 1.620 1.649 37,323 1.6381 -3.45%
2023-05-16 0 1.740 1.710 1.740 1.700 1.740 130,000 224,160 1.7243 1.678 1.649 1.678 1.640 1.678 134,778 1.6632 3.57%
2023-05-15 0 1.680 1.680 1.740 1.650 1.700 152,000 254,900 1.6770 1.620 1.620 1.678 1.592 1.640 157,586 1.6175 -1.18%
2023-05-12 0 1.700 1.700 1.720 1.700 1.740 68,000 116,520 1.7135 1.640 1.640 1.659 1.640 1.678 70,499 1.6528 -1.16%
2023-05-11 0 1.720 1.710 1.740 1.720 1.740 34,000 58,820 1.7300 1.659 1.649 1.678 1.659 1.678 35,250 1.6687 -0.58%
2023-05-10 0 1.730 1.730 1.750 1.720 1.720 50,000 86,000 1.7200 1.669 1.669 1.688 1.659 1.659 51,838 1.6590 0.58%
2023-05-09 0 1.720 1.720 1.740 1.720 1.750 102,000 177,280 1.7380 1.659 1.659 1.678 1.659 1.688 105,749 1.6764 -1.71%
2023-05-08 0 1.750 1.750 1.810 1.740 1.780 136,000 240,160 1.7659 1.688 1.688 1.746 1.678 1.717 140,998 1.7033 -1.69%
2023-05-05 0 1.780 1.760 1.780 1.740 1.800 96,000 169,420 1.7648 1.717 1.698 1.717 1.678 1.736 99,528 1.7022 0.56%
2023-05-04 0 1.770 1.770 1.850 - - 0 0 - 1.707 1.707 1.784 - - 0 - 0.00%
2023-05-03 0 1.770 1.760 1.770 1.740 1.770 116,000 204,920 1.7666 1.707 1.698 1.707 1.678 1.707 120,263 1.7039 -1.12%
2023-05-02 0 1.790 1.780 1.810 1.750 1.790 26,000 46,020 1.7700 1.727 1.717 1.746 1.688 1.727 26,956 1.7073 -1.65%
2023-04-28 0 1.820 1.820 1.890 1.800 1.820 100,053 180,296 1.8020 1.755 1.755 1.823 1.736 1.755 103,730 1.7381 -0.55%
2023-04-27 0 1.830 1.820 1.880 1.780 1.890 66,000 119,320 1.8079 1.765 1.755 1.813 1.717 1.823 68,426 1.7438 0.55%
2023-04-26 0 1.820 1.810 1.910 1.810 1.820 132,000 239,440 1.8139 1.755 1.746 1.842 1.746 1.755 136,851 1.7496 1.11%
2023-04-25 0 1.800 1.800 1.820 1.800 1.820 124,000 224,180 1.8079 1.736 1.736 1.755 1.736 1.755 128,557 1.7438 -3.23%
2023-04-24 0 1.860 1.820 1.900 1.860 1.860 76,000 141,360 1.8600 1.794 1.755 1.833 1.794 1.794 78,793 1.7941 0.00%
2023-04-21 0 1.860 1.830 1.860 1.860 1.930 84,000 159,320 1.8967 1.794 1.765 1.794 1.794 1.862 87,087 1.8294 -2.62%
2023-04-20 0 1.910 1.910 1.930 1.900 1.930 34,000 64,700 1.9029 1.842 1.842 1.862 1.833 1.862 35,250 1.8355 -2.05%
2023-04-19 0 1.950 1.930 1.950 1.910 1.950 48,000 92,920 1.9358 1.881 1.862 1.881 1.842 1.881 49,764 1.8672 -0.51%
2023-04-18 0 1.960 1.940 1.970 1.890 1.980 362,000 701,200 1.9370 1.891 1.871 1.900 1.823 1.910 375,304 1.8684 5.95%
2023-04-17 0 1.850 1.850 1.870 1.820 1.870 46,000 85,180 1.8517 1.784 1.784 1.804 1.755 1.804 47,691 1.7861 -0.54%
2023-04-14 0 1.860 1.810 1.880 1.800 1.860 124,000 229,160 1.8481 1.794 1.746 1.813 1.736 1.794 128,557 1.7826 1.64%
2023-04-13 0 1.830 1.780 1.850 1.760 1.850 150,000 267,780 1.7852 1.765 1.717 1.784 1.698 1.784 155,513 1.7219 0.00%
2023-04-12 0 1.830 1.810 1.830 1.810 1.860 214,000 393,220 1.8375 1.765 1.746 1.765 1.746 1.794 221,865 1.7723 1.10%
2023-04-11 0 1.810 1.790 1.810 1.800 1.900 872,000 1,582,480 1.8148 1.746 1.727 1.746 1.736 1.833 904,046 1.7504 -3.72%
2023-04-06 0 1.880 1.850 1.880 1.880 1.900 32,000 60,260 1.8831 1.813 1.784 1.813 1.813 1.833 33,176 1.8164 -1.05%
2023-04-04 0 1.900 1.880 1.900 1.900 1.940 12,000 22,880 1.9067 1.833 1.813 1.833 1.833 1.871 12,441 1.8391 -2.06%
2023-04-03 0 1.940 1.940 1.950 1.880 1.960 206,000 395,640 1.9206 1.871 1.871 1.881 1.813 1.891 213,571 1.8525 -1.02%
2023-03-31 0 1.960 1.940 1.960 1.920 1.980 220,000 427,440 1.9429 1.891 1.871 1.891 1.852 1.910 228,085 1.8740 2.62%
2023-03-30 0 1.910 1.910 1.960 1.810 1.920 206,000 387,680 1.8819 1.842 1.842 1.891 1.746 1.852 213,571 1.8152 -2.05%
2023-03-29 0 1.950 1.950 1.960 1.850 1.960 238,000 454,540 1.9098 1.881 1.881 1.891 1.784 1.891 246,747 1.8421 4.84%
2023-03-28 0 1.860 1.860 1.880 1.840 1.870 26,000 48,540 1.8669 1.794 1.794 1.813 1.775 1.804 26,956 1.8007 -1.06%
2023-03-27 0 1.880 1.870 1.950 1.800 1.900 202,000 375,180 1.8573 1.813 1.804 1.881 1.736 1.833 209,424 1.7915 -1.05%
2023-03-24 0 1.900 1.900 1.930 1.900 1.930 76,000 145,700 1.9171 1.833 1.833 1.862 1.833 1.862 78,793 1.8491 1.60%
2023-03-23 0 1.870 1.840 1.870 1.870 1.940 162,000 308,860 1.9065 1.804 1.775 1.804 1.804 1.871 167,954 1.8390 2.75%
2023-03-22 0 1.820 1.810 1.850 1.820 1.900 60,000 112,420 1.8737 1.755 1.746 1.784 1.755 1.833 62,205 1.8072 -3.19%
2023-03-21 0 1.880 1.870 1.880 1.870 1.880 22,000 41,240 1.8745 1.813 1.804 1.813 1.804 1.813 22,809 1.8081 0.53%
2023-03-20 0 1.870 1.860 1.870 1.870 1.910 178,000 335,420 1.8844 1.804 1.794 1.804 1.804 1.842 184,542 1.8176 -2.09%
2023-03-17 0 1.910 1.880 1.950 1.820 2.030 210,000 399,380 1.9018 1.842 1.813 1.881 1.755 1.958 217,718 1.8344 1.60%
2023-03-16 0 1.880 1.880 1.960 1.860 1.920 320,000 602,560 1.8830 1.813 1.813 1.891 1.794 1.852 331,760 1.8163 -4.08%
2023-03-15 0 1.960 1.930 1.960 1.950 1.960 52,000 101,600 1.9538 1.891 1.862 1.891 1.881 1.891 53,911 1.8846 3.70%
2023-03-14 0 1.890 1.880 1.890 1.890 1.890 14,000 26,460 1.8900 1.823 1.813 1.823 1.823 1.823 14,515 1.8230 -1.05%
2023-03-13 0 1.910 1.910 1.960 1.900 1.960 54,000 103,660 1.9196 1.842 1.842 1.891 1.833 1.891 55,985 1.8516 -0.52%
2023-03-10 0 1.920 1.910 2.030 1.920 1.960 224,000 435,820 1.9456 1.852 1.842 1.958 1.852 1.891 232,232 1.8767 -2.04%
2023-03-09 0 1.960 1.960 2.030 1.960 2.000 54,000 107,180 1.9848 1.891 1.891 1.958 1.891 1.929 55,985 1.9145 -2.00%
2023-03-08 0 2.000 2.000 2.020 2.000 2.060 170,000 345,500 2.0324 1.929 1.929 1.948 1.929 1.987 176,248 1.9603 -2.91%
2023-03-07 0 2.060 2.060 2.120 2.030 2.120 244,000 506,040 2.0739 1.987 1.987 2.045 1.958 2.045 252,967 2.0004 0.49%
2023-03-06 0 2.050 2.050 2.090 2.020 2.090 134,000 274,160 2.0460 1.977 1.977 2.016 1.948 2.016 138,925 1.9734 0.49%
2023-03-03 0 2.040 2.040 2.080 2.040 2.050 72,000 146,900 2.0403 1.968 1.968 2.006 1.968 1.977 74,646 1.9680 0.99%
2023-03-02 0 2.020 2.020 2.150 2.000 2.100 84,000 171,760 2.0448 1.948 1.948 2.074 1.929 2.026 87,087 1.9723 -4.27%
2023-03-01 0 2.110 2.110 2.140 2.090 2.140 30,000 63,360 2.1120 2.035 2.035 2.064 2.016 2.064 31,103 2.0371 2.43%
2023-02-28 0 2.060 2.060 2.120 2.060 2.190 60,000 128,480 2.1413 1.987 1.987 2.045 1.987 2.112 62,205 2.0654 0.00%
2023-02-27 0 2.060 2.060 2.140 2.060 2.100 132,000 275,760 2.0891 1.987 1.987 2.064 1.987 2.026 136,851 2.0150 -1.90%
2023-02-24 0 2.100 2.100 2.110 2.100 2.140 298,000 632,380 2.1221 2.026 2.026 2.035 2.026 2.064 308,952 2.0469 -1.87%
2023-02-23 0 2.140 2.140 2.160 2.130 2.180 78,000 167,620 2.1490 2.064 2.064 2.083 2.054 2.103 80,867 2.0728 -0.93%
2023-02-22 0 2.160 2.160 2.300 2.150 2.180 100,000 216,920 2.1692 2.083 2.083 2.218 2.074 2.103 103,675 2.0923 -0.92%
2023-02-21 0 2.180 2.170 2.220 2.170 2.180 30,000 65,320 2.1773 2.103 2.093 2.141 2.093 2.103 31,103 2.1002 0.93%
2023-02-20 0 2.160 2.160 2.190 2.160 2.190 44,000 95,420 2.1686 2.083 2.083 2.112 2.083 2.112 45,617 2.0918 -1.82%
2023-02-17 0 2.200 2.170 2.250 2.200 2.200 38,000 83,600 2.2000 2.122 2.093 2.170 2.122 2.122 39,397 2.1220 0.00%
2023-02-16 0 2.200 2.200 2.230 2.200 2.230 156,000 346,740 2.2227 2.122 2.122 2.151 2.122 2.151 161,733 2.1439 1.85%
2023-02-15 0 2.160 2.160 2.240 2.160 2.330 118,000 267,740 2.2690 2.083 2.083 2.161 2.083 2.247 122,337 2.1886 -6.90%
2023-02-14 0 2.320 2.320 2.340 2.290 2.380 88,000 207,400 2.3568 2.238 2.238 2.257 2.209 2.296 91,234 2.2733 -3.33%
2023-02-13 0 2.400 2.280 2.400 2.120 2.420 1,424,000 3,137,260 2.2031 2.315 2.199 2.315 2.045 2.334 1,476,333 2.1250 8.11%
2023-02-10 0 2.220 2.220 2.270 2.200 2.250 122,000 269,680 2.2105 2.141 2.141 2.190 2.122 2.170 126,484 2.1321 0.91%
2023-02-09 0 2.200 2.200 2.230 2.200 2.250 71,724 158,807 2.2141 2.122 2.122 2.151 2.122 2.170 74,360 2.1357 -1.79%
2023-02-08 0 2.240 2.190 2.240 2.180 2.240 130,000 284,920 2.1917 2.161 2.112 2.161 2.103 2.161 134,778 2.1140 2.75%
2023-02-07 0 2.180 2.180 2.200 2.150 2.220 80,000 174,580 2.1823 2.103 2.103 2.122 2.074 2.141 82,940 2.1049 -0.91%
2023-02-06 0 2.200 2.170 2.200 2.160 2.200 156,000 338,520 2.1700 2.122 2.093 2.122 2.083 2.122 161,733 2.0931 -0.90%
2023-02-03 0 2.220 2.210 2.220 2.200 2.250 58,000 128,920 2.2228 2.141 2.132 2.141 2.122 2.170 60,132 2.1440 -1.33%
2023-02-02 0 2.250 2.230 2.250 2.230 2.250 236,000 529,700 2.2445 2.170 2.151 2.170 2.151 2.170 244,673 2.1649 0.90%
2023-02-01 0 2.230 2.220 2.240 2.140 2.260 322,000 713,040 2.2144 2.151 2.141 2.161 2.064 2.180 333,834 2.1359 4.21%
2023-01-31 0 2.140 2.130 2.140 2.130 2.200 234,000 504,200 2.1547 2.064 2.054 2.064 2.054 2.122 242,600 2.0783 -2.73%
2023-01-30 0 2.200 2.190 2.210 2.190 2.280 590,000 1,324,600 2.2451 2.122 2.112 2.132 2.112 2.199 611,683 2.1655 -3.51%
2023-01-27 0 2.280 2.280 2.300 2.280 2.310 178,000 406,120 2.2816 2.199 2.199 2.218 2.199 2.228 184,542 2.2007 -1.30%
2023-01-26 0 2.310 2.300 2.350 2.290 2.350 432,000 1,008,420 2.3343 2.228 2.218 2.267 2.209 2.267 447,876 2.2516 -1.28%
2023-01-20 0 2.340 2.310 2.340 2.250 2.350 336,000 781,240 2.3251 2.257 2.228 2.257 2.170 2.267 348,348 2.2427 4.00%
2023-01-19 0 2.250 2.230 2.250 2.190 2.250 112,000 247,520 2.2100 2.170 2.151 2.170 2.112 2.170 116,116 2.1317 1.81%
2023-01-18 0 2.210 2.210 2.220 2.210 2.230 78,000 173,340 2.2223 2.132 2.132 2.141 2.132 2.151 80,867 2.1435 -0.45%
2023-01-17 0 2.220 2.220 2.250 2.200 2.230 130,000 287,580 2.2122 2.141 2.141 2.170 2.122 2.151 134,778 2.1337 0.45%
2023-01-16 0 2.210 2.210 2.220 2.190 2.250 474,000 1,048,680 2.2124 2.132 2.132 2.141 2.112 2.170 491,420 2.1340 -2.64%
2023-01-13 0 2.270 2.250 2.280 2.190 2.300 486,000 1,098,020 2.2593 2.190 2.170 2.199 2.112 2.218 503,861 2.1792 -0.87%
2023-01-12 0 2.290 2.270 2.300 2.260 2.320 210,000 479,400 2.2829 2.209 2.190 2.218 2.180 2.238 217,718 2.2019 -1.29%
2023-01-11 0 2.320 2.330 2.340 2.280 2.380 834,000 1,937,580 2.3232 2.238 2.247 2.257 2.199 2.296 864,650 2.2409 0.43%
2023-01-10 0 2.310 2.310 2.330 2.250 2.750 3,920,000 9,103,320 2.3223 2.228 2.228 2.247 2.170 2.653 4,064,062 2.2400 -16.00%
2023-01-09 0 2.750 2.700 2.750 2.470 2.790 1,854,000 4,922,080 2.6548 2.653 2.604 2.653 2.382 2.691 1,922,135 2.5607 13.17%
2023-01-06 0 2.430 2.400 2.480 2.430 2.550 426,000 1,057,100 2.4815 2.344 2.315 2.392 2.344 2.460 441,656 2.3935 -2.80%
2023-01-05 0 2.500 2.500 2.540 2.410 2.540 516,000 1,283,500 2.4874 2.411 2.411 2.450 2.325 2.450 534,963 2.3992 2.04%
2023-01-04 0 2.450 2.400 2.450 2.320 2.480 190,000 454,260 2.3908 2.363 2.315 2.363 2.238 2.392 196,983 2.3061 4.70%
2023-01-03 0 2.340 2.340 2.410 2.340 2.420 398,000 943,600 2.3709 2.257 2.257 2.325 2.257 2.334 412,627 2.2868 -1.68%
2022-12-30 0 2.380 2.380 2.410 2.350 2.390 34,000 80,160 2.3576 2.296 2.296 2.325 2.267 2.305 35,250 2.2741 1.28%
2022-12-29 0 2.350 2.350 2.390 2.350 2.400 203,000 482,030 2.3745 2.267 2.267 2.305 2.267 2.315 210,460 2.2904 -2.89%
2022-12-28 0 2.420 2.400 2.420 2.370 2.420 234,000 559,600 2.3915 2.334 2.315 2.334 2.286 2.334 242,600 2.3067 0.41%
2022-12-23 0 2.410 2.410 2.450 2.410 2.490 56,000 136,440 2.4364 2.325 2.325 2.363 2.325 2.402 58,058 2.3501 -2.03%
2022-12-22 0 2.460 2.450 2.460 2.400 2.490 222,000 545,700 2.4581 2.373 2.363 2.373 2.315 2.402 230,159 2.3710 3.36%
2022-12-21 0 2.380 2.360 2.430 2.360 2.380 34,000 80,640 2.3718 2.296 2.276 2.344 2.276 2.296 35,250 2.2877 0.85%
2022-12-20 0 2.360 2.350 2.370 2.350 2.460 178,000 425,080 2.3881 2.276 2.267 2.286 2.267 2.373 184,542 2.3034 -2.48%
2022-12-19 0 2.420 2.420 2.450 2.420 2.530 236,000 580,180 2.4584 2.334 2.334 2.363 2.334 2.440 244,673 2.3712 -1.63%
2022-12-16 0 2.460 2.470 2.490 2.370 2.550 324,000 803,200 2.4790 2.373 2.382 2.402 2.286 2.460 335,907 2.3911 1.23%
2022-12-15 0 2.430 2.420 2.430 2.400 2.580 586,000 1,428,480 2.4377 2.344 2.334 2.344 2.315 2.489 607,536 2.3513 -6.18%
2022-12-14 0 2.590 2.580 2.600 2.580 2.740 348,000 917,940 2.6378 2.498 2.489 2.508 2.489 2.643 360,789 2.5443 -1.89%
2022-12-13 0 2.640 2.630 2.640 2.640 2.760 1,228,000 3,304,360 2.6908 2.546 2.537 2.546 2.546 2.662 1,273,130 2.5955 0.00%
2022-12-12 0 2.640 2.610 2.640 2.560 2.670 614,000 1,621,900 2.6415 2.546 2.517 2.546 2.469 2.575 636,565 2.5479 3.53%
2022-12-09 0 2.550 2.550 2.560 2.450 2.650 3,494,000 8,891,220 2.5447 2.460 2.460 2.469 2.363 2.556 3,622,406 2.4545 4.94%
2022-12-08 0 2.430 2.430 2.440 2.300 2.530 1,910,000 4,628,440 2.4233 2.344 2.344 2.354 2.218 2.440 1,980,193 2.3374 7.05%
2022-12-07 0 2.270 2.270 2.280 2.100 2.310 1,106,000 2,485,820 2.2476 2.190 2.190 2.199 2.026 2.228 1,146,646 2.1679 6.57%
2022-12-06 0 2.130 2.120 2.130 2.080 2.170 472,000 1,009,440 2.1386 2.054 2.045 2.054 2.006 2.093 489,346 2.0628 0.47%
2022-12-05 0 2.120 2.100 2.120 2.020 2.190 538,000 1,130,320 2.1010 2.045 2.026 2.045 1.948 2.112 557,772 2.0265 4.95%
2022-12-02 0 2.020 2.010 2.020 1.920 2.070 172,000 339,840 1.9758 1.948 1.939 1.948 1.852 1.997 178,321 1.9058 1.00%
2022-12-01 0 2.000 2.000 2.070 1.950 2.090 212,000 433,860 2.0465 1.929 1.929 1.997 1.881 2.016 219,791 1.9740 -1.96%
2022-11-30 0 2.040 2.040 2.060 2.010 2.060 92,000 187,800 2.0413 1.968 1.968 1.987 1.939 1.987 95,381 1.9689 0.99%
2022-11-29 0 2.020 2.020 2.050 1.950 2.060 310,000 621,620 2.0052 1.948 1.948 1.977 1.881 1.987 321,393 1.9341 3.59%
2022-11-28 0 1.950 1.950 1.990 1.920 2.020 476,000 935,720 1.9658 1.881 1.881 1.919 1.852 1.948 493,493 1.8961 -3.94%
2022-11-25 0 2.030 2.030 2.040 1.930 2.100 468,000 939,080 2.0066 1.958 1.958 1.968 1.862 2.026 485,199 1.9355 5.18%
2022-11-24 0 1.930 1.930 1.960 1.900 1.940 206,000 394,640 1.9157 1.862 1.862 1.891 1.833 1.871 213,571 1.8478 1.05%
2022-11-23 0 1.910 1.900 1.940 1.860 1.910 266,000 505,880 1.9018 1.842 1.833 1.871 1.794 1.842 275,776 1.8344 2.69%
2022-11-22 0 1.860 1.840 1.860 1.860 1.910 62,000 115,740 1.8668 1.794 1.775 1.794 1.794 1.842 64,279 1.8006 1.09%
2022-11-21 0 1.840 1.840 1.870 1.800 2.000 320,000 618,980 1.9343 1.775 1.775 1.804 1.736 1.929 331,760 1.8657 -0.54%
2022-11-18 0 1.850 1.850 1.860 1.840 1.880 330,000 616,700 1.8688 1.784 1.784 1.794 1.775 1.813 342,128 1.8025 3.35%
2022-11-17 0 1.790 1.770 1.800 1.750 1.810 108,000 193,000 1.7870 1.727 1.707 1.736 1.688 1.746 111,969 1.7237 -1.65%
2022-11-16 0 1.820 1.800 1.820 1.800 1.890 86,000 158,540 1.8435 1.755 1.736 1.755 1.736 1.823 89,161 1.7781 -3.70%
2022-11-15 0 1.890 1.890 1.900 1.790 1.890 476,000 873,800 1.8357 1.823 1.823 1.833 1.727 1.823 493,493 1.7706 6.18%
2022-11-14 0 1.780 1.780 1.800 1.780 1.840 206,000 374,760 1.8192 1.717 1.717 1.736 1.717 1.775 213,571 1.7547 -2.20%
2022-11-11 0 1.820 1.820 1.860 1.770 1.910 434,000 786,060 1.8112 1.755 1.755 1.794 1.707 1.842 449,950 1.7470 -2.15%
2022-11-10 0 1.860 1.700 1.860 1.800 1.860 52,000 94,240 1.8123 1.794 1.640 1.794 1.736 1.794 53,911 1.7481 -1.06%
2022-11-09 0 1.880 1.850 1.880 1.840 1.880 198,000 368,900 1.8631 1.813 1.784 1.813 1.775 1.813 205,277 1.7971 1.62%
2022-11-08 0 1.850 1.820 1.850 1.760 1.850 230,000 417,500 1.8152 1.784 1.755 1.784 1.698 1.784 238,453 1.7509 2.21%
2022-11-07 0 1.810 1.810 1.830 1.790 1.840 330,000 596,680 1.8081 1.746 1.746 1.765 1.727 1.775 342,128 1.7440 1.12%
2022-11-04 0 1.790 1.780 1.790 1.610 1.850 260,000 458,380 1.7630 1.727 1.717 1.727 1.553 1.784 269,555 1.7005 5.92%
2022-11-03 0 1.690 1.650 1.700 1.690 1.710 38,000 64,560 1.6989 1.630 1.592 1.640 1.630 1.649 39,397 1.6387 -2.31%
2022-11-02 0 1.730 1.670 1.760 1.700 1.730 10,000 17,100 1.7100 1.669 1.611 1.698 1.640 1.669 10,368 1.6494 1.76%
2022-11-01 0 1.700 1.700 1.710 1.680 1.760 156,000 264,160 1.6933 1.640 1.640 1.649 1.620 1.698 161,733 1.6333 -3.41%
2022-10-31 0 1.760 1.640 1.680 1.600 1.760 50,000 83,000 1.6600 1.698 1.582 1.620 1.543 1.698 51,838 1.6012 4.14%
2022-10-28 0 1.690 1.670 1.690 1.660 1.690 44,000 73,640 1.6736 1.630 1.611 1.630 1.601 1.630 45,617 1.6143 -1.17%
2022-10-27 0 1.710 1.680 1.710 1.630 1.770 198,000 340,280 1.7186 1.649 1.620 1.649 1.572 1.707 205,277 1.6577 5.56%
2022-10-26 0 1.620 1.530 1.630 1.540 1.680 164,000 260,920 1.5910 1.563 1.476 1.572 1.485 1.620 170,027 1.5346 3.85%
2022-10-25 0 1.560 1.550 1.580 1.450 1.560 178,000 264,820 1.4878 1.505 1.495 1.524 1.399 1.505 184,542 1.4350 2.63%
2022-10-24 0 1.520 1.520 1.570 1.510 1.630 326,000 507,280 1.5561 1.466 1.466 1.514 1.456 1.572 337,981 1.5009 -8.43%
2022-10-21 0 1.660 1.660 1.670 1.660 1.670 50,000 83,200 1.6640 1.601 1.601 1.611 1.601 1.611 51,838 1.6050 -1.19%
2022-10-20 0 1.680 1.640 1.680 1.630 1.720 68,000 113,360 1.6671 1.620 1.582 1.620 1.572 1.659 70,499 1.6080 1.82%
2022-10-19 0 1.650 1.640 1.670 1.630 1.780 182,000 304,400 1.6725 1.592 1.582 1.611 1.572 1.717 188,689 1.6132 0.00%
2022-10-18 0 1.650 1.650 1.680 1.590 1.700 150,000 247,240 1.6483 1.592 1.592 1.620 1.534 1.640 155,513 1.5898 3.77%
2022-10-17 0 1.590 1.560 1.600 1.420 1.620 96,000 151,620 1.5794 1.534 1.505 1.543 1.370 1.563 99,528 1.5234 1.92%
2022-10-14 0 1.560 1.560 1.580 1.560 1.600 108,000 170,460 1.5783 1.505 1.505 1.524 1.505 1.543 111,969 1.5224 0.00%
2022-10-13 0 1.560 1.550 1.580 1.560 1.600 56,000 88,160 1.5743 1.505 1.495 1.524 1.505 1.543 58,058 1.5185 -1.27%
2022-10-12 0 1.580 1.530 1.580 1.430 1.600 772,000 1,144,000 1.4819 1.524 1.476 1.524 1.379 1.543 800,371 1.4293 -1.25%
2022-10-11 0 1.600 1.580 1.720 1.560 1.750 162,000 267,200 1.6494 1.543 1.524 1.659 1.505 1.688 167,954 1.5909 -8.57%
2022-10-10 0 1.750 1.750 1.770 1.750 1.770 210,000 368,220 1.7534 1.688 1.688 1.707 1.688 1.707 217,718 1.6913 -0.57%
2022-10-07 0 1.760 1.760 1.840 1.750 1.800 152,000 267,520 1.7600 1.698 1.698 1.775 1.688 1.736 157,586 1.6976 -2.76%
2022-10-06 0 1.810 1.810 1.870 1.800 1.870 124,000 227,180 1.8321 1.746 1.746 1.804 1.736 1.804 128,557 1.7672 -1.63%
2022-10-05 0 1.840 1.800 1.850 1.740 1.840 276,000 492,440 1.7842 1.775 1.736 1.784 1.678 1.775 286,143 1.7210 5.14%
2022-10-03 0 1.750 1.730 1.750 1.740 1.770 230,000 402,540 1.7502 1.688 1.669 1.688 1.678 1.707 238,453 1.6881 -2.23%
2022-09-30 0 1.790 1.780 1.800 1.780 1.800 100,000 178,640 1.7864 1.727 1.717 1.736 1.717 1.736 103,675 1.7231 -3.24%
2022-09-29 0 1.850 1.850 1.860 1.850 1.880 190,000 354,640 1.8665 1.784 1.784 1.794 1.784 1.813 196,983 1.8004 -1.07%
2022-09-28 0 1.870 1.870 1.880 1.850 1.930 158,000 302,400 1.9139 1.804 1.804 1.813 1.784 1.862 163,807 1.8461 -3.11%
2022-09-27 0 1.930 1.930 1.980 1.930 1.980 84,000 163,140 1.9421 1.862 1.862 1.910 1.862 1.910 87,087 1.8733 0.00%
2022-09-26 0 1.930 1.920 1.930 1.900 1.930 120,000 229,020 1.9085 1.862 1.852 1.862 1.833 1.862 124,410 1.8408 -2.53%
2022-09-23 0 1.980 1.920 1.990 1.910 1.990 218,000 424,340 1.9465 1.910 1.852 1.919 1.842 1.919 226,012 1.8775 -1.00%
2022-09-22 0 2.000 1.980 2.000 2.000 2.010 20,000 40,080 2.0040 1.929 1.910 1.929 1.929 1.939 20,735 1.9330 -0.50%
2022-09-21 0 2.010 2.010 2.090 2.010 2.090 136,000 276,960 2.0365 1.939 1.939 2.016 1.939 2.016 140,998 1.9643 -2.90%
2022-09-20 0 2.070 2.060 2.090 2.060 2.070 42,000 86,560 2.0610 1.997 1.987 2.016 1.987 1.997 43,544 1.9879 0.49%
2022-09-19 0 2.060 2.060 2.110 2.000 2.310 136,000 280,240 2.0606 1.987 1.987 2.035 1.929 2.228 140,998 1.9875 -6.36%
2022-09-16 0 2.200 2.180 2.280 2.200 2.200 30,000 66,000 2.2000 2.122 2.103 2.199 2.122 2.122 31,103 2.1220 0.00%
2022-09-15 0 2.200 2.200 2.280 2.170 2.200 30,000 65,760 2.1920 2.122 2.122 2.199 2.093 2.122 31,103 2.1143 0.00%
2022-09-14 0 2.200 2.200 2.220 2.200 2.270 58,000 129,240 2.2283 2.122 2.122 2.141 2.122 2.190 60,132 2.1493 -3.08%
2022-09-13 0 2.270 2.270 2.310 2.270 2.350 28,000 63,980 2.2850 2.190 2.190 2.228 2.190 2.267 29,029 2.2040 -1.73%
2022-09-09 0 2.310 2.300 2.320 2.250 2.320 56,000 127,640 2.2793 2.228 2.218 2.238 2.170 2.238 58,058 2.1985 2.21%
2022-09-08 0 2.260 2.260 2.300 2.260 2.270 46,000 104,060 2.2622 2.180 2.180 2.218 2.180 2.190 47,691 2.1820 -0.44%
2022-09-07 0 2.270 2.270 2.290 2.270 2.280 130,000 296,040 2.2772 2.190 2.190 2.209 2.190 2.199 134,778 2.1965 0.00%
2022-09-06 0 2.270 2.270 2.320 2.270 2.310 90,000 206,180 2.2909 2.190 2.190 2.238 2.190 2.228 93,308 2.2097 -1.73%
2022-09-05 0 2.310 2.300 2.310 2.310 2.330 80,000 185,280 2.3160 2.228 2.218 2.228 2.228 2.247 82,940 2.2339 -0.86%
2022-09-02 0 2.330 2.330 2.350 2.330 2.350 84,000 196,380 2.3379 2.247 2.247 2.267 2.247 2.267 87,087 2.2550 -0.85%
2022-09-01 0 2.350 2.340 2.400 2.350 2.360 82,000 193,020 2.3539 2.267 2.257 2.315 2.267 2.276 85,014 2.2705 -2.49%
2022-08-31 0 2.410 2.370 2.450 2.370 2.440 18,000 42,800 2.3778 2.325 2.286 2.363 2.286 2.354 18,662 2.2935 1.69%
2022-08-30 0 2.370 2.360 2.400 2.370 2.380 86,000 203,840 2.3702 2.286 2.276 2.315 2.286 2.296 89,161 2.2862 -0.42%
2022-08-29 0 2.380 2.380 2.420 2.380 2.430 94,000 225,320 2.3970 2.296 2.296 2.334 2.296 2.344 97,455 2.3121 -2.46%
2022-08-26 0 2.440 2.400 2.440 2.370 2.440 130,000 311,220 2.3940 2.354 2.315 2.354 2.286 2.354 134,778 2.3091 2.52%
2022-08-25 0 2.380 2.370 2.380 2.360 2.420 86,000 204,400 2.3767 2.296 2.286 2.296 2.276 2.334 89,161 2.2925 -0.42%
2022-08-24 0 2.390 2.390 2.430 2.390 2.390 80,000 191,360 2.3920 2.305 2.305 2.344 2.305 2.305 82,940 2.3072 -1.65%
2022-08-23 0 2.430 2.360 2.430 2.350 2.440 84,000 200,040 2.3814 2.344 2.276 2.344 2.267 2.354 87,087 2.2970 2.10%
2022-08-22 0 2.380 2.380 2.400 2.360 2.400 54,000 127,540 2.3619 2.296 2.296 2.315 2.276 2.315 55,985 2.2781 0.85%
2022-08-19 0 2.360 2.360 2.380 2.360 2.410 144,000 341,040 2.3683 2.276 2.276 2.296 2.276 2.325 149,292 2.2844 -0.42%
2022-08-18 0 2.370 2.370 2.390 2.370 2.420 76,000 182,720 2.4042 2.286 2.286 2.305 2.286 2.334 78,793 2.3190 -0.42%
2022-08-17 0 2.380 2.380 2.440 2.380 2.440 136,000 326,560 2.4012 2.296 2.296 2.354 2.296 2.354 140,998 2.3161 0.00%
2022-08-16 0 2.380 2.380 2.410 2.380 2.390 34,000 81,120 2.3859 2.296 2.296 2.325 2.296 2.305 35,250 2.3013 -1.65%
2022-08-15 0 2.420 2.360 2.420 2.410 2.450 38,000 91,820 2.4163 2.334 2.276 2.334 2.325 2.363 39,397 2.3307 0.41%
2022-08-12 0 2.410 2.390 2.440 2.390 2.450 70,000 168,400 2.4057 2.325 2.305 2.354 2.305 2.363 72,573 2.3204 -2.43%
2022-08-11 0 2.470 2.460 2.470 2.380 2.470 136,000 327,720 2.4097 2.382 2.373 2.382 2.296 2.382 140,998 2.3243 2.92%
2022-08-10 0 2.400 2.390 2.400 2.330 2.420 138,000 329,600 2.3884 2.315 2.305 2.315 2.247 2.334 143,072 2.3037 0.00%
2022-08-09 0 2.400 2.390 2.400 2.390 2.450 82,000 196,840 2.4005 2.315 2.305 2.315 2.305 2.363 85,014 2.3154 0.42%
2022-08-08 0 2.390 2.380 2.390 2.400 2.420 74,000 178,140 2.4073 2.305 2.296 2.305 2.315 2.334 76,720 2.3220 -1.24%
2022-08-05 0 2.420 2.410 2.430 2.420 2.440 114,000 276,360 2.4242 2.334 2.325 2.344 2.334 2.354 118,190 2.3383 0.83%
2022-08-04 0 2.400 2.400 2.440 2.400 2.490 108,000 262,940 2.4346 2.315 2.315 2.354 2.315 2.402 111,969 2.3483 -1.23%
2022-08-03 0 2.430 2.410 2.430 2.360 2.500 182,000 443,800 2.4385 2.344 2.325 2.344 2.276 2.411 188,689 2.3520 -0.41%
2022-08-02 0 2.440 2.390 2.450 2.360 2.460 336,000 809,300 2.4086 2.354 2.305 2.363 2.276 2.373 348,348 2.3233 -0.81%
2022-08-01 0 2.460 2.460 2.490 2.460 2.490 52,000 128,720 2.4754 2.373 2.373 2.402 2.373 2.402 53,911 2.3876 -1.20%
2022-07-29 0 2.490 2.480 2.490 2.480 2.590 358,000 903,180 2.5228 2.402 2.392 2.402 2.392 2.498 371,157 2.4334 -3.86%
2022-07-28 0 2.590 2.590 2.620 2.560 2.620 56,000 144,940 2.5882 2.498 2.498 2.527 2.469 2.527 58,058 2.4965 1.17%
2022-07-27 0 2.560 2.540 2.590 2.540 2.630 128,000 332,320 2.5963 2.469 2.450 2.498 2.450 2.537 132,704 2.5042 -1.16%
2022-07-26 0 2.590 2.560 2.590 2.520 2.640 508,000 1,304,420 2.5678 2.498 2.469 2.498 2.431 2.546 526,669 2.4767 -1.89%
2022-07-25 0 2.640 2.640 2.670 2.530 2.680 762,005 2,028,693 2.6623 2.546 2.546 2.575 2.440 2.585 790,009 2.5679 3.13%
2022-07-22 0 2.560 2.540 2.590 2.500 2.560 378,000 962,780 2.5470 2.469 2.450 2.498 2.411 2.469 391,892 2.4568 -0.78%
2022-07-21 0 2.580 2.570 2.620 2.580 2.640 158,000 412,000 2.6076 2.489 2.479 2.527 2.489 2.546 163,807 2.5152 -1.90%
2022-07-20 0 2.630 2.590 2.630 2.570 2.650 192,000 501,240 2.6106 2.537 2.498 2.537 2.479 2.556 199,056 2.5181 0.38%
2022-07-19 0 2.620 2.600 2.620 2.510 2.630 514,000 1,324,960 2.5777 2.527 2.508 2.527 2.421 2.537 532,890 2.4864 5.22%
2022-07-18 0 2.490 2.460 2.490 2.450 2.520 162,000 400,060 2.4695 2.402 2.373 2.402 2.363 2.431 167,954 2.3820 0.81%
2022-07-15 0 2.470 2.450 2.470 2.470 2.600 516,000 1,300,600 2.5205 2.382 2.363 2.382 2.382 2.508 534,963 2.4312 -3.14%
2022-07-14 0 2.550 2.550 2.590 2.540 2.600 108,000 278,640 2.5800 2.460 2.460 2.498 2.450 2.508 111,969 2.4885 -1.54%
2022-07-13 0 2.590 2.570 2.600 2.460 2.650 540,000 1,375,540 2.5473 2.498 2.479 2.508 2.373 2.556 559,845 2.4570 1.57%
2022-07-12 0 2.550 2.500 2.550 2.470 2.550 374,000 940,320 2.5142 2.460 2.411 2.460 2.382 2.460 387,745 2.4251 1.19%
2022-07-11 0 2.520 2.520 2.550 2.510 2.580 176,000 447,020 2.5399 2.431 2.431 2.460 2.421 2.489 182,468 2.4499 -1.56%
2022-07-08 0 2.560 2.560 2.580 2.550 2.770 796,000 2,112,740 2.6542 2.469 2.469 2.489 2.460 2.672 825,253 2.5601 4.07%
2022-07-07 0 2.460 2.450 2.490 2.450 2.470 76,000 187,220 2.4634 2.373 2.363 2.402 2.363 2.382 78,793 2.3761 -1.99%
2022-07-06 0 2.510 2.490 2.510 2.460 2.530 301,724 754,012 2.4990 2.421 2.402 2.421 2.373 2.440 312,813 2.4104 -0.79%
2022-07-05 0 2.530 2.520 2.550 2.520 2.650 208,000 529,620 2.5463 2.440 2.431 2.460 2.431 2.556 215,644 2.4560 -2.32%
2022-07-04 0 2.590 2.570 2.590 2.500 2.600 266,000 677,480 2.5469 2.498 2.479 2.498 2.411 2.508 275,776 2.4566 -0.38%
2022-06-30 0 2.600 2.600 2.620 2.600 2.700 442,000 1,170,020 2.6471 2.508 2.508 2.527 2.508 2.604 458,244 2.5533 -2.99%
2022-06-29 0 2.680 2.620 2.680 2.470 2.700 976,000 2,534,840 2.5972 2.585 2.527 2.585 2.382 2.604 1,011,868 2.5051 3.88%
2022-06-28 0 2.580 2.570 2.580 2.410 2.680 1,132,000 2,912,380 2.5728 2.489 2.479 2.489 2.325 2.585 1,173,602 2.4816 5.74%
2022-06-27 0 2.440 2.430 2.450 2.350 2.510 748,000 1,813,480 2.4244 2.354 2.344 2.363 2.267 2.421 775,489 2.3385 4.72%
2022-06-24 0 2.330 2.330 2.340 2.330 2.380 230,000 540,600 2.3504 2.247 2.247 2.257 2.247 2.296 238,453 2.2671 -0.43%
2022-06-23 0 2.340 2.340 2.400 2.300 2.370 124,000 289,580 2.3353 2.257 2.257 2.315 2.218 2.286 128,557 2.2525 -0.43%
2022-06-22 0 2.350 2.350 2.380 2.350 2.400 420,000 987,420 2.3510 2.267 2.267 2.296 2.267 2.315 435,435 2.2677 -2.08%
2022-06-21 0 2.400 2.370 2.400 2.350 2.420 364,000 874,120 2.4014 2.315 2.286 2.315 2.267 2.334 377,377 2.3163 0.00%
2022-06-20 0 2.400 2.400 2.410 2.320 2.420 194,000 465,060 2.3972 2.315 2.315 2.325 2.238 2.334 201,130 2.3122 0.00%
2022-06-17 0 2.400 2.350 2.400 2.300 2.400 504,000 1,187,160 2.3555 2.315 2.267 2.315 2.218 2.315 522,522 2.2720 0.00%
2022-06-16 0 2.400 2.400 2.420 2.220 2.400 1,220,000 2,866,720 2.3498 2.315 2.315 2.334 2.141 2.315 1,264,836 2.2665 6.43%
2022-06-15 0 2.320 2.310 2.320 2.250 2.320 164,000 376,120 2.2934 2.175 2.166 2.175 2.109 2.175 174,928 2.1501 0.43%
2022-06-14 0 2.310 2.290 2.310 2.280 2.360 282,000 652,680 2.3145 2.166 2.147 2.166 2.138 2.213 300,791 2.1699 -2.94%
2022-06-13 0 2.380 2.350 2.380 2.180 2.400 784,000 1,802,720 2.2994 2.231 2.203 2.231 2.044 2.250 836,242 2.1557 3.93%
2022-06-10 0 2.290 2.250 2.300 2.280 2.330 364,000 839,600 2.3066 2.147 2.109 2.156 2.138 2.184 388,255 2.1625 -0.87%
2022-06-09 0 2.310 2.300 2.340 2.300 2.350 190,000 441,500 2.3237 2.166 2.156 2.194 2.156 2.203 202,661 2.1785 0.00%
2022-06-08 0 2.310 2.300 2.320 2.300 2.350 192,000 445,660 2.3211 2.166 2.156 2.175 2.156 2.203 204,794 2.1761 0.87%
2022-06-07 0 2.290 2.290 2.300 2.280 2.330 456,000 1,049,560 2.3017 2.147 2.147 2.156 2.138 2.184 486,385 2.1579 0.00%
2022-06-06 0 2.290 2.290 2.300 2.260 2.350 40,000 91,720 2.2930 2.147 2.147 2.156 2.119 2.203 42,665 2.1498 0.00%
2022-06-02 0 2.290 2.290 2.300 2.200 2.300 70,000 159,840 2.2834 2.147 2.147 2.156 2.063 2.156 74,664 2.1408 -0.43%
2022-06-01 0 2.300 2.290 2.300 2.260 2.330 126,000 288,900 2.2929 2.156 2.147 2.156 2.119 2.184 134,396 2.1496 0.00%
2022-05-31 0 2.300 2.290 2.300 2.240 2.310 230,000 525,520 2.2849 2.156 2.147 2.156 2.100 2.166 245,326 2.1421 2.68%
2022-05-30 0 2.240 2.230 2.240 2.220 2.270 138,000 308,640 2.2365 2.100 2.091 2.100 2.081 2.128 147,196 2.0968 0.45%
2022-05-27 0 2.230 2.200 2.250 2.200 2.240 60,000 133,080 2.2180 2.091 2.063 2.109 2.063 2.100 63,998 2.0794 1.36%
2022-05-26 0 2.200 2.200 2.230 2.180 2.200 16,000 34,960 2.1850 2.063 2.063 2.091 2.044 2.063 17,066 2.0485 0.00%
2022-05-25 0 2.200 2.180 2.250 2.180 2.200 26,000 57,100 2.1962 2.063 2.044 2.109 2.044 2.063 27,733 2.0590 0.92%
2022-05-24 0 2.180 2.180 2.210 2.180 2.210 110,000 241,520 2.1956 2.044 2.044 2.072 2.044 2.072 117,330 2.0585 -1.36%
2022-05-23 0 2.210 2.180 2.210 2.170 2.230 74,000 163,120 2.2043 2.072 2.044 2.072 2.034 2.091 78,931 2.0666 1.38%
2022-05-20 0 2.180 2.170 2.180 2.180 2.200 106,000 232,160 2.1902 2.044 2.034 2.044 2.044 2.063 113,063 2.0534 1.87%
2022-05-19 0 2.140 2.140 2.190 2.140 2.170 232,000 500,240 2.1562 2.006 2.006 2.053 2.006 2.034 247,459 2.0215 -1.38%
2022-05-18 0 2.170 2.170 2.220 2.160 2.230 262,000 570,940 2.1792 2.034 2.034 2.081 2.025 2.091 279,458 2.0430 -3.98%
2022-05-17 0 2.260 2.260 2.270 2.210 2.280 92,000 208,100 2.2620 2.119 2.119 2.128 2.072 2.138 98,130 2.1206 2.26%
2022-05-16 0 2.210 2.210 2.250 2.200 2.210 20,000 44,140 2.2070 2.072 2.072 2.109 2.063 2.072 21,333 2.0691 0.00%
2022-05-13 0 2.210 2.200 2.260 2.160 2.280 98,000 217,980 2.2243 2.072 2.063 2.119 2.025 2.138 104,530 2.0853 0.91%
2022-05-12 0 2.190 2.170 2.200 2.180 2.250 110,000 243,100 2.2100 2.053 2.034 2.063 2.044 2.109 117,330 2.0719 -1.35%
2022-05-11 0 2.220 2.220 2.280 2.200 2.350 122,000 280,860 2.3021 2.081 2.081 2.138 2.063 2.203 130,129 2.1583 -0.45%
2022-05-10 0 2.230 2.210 2.240 2.110 2.290 294,000 651,240 2.2151 2.091 2.072 2.100 1.978 2.147 313,591 2.0767 -3.46%
2022-05-06 0 2.310 2.300 2.340 2.250 2.310 194,000 442,700 2.2820 2.166 2.156 2.194 2.109 2.166 206,927 2.1394 0.00%
2022-05-05 0 2.310 2.190 2.310 2.140 2.320 350,000 786,080 2.2459 2.166 2.053 2.166 2.006 2.175 373,322 2.1056 5.48%
2022-05-04 0 2.190 2.160 2.190 2.190 2.200 14,000 30,740 2.1957 2.053 2.025 2.053 2.053 2.063 14,933 2.0585 -0.90%
2022-05-03 0 2.210 2.200 2.250 2.210 2.240 86,000 191,260 2.2240 2.072 2.063 2.109 2.072 2.100 91,731 2.0850 -1.78%
2022-04-29 0 2.250 2.240 2.260 2.190 2.260 160,000 357,440 2.2340 2.109 2.100 2.119 2.053 2.119 170,662 2.0944 2.27%
2022-04-28 0 2.200 2.180 2.270 2.200 2.340 524,000 1,180,400 2.2527 2.063 2.044 2.128 2.063 2.194 558,917 2.1119 3.29%
2022-04-27 0 2.130 2.120 2.190 2.010 2.160 210,000 447,500 2.1310 1.997 1.988 2.053 1.884 2.025 223,993 1.9978 0.47%
2022-04-26 0 2.120 2.100 2.130 2.100 2.190 238,000 510,620 2.1455 1.988 1.969 1.997 1.969 2.053 253,859 2.0114 1.44%
2022-04-25 0 2.090 2.090 2.160 2.090 2.180 176,000 376,180 2.1374 1.959 1.959 2.025 1.959 2.044 187,728 2.0039 -5.00%
2022-04-22 0 2.200 2.180 2.230 2.180 2.260 66,000 144,840 2.1945 2.063 2.044 2.091 2.044 2.119 70,398 2.0574 0.00%
2022-04-21 0 2.200 2.200 2.260 2.200 2.230 138,000 305,220 2.2117 2.063 2.063 2.119 2.063 2.091 147,196 2.0736 -1.35%
2022-04-20 0 2.230 2.220 2.230 2.230 2.260 96,000 215,340 2.2431 2.091 2.081 2.091 2.091 2.119 102,397 2.1030 -2.62%
2022-04-19 0 2.290 2.270 2.290 2.250 2.350 182,000 416,200 2.2868 2.147 2.128 2.147 2.109 2.203 194,128 2.1440 -1.29%
2022-04-14 0 2.320 2.300 2.320 2.280 2.350 144,000 334,800 2.3250 2.175 2.156 2.175 2.138 2.203 153,595 2.1798 1.31%
2022-04-13 0 2.290 2.250 2.290 2.210 2.380 232,000 531,580 2.2913 2.147 2.109 2.147 2.072 2.231 247,459 2.1482 1.33%
2022-04-12 0 2.260 2.220 2.270 2.210 2.280 380,000 852,600 2.2437 2.119 2.081 2.128 2.072 2.138 405,321 2.1035 3.20%
2022-04-11 0 2.190 2.190 2.240 2.180 2.340 322,000 720,440 2.2374 2.053 2.053 2.100 2.044 2.194 343,456 2.0976 -2.67%
2022-04-08 0 2.250 2.250 2.290 2.220 2.280 308,000 690,720 2.2426 2.109 2.109 2.147 2.081 2.138 328,523 2.1025 -0.44%
2022-04-07 0 2.260 2.250 2.260 2.240 2.290 494,000 1,114,080 2.2552 2.119 2.109 2.119 2.100 2.147 526,918 2.1143 -1.74%
2022-04-06 0 2.300 2.290 2.300 2.250 2.450 522,000 1,214,900 2.3274 2.156 2.147 2.156 2.109 2.297 556,783 2.1820 -2.95%
2022-04-04 0 2.370 2.350 2.380 2.250 2.480 322,000 748,960 2.3260 2.222 2.203 2.231 2.109 2.325 343,456 2.1807 0.85%
2022-04-01 0 2.350 2.330 2.350 2.270 2.400 256,000 596,400 2.3297 2.203 2.184 2.203 2.128 2.250 273,058 2.1841 -0.42%
2022-03-31 0 2.360 2.360 2.370 2.320 2.360 114,000 268,020 2.3511 2.213 2.213 2.222 2.175 2.213 121,596 2.2042 -0.42%
2022-03-30 0 2.370 2.350 2.380 2.330 2.390 266,000 628,360 2.3623 2.222 2.203 2.231 2.184 2.241 283,725 2.2147 2.16%
2022-03-29 0 2.320 2.280 2.320 2.250 2.380 116,000 266,400 2.2966 2.175 2.138 2.175 2.109 2.231 123,730 2.1531 2.20%
2022-03-28 0 2.270 2.250 2.280 2.230 2.310 26,000 59,080 2.2723 2.128 2.109 2.138 2.091 2.166 27,733 2.1304 -2.99%
2022-03-25 0 2.340 2.260 2.330 2.230 2.410 388,000 904,800 2.3320 2.194 2.119 2.184 2.091 2.259 413,854 2.1863 -0.85%
2022-03-24 0 2.360 2.360 2.390 2.250 2.440 600,000 1,422,620 2.3710 2.213 2.213 2.241 2.109 2.288 639,981 2.2229 4.42%
2022-03-23 0 2.260 2.250 2.260 2.150 2.300 424,000 939,940 2.2168 2.119 2.109 2.119 2.016 2.156 452,253 2.0783 6.10%
2022-03-22 0 2.130 2.130 2.160 2.090 2.160 110,000 235,580 2.1416 1.997 1.997 2.025 1.959 2.025 117,330 2.0078 1.91%
2022-03-21 0 2.090 2.090 2.120 2.080 2.110 278,000 582,880 2.0967 1.959 1.959 1.988 1.950 1.978 296,524 1.9657 -1.42%
2022-03-18 0 2.120 2.120 2.150 2.090 2.210 436,000 927,180 2.1266 1.988 1.988 2.016 1.959 2.072 465,053 1.9937 -0.93%
2022-03-17 0 2.140 2.150 2.190 2.090 2.240 688,000 1,489,920 2.1656 2.006 2.016 2.053 1.959 2.100 733,845 2.0303 4.90%
2022-03-16 0 2.040 2.050 2.150 1.910 2.060 356,000 708,860 1.9912 1.913 1.922 2.016 1.791 1.931 379,722 1.8668 6.25%
2022-03-15 0 1.920 1.920 1.950 1.850 2.000 1,346,000 2,601,280 1.9326 1.800 1.800 1.828 1.734 1.875 1,435,690 1.8119 -5.42%
2022-03-14 0 2.030 2.000 2.050 2.000 2.130 514,000 1,076,300 2.0940 1.903 1.875 1.922 1.875 1.997 548,250 1.9632 -8.56%
2022-03-11 0 2.220 2.210 2.220 2.050 2.230 380,000 817,380 2.1510 2.081 2.072 2.081 1.922 2.091 405,321 2.0166 0.91%
2022-03-10 0 2.200 2.200 2.230 2.140 2.250 240,000 531,340 2.2139 2.063 2.063 2.091 2.006 2.109 255,992 2.0756 3.29%
2022-03-09 0 2.130 2.100 2.160 2.020 2.230 669,000 1,407,770 2.1043 1.997 1.969 2.025 1.894 2.091 713,579 1.9728 -5.33%
2022-03-08 0 2.250 2.230 2.250 2.200 2.300 359,000 812,530 2.2633 2.109 2.091 2.109 2.063 2.156 382,922 2.1219 -3.43%
2022-03-07 0 2.330 2.330 2.340 2.310 2.340 268,000 625,160 2.3327 2.184 2.184 2.194 2.166 2.194 285,858 2.1870 -3.32%
2022-03-04 0 2.410 2.410 2.430 2.400 2.500 222,000 540,220 2.4334 2.259 2.259 2.278 2.250 2.344 236,793 2.2814 -4.74%
2022-03-03 0 2.530 2.530 2.550 2.500 2.550 176,000 444,500 2.5256 2.372 2.372 2.391 2.344 2.391 187,728 2.3678 1.20%
2022-03-02 0 2.500 2.500 2.530 2.500 2.540 158,000 398,600 2.5228 2.344 2.344 2.372 2.344 2.381 168,528 2.3652 -3.47%
2022-03-01 0 2.590 2.590 2.620 2.510 2.620 152,000 390,800 2.5711 2.428 2.428 2.456 2.353 2.456 162,128 2.4104 -1.52%
2022-02-28 0 2.630 2.630 2.640 2.580 2.690 94,000 245,760 2.6145 2.466 2.466 2.475 2.419 2.522 100,264 2.4511 0.00%
2022-02-25 0 2.630 2.660 2.680 2.620 2.660 94,000 248,460 2.6432 2.466 2.494 2.513 2.456 2.494 100,264 2.4781 0.38%
2022-02-24 0 2.620 2.620 2.650 2.600 2.720 236,000 623,920 2.6437 2.456 2.456 2.484 2.438 2.550 251,726 2.4786 -4.73%
2022-02-23 0 2.750 2.720 2.750 2.710 2.770 14,000 38,500 2.7500 2.578 2.550 2.578 2.541 2.597 14,933 2.5782 1.10%
2022-02-22 0 2.720 2.720 2.780 2.690 2.780 96,000 260,300 2.7115 2.550 2.550 2.606 2.522 2.606 102,397 2.5421 -2.16%
2022-02-21 0 2.780 2.720 2.790 2.700 2.850 98,000 269,400 2.7490 2.606 2.550 2.616 2.531 2.672 104,530 2.5772 -1.07%
2022-02-18 0 2.810 2.780 2.820 2.780 2.820 112,000 313,500 2.7991 2.634 2.606 2.644 2.606 2.644 119,463 2.6242 1.08%
2022-02-17 0 2.780 2.780 2.800 2.770 2.830 126,000 352,740 2.7995 2.606 2.606 2.625 2.597 2.653 134,396 2.6246 -0.36%
2022-02-16 0 2.790 2.790 2.800 2.780 2.900 158,000 448,600 2.8392 2.616 2.616 2.625 2.606 2.719 168,528 2.6619 2.57%
2022-02-15 0 2.720 2.710 2.790 2.710 2.780 230,000 632,520 2.7501 2.550 2.541 2.616 2.541 2.606 245,326 2.5783 -0.73%
2022-02-14 0 2.740 2.740 2.760 2.720 2.800 234,000 647,860 2.7686 2.569 2.569 2.588 2.550 2.625 249,593 2.5957 -2.14%
2022-02-11 0 2.800 2.800 2.820 2.770 2.850 284,000 798,990 2.8133 2.625 2.625 2.644 2.597 2.672 302,924 2.6376 -0.71%
2022-02-10 0 2.820 2.820 2.840 2.790 2.820 292,000 817,540 2.7998 2.644 2.644 2.663 2.616 2.644 311,457 2.6249 0.00%
2022-02-09 0 2.820 2.820 2.840 2.800 2.840 268,000 755,180 2.8178 2.644 2.644 2.663 2.625 2.663 285,858 2.6418 0.36%
2022-02-08 0 2.810 2.800 2.810 2.810 2.850 124,000 350,740 2.8285 2.634 2.625 2.634 2.634 2.672 132,263 2.6518 -1.40%
2022-02-07 0 2.850 2.840 2.870 2.840 2.850 96,000 273,220 2.8460 2.672 2.663 2.691 2.663 2.672 102,397 2.6682 0.35%
2022-02-04 0 2.840 2.830 2.850 2.820 2.900 198,000 564,660 2.8518 2.663 2.653 2.672 2.644 2.719 211,194 2.6737 2.53%
2022-01-31 0 2.770 2.740 2.770 2.760 2.790 36,000 99,660 2.7683 2.597 2.569 2.597 2.588 2.616 38,399 2.5954 2.21%
2022-01-28 0 2.710 2.710 2.750 2.570 2.810 792,000 2,123,240 2.6809 2.541 2.541 2.578 2.409 2.634 844,775 2.5134 -5.90%
2022-01-27 0 2.880 2.820 2.880 2.810 2.890 296,000 836,940 2.8275 2.700 2.644 2.700 2.634 2.709 315,724 2.6509 -0.35%
2022-01-26 0 2.890 2.860 2.920 2.850 2.920 300,000 866,380 2.8879 2.709 2.681 2.738 2.672 2.738 319,990 2.7075 0.70%
2022-01-25 0 2.870 2.860 2.900 2.860 2.930 290,000 839,020 2.8932 2.691 2.681 2.719 2.681 2.747 309,324 2.7124 -2.05%
2022-01-24 0 2.930 2.930 2.950 2.880 2.930 112,000 325,780 2.9088 2.747 2.747 2.766 2.700 2.747 119,463 2.7270 0.34%
2022-01-21 0 2.920 2.920 2.990 2.900 2.970 128,000 374,580 2.9264 2.738 2.738 2.803 2.719 2.784 136,529 2.7436 -0.34%
2022-01-20 0 2.930 2.930 2.990 2.910 3.000 312,000 918,660 2.9444 2.747 2.747 2.803 2.728 2.813 332,790 2.7605 -1.01%
2022-01-19 0 2.960 2.960 3.000 2.950 3.040 190,000 568,100 2.9900 2.775 2.775 2.813 2.766 2.850 202,661 2.8032 1.02%
2022-01-18 0 2.930 2.930 2.990 2.920 2.970 74,000 219,520 2.9665 2.747 2.747 2.803 2.738 2.784 78,931 2.7812 -1.35%
2022-01-17 0 2.970 2.970 2.980 2.910 2.980 192,000 565,620 2.9459 2.784 2.784 2.794 2.728 2.794 204,794 2.7619 0.68%
2022-01-14 0 2.950 2.950 2.990 2.940 3.000 308,000 912,580 2.9629 2.766 2.766 2.803 2.756 2.813 328,523 2.7778 -2.64%
2022-01-13 0 3.030 3.030 3.050 3.030 3.150 597,000 1,837,280 3.0775 2.841 2.841 2.859 2.841 2.953 636,781 2.8853 -3.81%
2022-01-12 0 3.150 3.150 3.160 3.150 3.300 1,666,000 5,321,560 3.1942 2.953 2.953 2.963 2.953 3.094 1,777,013 2.9947 1.61%
2022-01-11 0 3.100 3.080 3.110 2.910 3.120 2,480,000 7,483,300 3.0175 2.906 2.888 2.916 2.728 2.925 2,645,254 2.8290 10.71%
2022-01-10 0 2.800 2.800 2.860 2.800 2.870 316,000 892,840 2.8254 2.625 2.625 2.681 2.625 2.691 337,057 2.6489 -1.41%
2022-01-07 0 2.840 2.840 2.850 2.800 2.890 472,000 1,340,040 2.8391 2.663 2.663 2.672 2.625 2.709 503,452 2.6617 1.43%
2022-01-06 0 2.800 2.780 2.800 2.720 2.850 728,000 2,009,720 2.7606 2.625 2.606 2.625 2.550 2.672 776,510 2.5881 -1.06%
2022-01-05 0 2.830 2.820 2.890 2.830 2.850 134,000 381,100 2.8440 2.653 2.644 2.709 2.653 2.672 142,929 2.6664 -2.41%
2022-01-04 0 2.900 2.890 2.920 2.860 2.900 230,000 663,580 2.8851 2.719 2.709 2.738 2.681 2.719 245,326 2.7049 1.40%
2022-01-03 0 2.860 2.860 2.900 2.850 2.920 306,000 881,160 2.8796 2.681 2.681 2.719 2.672 2.738 326,390 2.6997 -1.72%
2021-12-31 0 2.910 2.910 2.930 2.910 2.940 84,000 245,420 2.9217 2.728 2.728 2.747 2.728 2.756 89,597 2.7391 1.39%
2021-12-30 0 2.870 2.840 2.900 2.810 2.890 248,000 703,700 2.8375 2.691 2.663 2.719 2.634 2.709 264,525 2.6602 -0.35%
2021-12-29 0 2.880 2.870 2.940 2.840 3.000 134,000 390,540 2.9145 2.700 2.691 2.756 2.663 2.813 142,929 2.7324 -1.71%
2021-12-28 0 2.930 2.930 2.970 2.920 2.980 68,500 202,624 2.9580 2.747 2.747 2.784 2.738 2.794 73,064 2.7732 -1.68%
2021-12-24 0 2.980 2.880 2.980 2.900 2.980 58,000 169,380 2.9203 2.794 2.700 2.794 2.719 2.794 61,865 2.7379 1.02%
2021-12-23 0 2.950 2.900 2.950 2.930 2.960 92,000 270,800 2.9435 2.766 2.719 2.766 2.747 2.775 98,130 2.7596 0.68%
2021-12-22 0 2.930 2.910 2.980 2.920 2.990 32,000 94,540 2.9544 2.747 2.728 2.794 2.738 2.803 34,132 2.7698 1.74%
2021-12-21 0 2.880 2.880 2.910 2.850 2.900 164,000 474,060 2.8906 2.700 2.700 2.728 2.672 2.719 174,928 2.7100 2.13%
2021-12-20 0 2.820 2.810 2.860 2.800 2.950 480,000 1,385,100 2.8856 2.644 2.634 2.681 2.625 2.766 511,985 2.7054 -5.37%
2021-12-17 0 2.980 2.980 2.990 2.950 3.000 338,000 1,002,100 2.9648 2.794 2.794 2.803 2.766 2.813 360,523 2.7796 -2.93%
2021-12-16 0 3.070 3.000 3.070 2.910 3.070 458,000 1,369,440 2.9900 2.878 2.813 2.878 2.728 2.878 488,519 2.8033 1.66%
2021-12-15 0 3.020 3.030 3.040 2.980 3.060 186,000 561,800 3.0204 2.831 2.841 2.850 2.794 2.869 198,394 2.8317 -0.66%
2021-12-14 0 3.040 3.030 3.050 3.040 3.100 84,000 256,980 3.0593 2.850 2.841 2.859 2.850 2.906 89,597 2.8682 -0.98%
2021-12-13 0 3.070 3.070 3.100 3.030 3.110 214,000 658,460 3.0769 2.878 2.878 2.906 2.841 2.916 228,260 2.8847 -0.32%
2021-12-10 0 3.080 3.060 3.120 3.080 3.150 212,000 660,260 3.1144 2.888 2.869 2.925 2.888 2.953 226,127 2.9199 -2.53%
2021-12-09 0 3.160 3.150 3.160 3.120 3.220 378,000 1,199,360 3.1729 2.963 2.953 2.963 2.925 3.019 403,188 2.9747 0.32%
2021-12-08 0 3.150 3.130 3.150 3.030 3.250 522,000 1,635,380 3.1329 2.953 2.934 2.953 2.841 3.047 556,783 2.9372 3.96%
2021-12-07 0 3.030 3.030 3.070 3.000 3.100 272,000 828,060 3.0443 2.841 2.841 2.878 2.813 2.906 290,125 2.8542 0.66%
2021-12-06 0 3.010 3.010 3.020 3.010 3.150 364,000 1,112,180 3.0554 2.822 2.822 2.831 2.822 2.953 388,255 2.8646 -3.22%
2021-12-03 0 3.110 3.110 3.150 3.020 3.110 324,000 997,240 3.0779 2.916 2.916 2.953 2.831 2.916 345,590 2.8856 2.30%
2021-12-02 0 3.040 3.040 3.070 3.010 3.100 214,000 653,400 3.0533 2.850 2.850 2.878 2.822 2.906 228,260 2.8625 0.00%
2021-12-01 0 3.040 3.020 3.040 3.030 3.100 308,000 942,920 3.0614 2.850 2.831 2.850 2.841 2.906 328,523 2.8702 0.00%
2021-11-30 0 3.040 3.040 3.050 3.030 3.090 428,000 1,305,120 3.0493 2.850 2.850 2.859 2.841 2.897 456,520 2.8588 -1.30%
2021-11-29 0 3.080 3.080 3.090 3.070 3.130 426,000 1,315,100 3.0871 2.888 2.888 2.897 2.878 2.934 454,386 2.8942 -1.60%
2021-11-26 0 3.130 3.120 3.130 3.090 3.200 336,000 1,049,420 3.1233 2.934 2.925 2.934 2.897 3.000 358,389 2.9282 -2.19%
2021-11-25 0 3.200 3.200 3.240 3.160 3.240 406,000 1,298,900 3.1993 3.000 3.000 3.038 2.963 3.038 433,054 2.9994 0.63%
2021-11-24 0 3.180 3.180 3.200 3.160 3.340 814,000 2,603,580 3.1985 2.981 2.981 3.000 2.963 3.131 868,241 2.9987 -2.75%
2021-11-23 0 3.270 3.230 3.270 3.220 3.330 888,000 2,898,380 3.2639 3.066 3.028 3.066 3.019 3.122 947,172 3.0600 -3.82%
2021-11-22 0 3.400 3.360 3.400 3.300 3.720 3,202,000 11,044,220 3.4492 3.188 3.150 3.188 3.094 3.488 3,415,364 3.2337 -5.56%
2021-11-19 0 3.600 3.580 3.600 3.160 3.650 7,972,000 27,708,580 3.4757 3.375 3.356 3.375 2.963 3.422 8,503,211 3.2586 12.50%
2021-11-18 0 3.200 3.180 3.220 3.090 3.260 1,104,000 3,497,740 3.1682 3.000 2.981 3.019 2.897 3.056 1,177,565 2.9703 3.56%
2021-11-17 0 3.090 3.060 3.090 3.000 3.110 258,000 795,340 3.0827 2.897 2.869 2.897 2.813 2.916 275,192 2.8901 0.98%
2021-11-16 0 3.060 3.050 3.060 3.050 3.100 386,000 1,188,440 3.0789 2.869 2.859 2.869 2.859 2.906 411,721 2.8865 -2.24%
2021-11-15 0 3.130 3.090 3.140 3.080 3.150 162,000 503,660 3.1090 2.934 2.897 2.944 2.888 2.953 172,795 2.9148 -0.95%
2021-11-12 0 3.160 3.050 3.160 3.010 3.190 582,000 1,792,960 3.0807 2.963 2.859 2.963 2.822 2.991 620,781 2.8882 0.64%
2021-11-11 0 3.140 3.140 3.170 3.100 3.190 352,000 1,102,500 3.1321 2.944 2.944 2.972 2.906 2.991 375,455 2.9364 0.96%
2021-11-10 0 3.110 3.060 3.110 3.020 3.120 208,000 634,080 3.0485 2.916 2.869 2.916 2.831 2.925 221,860 2.8580 0.00%
2021-11-09 0 3.110 3.110 3.150 3.110 3.160 94,000 293,980 3.1274 2.916 2.916 2.953 2.916 2.963 100,264 2.9321 0.32%
2021-11-08 0 3.100 3.100 3.140 3.080 3.260 204,000 639,200 3.1333 2.906 2.906 2.944 2.888 3.056 217,593 2.9376 0.00%
2021-11-05 0 3.100 3.100 3.210 3.100 3.200 402,000 1,264,160 3.1447 2.906 2.906 3.009 2.906 3.000 428,787 2.9482 -5.78%
2021-11-04 0 3.290 3.190 3.300 3.150 3.330 304,000 976,440 3.2120 3.084 2.991 3.094 2.953 3.122 324,257 3.0113 -0.30%
2021-11-03 0 3.300 3.170 3.300 3.180 3.320 562,000 1,799,400 3.2018 3.094 2.972 3.094 2.981 3.113 599,449 3.0018 -0.30%
2021-11-02 0 3.310 3.280 3.320 3.280 3.430 496,000 1,659,820 3.3464 3.103 3.075 3.113 3.075 3.216 529,051 3.1374 0.00%
2021-11-01 0 3.310 3.310 3.320 3.300 3.400 336,000 1,121,520 3.3379 3.103 3.103 3.113 3.094 3.188 358,389 3.1293 -1.19%
2021-10-29 0 3.350 3.310 3.350 3.280 3.380 394,000 1,307,320 3.3181 3.141 3.103 3.141 3.075 3.169 420,254 3.1108 0.30%
2021-10-28 0 3.340 3.320 3.350 3.260 3.430 490,500 1,635,365 3.3341 3.131 3.113 3.141 3.056 3.216 523,184 3.1258 -1.47%
2021-10-27 0 3.390 3.360 3.390 3.360 3.460 638,000 2,167,120 3.3967 3.178 3.150 3.178 3.150 3.244 680,513 3.1845 -3.69%
2021-10-26 0 3.520 3.500 3.520 3.380 3.600 1,039,400 3,679,362 3.5399 3.300 3.281 3.300 3.169 3.375 1,108,660 3.3187 1.73%
2021-10-25 0 3.460 3.430 3.500 3.410 3.610 1,740,000 6,056,760 3.4809 3.244 3.216 3.281 3.197 3.384 1,855,944 3.2634 -4.16%
2021-10-22 0 3.610 3.600 3.610 3.450 3.730 2,552,600 9,186,300 3.5988 3.384 3.375 3.384 3.234 3.497 2,722,692 3.3740 1.69%
2021-10-21 0 3.550 3.550 3.560 3.140 3.570 4,980,500 16,995,868 3.4125 3.328 3.328 3.338 2.944 3.347 5,312,374 3.1993 13.06%
2021-10-20 0 3.140 3.110 3.140 3.100 3.160 240,000 750,020 3.1251 2.944 2.916 2.944 2.906 2.963 255,992 2.9299 0.64%
2021-10-19 0 3.120 3.120 3.150 3.060 3.250 524,000 1,653,400 3.1553 2.925 2.925 2.953 2.869 3.047 558,917 2.9582 -1.58%
2021-10-18 0 3.170 3.170 3.180 3.010 3.190 764,000 2,381,020 3.1165 2.972 2.972 2.981 2.822 2.991 814,909 2.9218 4.62%
2021-10-15 0 3.030 3.000 3.040 2.950 3.060 362,000 1,093,360 3.0203 2.841 2.813 2.850 2.766 2.869 386,122 2.8316 2.71%
2021-10-12 0 2.950 2.950 2.990 2.930 2.990 104,000 307,860 2.9602 2.766 2.766 2.803 2.747 2.803 110,930 2.7753 -1.34%
2021-10-11 0 2.990 2.970 2.990 2.950 3.000 284,000 842,360 2.9661 2.803 2.784 2.803 2.766 2.813 302,924 2.7808 -0.33%
2021-10-08 0 3.000 2.980 3.000 2.940 3.020 246,000 738,200 3.0008 2.813 2.794 2.813 2.756 2.831 262,392 2.8133 -0.33%
2021-10-07 0 3.010 3.010 3.060 2.980 3.100 386,000 1,159,600 3.0041 2.822 2.822 2.869 2.794 2.906 411,721 2.8165 1.01%
2021-10-06 0 2.980 2.960 2.990 2.940 3.000 100,000 297,740 2.9774 2.794 2.775 2.803 2.756 2.813 106,663 2.7914 -1.32%
2021-10-05 0 3.020 3.000 3.020 2.980 3.040 166,000 499,800 3.0108 2.831 2.813 2.831 2.794 2.850 177,061 2.8228 1.34%
2021-10-04 0 2.980 2.970 3.000 2.910 3.030 170,000 506,360 2.9786 2.794 2.784 2.813 2.728 2.841 181,328 2.7925 -1.65%
2021-09-30 0 3.030 3.010 3.030 3.000 3.080 200,000 607,720 3.0386 2.841 2.822 2.841 2.813 2.888 213,327 2.8488 -0.66%
2021-09-29 0 3.050 3.060 3.140 2.950 3.100 594,000 1,815,180 3.0559 2.859 2.869 2.944 2.766 2.906 633,581 2.8650 -4.09%
2021-09-28 0 3.180 3.130 3.200 3.100 3.180 214,000 664,980 3.1074 2.981 2.934 3.000 2.906 2.981 228,260 2.9133 2.58%
2021-09-27 0 3.100 3.100 3.130 3.100 3.230 378,000 1,193,800 3.1582 2.906 2.906 2.934 2.906 3.028 403,188 2.9609 -0.32%
2021-09-24 0 3.110 3.090 3.110 3.050 3.350 746,000 2,388,960 3.2024 2.916 2.897 2.916 2.859 3.141 795,709 3.0023 -0.32%
2021-09-23 0 3.120 3.110 3.120 3.020 3.240 680,000 2,116,020 3.1118 2.925 2.916 2.925 2.831 3.038 725,312 2.9174 6.48%
2021-09-21 0 2.930 2.930 2.990 2.900 2.980 268,000 787,660 2.9390 2.747 2.747 2.803 2.719 2.794 285,858 2.7554 -1.68%
2021-09-20 0 2.980 2.980 3.000 2.940 3.010 322,000 958,640 2.9771 2.794 2.794 2.813 2.756 2.822 343,456 2.7912 -4.18%
2021-09-17 0 3.110 3.100 3.110 2.920 3.150 750,000 2,296,200 3.0616 2.916 2.906 2.916 2.738 2.953 799,976 2.8703 6.87%
2021-09-16 0 2.910 2.900 2.920 2.890 3.000 556,000 1,626,020 2.9245 2.728 2.719 2.738 2.709 2.813 593,049 2.7418 -3.00%
2021-09-15 0 3.000 2.960 3.040 2.910 3.170 679,000 2,023,110 2.9795 2.813 2.775 2.850 2.728 2.972 724,245 2.7934 -3.23%
2021-09-14 0 3.100 3.100 3.140 3.080 3.170 184,000 573,640 3.1176 2.906 2.906 2.944 2.888 2.972 196,261 2.9228 -2.21%
2021-09-13 0 3.170 3.160 3.170 3.100 3.250 332,000 1,041,380 3.1367 2.972 2.963 2.972 2.906 3.047 354,123 2.9407 -0.63%
2021-09-10 0 3.190 3.190 3.250 3.170 3.280 208,500 671,930 3.2227 2.991 2.991 3.047 2.972 3.075 222,393 3.0214 1.27%
2021-09-09 0 3.150 3.160 3.220 3.130 3.220 610,000 1,934,420 3.1712 2.953 2.963 3.019 2.934 3.019 650,647 2.9731 -4.26%
2021-09-08 0 3.290 3.270 3.290 3.270 3.360 266,000 880,560 3.3104 3.084 3.066 3.084 3.066 3.150 283,725 3.1036 -2.08%
2021-09-07 0 3.360 3.360 3.380 3.300 3.420 626,000 2,103,400 3.3601 3.150 3.150 3.169 3.094 3.206 667,713 3.1502 -0.30%
2021-09-06 0 3.370 3.370 3.380 3.180 3.370 724,000 2,362,760 3.2635 3.159 3.159 3.169 2.981 3.159 772,243 3.0596 5.31%
2021-09-03 0 3.200 3.160 3.200 3.140 3.240 400,000 1,279,720 3.1993 3.000 2.963 3.000 2.944 3.038 426,654 2.9994 1.27%
2021-09-02 0 3.160 3.160 3.190 3.120 3.230 292,000 929,100 3.1818 2.963 2.963 2.991 2.925 3.028 311,457 2.9831 -1.56%
2021-09-01 0 3.210 3.210 3.220 3.180 3.250 246,000 791,800 3.2187 3.009 3.009 3.019 2.981 3.047 262,392 3.0176 -1.23%
2021-08-31 0 3.250 3.200 3.260 3.170 3.300 292,000 944,860 3.2358 3.047 3.000 3.056 2.972 3.094 311,457 3.0337 1.56%
2021-08-30 0 3.200 3.200 3.210 3.200 3.280 588,000 1,899,920 3.2312 3.000 3.000 3.009 3.000 3.075 627,181 3.0293 4.23%
2021-08-27 0 3.070 3.080 3.120 3.070 3.210 414,000 1,303,060 3.1475 2.878 2.888 2.925 2.878 3.009 441,587 2.9509 -4.36%
2021-08-26 0 3.210 3.210 3.260 3.180 3.400 1,046,000 3,369,660 3.2215 3.009 3.009 3.056 2.981 3.188 1,115,700 3.0202 -9.07%
2021-08-25 0 3.530 3.500 3.530 3.100 3.530 1,866,000 6,332,940 3.3939 3.309 3.281 3.309 2.906 3.309 1,990,340 3.1818 11.01%
2021-08-24 0 3.180 3.180 3.200 3.020 3.200 394,050 1,229,171 3.1193 2.981 2.981 3.000 2.831 3.000 420,307 2.9245 5.30%
2021-08-23 0 3.020 3.000 3.020 2.900 3.080 476,000 1,437,280 3.0195 2.831 2.813 2.831 2.719 2.888 507,718 2.8309 4.86%
2021-08-20 0 2.880 2.880 2.960 2.850 3.080 1,072,000 3,141,340 2.9304 2.700 2.700 2.775 2.672 2.888 1,143,432 2.7473 -6.49%
2021-08-19 0 3.080 3.030 3.080 3.020 3.180 326,000 1,006,800 3.0883 2.888 2.841 2.888 2.831 2.981 347,723 2.8954 -2.53%
2021-08-18 0 3.160 3.150 3.190 3.150 3.300 266,000 852,460 3.2047 2.963 2.953 2.991 2.953 3.094 283,725 3.0045 1.28%
2021-08-17 0 3.120 3.120 3.200 3.080 3.270 368,000 1,165,260 3.1665 2.925 2.925 3.000 2.888 3.066 392,522 2.9687 -4.00%
2021-08-16 0 3.250 3.230 3.270 3.220 3.350 290,000 951,840 3.2822 3.047 3.028 3.066 3.019 3.141 309,324 3.0772 -3.27%
2021-08-13 0 3.360 3.370 3.400 3.220 3.380 432,000 1,438,520 3.3299 3.150 3.159 3.188 3.019 3.169 460,786 3.1219 4.35%
2021-08-12 0 3.220 3.200 3.220 3.200 3.320 263,000 862,770 3.2805 3.019 3.000 3.019 3.000 3.113 280,525 3.0756 -3.59%
2021-08-11 0 3.340 3.340 3.370 3.340 3.420 282,000 953,260 3.3804 3.131 3.131 3.159 3.131 3.206 300,791 3.1692 -2.34%
2021-08-10 0 3.420 3.400 3.420 3.280 3.420 246,000 828,960 3.3698 3.206 3.188 3.206 3.075 3.206 262,392 3.1592 1.18%
2021-08-09 0 3.380 3.370 3.380 3.330 3.400 326,000 1,099,260 3.3720 3.169 3.159 3.169 3.122 3.188 347,723 3.1613 -0.88%
2021-08-06 0 3.410 3.380 3.430 3.340 3.410 114,000 384,280 3.3709 3.197 3.169 3.216 3.131 3.197 121,596 3.1603 0.59%
2021-08-05 0 3.390 3.380 3.400 3.340 3.470 602,000 2,051,780 3.4083 3.178 3.169 3.188 3.131 3.253 642,114 3.1954 2.11%
2021-08-04 0 3.320 3.280 3.320 3.200 3.320 386,000 1,260,280 3.2650 3.113 3.075 3.113 3.000 3.113 411,721 3.0610 0.30%
2021-08-03 0 3.310 3.300 3.310 3.230 3.360 224,000 735,660 3.2842 3.103 3.094 3.103 3.028 3.150 238,926 3.0790 -1.49%
2021-08-02 0 3.360 3.360 3.370 3.150 3.360 386,000 1,271,540 3.2941 3.150 3.150 3.159 2.953 3.150 411,721 3.0884 5.33%
2021-07-30 0 3.190 3.190 3.230 3.170 3.310 312,000 1,008,180 3.2313 2.991 2.991 3.028 2.972 3.103 332,790 3.0295 -3.92%
2021-07-29 0 3.320 3.320 3.330 3.240 3.350 438,000 1,445,540 3.3003 3.113 3.113 3.122 3.038 3.141 467,186 3.0941 2.79%
2021-07-28 0 3.230 3.230 3.300 3.040 3.230 506,000 1,591,000 3.1443 3.028 3.028 3.094 2.850 3.028 539,717 2.9478 2.87%
2021-07-27 0 3.140 3.100 3.140 3.080 3.560 678,000 2,205,320 3.2527 2.944 2.906 2.944 2.888 3.338 723,178 3.0495 -6.82%
2021-07-26 0 3.370 3.360 3.370 3.350 3.630 784,000 2,730,320 3.4826 3.159 3.150 3.159 3.141 3.403 836,242 3.2650 -7.42%
2021-07-23 0 3.640 3.630 3.650 3.610 3.750 274,000 1,009,220 3.6833 3.413 3.403 3.422 3.384 3.516 292,258 3.4532 -4.71%
2021-07-22 0 3.820 3.810 3.820 3.700 3.840 428,000 1,624,000 3.7944 3.581 3.572 3.581 3.469 3.600 456,520 3.5573 3.24%
2021-07-21 0 3.700 3.680 3.700 3.650 3.700 274,000 1,010,060 3.6864 3.469 3.450 3.469 3.422 3.469 292,258 3.4561 0.00%
2021-07-20 0 3.700 3.650 3.700 3.600 3.750 472,000 1,732,680 3.6709 3.469 3.422 3.469 3.375 3.516 503,452 3.4416 2.21%
2021-07-19 0 3.620 3.610 3.660 3.600 3.780 638,000 2,319,800 3.6361 3.394 3.384 3.431 3.375 3.544 680,513 3.4089 -4.23%
2021-07-16 0 3.780 3.780 3.820 3.780 3.880 402,000 1,530,600 3.8075 3.544 3.544 3.581 3.544 3.638 428,787 3.5696 -2.58%
2021-07-15 0 3.880 3.860 3.900 3.820 3.900 186,000 721,040 3.8766 3.638 3.619 3.656 3.581 3.656 198,394 3.6344 -1.52%
2021-07-14 0 3.940 3.940 3.950 3.820 3.980 282,000 1,107,100 3.9259 3.694 3.694 3.703 3.581 3.731 300,791 3.6806 -1.01%
2021-07-13 0 3.980 3.980 4.000 3.910 4.050 498,000 1,982,000 3.9799 3.731 3.731 3.750 3.666 3.797 531,184 3.7313 0.00%
2021-07-12 0 3.980 3.930 3.980 3.900 4.030 204,000 805,860 3.9503 3.731 3.684 3.731 3.656 3.778 217,593 3.7035 0.00%
2021-07-09 0 3.980 3.930 3.980 3.740 4.000 584,000 2,263,420 3.8757 3.731 3.684 3.731 3.506 3.750 622,915 3.6336 3.38%
2021-07-08 0 3.850 3.850 3.880 3.850 4.080 1,102,000 4,340,620 3.9389 3.609 3.609 3.638 3.609 3.825 1,175,431 3.6928 -4.47%
2021-07-07 0 4.030 4.030 4.050 4.030 4.120 512,000 2,084,220 4.0707 3.778 3.778 3.797 3.778 3.863 546,117 3.8164 -2.18%
2021-07-06 0 4.120 4.110 4.120 4.100 4.260 292,000 1,219,560 4.1766 3.863 3.853 3.863 3.844 3.994 311,457 3.9157 -1.44%
2021-07-05 0 4.180 4.180 4.200 4.160 4.270 444,000 1,865,840 4.2023 3.919 3.919 3.938 3.900 4.003 473,586 3.9398 -0.95%
2021-07-02 0 4.220 4.200 4.220 4.200 4.290 428,000 1,807,720 4.2236 3.956 3.938 3.956 3.938 4.022 456,520 3.9598 -1.86%
2021-06-30 0 4.300 4.260 4.330 4.220 4.410 464,000 1,996,640 4.3031 4.031 3.994 4.059 3.956 4.134 494,918 4.0343 0.94%
2021-06-29 0 4.260 4.250 4.300 4.230 4.410 462,000 1,974,260 4.2733 3.994 3.984 4.031 3.966 4.134 492,785 4.0063 -2.96%
2021-06-28 0 4.390 4.350 4.450 4.210 4.400 178,000 771,400 4.3337 4.116 4.078 4.172 3.947 4.125 189,861 4.0630 -0.90%
2021-06-25 0 4.430 4.430 4.470 4.420 4.580 640,000 2,869,100 4.4830 4.153 4.153 4.191 4.144 4.294 682,646 4.2029 -0.89%
2021-06-24 0 4.470 4.450 4.470 4.220 4.630 1,520,000 6,712,100 4.4159 4.191 4.172 4.191 3.956 4.341 1,621,285 4.1400 5.18%
2021-06-23 0 4.250 4.230 4.250 4.200 4.300 406,200 1,721,703 4.2386 3.984 3.966 3.984 3.938 4.031 433,267 3.9738 0.95%
2021-06-22 0 4.210 4.210 4.220 4.180 4.360 920,000 3,876,300 4.2134 3.947 3.947 3.956 3.919 4.088 981,304 3.9502 -3.44%
2021-06-21 0 4.360 4.360 4.440 4.360 4.510 542,000 2,386,360 4.4029 4.088 4.088 4.163 4.088 4.228 578,116 4.1278 -3.11%
2021-06-18 0 4.500 4.500 4.520 4.480 4.540 340,000 1,532,240 4.5066 4.219 4.219 4.238 4.200 4.256 362,656 4.2251 -0.66%
2021-06-17 0 4.530 4.520 4.550 4.470 4.590 242,000 1,096,740 4.5320 4.247 4.238 4.266 4.191 4.303 258,126 4.2489 0.69%
2021-06-16 0 4.560 4.560 4.570 4.500 4.690 509,000 2,334,670 4.5868 4.218 4.218 4.227 4.162 4.338 550,278 4.2427 -1.30%
2021-06-15 0 4.620 4.620 4.630 4.610 4.720 528,000 2,453,956 4.6476 4.273 4.273 4.283 4.264 4.366 570,819 4.2990 -1.91%
2021-06-11 0 4.710 4.710 4.720 4.710 4.760 206,000 973,240 4.7245 4.357 4.357 4.366 4.357 4.403 222,706 4.3701 -0.42%
2021-06-10 0 4.730 4.730 4.740 4.720 4.800 270,000 1,281,340 4.7457 4.375 4.375 4.384 4.366 4.440 291,896 4.3897 -0.21%
2021-06-09 0 4.740 4.710 4.730 4.710 4.760 174,000 824,240 4.7370 4.384 4.357 4.375 4.357 4.403 188,111 4.3817 -0.42%
2021-06-08 0 4.760 4.760 4.800 4.730 4.790 300,000 1,425,600 4.7520 4.403 4.403 4.440 4.375 4.431 324,329 4.3955 -0.63%
2021-06-07 0 4.790 4.790 4.800 4.780 4.910 218,000 1,046,520 4.8006 4.431 4.431 4.440 4.421 4.542 235,679 4.4404 0.21%
2021-06-04 0 4.780 4.780 4.840 4.770 4.840 382,000 1,832,640 4.7975 4.421 4.421 4.477 4.412 4.477 412,979 4.4376 -0.83%
2021-06-03 0 4.820 4.810 4.820 4.810 4.920 300,000 1,453,500 4.8450 4.458 4.449 4.458 4.449 4.551 324,329 4.4816 0.00%
2021-06-02 0 4.820 4.820 4.840 4.810 4.940 530,000 2,573,300 4.8553 4.458 4.458 4.477 4.449 4.569 572,981 4.4911 -1.23%
2021-06-01 0 4.880 4.880 4.900 4.820 4.900 254,000 1,235,360 4.8636 4.514 4.514 4.532 4.458 4.532 274,599 4.4988 1.24%
2021-05-31 0 4.820 4.810 4.840 4.800 4.860 288,000 1,387,960 4.8193 4.458 4.449 4.477 4.440 4.495 311,356 4.4578 0.84%
2021-05-28 0 4.780 4.780 4.830 4.780 5.100 1,670,000 8,176,100 4.8959 4.421 4.421 4.468 4.421 4.717 1,805,431 4.5286 -6.64%
2021-05-27 0 5.120 5.110 5.120 4.870 5.210 1,974,000 10,033,360 5.0828 4.736 4.727 4.736 4.505 4.819 2,134,085 4.7015 5.57%
2021-05-26 0 4.850 4.850 4.860 4.730 4.900 566,000 2,738,640 4.8386 4.486 4.486 4.495 4.375 4.532 611,901 4.4756 1.46%
2021-05-25 0 4.780 4.770 4.780 4.770 4.810 498,000 2,383,400 4.7859 4.421 4.412 4.421 4.412 4.449 538,386 4.4269 -0.62%
2021-05-24 0 4.810 4.810 4.840 4.800 4.860 182,000 878,000 4.8242 4.449 4.449 4.477 4.440 4.495 196,760 4.4623 -1.43%
2021-05-21 0 4.880 4.880 4.910 4.810 4.950 566,000 2,761,320 4.8787 4.514 4.514 4.542 4.449 4.579 611,901 4.5127 1.04%
2021-05-20 0 4.830 4.830 4.850 4.760 4.880 202,000 977,540 4.8393 4.468 4.468 4.486 4.403 4.514 218,382 4.4763 -1.23%
2021-05-18 0 4.890 4.880 4.900 4.810 4.950 368,000 1,786,680 4.8551 4.523 4.514 4.532 4.449 4.579 397,844 4.4909 -0.20%
2021-05-17 0 4.900 4.880 4.900 4.760 5.000 980,000 4,818,560 4.9169 4.532 4.514 4.532 4.403 4.625 1,059,475 4.5481 4.26%
2021-05-14 0 4.700 4.700 4.720 4.650 4.720 470,000 2,198,320 4.6773 4.347 4.347 4.366 4.301 4.366 508,115 4.3264 -0.63%
2021-05-13 0 4.730 4.730 4.740 4.650 4.770 576,000 2,719,340 4.7211 4.375 4.375 4.384 4.301 4.412 622,712 4.3669 -0.84%
2021-05-12 0 4.770 4.770 4.780 4.650 4.790 310,000 1,463,460 4.7208 4.412 4.412 4.421 4.301 4.431 335,140 4.3667 0.85%
2021-05-11 0 4.730 4.700 4.730 4.610 4.800 1,140,000 5,332,440 4.6776 4.375 4.347 4.375 4.264 4.440 1,232,450 4.3267 -1.46%
2021-05-10 0 4.800 4.790 4.800 4.750 5.050 2,116,000 10,201,320 4.8210 4.440 4.431 4.440 4.394 4.671 2,287,601 4.4594 -3.42%
2021-05-07 0 4.970 4.970 5.010 4.940 5.050 1,092,000 5,444,800 4.9861 4.597 4.597 4.634 4.569 4.671 1,180,558 4.6121 -1.39%
2021-05-06 0 5.040 5.030 5.040 5.000 5.080 806,000 4,044,940 5.0185 4.662 4.653 4.662 4.625 4.699 871,364 4.6421 0.00%
2021-05-05 0 5.040 5.040 5.050 5.010 5.120 444,000 2,242,840 5.0514 4.662 4.662 4.671 4.634 4.736 480,007 4.6725 -0.20%
2021-05-04 0 5.050 5.030 5.060 5.010 5.070 492,000 2,482,820 5.0464 4.671 4.653 4.680 4.634 4.690 531,900 4.6678 -0.39%
2021-05-03 0 5.070 5.060 5.070 5.010 5.110 530,000 2,676,700 5.0504 4.690 4.680 4.690 4.634 4.727 572,981 4.6715 -0.39%
2021-04-30 0 5.090 5.080 5.090 5.060 5.140 594,000 3,026,140 5.0945 4.708 4.699 4.708 4.680 4.754 642,171 4.7124 -0.39%
2021-04-29 0 5.110 5.110 5.130 5.040 5.200 982,000 5,016,240 5.1082 4.727 4.727 4.745 4.662 4.810 1,061,637 4.7250 -1.73%
2021-04-28 0 5.200 5.200 5.220 5.100 5.420 2,786,000 14,696,700 5.2752 4.810 4.810 4.828 4.717 5.013 3,011,935 4.8795 1.96%
2021-04-27 0 5.100 5.080 5.100 5.010 5.140 694,000 3,526,060 5.0808 4.717 4.699 4.717 4.634 4.754 750,281 4.6997 0.79%
2021-04-26 0 5.060 5.060 5.070 5.030 5.120 412,000 2,091,760 5.0771 4.680 4.680 4.690 4.653 4.736 445,412 4.6962 -0.78%
2021-04-23 0 5.100 5.090 5.110 5.050 5.130 494,000 2,510,720 5.0824 4.717 4.708 4.727 4.671 4.745 534,062 4.7012 1.19%
2021-04-22 0 5.040 5.040 5.080 5.040 5.090 562,000 2,838,160 5.0501 4.662 4.662 4.699 4.662 4.708 607,576 4.6713 -0.20%
2021-04-21 0 5.050 5.050 5.060 5.030 5.160 762,000 3,854,840 5.0588 4.671 4.671 4.680 4.653 4.773 823,796 4.6794 -2.13%
2021-04-20 0 5.160 5.160 5.200 5.100 5.220 920,000 4,723,980 5.1348 4.773 4.773 4.810 4.717 4.828 994,609 4.7496 0.19%
2021-04-19 0 5.150 5.150 5.160 5.110 5.250 432,000 2,237,000 5.1782 4.764 4.764 4.773 4.727 4.856 467,034 4.7898 -0.39%
2021-04-16 0 5.170 5.160 5.170 5.020 5.190 750,000 3,842,020 5.1227 4.782 4.773 4.782 4.643 4.801 810,823 4.7384 2.58%
2021-04-15 0 5.040 5.040 5.050 5.020 5.120 424,000 2,139,080 5.0450 4.662 4.662 4.671 4.643 4.736 458,385 4.6666 -0.79%
2021-04-14 0 5.080 5.070 5.090 5.060 5.150 660,000 3,353,800 5.0815 4.699 4.690 4.708 4.680 4.764 713,524 4.7003 0.79%
2021-04-13 0 5.040 5.050 5.070 5.030 5.180 1,166,000 5,924,740 5.0813 4.662 4.671 4.690 4.653 4.791 1,260,559 4.7001 -2.70%
2021-04-12 0 5.180 5.170 5.180 5.160 5.240 758,000 3,940,000 5.1979 4.791 4.782 4.791 4.773 4.847 819,471 4.8080 0.39%
2021-04-09 0 5.160 5.150 5.170 5.100 5.340 992,000 5,112,620 5.1539 4.773 4.764 4.782 4.717 4.939 1,072,448 4.7672 -1.71%
2021-04-08 0 5.250 5.220 5.260 5.150 5.290 1,056,000 5,497,120 5.2056 4.856 4.828 4.865 4.764 4.893 1,141,638 4.8151 -0.57%
2021-04-07 0 5.280 5.270 5.280 5.200 5.380 1,216,000 6,427,080 5.2854 4.884 4.875 4.884 4.810 4.976 1,314,614 4.8890 -1.12%
2021-04-01 0 5.340 5.330 5.340 5.200 5.970 8,202,000 45,754,000 5.5784 4.939 4.930 4.939 4.810 5.522 8,867,155 5.1599 -3.09%
2021-03-31 0 5.510 5.490 5.510 5.360 5.560 1,526,000 8,345,480 5.4689 5.097 5.078 5.097 4.958 5.143 1,649,754 5.0586 1.47%
2021-03-30 0 5.430 5.410 5.430 5.300 5.440 1,084,000 5,832,300 5.3804 5.023 5.004 5.023 4.902 5.032 1,171,909 4.9768 2.84%
2021-03-29 0 5.280 5.280 5.300 5.200 5.380 916,000 4,850,140 5.2949 4.884 4.884 4.902 4.810 4.976 990,285 4.8977 1.15%
2021-03-26 0 5.220 5.220 5.240 5.140 5.320 1,060,050 5,563,112 5.2480 4.828 4.828 4.847 4.754 4.921 1,146,017 4.8543 2.15%
2021-03-25 0 5.110 5.040 5.110 4.820 5.110 1,663,700 8,355,274 5.0221 4.727 4.662 4.727 4.458 4.727 1,798,621 4.6454 0.20%
2021-03-24 0 5.100 5.080 5.110 5.050 5.210 2,192,000 11,189,160 5.1045 4.717 4.699 4.727 4.671 4.819 2,369,764 4.7216 -3.23%
2021-03-23 0 5.270 5.250 5.270 5.220 5.470 1,164,000 6,159,920 5.2920 4.875 4.856 4.875 4.828 5.060 1,258,397 4.8951 -2.77%
2021-03-22 0 5.420 5.410 5.450 5.370 5.490 474,000 2,567,480 5.4166 5.013 5.004 5.041 4.967 5.078 512,440 5.0103 0.37%
2021-03-19 0 5.400 5.400 5.420 5.390 5.470 530,000 2,866,840 5.4091 4.995 4.995 5.013 4.986 5.060 572,981 5.0034 -1.82%
2021-03-18 0 5.500 5.500 5.540 5.490 5.580 750,200 4,146,647 5.5274 5.087 5.087 5.124 5.078 5.161 811,039 5.1128 1.10%
2021-03-17 0 5.440 5.440 5.540 5.380 5.550 684,000 3,753,720 5.4879 5.032 5.032 5.124 4.976 5.134 739,470 5.0762 -0.55%
2021-03-16 0 5.470 5.470 5.490 5.400 5.500 625,000 3,408,010 5.4528 5.060 5.060 5.078 4.995 5.087 675,685 5.0438 1.30%
2021-03-15 0 5.400 5.400 5.440 5.350 5.570 628,000 3,397,720 5.4104 4.995 4.995 5.032 4.949 5.152 678,929 5.0045 -0.18%
2021-03-12 0 5.410 5.420 5.480 5.360 5.680 2,166,000 11,911,675 5.4994 5.004 5.013 5.069 4.958 5.254 2,341,655 5.0869 0.74%
2021-03-11 0 5.370 5.360 5.370 5.250 5.430 1,402,000 7,514,420 5.3598 4.967 4.958 4.967 4.856 5.023 1,515,698 4.9577 2.48%
2021-03-10 0 5.240 5.240 5.290 5.220 5.400 938,000 4,951,100 5.2784 4.847 4.847 4.893 4.828 4.995 1,014,069 4.8824 0.38%
2021-03-09 0 5.220 5.180 5.220 5.070 5.340 1,768,000 9,189,580 5.1977 4.828 4.791 4.828 4.690 4.939 1,911,379 4.8078 1.75%
2021-03-08 0 5.130 5.120 5.170 5.100 5.500 2,350,000 12,278,360 5.2248 4.745 4.736 4.782 4.717 5.087 2,540,577 4.8329 -3.57%
2021-03-05 0 5.320 5.300 5.320 5.120 5.460 2,816,000 14,839,160 5.2696 4.921 4.902 4.921 4.736 5.050 3,044,368 4.8743 -1.85%
2021-03-04 0 5.420 5.420 5.440 5.390 5.670 3,024,000 16,553,980 5.4742 5.013 5.013 5.032 4.986 5.245 3,269,236 5.0636 -4.24%
2021-03-03 0 5.660 5.640 5.660 5.600 5.790 1,566,000 8,905,000 5.6865 5.235 5.217 5.235 5.180 5.356 1,692,997 5.2599 0.71%
2021-03-02 0 5.620 5.610 5.640 5.570 5.960 1,762,000 10,030,060 5.6924 5.198 5.189 5.217 5.152 5.513 1,904,892 5.2654 -3.93%
2021-03-01 0 5.850 5.850 5.860 5.520 6.090 2,948,000 16,927,200 5.7419 5.411 5.411 5.420 5.106 5.633 3,187,073 5.3112 6.75%
2021-02-26 0 5.480 5.460 5.480 5.350 5.670 4,147,000 22,772,430 5.4913 5.069 5.050 5.069 4.949 5.245 4,483,308 5.0794 -5.03%
2021-02-25 0 5.770 5.770 5.800 5.710 5.930 3,158,000 18,410,900 5.8299 5.337 5.337 5.365 5.282 5.485 3,414,103 5.3926 0.35%
2021-02-24 0 5.750 5.750 5.780 5.680 6.260 6,680,000 38,901,260 5.8235 5.319 5.319 5.346 5.254 5.790 7,221,726 5.3867 -6.96%
2021-02-23 0 6.180 6.120 6.180 5.810 6.310 5,016,100 30,532,370 6.0869 5.716 5.661 5.716 5.374 5.837 5,422,889 5.6303 1.15%
2021-02-22 0 6.110 6.110 6.120 6.040 6.600 7,305,000 45,849,700 6.2765 5.652 5.652 5.661 5.587 6.105 7,897,411 5.8057 -6.00%
2021-02-19 0 6.500 6.500 6.510 6.200 6.640 9,470,100 61,162,270 6.4585 6.012 6.012 6.022 5.735 6.142 10,238,094 5.9740 3.17%
2021-02-18 0 6.300 6.300 6.310 6.130 7.300 25,071,200 164,986,468 6.5807 5.827 5.827 5.837 5.670 6.752 27,104,391 6.0871 -10.64%
2021-02-17 0 7.050 7.040 7.050 5.850 7.090 51,824,340 342,702,816 6.6128 6.521 6.512 6.521 5.411 6.558 56,027,122 6.1167 23.04%
2021-02-16 0 5.730 5.710 5.730 5.550 5.790 4,685,000 26,629,370 5.6840 5.300 5.282 5.300 5.134 5.356 5,064,938 5.2576 3.24%
2021-02-11 0 5.550 5.540 5.550 5.500 5.650 1,192,000 6,597,660 5.5349 5.134 5.124 5.134 5.087 5.226 1,288,667 5.1198 -0.89%
2021-02-10 0 5.600 5.590 5.630 5.550 5.890 3,604,000 20,383,740 5.6559 5.180 5.171 5.208 5.134 5.448 3,896,272 5.2316 -0.18%
2021-02-09 0 5.610 5.610 5.620 5.410 5.740 2,780,000 15,478,100 5.5677 5.189 5.189 5.198 5.004 5.309 3,005,449 5.1500 3.70%
2021-02-08 0 5.410 5.410 5.460 5.360 5.620 2,242,000 12,203,560 5.4432 5.004 5.004 5.050 4.958 5.198 2,423,819 5.0348 -1.46%
2021-02-05 0 5.490 5.480 5.490 5.400 6.110 12,934,200 75,187,845 5.8131 5.078 5.069 5.078 4.995 5.652 13,983,121 5.3770 -2.14%
2021-02-04 0 5.610 5.600 5.610 5.160 5.760 9,842,000 54,603,500 5.5480 5.189 5.180 5.189 4.773 5.328 10,640,154 5.1318 8.30%
2021-02-03 0 5.180 5.180 5.240 5.180 5.360 1,618,000 8,492,900 5.2490 4.791 4.791 4.847 4.791 4.958 1,749,214 4.8553 -1.89%
2021-02-02 0 5.280 5.240 5.290 5.140 5.390 2,142,000 11,257,560 5.2556 4.884 4.847 4.893 4.754 4.986 2,315,709 4.8614 1.73%
2021-02-01 0 5.190 5.180 5.190 5.040 5.240 910,000 4,689,540 5.1533 4.801 4.791 4.801 4.662 4.847 983,798 4.7668 2.17%
2021-01-29 0 5.080 5.080 5.090 5.050 5.220 1,000,000 5,109,980 5.1100 4.699 4.699 4.708 4.671 4.828 1,081,097 4.7267 0.40%
2021-01-28 0 5.060 5.060 5.090 5.050 5.300 2,040,400 10,441,170 5.1172 4.680 4.680 4.708 4.671 4.902 2,205,870 4.7334 -2.13%
2021-01-27 0 5.170 5.170 5.190 5.100 5.430 1,764,000 9,187,660 5.2084 4.782 4.782 4.801 4.717 5.023 1,907,055 4.8177 -2.82%
2021-01-26 0 5.320 5.300 5.350 5.200 5.390 2,545,000 13,396,602 5.2639 4.921 4.902 4.949 4.810 4.986 2,751,391 4.8690 -0.93%
2021-01-25 0 5.370 5.380 5.400 5.330 5.550 3,392,000 18,404,700 5.4259 4.967 4.976 4.995 4.930 5.134 3,667,080 5.0189 -1.47%
2021-01-22 0 5.450 5.450 5.460 5.410 5.600 1,828,000 10,005,880 5.4737 5.041 5.041 5.050 5.004 5.180 1,976,245 5.0631 -1.09%
2021-01-21 0 5.510 5.510 5.550 5.400 5.750 3,252,000 18,105,060 5.5674 5.097 5.097 5.134 4.995 5.319 3,515,726 5.1497 -2.13%
2021-01-20 0 5.630 5.630 5.650 5.480 5.770 6,128,000 34,373,480 5.6092 5.208 5.208 5.226 5.069 5.337 6,624,960 5.1885 2.93%
2021-01-19 0 5.470 5.470 5.500 5.430 5.730 3,106,000 17,178,360 5.5307 5.060 5.060 5.087 5.023 5.300 3,357,886 5.1158 -1.62%
2021-01-18 0 5.560 5.560 5.580 5.060 5.600 4,712,000 25,391,940 5.3888 5.143 5.143 5.161 4.680 5.180 5,094,128 4.9846 6.31%
2021-01-15 0 5.230 5.230 5.250 5.200 5.500 3,278,000 17,356,100 5.2947 4.838 4.838 4.856 4.810 5.087 3,543,835 4.8975 -4.04%
2021-01-14 0 5.450 5.440 5.490 5.420 5.650 2,892,000 15,849,740 5.4805 5.041 5.032 5.078 5.013 5.226 3,126,532 5.0694 -2.33%
2021-01-13 0 5.580 5.580 5.630 5.560 5.780 2,539,200 14,327,983 5.6427 5.161 5.161 5.208 5.143 5.346 2,745,121 5.2194 -1.76%
2021-01-12 0 5.680 5.680 5.690 5.510 5.780 2,380,200 13,537,249 5.6874 5.254 5.254 5.263 5.097 5.346 2,573,226 5.2608 2.53%
2021-01-11 0 5.540 5.530 5.550 5.510 5.800 2,960,000 16,882,680 5.7036 5.124 5.115 5.134 5.097 5.365 3,200,046 5.2758 -2.64%
2021-01-08 0 5.690 5.690 5.700 5.650 5.900 4,572,000 26,145,800 5.7187 5.263 5.263 5.272 5.226 5.457 4,942,774 5.2897 -2.74%
2021-01-07 0 5.850 5.850 5.860 5.760 6.070 5,176,000 30,483,080 5.8893 5.411 5.411 5.420 5.328 5.615 5,595,756 5.4475 1.56%
2021-01-06 0 5.760 5.750 5.780 5.550 6.330 16,860,000 99,178,106 5.8824 5.328 5.319 5.346 5.134 5.855 18,227,290 5.4412 -7.10%
2021-01-05 0 6.200 6.180 6.200 5.380 6.610 52,262,200 321,115,878 6.1443 5.735 5.716 5.735 4.976 6.114 56,500,491 5.6834 32.48%
2021-01-04 0 4.680 4.660 4.680 4.590 4.810 2,304,000 10,741,860 4.6623 4.329 4.310 4.329 4.246 4.449 2,490,847 4.3125 -2.50%
2020-12-31 0 4.800 4.800 4.810 4.700 4.820 974,000 4,625,700 4.7492 4.440 4.440 4.449 4.347 4.458 1,052,988 4.3929 0.84%
2020-12-30 0 4.760 4.750 4.760 4.690 4.880 1,320,000 6,301,980 4.7742 4.403 4.394 4.403 4.338 4.514 1,427,048 4.4161 -0.63%
2020-12-29 0 4.790 4.790 4.820 4.710 4.930 1,556,600 7,479,572 4.8051 4.431 4.431 4.458 4.357 4.560 1,682,835 4.4446 2.13%
2020-12-28 0 4.690 4.680 4.690 4.650 4.910 2,650,000 12,477,360 4.7084 4.338 4.329 4.338 4.301 4.542 2,864,906 4.3552 -4.48%
2020-12-24 0 4.910 4.910 4.940 4.880 5.150 2,390,000 11,947,555 4.9990 4.542 4.542 4.569 4.514 4.764 2,583,821 4.6240 -5.76%
2020-12-23 0 5.210 5.210 5.240 4.950 5.330 5,073,400 26,373,595 5.1984 4.819 4.819 4.847 4.579 4.930 5,484,836 4.8085 0.58%
2020-12-22 0 5.180 5.180 5.190 4.860 5.250 5,426,000 27,765,660 5.1172 4.791 4.791 4.801 4.495 4.856 5,866,031 4.7333 6.58%
2020-12-21 0 4.860 4.850 4.870 4.620 4.990 2,699,900 13,014,172 4.8202 4.495 4.486 4.505 4.273 4.616 2,918,853 4.4587 5.19%
2020-12-18 0 4.620 4.610 4.630 4.600 4.750 1,684,500 7,821,330 4.6431 4.273 4.264 4.283 4.255 4.394 1,821,107 4.2948 -2.12%
2020-12-17 0 4.720 4.720 4.740 4.650 4.830 2,154,000 10,185,100 4.7285 4.366 4.366 4.384 4.301 4.468 2,328,682 4.3738 -1.67%
2020-12-16 0 4.800 4.790 4.800 4.400 4.890 3,326,600 15,567,533 4.6797 4.440 4.431 4.440 4.070 4.523 3,596,376 4.3287 5.49%
2020-12-15 0 4.550 4.550 4.560 4.530 4.720 3,140,000 14,361,460 4.5737 4.209 4.209 4.218 4.190 4.366 3,394,644 4.2306 -4.01%
2020-12-14 0 4.740 4.740 4.760 4.700 4.860 1,474,000 6,975,700 4.7325 4.384 4.384 4.403 4.347 4.495 1,593,537 4.3775 -2.47%
2020-12-11 0 4.860 4.860 4.880 4.860 4.980 1,138,000 5,569,440 4.8941 4.495 4.495 4.514 4.495 4.606 1,230,288 4.5269 -0.41%
2020-12-10 0 4.880 4.880 4.900 4.860 5.000 1,908,000 9,337,040 4.8936 4.514 4.514 4.532 4.495 4.625 2,062,732 4.5265 -2.98%
2020-12-09 0 5.030 5.010 5.030 4.920 5.250 2,753,800 14,098,435 5.1196 4.653 4.634 4.653 4.551 4.856 2,977,124 4.7356 2.24%
2020-12-08 0 4.920 4.910 4.920 4.840 5.060 1,772,000 8,736,100 4.9301 4.551 4.542 4.551 4.477 4.680 1,915,703 4.5603 -0.81%
2020-12-07 0 4.960 4.960 4.970 4.930 5.050 1,742,000 8,647,700 4.9642 4.588 4.588 4.597 4.560 4.671 1,883,270 4.5919 -1.78%
2020-12-04 0 5.050 5.050 5.060 4.920 5.130 2,140,000 10,709,200 5.0043 4.671 4.671 4.680 4.551 4.745 2,313,547 4.6289 -1.56%
2020-12-03 0 5.130 5.120 5.150 5.030 5.180 1,826,000 9,363,740 5.1280 4.745 4.736 4.764 4.653 4.791 1,974,083 4.7433 1.99%
2020-12-02 0 5.030 5.030 5.060 5.000 5.200 1,854,000 9,350,420 5.0434 4.653 4.653 4.680 4.625 4.810 2,004,353 4.6651 -0.98%
2020-12-01 0 5.080 5.080 5.100 5.020 5.210 2,850,000 14,541,420 5.1023 4.699 4.699 4.717 4.643 4.819 3,081,126 4.7195 -2.87%
2020-11-30 0 5.230 5.230 5.250 5.200 5.480 1,484,000 7,872,740 5.3051 4.838 4.838 4.856 4.810 5.069 1,604,347 4.9071 -2.97%
2020-11-27 0 5.390 5.390 5.420 5.370 5.500 2,390,000 12,960,560 5.4228 4.986 4.986 5.013 4.967 5.087 2,583,821 5.0160 -2.36%
2020-11-26 0 5.520 5.520 5.530 5.500 5.700 1,286,000 7,131,460 5.5455 5.106 5.106 5.115 5.087 5.272 1,390,290 5.1295 -1.43%
2020-11-25 0 5.600 5.580 5.600 5.500 5.860 4,520,000 25,695,120 5.6848 5.180 5.161 5.180 5.087 5.420 4,886,557 5.2583 1.82%
2020-11-24 0 5.500 5.500 5.520 5.480 5.650 3,294,000 18,165,114 5.5146 5.087 5.087 5.106 5.069 5.226 3,561,132 5.1009 -2.48%
2020-11-23 0 5.640 5.640 5.650 5.600 5.770 1,452,000 8,193,800 5.6431 5.217 5.217 5.226 5.180 5.337 1,569,752 5.2198 -1.05%
2020-11-20 0 5.700 5.700 5.740 5.680 5.860 1,740,000 9,990,200 5.7415 5.272 5.272 5.309 5.254 5.420 1,881,108 5.3108 -1.72%
2020-11-19 0 5.800 5.800 5.810 5.530 5.900 4,946,000 28,105,920 5.6826 5.365 5.365 5.374 5.115 5.457 5,347,104 5.2563 1.75%
2020-11-18 0 5.700 5.700 5.710 5.580 5.800 3,749,000 21,244,990 5.6668 5.272 5.272 5.282 5.161 5.365 4,053,031 5.2418 -1.55%
2020-11-17 0 5.790 5.790 5.800 5.720 5.900 3,522,000 20,443,860 5.8046 5.356 5.356 5.365 5.291 5.457 3,807,623 5.3692 -3.02%
2020-11-16 0 5.970 5.960 5.970 5.860 6.030 2,230,000 13,218,720 5.9277 5.522 5.513 5.522 5.420 5.578 2,410,846 5.4830 1.19%
2020-11-13 0 5.900 5.900 5.910 5.820 5.960 2,010,000 11,875,440 5.9082 5.457 5.457 5.467 5.383 5.513 2,173,004 5.4650 -1.67%
2020-11-12 0 6.000 5.990 6.000 5.880 6.120 3,266,000 19,620,320 6.0074 5.550 5.541 5.550 5.439 5.661 3,530,862 5.5568 3.45%
2020-11-11 0 5.800 5.800 5.810 5.800 6.120 4,760,100 28,509,108 5.9892 5.365 5.365 5.374 5.365 5.661 5,146,128 5.5399 -6.45%
2020-11-10 0 6.200 6.200 6.220 6.080 6.390 3,618,000 22,375,620 6.1845 5.735 5.735 5.753 5.624 5.911 3,911,408 5.7206 -0.96%
2020-11-09 0 6.260 6.250 6.260 6.180 6.480 5,016,000 31,821,860 6.3441 5.790 5.781 5.790 5.716 5.994 5,422,781 5.8682 0.48%
2020-11-06 0 6.230 6.220 6.240 6.200 6.420 3,720,000 23,349,460 6.2767 5.763 5.753 5.772 5.735 5.938 4,021,680 5.8059 -2.50%
2020-11-05 0 6.390 6.390 6.400 6.060 6.590 10,040,000 63,477,900 6.3225 5.911 5.911 5.920 5.605 6.096 10,854,211 5.8482 6.68%
2020-11-04 0 5.990 5.980 5.990 5.880 6.150 5,736,000 34,311,400 5.9818 5.541 5.531 5.541 5.439 5.689 6,201,171 5.5331 -2.92%
2020-11-03 0 6.170 6.170 6.180 6.130 6.300 2,520,000 15,568,460 6.1780 5.707 5.707 5.716 5.670 5.827 2,724,364 5.7145 -0.32%
2020-11-02 0 6.190 6.190 6.200 6.100 6.360 3,234,000 20,044,900 6.1982 5.726 5.726 5.735 5.642 5.883 3,496,267 5.7332 0.65%
2020-10-30 0 6.150 6.150 6.170 6.050 6.450 4,890,000 30,333,200 6.2031 5.689 5.689 5.707 5.596 5.966 5,286,563 5.7378 -2.84%
2020-10-29 0 6.330 6.330 6.350 6.160 6.550 7,224,000 45,960,080 6.3621 5.855 5.855 5.874 5.698 6.059 7,809,842 5.8849 0.16%
2020-10-28 0 6.320 6.310 6.320 6.280 6.520 4,024,000 25,506,100 6.3385 5.846 5.837 5.846 5.809 6.031 4,350,333 5.8630 -2.32%
2020-10-27 0 6.470 6.440 6.470 6.140 6.670 6,602,000 42,422,300 6.4257 5.985 5.957 5.985 5.679 6.170 7,137,400 5.9437 1.89%
2020-10-23 0 6.350 6.350 6.410 6.330 6.890 8,490,800 55,761,587 6.5673 5.874 5.874 5.929 5.855 6.373 9,179,376 6.0747 -5.37%
2020-10-22 0 6.710 6.710 6.720 6.650 7.290 22,149,000 153,295,990 6.9211 6.207 6.207 6.216 6.151 6.743 23,945,210 6.4019 -1.03%
2020-10-21 0 6.780 6.770 6.780 6.100 6.850 35,528,200 234,156,110 6.5907 6.271 6.262 6.271 5.642 6.336 38,409,419 6.0963 12.07%
2020-10-20 0 6.050 6.050 6.060 5.900 6.140 2,118,000 12,799,960 6.0434 5.596 5.596 5.605 5.457 5.679 2,289,763 5.5901 0.17%
2020-10-19 0 6.040 6.040 6.070 5.940 6.300 4,996,000 30,581,400 6.1212 5.587 5.587 5.615 5.494 5.827 5,401,159 5.6620 -1.79%
2020-10-16 0 6.150 6.140 6.150 5.860 6.420 9,786,000 61,003,420 6.2337 5.689 5.679 5.689 5.420 5.938 10,579,612 5.7661 5.13%
2020-10-15 0 5.850 5.850 5.870 5.780 6.200 6,084,000 36,023,520 5.9210 5.411 5.411 5.430 5.346 5.735 6,577,392 5.4769 -4.10%
2020-10-14 0 6.100 6.100 6.110 6.040 6.300 4,002,000 24,482,120 6.1175 5.642 5.642 5.652 5.587 5.827 4,326,549 5.6586 -2.71%
2020-10-12 0 6.270 6.270 6.280 6.120 6.470 7,223,080 45,274,658 6.2681 5.800 5.800 5.809 5.661 5.985 7,808,848 5.7979 3.81%
2020-10-09 0 6.040 6.040 6.050 5.760 6.900 22,993,500 146,512,034 6.3719 5.587 5.587 5.596 5.328 6.382 24,858,196 5.8939 -2.58%
2020-10-08 0 6.200 6.190 6.200 5.170 6.380 38,840,386 232,271,659 5.9802 5.735 5.726 5.735 4.782 5.901 41,990,212 5.5316 19.92%
2020-10-07 0 5.170 5.170 5.190 5.100 5.450 5,292,819 27,582,937 5.2114 4.782 4.782 4.801 4.717 5.041 5,722,049 4.8205 -3.54%
2020-10-06 0 5.360 5.360 5.370 4.570 5.500 17,266,100 89,374,682 5.1763 4.958 4.958 4.967 4.227 5.087 18,666,323 4.7880 17.80%
2020-10-05 0 4.550 4.540 4.560 4.500 5.000 6,438,635 29,575,217 4.5934 4.209 4.199 4.218 4.162 4.625 6,960,787 4.2488 -7.52%
2020-09-30 0 4.920 4.920 4.950 4.870 5.160 5,393,000 26,854,970 4.9796 4.551 4.551 4.579 4.505 4.773 5,830,354 4.6061 -4.28%
2020-09-29 0 5.140 5.140 5.150 5.030 5.490 3,474,000 17,955,790 5.1686 4.754 4.754 4.764 4.653 5.078 3,755,730 4.7809 -3.75%
2020-09-28 0 5.340 5.340 5.350 5.240 5.460 2,884,000 15,360,940 5.3263 4.939 4.939 4.949 4.847 5.050 3,117,883 4.9267 2.10%
2020-09-25 0 5.230 5.230 5.290 5.160 5.620 4,952,000 26,536,080 5.3587 4.838 4.838 4.893 4.773 5.198 5,353,591 4.9567 0.00%
2020-09-24 0 5.230 5.230 5.240 5.200 5.500 5,060,100 26,772,230 5.2908 4.838 4.838 4.847 4.810 5.087 5,470,457 4.8940 -6.61%
2020-09-23 0 5.600 5.590 5.600 5.500 5.720 3,308,000 18,554,400 5.6089 5.180 5.171 5.180 5.087 5.291 3,576,268 5.1882 -1.06%
2020-09-22 0 5.660 5.650 5.660 5.300 6.000 7,854,000 45,103,920 5.7428 5.235 5.226 5.235 4.902 5.550 8,490,933 5.3120 2.17%
2020-09-21 0 5.540 5.530 5.580 5.500 6.100 8,520,300 48,666,878 5.7119 5.124 5.115 5.161 5.087 5.642 9,211,268 5.2834 -9.18%
2020-09-18 0 6.100 6.100 6.120 6.080 6.280 3,894,000 23,943,860 6.1489 5.642 5.642 5.661 5.624 5.809 4,209,790 5.6877 -0.81%
2020-09-17 0 6.150 6.150 6.170 6.100 6.370 5,236,520 32,563,789 6.2186 5.689 5.689 5.707 5.642 5.892 5,661,184 5.7521 -1.60%
2020-09-16 0 6.250 6.250 6.260 6.230 6.670 9,509,020 60,381,392 6.3499 5.781 5.781 5.790 5.763 6.170 10,280,170 5.8736 -4.29%
2020-09-15 0 6.530 6.520 6.530 6.000 6.730 18,268,000 116,091,700 6.3549 6.040 6.031 6.040 5.550 6.225 19,749,474 5.8782 3.32%
2020-09-14 0 6.320 6.320 6.330 6.210 6.850 11,143,500 70,959,002 6.3677 5.846 5.846 5.855 5.744 6.336 12,047,201 5.8901 -4.96%
2020-09-11 0 6.650 6.650 6.660 6.500 7.100 12,668,000 85,100,660 6.7178 6.151 6.151 6.160 6.012 6.567 13,695,333 6.2138 -2.49%
2020-09-10 0 6.820 6.810 6.820 6.600 7.750 25,796,000 184,896,450 7.1676 6.308 6.299 6.308 6.105 7.169 27,887,970 6.6300 -2.99%
2020-09-09 0 7.030 7.030 7.040 6.500 7.790 52,734,000 378,108,160 7.1701 6.503 6.503 6.512 6.012 7.206 57,010,552 6.6322 -1.68%
2020-09-08 0 7.150 7.150 7.160 5.330 8.000 117,485,800 797,837,198 6.7909 6.614 6.614 6.623 4.930 7.400 127,013,508 6.2815 40.20%
2020-09-07 0 5.100 5.090 5.100 4.900 6.100 37,681,632 206,345,374 5.4760 4.717 4.708 4.717 4.532 5.642 40,737,487 5.0652 -19.43%
2020-09-04 0 6.330 6.330 6.340 6.050 8.280 77,792,387 560,728,618 7.2080 5.855 5.855 5.864 5.596 7.659 84,101,091 6.6673 -23.64%
2020-09-03 0 8.290 8.290 8.300 7.300 12.30 288,531,790 2,832,044,454 9.8154 7.668 7.668 7.677 6.752 11.38 311,930,760 9.0791 15.94%
2020-09-02 0 7.150 7.150 7.170 2.210 7.500 447,448,429 2,312,958,971 5.1692 6.614 6.614 6.632 2.044 6.937 483,735,011 4.7815 259.30%
2020-09-01 0 1.990 1.980 2.000 1.950 2.050 3,240,000 6,497,980 2.0055 1.841 1.831 1.850 1.804 1.896 3,502,753 1.8551 1.02%
2020-08-31 0 1.970 1.970 1.980 1.950 2.120 3,142,000 6,377,940 2.0299 1.822 1.822 1.831 1.804 1.961 3,396,806 1.8776 -3.90%
2020-08-28 0 2.050 2.050 2.060 2.030 2.220 8,996,000 18,972,120 2.1090 1.896 1.896 1.905 1.878 2.053 9,725,546 1.9508 -8.89%
2020-08-27 0 2.250 2.250 2.260 2.070 2.480 32,280,000 74,363,920 2.3037 2.081 2.081 2.090 1.915 2.294 34,897,801 2.1309 4.65%
2020-08-26 0 2.150 2.140 2.150 2.130 2.290 2,964,000 6,518,220 2.1991 1.989 1.979 1.989 1.970 2.118 3,204,371 2.0342 -2.27%
2020-08-25 0 2.200 2.190 2.200 1.920 2.260 9,502,000 19,976,400 2.1023 2.035 2.026 2.035 1.776 2.090 10,272,581 1.9446 7.84%
2020-08-24 0 2.040 2.030 2.040 2.020 2.100 2,558,000 5,229,500 2.0444 1.887 1.878 1.887 1.868 1.942 2,765,445 1.8910 -2.39%
2020-08-21 0 2.090 2.090 2.100 2.070 2.190 2,392,000 5,089,800 2.1278 1.933 1.933 1.942 1.915 2.026 2,585,983 1.9682 -1.42%
2020-08-20 0 2.120 2.100 2.120 2.020 2.190 3,764,000 7,868,700 2.0905 1.961 1.942 1.961 1.868 2.026 4,069,248 1.9337 -4.07%
2020-08-19 0 2.210 2.210 2.220 2.130 2.380 9,254,000 20,868,100 2.2550 2.044 2.044 2.053 1.970 2.201 10,004,469 2.0859 5.24%
2020-08-18 0 2.100 2.090 2.100 1.850 2.100 7,106,000 14,163,700 1.9932 1.942 1.933 1.942 1.711 1.942 7,682,273 1.8437 12.30%
2020-08-17 0 1.870 1.860 1.870 1.810 1.900 2,210,000 4,126,020 1.8670 1.730 1.720 1.730 1.674 1.757 2,389,224 1.7269 4.47%
2020-08-14 0 1.790 1.790 1.800 1.780 1.830 518,000 930,000 1.7954 1.656 1.656 1.665 1.646 1.693 560,008 1.6607 -0.56%
2020-08-13 0 1.800 1.770 1.800 1.760 1.880 1,506,000 2,724,980 1.8094 1.665 1.637 1.665 1.628 1.739 1,628,132 1.6737 -2.70%
2020-08-12 0 1.850 1.840 1.850 1.670 1.870 3,174,000 5,724,120 1.8034 1.711 1.702 1.711 1.545 1.730 3,431,401 1.6682 10.12%
2020-08-11 0 1.680 1.680 1.700 1.660 1.700 238,000 401,140 1.6855 1.554 1.554 1.572 1.535 1.572 257,301 1.5590 0.00%
2020-08-10 0 1.680 1.680 1.690 1.650 1.700 198,000 331,120 1.6723 1.554 1.554 1.563 1.526 1.572 214,057 1.5469 0.00%
2020-08-07 0 1.680 1.680 1.700 1.650 1.720 614,000 1,025,220 1.6697 1.554 1.554 1.572 1.526 1.591 663,793 1.5445 -2.33%
2020-08-06 0 1.720 1.700 1.720 1.690 1.720 468,000 793,700 1.6959 1.591 1.572 1.591 1.563 1.591 505,953 1.5687 1.18%
2020-08-05 0 1.700 1.700 1.710 1.680 1.700 348,000 589,620 1.6943 1.572 1.572 1.582 1.554 1.572 376,222 1.5672 -1.16%
2020-08-04 0 1.720 1.710 1.720 1.690 1.720 282,000 482,140 1.7097 1.591 1.582 1.591 1.563 1.591 304,869 1.5815 0.58%
2020-08-03 0 1.710 1.710 1.730 1.700 1.760 364,000 626,240 1.7204 1.582 1.582 1.600 1.572 1.628 393,519 1.5914 -3.39%
2020-07-31 0 1.770 1.760 1.770 1.750 1.780 52,000 92,020 1.7696 1.637 1.628 1.637 1.619 1.646 56,217 1.6369 0.00%
2020-07-30 0 1.770 1.740 1.770 1.740 1.770 362,000 632,520 1.7473 1.637 1.609 1.637 1.609 1.637 391,357 1.6162 0.57%
2020-07-29 0 1.760 1.750 1.760 1.720 1.760 122,000 211,960 1.7374 1.628 1.619 1.628 1.591 1.628 131,894 1.6071 3.53%
2020-07-28 0 1.700 1.700 1.720 1.690 1.750 230,000 393,100 1.7091 1.572 1.572 1.591 1.563 1.619 248,652 1.5809 0.59%
2020-07-27 0 1.690 1.680 1.700 1.680 1.730 500,000 850,680 1.7014 1.563 1.554 1.572 1.554 1.600 540,548 1.5737 1.20%
2020-07-24 0 1.670 1.670 1.690 1.660 1.790 1,802,000 3,148,060 1.7470 1.545 1.545 1.563 1.535 1.656 1,948,136 1.6159 -6.18%
2020-07-23 0 1.780 1.780 1.790 1.740 1.800 780,000 1,379,500 1.7686 1.646 1.646 1.656 1.609 1.665 843,255 1.6359 0.00%
2020-07-22 0 1.780 1.780 1.800 1.780 1.860 1,742,000 3,152,020 1.8094 1.646 1.646 1.665 1.646 1.720 1,883,270 1.6737 -2.73%
2020-07-21 0 1.830 1.830 1.840 1.830 1.940 1,236,000 2,292,200 1.8545 1.693 1.693 1.702 1.693 1.794 1,336,235 1.7154 -2.66%
2020-07-20 0 1.880 1.870 1.880 1.800 1.880 718,000 1,326,100 1.8469 1.739 1.730 1.739 1.665 1.739 776,227 1.7084 2.17%
2020-07-17 0 1.840 1.840 1.850 1.780 1.890 1,400,000 2,567,980 1.8343 1.702 1.702 1.711 1.646 1.748 1,513,535 1.6967 3.95%
2020-07-16 0 1.770 1.770 1.780 1.760 1.870 4,316,000 7,855,320 1.8200 1.637 1.637 1.646 1.628 1.730 4,666,013 1.6835 -1.12%
2020-07-15 0 1.790 1.760 1.790 1.740 1.850 1,060,000 1,878,480 1.7722 1.656 1.628 1.656 1.609 1.711 1,145,962 1.6392 0.56%
2020-07-14 0 1.780 1.770 1.780 1.740 1.830 1,130,000 2,016,100 1.7842 1.646 1.637 1.646 1.609 1.693 1,221,639 1.6503 -3.78%
2020-07-13 0 1.850 1.840 1.850 1.760 1.950 8,856,000 16,064,980 1.8140 1.711 1.702 1.711 1.628 1.804 9,574,192 1.6779 5.71%
2020-07-10 0 1.750 1.750 1.760 1.740 1.790 704,000 1,238,860 1.7597 1.619 1.619 1.628 1.609 1.656 761,092 1.6277 -2.78%
2020-07-09 0 1.800 1.790 1.800 1.770 1.850 2,112,000 3,816,340 1.8070 1.665 1.656 1.665 1.637 1.711 2,283,276 1.6714 1.12%
2020-07-08 0 1.780 1.770 1.780 1.750 1.800 628,000 1,112,420 1.7714 1.646 1.637 1.646 1.619 1.665 678,929 1.6385 0.00%
2020-07-07 0 1.780 1.770 1.790 1.760 1.820 2,714,000 4,857,240 1.7897 1.646 1.637 1.656 1.628 1.683 2,934,096 1.6554 0.56%
2020-07-06 0 1.770 1.760 1.770 1.750 1.940 4,672,000 8,435,880 1.8056 1.637 1.628 1.637 1.619 1.794 5,050,884 1.6702 -6.35%
2020-07-03 0 1.890 1.880 1.910 1.790 1.950 4,936,000 9,289,440 1.8820 1.748 1.739 1.767 1.656 1.804 5,336,293 1.7408 2.72%
2020-07-02 0 1.840 1.830 1.840 1.790 1.870 2,824,000 5,134,260 1.8181 1.702 1.693 1.702 1.656 1.730 3,053,017 1.6817 -1.60%
2020-06-30 0 1.870 1.850 1.870 1.810 1.980 2,898,000 5,433,220 1.8748 1.730 1.711 1.730 1.674 1.831 3,133,018 1.7342 -2.09%
2020-06-29 0 1.910 1.910 1.920 1.830 2.100 5,366,000 10,272,940 1.9145 1.767 1.767 1.776 1.693 1.942 5,801,165 1.7708 -2.05%
2020-06-26 0 1.950 1.950 1.960 1.920 2.490 28,679,000 64,557,330 2.2510 1.804 1.804 1.813 1.776 2.303 31,004,772 2.0822 19.63%
2020-06-24 0 1.630 1.640 1.690 1.600 1.780 482,000 808,220 1.6768 1.508 1.517 1.563 1.480 1.646 521,089 1.5510 -6.86%
2020-06-23 0 1.750 1.740 1.750 1.680 1.770 372,000 644,080 1.7314 1.619 1.609 1.619 1.554 1.637 402,168 1.6015 -3.31%
2020-06-22 0 1.810 1.780 1.810 1.620 1.860 2,266,000 3,973,640 1.7536 1.674 1.646 1.674 1.498 1.720 2,449,765 1.6220 11.73%
2020-06-19 0 1.620 1.620 1.640 1.500 1.640 1,438,000 2,291,460 1.5935 1.498 1.498 1.517 1.387 1.517 1,554,617 1.4740 8.00%
2020-06-18 0 1.500 1.450 1.500 1.420 1.550 268,000 396,700 1.4802 1.387 1.341 1.387 1.313 1.434 289,734 1.3692 2.04%
2020-06-17 0 1.470 1.430 1.500 1.350 1.580 978,000 1,447,760 1.4803 1.360 1.323 1.387 1.249 1.461 1,057,313 1.3693 4.26%
2020-06-16 0 1.410 1.380 1.410 1.350 1.420 106,000 147,920 1.3955 1.304 1.276 1.304 1.249 1.313 114,596 1.2908 6.82%
2020-06-15 0 1.320 1.320 1.400 1.300 1.350 210,000 274,880 1.3090 1.221 1.221 1.295 1.202 1.249 227,030 1.2108 -2.94%
2020-06-12 0 1.370 1.340 1.420 1.320 1.380 48,000 65,360 1.3617 1.258 1.230 1.304 1.212 1.267 52,274 1.2503 -0.72%
2020-06-11 0 1.380 1.370 1.390 1.340 1.380 56,000 75,360 1.3457 1.267 1.258 1.276 1.230 1.267 60,987 1.2357 -1.43%
2020-06-10 0 1.400 1.390 1.400 1.390 1.430 144,000 202,860 1.4088 1.286 1.276 1.286 1.276 1.313 156,823 1.2936 -1.41%
2020-06-09 0 1.420 1.420 1.430 1.400 1.460 238,000 338,620 1.4228 1.304 1.304 1.313 1.286 1.341 259,193 1.3064 -0.70%
2020-06-08 0 1.430 1.420 1.430 1.380 1.440 206,000 291,140 1.4133 1.313 1.304 1.313 1.267 1.322 224,343 1.2977 2.14%
2020-06-05 0 1.400 1.370 1.400 1.310 1.400 158,000 215,240 1.3623 1.286 1.258 1.286 1.203 1.286 172,069 1.2509 5.26%
2020-06-04 0 1.330 1.320 1.330 1.320 1.390 212,000 282,840 1.3342 1.221 1.212 1.221 1.212 1.276 230,878 1.2251 -0.75%
2020-06-03 0 1.340 1.320 1.400 1.270 1.360 332,000 432,920 1.3040 1.230 1.212 1.286 1.166 1.249 361,563 1.1974 -1.47%
2020-06-02 0 1.360 1.360 1.400 1.360 1.390 106,000 146,620 1.3832 1.249 1.249 1.286 1.249 1.276 115,439 1.2701 3.03%
2020-06-01 0 1.320 1.300 1.320 1.240 1.320 198,000 258,680 1.3065 1.212 1.194 1.212 1.139 1.212 215,631 1.1996 1.54%
2020-05-29 0 1.300 1.300 1.340 1.250 1.330 168,000 218,200 1.2988 1.194 1.194 1.230 1.148 1.221 182,960 1.1926 -2.26%
2020-05-28 0 1.330 1.330 1.350 1.330 1.360 138,000 185,180 1.3419 1.221 1.221 1.240 1.221 1.249 150,288 1.2322 -3.62%
2020-05-27 0 1.380 1.330 1.400 1.330 1.380 150,000 201,940 1.3463 1.267 1.221 1.286 1.221 1.267 163,357 1.2362 2.22%
2020-05-26 0 1.350 1.350 1.400 1.350 1.390 40,000 55,280 1.3820 1.240 1.240 1.286 1.240 1.276 43,562 1.2690 -0.74%
2020-05-25 0 1.360 1.390 1.420 1.340 1.380 82,000 111,240 1.3566 1.249 1.276 1.304 1.230 1.267 89,302 1.2457 -2.16%
2020-05-22 0 1.390 1.380 1.400 1.360 1.390 168,000 230,820 1.3739 1.276 1.267 1.286 1.249 1.276 182,960 1.2616 -4.14%
2020-05-21 0 1.450 1.450 1.460 1.450 1.460 206,000 300,200 1.4573 1.331 1.331 1.341 1.331 1.341 224,343 1.3381 -2.03%
2020-05-20 0 1.480 1.470 1.480 1.460 1.530 50,000 74,180 1.4836 1.359 1.350 1.359 1.341 1.405 54,452 1.3623 -1.99%
2020-05-19 0 1.510 1.500 1.510 1.440 1.530 100,000 149,240 1.4924 1.387 1.377 1.387 1.322 1.405 108,905 1.3704 5.59%
2020-05-18 0 1.430 1.420 1.450 1.400 1.430 184,000 260,600 1.4163 1.313 1.304 1.331 1.286 1.313 200,384 1.3005 -0.69%
2020-05-15 0 1.440 1.430 1.440 1.440 1.450 50,000 72,300 1.4460 1.322 1.313 1.322 1.322 1.331 54,452 1.3278 -1.37%
2020-05-14 0 1.460 1.450 1.490 1.460 1.460 118,000 172,280 1.4600 1.341 1.331 1.368 1.341 1.341 128,507 1.3406 0.69%
2020-05-13 0 1.450 1.450 1.580 1.450 1.480 88,000 129,200 1.4682 1.331 1.331 1.451 1.331 1.359 95,836 1.3481 -0.68%
2020-05-12 0 1.460 1.460 1.480 1.460 1.480 84,000 123,840 1.4743 1.341 1.341 1.359 1.341 1.359 91,480 1.3537 -1.35%
2020-05-11 0 1.480 1.470 1.480 1.450 1.500 383,900 567,155 1.4774 1.359 1.350 1.359 1.331 1.377 418,085 1.3566 -0.67%
2020-05-08 0 1.490 1.490 1.500 1.490 1.500 248,000 371,900 1.4996 1.368 1.368 1.377 1.368 1.377 270,083 1.3770 -0.67%
2020-05-07 0 1.500 1.480 1.500 1.500 1.510 148,000 222,400 1.5027 1.377 1.359 1.377 1.377 1.387 161,179 1.3798 -0.66%
2020-05-06 0 1.510 1.500 1.530 1.510 1.580 50,000 77,020 1.5404 1.387 1.377 1.405 1.387 1.451 54,452 1.4144 -4.43%
2020-05-05 0 1.580 1.520 1.580 1.570 1.600 40,000 63,320 1.5830 1.451 1.396 1.451 1.442 1.469 43,562 1.4536 1.28%
2020-05-04 0 1.560 1.550 1.590 1.560 1.610 73,000 114,770 1.5722 1.432 1.423 1.460 1.432 1.478 79,500 1.4436 0.65%
2020-04-29 0 1.550 1.550 1.610 1.540 1.600 114,000 179,920 1.5782 1.423 1.423 1.478 1.414 1.469 124,151 1.4492 -3.73%
2020-04-28 0 1.610 1.590 1.610 1.550 1.630 124,000 196,600 1.5855 1.478 1.460 1.478 1.423 1.497 135,042 1.4558 1.90%
2020-04-27 0 1.580 1.560 1.580 1.560 1.600 116,000 182,940 1.5771 1.451 1.432 1.451 1.432 1.469 126,329 1.4481 -3.07%
2020-04-24 0 1.630 1.590 1.680 1.580 1.630 148,000 237,200 1.6027 1.497 1.460 1.543 1.451 1.497 161,179 1.4717 -2.40%
2020-04-23 0 1.670 1.670 1.700 1.660 1.700 152,000 256,760 1.6892 1.533 1.533 1.561 1.524 1.561 165,535 1.5511 3.09%
2020-04-22 0 1.620 1.620 1.750 1.560 1.790 296,000 494,540 1.6707 1.488 1.488 1.607 1.432 1.644 322,358 1.5341 0.00%
2020-04-21 0 1.620 1.610 1.620 1.600 1.630 62,000 100,200 1.6161 1.488 1.478 1.488 1.469 1.497 67,521 1.4840 -2.41%
2020-04-20 0 1.660 1.650 1.670 1.630 1.660 104,000 170,800 1.6423 1.524 1.515 1.533 1.497 1.524 113,261 1.5080 1.84%
2020-04-17 0 1.630 1.620 1.650 1.610 1.700 466,000 767,940 1.6479 1.497 1.488 1.515 1.478 1.561 507,495 1.5132 0.62%
2020-04-16 0 1.620 1.610 1.620 1.630 1.630 26,000 42,380 1.6300 1.488 1.478 1.488 1.497 1.497 28,315 1.4967 -0.61%
2020-04-15 0 1.630 1.630 1.640 1.610 1.780 491,000 816,340 1.6626 1.497 1.497 1.506 1.478 1.634 534,722 1.5267 -6.32%
2020-04-14 0 1.740 1.740 1.750 1.500 1.850 1,696,000 2,828,220 1.6676 1.598 1.598 1.607 1.377 1.699 1,847,022 1.5312 19.18%
2020-04-09 0 1.460 1.440 1.470 1.450 1.500 272,000 399,540 1.4689 1.341 1.322 1.350 1.331 1.377 296,220 1.3488 -1.35%
2020-04-08 0 1.480 1.460 1.480 1.460 1.490 86,000 127,440 1.4819 1.359 1.341 1.359 1.341 1.368 93,658 1.3607 -0.67%
2020-04-07 0 1.490 1.490 1.520 1.450 1.530 148,000 222,340 1.5023 1.368 1.368 1.396 1.331 1.405 161,179 1.3795 2.76%
2020-04-06 0 1.450 1.400 1.450 1.400 1.470 90,000 127,960 1.4218 1.331 1.286 1.331 1.286 1.350 98,014 1.3055 3.57%
2020-04-03 0 1.400 1.390 1.500 1.400 1.480 186,000 262,460 1.4111 1.286 1.276 1.377 1.286 1.359 202,563 1.2957 -6.04%
2020-04-02 0 1.490 1.470 1.510 1.410 1.490 46,000 66,620 1.4483 1.368 1.350 1.387 1.295 1.368 50,096 1.3298 3.47%
2020-04-01 0 1.440 1.440 1.470 1.440 1.530 288,000 422,320 1.4664 1.322 1.322 1.350 1.322 1.405 313,645 1.3465 -5.26%
2020-03-31 0 1.520 1.510 1.520 1.360 1.540 426,000 636,300 1.4937 1.396 1.387 1.396 1.249 1.414 463,934 1.3715 12.59%
2020-03-30 0 1.350 1.320 1.350 1.350 1.380 24,000 33,060 1.3775 1.240 1.212 1.240 1.240 1.267 26,137 1.2649 -4.93%
2020-03-27 0 1.420 1.410 1.450 1.400 1.440 172,000 244,500 1.4215 1.304 1.295 1.331 1.286 1.322 187,316 1.3053 2.90%
2020-03-26 0 1.380 1.380 1.440 1.350 1.420 298,000 410,480 1.3774 1.267 1.267 1.322 1.240 1.304 324,536 1.2648 -2.82%
2020-03-25 0 1.420 1.400 1.420 1.330 1.480 202,000 281,060 1.3914 1.304 1.286 1.304 1.221 1.359 219,987 1.2776 10.94%
2020-03-24 0 1.280 1.280 1.320 1.270 1.360 46,000 59,660 1.2970 1.175 1.175 1.212 1.166 1.249 50,096 1.1909 1.59%
2020-03-23 0 1.260 1.250 1.260 1.230 1.280 270,329 338,297 1.2514 1.157 1.148 1.157 1.129 1.175 294,401 1.1491 -5.26%
2020-03-20 0 1.330 1.330 1.360 1.300 1.400 196,000 264,460 1.3493 1.221 1.221 1.249 1.194 1.286 213,453 1.2390 3.10%
2020-03-19 0 1.290 1.280 1.300 1.260 1.450 320,000 422,100 1.3191 1.185 1.175 1.194 1.157 1.331 348,495 1.2112 -11.03%
2020-03-18 0 1.450 1.430 1.450 1.430 1.600 482,000 725,720 1.5056 1.331 1.313 1.331 1.313 1.469 524,920 1.3825 -2.68%
2020-03-17 0 1.490 1.490 1.500 1.480 1.500 148,000 220,580 1.4904 1.368 1.368 1.377 1.359 1.377 161,179 1.3685 -1.97%
2020-03-16 0 1.520 1.510 1.570 1.510 1.680 92,000 143,680 1.5617 1.396 1.387 1.442 1.387 1.543 100,192 1.4340 -3.18%
2020-03-13 0 1.570 1.550 1.570 1.450 1.610 626,000 952,420 1.5214 1.442 1.423 1.442 1.331 1.478 681,743 1.3970 -5.42%
2020-03-12 0 1.660 1.620 1.660 1.610 1.700 504,000 828,000 1.6429 1.524 1.488 1.524 1.478 1.561 548,879 1.5085 -5.14%
2020-03-11 0 1.750 1.740 1.750 1.750 1.800 98,000 172,840 1.7637 1.607 1.598 1.607 1.607 1.653 106,727 1.6195 -0.57%
2020-03-10 0 1.760 1.750 1.760 1.750 1.790 310,000 545,300 1.7590 1.616 1.607 1.616 1.607 1.644 337,604 1.6152 -0.56%
2020-03-09 0 1.770 1.780 1.790 1.760 1.850 890,000 1,629,340 1.8307 1.625 1.634 1.644 1.616 1.699 969,251 1.6810 -4.84%
2020-03-06 0 1.860 1.860 1.870 1.850 1.890 46,000 85,700 1.8630 1.708 1.708 1.717 1.699 1.735 50,096 1.7107 1.09%
2020-03-05 0 1.840 1.840 1.900 1.800 1.880 256,000 469,020 1.8321 1.690 1.690 1.745 1.653 1.726 278,796 1.6823 -1.08%
2020-03-04 0 1.860 1.850 1.870 1.830 1.870 144,000 266,300 1.8493 1.708 1.699 1.717 1.680 1.717 156,823 1.6981 -0.53%
2020-03-03 0 1.870 1.870 1.890 1.870 1.900 218,000 410,500 1.8830 1.717 1.717 1.735 1.717 1.745 237,412 1.7291 -1.58%
2020-03-02 0 1.900 1.880 1.900 1.880 1.930 60,000 114,100 1.9017 1.745 1.726 1.745 1.726 1.772 65,343 1.7462 1.06%
2020-02-28 0 1.880 1.880 1.900 1.860 1.940 278,000 528,080 1.8996 1.726 1.726 1.745 1.708 1.781 302,755 1.7442 -3.09%
2020-02-27 0 1.940 1.940 2.000 1.930 1.940 120,000 232,200 1.9350 1.781 1.781 1.836 1.772 1.781 130,686 1.7768 0.52%
2020-02-26 0 1.930 1.930 1.990 1.910 1.960 272,000 528,100 1.9415 1.772 1.772 1.827 1.754 1.800 296,220 1.7828 0.52%
2020-02-25 0 1.920 1.920 1.930 1.900 1.930 328,000 628,320 1.9156 1.763 1.763 1.772 1.745 1.772 357,207 1.7590 -0.52%
2020-02-24 0 1.930 1.920 1.930 1.920 1.960 242,000 468,060 1.9341 1.772 1.763 1.772 1.763 1.800 263,549 1.7760 -3.50%
2020-02-21 0 2.000 1.990 2.020 1.960 2.020 340,000 678,040 1.9942 1.836 1.827 1.855 1.800 1.855 370,276 1.8312 -1.48%
2020-02-20 0 2.030 2.020 2.030 2.010 2.070 370,000 753,600 2.0368 1.864 1.855 1.864 1.846 1.901 402,947 1.8702 -1.93%
2020-02-19 0 2.070 2.070 2.090 2.060 2.140 254,000 530,080 2.0869 1.901 1.901 1.919 1.892 1.965 276,618 1.9163 -1.90%
2020-02-18 0 2.110 2.110 2.120 2.030 2.170 1,232,000 2,588,920 2.1014 1.937 1.937 1.947 1.864 1.993 1,341,705 1.9296 1.93%
2020-02-17 0 2.070 2.060 2.080 1.790 2.180 3,760,000 7,770,780 2.0667 1.901 1.892 1.910 1.644 2.002 4,094,813 1.8977 14.36%
2020-02-14 0 1.810 1.800 1.810 1.790 1.860 440,000 798,680 1.8152 1.662 1.653 1.662 1.644 1.708 479,180 1.6668 -0.55%
2020-02-13 0 1.820 1.830 1.850 1.790 1.910 816,000 1,492,500 1.8290 1.671 1.680 1.699 1.644 1.754 888,661 1.6795 -4.71%
2020-02-12 0 1.910 1.910 1.930 1.860 2.010 460,000 889,980 1.9347 1.754 1.754 1.772 1.708 1.846 500,961 1.7765 -4.98%
2020-02-11 0 2.010 2.010 2.030 1.980 2.080 454,000 911,380 2.0074 1.846 1.846 1.864 1.818 1.910 494,427 1.8433 -3.37%
2020-02-10 0 2.080 2.020 2.100 1.990 2.120 890,000 1,824,500 2.0500 1.910 1.855 1.928 1.827 1.947 969,251 1.8824 4.00%
2020-02-07 0 2.000 2.000 2.020 1.930 2.100 2,138,000 4,330,620 2.0255 1.836 1.836 1.855 1.772 1.928 2,328,380 1.8599 -10.71%
2020-02-06 0 2.240 2.230 2.240 1.760 2.260 5,742,000 12,175,560 2.1204 2.057 2.048 2.057 1.616 2.075 6,253,302 1.9471 27.27%
2020-02-05 0 1.760 1.760 1.780 1.650 1.810 356,000 621,320 1.7453 1.616 1.616 1.634 1.515 1.662 387,700 1.6026 6.67%
2020-02-04 0 1.650 1.650 1.680 1.620 1.730 66,000 110,080 1.6679 1.515 1.515 1.543 1.488 1.589 71,877 1.5315 -1.79%
2020-02-03 0 1.680 1.620 1.670 1.670 1.690 44,000 74,160 1.6855 1.543 1.488 1.533 1.533 1.552 47,918 1.5476 3.70%
2020-01-31 0 1.620 1.620 1.650 1.600 1.680 244,000 402,100 1.6480 1.488 1.488 1.515 1.469 1.543 265,727 1.5132 -4.14%
2020-01-30 0 1.690 1.690 1.710 1.600 1.760 312,000 528,980 1.6954 1.552 1.552 1.570 1.469 1.616 339,782 1.5568 -3.98%
2020-01-29 0 1.760 1.750 1.790 1.750 1.810 172,000 304,960 1.7730 1.616 1.607 1.644 1.607 1.662 187,316 1.6281 -4.35%
2020-01-24 0 1.840 1.840 1.900 1.830 1.860 30,000 55,300 1.8433 1.690 1.690 1.745 1.680 1.708 32,671 1.6926 0.00%
2020-01-23 0 1.840 1.830 1.890 1.830 1.920 436,000 819,340 1.8792 1.690 1.680 1.735 1.680 1.763 474,824 1.7256 -4.17%
2020-01-22 0 1.920 1.910 1.940 1.910 1.950 96,000 184,300 1.9198 1.763 1.754 1.781 1.754 1.791 104,548 1.7628 0.00%
2020-01-21 0 1.920 1.910 1.960 1.920 1.970 170,000 327,800 1.9282 1.763 1.754 1.800 1.763 1.809 185,138 1.7706 -2.04%
2020-01-20 0 1.960 1.960 1.970 1.950 2.000 162,000 318,460 1.9658 1.800 1.800 1.809 1.791 1.836 176,425 1.8051 1.55%
2020-01-17 0 1.930 1.930 1.960 1.930 1.960 108,000 210,500 1.9491 1.772 1.772 1.800 1.772 1.800 117,617 1.7897 0.00%
2020-01-16 0 1.930 1.920 1.950 1.910 1.960 68,000 131,260 1.9303 1.772 1.763 1.791 1.754 1.800 74,055 1.7725 1.05%
2020-01-15 0 1.910 1.920 1.960 1.910 1.970 60,000 115,840 1.9307 1.754 1.763 1.800 1.754 1.809 65,343 1.7728 -2.55%
2020-01-14 0 1.960 1.920 1.970 1.890 1.960 232,000 447,640 1.9295 1.800 1.763 1.809 1.735 1.800 252,659 1.7717 3.16%
2020-01-13 0 1.900 1.900 1.930 1.900 1.970 302,000 585,220 1.9378 1.745 1.745 1.772 1.745 1.809 328,892 1.7794 -1.04%
2020-01-10 0 1.920 1.920 1.950 1.910 1.980 160,000 311,540 1.9471 1.763 1.763 1.791 1.754 1.818 174,247 1.7879 0.52%
2020-01-09 0 1.910 1.900 1.910 1.860 1.910 186,000 351,880 1.8918 1.754 1.745 1.754 1.708 1.754 202,563 1.7371 2.69%
2020-01-08 0 1.860 1.860 1.880 1.850 1.890 170,000 316,400 1.8612 1.708 1.708 1.726 1.699 1.735 185,138 1.7090 -1.59%
2020-01-07 0 1.890 1.890 1.910 1.860 1.920 106,000 199,440 1.8815 1.735 1.735 1.754 1.708 1.763 115,439 1.7277 -0.53%
2020-01-06 0 1.900 1.900 1.910 1.860 1.930 248,000 471,820 1.9025 1.745 1.745 1.754 1.708 1.772 270,083 1.7469 0.53%
2020-01-03 0 1.890 1.890 1.910 1.870 1.940 110,000 208,640 1.8967 1.735 1.735 1.754 1.717 1.781 119,795 1.7416 -2.58%
2020-01-02 0 1.940 1.910 1.960 1.870 1.940 368,000 705,460 1.9170 1.781 1.754 1.800 1.717 1.781 400,769 1.7603 3.74%
2019-12-31 0 1.870 1.860 1.890 1.860 1.910 190,000 357,400 1.8811 1.717 1.708 1.735 1.708 1.754 206,919 1.7272 -3.11%
2019-12-30 0 1.930 1.920 1.930 1.890 1.990 414,000 793,620 1.9170 1.772 1.763 1.772 1.735 1.827 450,865 1.7602 -3.02%
2019-12-27 0 1.990 1.990 2.000 1.960 2.050 808,000 1,610,660 1.9934 1.827 1.827 1.836 1.800 1.882 879,949 1.8304 -4.78%
2019-12-24 0 2.090 2.090 2.110 2.000 2.180 726,000 1,510,840 2.0810 1.919 1.919 1.937 1.836 2.002 790,647 1.9109 -3.24%
2019-12-23 0 2.160 2.160 2.170 1.830 2.400 42,014,000 75,005,320 1.7852 1.983 1.983 1.993 1.680 2.204 45,755,175 1.6393 22.73%
2019-12-20 0 1.760 1.730 1.760 1.730 1.770 110,000 192,360 1.7487 1.616 1.589 1.616 1.589 1.625 119,795 1.6057 -0.56%
2019-12-19 0 1.770 1.770 1.800 1.750 1.770 30,000 52,740 1.7580 1.625 1.625 1.653 1.607 1.625 32,671 1.6143 -0.56%
2019-12-18 0 1.780 1.780 1.790 1.770 1.780 34,000 60,440 1.7776 1.634 1.634 1.644 1.625 1.634 37,028 1.6323 0.56%
2019-12-17 0 1.770 1.760 1.780 1.770 1.800 110,000 196,960 1.7905 1.625 1.616 1.634 1.625 1.653 119,795 1.6441 -0.56%
2019-12-16 0 1.780 1.780 1.820 1.760 1.780 116,000 206,300 1.7784 1.634 1.634 1.671 1.616 1.634 126,329 1.6330 0.00%
2019-12-13 0 1.780 1.780 1.820 1.780 1.980 166,000 303,060 1.8257 1.634 1.634 1.671 1.634 1.818 180,782 1.6764 -1.11%
2019-12-12 0 1.800 1.790 1.810 1.750 1.800 248,000 435,800 1.7573 1.653 1.644 1.662 1.607 1.653 270,083 1.6136 1.69%
2019-12-11 0 1.770 1.770 1.790 1.770 1.800 66,000 117,000 1.7727 1.625 1.625 1.644 1.625 1.653 71,877 1.6278 0.00%
2019-12-10 0 1.770 1.730 1.780 1.750 1.800 50,000 88,640 1.7728 1.625 1.589 1.634 1.607 1.653 54,452 1.6278 -0.56%
2019-12-09 0 1.780 1.760 1.800 1.740 1.880 88,000 155,940 1.7720 1.634 1.616 1.653 1.598 1.726 95,836 1.6272 2.89%
2019-12-06 0 1.730 1.730 1.810 1.730 1.820 44,000 78,200 1.7773 1.589 1.589 1.662 1.589 1.671 47,918 1.6320 -3.35%
2019-12-05 0 1.790 1.780 1.800 1.780 1.820 16,000 28,900 1.8063 1.644 1.634 1.653 1.634 1.671 17,425 1.6586 -1.10%
2019-12-04 0 1.810 1.810 1.820 1.730 1.790 54,000 95,040 1.7600 1.662 1.662 1.671 1.589 1.644 58,808 1.6161 -2.16%
2019-12-03 0 1.850 1.770 1.850 - - 0 0 - 1.699 1.625 1.699 - - 0 - -2.12%
2019-12-02 0 1.890 1.850 1.890 1.750 1.920 200,000 370,600 1.8530 1.735 1.699 1.735 1.607 1.763 217,809 1.7015 8.00%
2019-11-29 0 1.750 1.750 1.770 1.740 1.770 70,000 122,560 1.7509 1.607 1.607 1.625 1.598 1.625 76,233 1.6077 -4.89%
2019-11-28 0 1.840 1.800 1.850 1.800 1.850 176,000 318,340 1.8088 1.690 1.653 1.699 1.653 1.699 191,672 1.6609 -3.16%
2019-11-27 0 1.900 1.830 1.900 1.820 1.900 186,000 346,060 1.8605 1.745 1.680 1.745 1.671 1.745 202,563 1.7084 0.53%
2019-11-26 0 1.890 1.880 1.890 1.890 1.930 40,000 75,960 1.8990 1.735 1.726 1.735 1.735 1.772 43,562 1.7437 -2.58%
2019-11-25 0 1.940 1.890 1.950 1.880 1.950 60,000 115,260 1.9210 1.781 1.735 1.791 1.726 1.791 65,343 1.7639 1.04%
2019-11-22 0 1.920 1.920 1.930 1.900 1.970 52,000 100,640 1.9354 1.763 1.763 1.772 1.745 1.809 56,630 1.7771 -2.54%
2019-11-21 0 1.970 1.900 1.970 1.900 2.010 36,000 70,580 1.9606 1.809 1.745 1.809 1.745 1.846 39,206 1.8003 1.55%
2019-11-20 0 1.940 1.940 1.950 1.930 2.090 68,000 132,860 1.9538 1.781 1.781 1.791 1.772 1.919 74,055 1.7941 -1.52%
2019-11-19 0 1.970 1.960 2.000 1.920 2.080 144,000 282,020 1.9585 1.809 1.800 1.836 1.763 1.910 156,823 1.7983 2.07%
2019-11-18 0 1.930 1.910 1.920 1.920 1.930 122,000 234,320 1.9207 1.772 1.754 1.763 1.763 1.772 132,864 1.7636 -3.02%
2019-11-15 0 1.990 1.980 1.990 1.930 2.000 82,000 162,140 1.9773 1.827 1.818 1.827 1.772 1.836 89,302 1.8156 0.00%
2019-11-14 0 1.990 1.950 1.990 1.930 2.020 136,000 268,580 1.9749 1.827 1.791 1.827 1.772 1.855 148,110 1.8134 2.05%
2019-11-13 0 1.950 1.950 1.960 1.930 2.030 424,000 831,880 1.9620 1.791 1.791 1.800 1.772 1.864 461,755 1.8016 -6.25%
2019-11-12 0 2.080 2.060 2.100 2.040 2.120 284,000 593,100 2.0884 1.910 1.892 1.928 1.873 1.947 309,289 1.9176 -3.26%
2019-11-11 0 2.150 2.100 2.160 2.030 2.330 628,000 1,334,640 2.1252 1.974 1.928 1.983 1.864 2.139 683,921 1.9515 -5.29%
2019-11-08 0 2.270 2.220 2.270 2.190 2.380 786,000 1,793,960 2.2824 2.084 2.038 2.084 2.011 2.185 855,990 2.0958 3.18%
2019-11-07 0 2.200 2.190 2.200 2.050 2.300 798,000 1,751,800 2.1952 2.020 2.011 2.020 1.882 2.112 869,059 2.0157 5.77%
2019-11-06 0 2.080 2.070 2.100 2.010 2.270 1,120,000 2,360,240 2.1074 1.910 1.901 1.928 1.846 2.084 1,219,731 1.9350 -8.37%
2019-11-05 0 2.270 2.300 2.310 2.150 2.770 5,602,000 13,752,940 2.4550 2.084 2.112 2.121 1.974 2.544 6,100,835 2.2543 4.61%
2019-11-04 0 2.170 2.160 2.170 1.690 2.200 1,368,000 2,712,340 1.9827 1.993 1.983 1.993 1.552 2.020 1,489,815 1.8206 29.17%
2019-11-01 0 1.680 1.680 1.690 1.640 1.670 154,000 254,920 1.6553 1.543 1.543 1.552 1.506 1.533 167,713 1.5200 -0.59%
2019-10-31 0 1.690 1.690 1.700 1.650 1.670 56,000 93,100 1.6625 1.552 1.552 1.561 1.515 1.533 60,987 1.5266 0.00%
2019-10-30 0 1.690 1.690 1.700 1.680 1.700 54,000 91,240 1.6896 1.552 1.552 1.561 1.543 1.561 58,808 1.5515 0.60%
2019-10-29 0 1.680 1.670 1.700 1.680 1.700 16,000 27,080 1.6925 1.543 1.533 1.561 1.543 1.561 17,425 1.5541 -1.18%
2019-10-28 0 1.700 1.660 1.700 1.640 1.700 206,000 341,400 1.6573 1.561 1.524 1.561 1.506 1.561 224,343 1.5218 0.59%
2019-10-25 0 1.690 1.690 1.700 1.680 1.690 100,000 168,120 1.6812 1.552 1.552 1.561 1.543 1.552 108,905 1.5437 -1.74%
2019-10-24 0 1.720 1.690 1.720 1.720 1.720 50,000 86,000 1.7200 1.579 1.552 1.579 1.579 1.579 54,452 1.5794 1.18%
2019-10-23 0 1.700 1.700 1.730 1.700 1.730 36,000 61,500 1.7083 1.561 1.561 1.589 1.561 1.589 39,206 1.5687 -1.73%
2019-10-22 0 1.730 1.730 1.750 1.720 1.740 60,000 103,560 1.7260 1.589 1.589 1.607 1.579 1.598 65,343 1.5849 -0.57%
2019-10-21 0 1.740 1.740 1.780 1.740 1.780 30,000 52,780 1.7593 1.598 1.598 1.634 1.598 1.634 32,671 1.6155 -0.57%
2019-10-18 0 1.750 1.750 1.760 1.740 1.740 72,000 125,280 1.7400 1.607 1.607 1.616 1.598 1.598 78,411 1.5977 0.57%
2019-10-17 0 1.740 1.700 1.750 - - 0 0 - 1.598 1.561 1.607 - - 0 - 0.00%
2019-10-16 0 1.740 1.740 1.750 1.700 1.750 174,000 298,840 1.7175 1.598 1.598 1.607 1.561 1.607 189,494 1.5770 -1.14%
2019-10-15 0 1.760 1.710 1.760 1.700 1.760 68,000 117,640 1.7300 1.616 1.570 1.616 1.561 1.616 74,055 1.5885 0.57%
2019-10-14 0 1.750 1.700 1.760 1.750 1.760 124,000 217,200 1.7516 1.607 1.561 1.616 1.607 1.616 135,042 1.6084 0.00%
2019-10-11 0 1.750 1.700 1.760 1.730 1.780 150,000 263,000 1.7533 1.607 1.561 1.616 1.589 1.634 163,357 1.6100 1.74%
2019-10-10 0 1.720 1.710 1.720 1.700 1.720 86,000 147,500 1.7151 1.579 1.570 1.579 1.561 1.579 93,658 1.5749 -3.37%
2019-10-09 0 1.780 1.780 1.790 1.700 1.750 4,000 6,900 1.7250 1.634 1.634 1.644 1.561 1.607 4,356 1.5840 3.49%
2019-10-08 0 1.720 1.710 1.760 1.700 1.770 140,000 244,000 1.7429 1.579 1.570 1.616 1.561 1.625 152,466 1.6004 1.18%
2019-10-04 0 1.700 1.700 1.770 1.700 1.830 844,000 1,452,280 1.7207 1.561 1.561 1.625 1.561 1.680 919,155 1.5800 -5.56%
2019-10-03 0 1.800 1.800 1.920 1.790 1.800 34,000 60,880 1.7906 1.653 1.653 1.763 1.644 1.653 37,028 1.6442 -2.70%
2019-10-02 0 1.850 1.840 1.850 1.850 1.860 38,000 70,580 1.8574 1.699 1.690 1.699 1.699 1.708 41,384 1.7055 -0.54%
2019-09-30 0 1.860 1.780 1.860 1.780 1.860 88,000 157,640 1.7914 1.708 1.634 1.708 1.634 1.708 95,836 1.6449 2.20%
2019-09-27 0 1.820 1.800 1.820 1.820 1.860 36,000 66,180 1.8383 1.671 1.653 1.671 1.671 1.708 39,206 1.6880 -3.70%
2019-09-26 0 1.890 1.890 1.900 1.830 1.860 28,000 51,920 1.8543 1.735 1.735 1.745 1.680 1.708 30,493 1.7027 2.72%
2019-09-25 0 1.840 1.830 1.880 1.830 1.890 150,000 277,480 1.8499 1.690 1.680 1.726 1.680 1.735 163,357 1.6986 -4.17%
2019-09-24 0 1.920 1.870 1.980 1.790 1.970 496,000 905,740 1.8261 1.763 1.717 1.818 1.644 1.809 540,167 1.6768 1.05%
2019-09-23 0 1.900 1.890 1.900 1.900 1.950 162,000 309,160 1.9084 1.745 1.735 1.745 1.745 1.791 176,425 1.7524 -4.52%
2019-09-20 0 1.990 1.940 2.000 1.940 1.990 22,000 43,680 1.9855 1.827 1.781 1.836 1.781 1.827 23,959 1.8231 0.00%
2019-09-19 0 1.990 1.990 2.000 - - 0 0 - 1.827 1.827 1.836 - - 0 - 2.05%
2019-09-18 0 1.950 1.930 1.960 1.950 2.030 162,000 321,260 1.9831 1.791 1.772 1.800 1.791 1.864 176,425 1.8209 -1.02%
2019-09-17 0 1.970 1.970 1.980 1.920 2.000 96,000 189,840 1.9775 1.809 1.809 1.818 1.763 1.836 104,548 1.8158 0.51%
2019-09-16 0 1.960 1.960 1.970 1.900 1.930 186,000 357,740 1.9233 1.800 1.800 1.809 1.745 1.772 202,563 1.7661 -1.51%
2019-09-13 0 1.990 1.950 1.990 - - 0 0 - 1.827 1.791 1.827 - - 0 - -0.50%
2019-09-12 0 2.000 1.970 2.010 1.900 2.000 66,000 130,520 1.9776 1.836 1.809 1.846 1.745 1.836 71,877 1.8159 0.50%
2019-09-11 0 1.990 1.990 2.000 1.970 1.980 28,000 55,240 1.9729 1.827 1.827 1.836 1.809 1.818 30,493 1.8115 -0.50%
2019-09-10 0 2.000 1.940 2.010 1.940 2.130 186,000 367,760 1.9772 1.836 1.781 1.846 1.781 1.956 202,563 1.8155 3.63%
2019-09-09 0 1.930 1.930 1.950 1.930 1.950 60,000 115,960 1.9327 1.772 1.772 1.791 1.772 1.791 65,343 1.7746 -2.53%
2019-09-06 0 1.980 1.960 1.980 1.940 2.000 242,000 472,980 1.9545 1.818 1.800 1.818 1.781 1.836 263,549 1.7947 -4.35%
2019-09-05 0 2.070 2.000 2.090 2.040 2.100 68,000 141,300 2.0779 1.901 1.836 1.919 1.873 1.928 74,055 1.9080 -0.96%
2019-09-04 0 2.090 2.090 2.100 2.000 2.000 26,000 52,000 2.0000 1.919 1.919 1.928 1.836 1.836 28,315 1.8365 5.03%
2019-09-03 0 1.990 1.980 2.000 1.990 2.000 110,000 219,980 1.9998 1.827 1.818 1.836 1.827 1.836 119,795 1.8363 -0.50%
2019-09-02 0 2.000 2.000 2.060 2.000 2.000 2,000 4,000 2.0000 1.836 1.836 1.892 1.836 1.836 2,178 1.8365 0.00%
2019-08-30 0 2.000 2.010 2.040 1.960 2.060 342,000 684,900 2.0026 1.836 1.846 1.873 1.800 1.892 372,454 1.8389 -3.38%
2019-08-29 0 2.070 2.070 2.080 2.000 2.030 96,000 192,280 2.0029 1.901 1.901 1.910 1.836 1.864 104,548 1.8391 -0.96%
2019-08-28 0 2.090 2.040 2.100 2.050 2.090 4,000 8,280 2.0700 1.919 1.873 1.928 1.882 1.919 4,356 1.9007 2.45%
2019-08-27 0 2.040 2.060 2.070 2.040 2.150 40,000 83,400 2.0850 1.873 1.892 1.901 1.873 1.974 43,562 1.9145 -2.86%
2019-08-26 0 2.100 2.030 2.100 - - 0 0 - 1.928 1.864 1.928 - - 0 - -1.87%
2019-08-23 0 2.140 2.100 2.150 2.050 2.140 54,000 113,620 2.1041 1.965 1.928 1.974 1.882 1.965 58,808 1.9320 -4.04%
2019-08-22 0 2.230 2.060 2.240 2.230 2.230 2,000 4,460 2.2300 2.048 1.892 2.057 2.048 2.048 2,178 2.0477 4.21%
2019-08-21 0 2.140 2.140 2.150 2.050 2.110 44,000 90,360 2.0536 1.965 1.965 1.974 1.882 1.937 47,918 1.8857 0.00%
2019-08-20 0 2.140 2.140 2.150 2.100 2.210 86,000 183,280 2.1312 1.965 1.965 1.974 1.928 2.029 93,658 1.9569 -2.73%
2019-08-19 0 2.200 2.200 2.260 2.180 2.280 94,000 209,680 2.2306 2.020 2.020 2.075 2.002 2.094 102,370 2.0482 1.85%
2019-08-16 0 2.160 2.160 2.170 2.110 2.110 2,000 4,220 2.1100 1.983 1.983 1.993 1.937 1.937 2,178 1.9375 2.37%
2019-08-15 0 2.110 2.110 2.120 2.010 2.080 70,000 142,700 2.0386 1.937 1.937 1.947 1.846 1.910 76,233 1.8719 0.48%
2019-08-14 0 2.100 2.050 2.100 2.090 2.120 52,000 108,960 2.0954 1.928 1.882 1.928 1.919 1.947 56,630 1.9241 0.48%
2019-08-13 0 2.090 2.070 2.110 2.040 2.150 110,000 227,980 2.0725 1.919 1.901 1.937 1.873 1.974 119,795 1.9031 1.95%
2019-08-12 0 2.050 2.040 2.070 2.020 2.100 150,000 310,820 2.0721 1.882 1.873 1.901 1.855 1.928 163,357 1.9027 -4.65%
2019-08-09 0 2.150 2.100 2.150 2.150 2.200 48,000 104,320 2.1733 1.974 1.928 1.974 1.974 2.020 52,274 1.9956 -2.27%
2019-08-08 0 2.200 2.100 2.200 2.050 2.200 36,000 76,320 2.1200 2.020 1.928 2.020 1.882 2.020 39,206 1.9467 0.46%
2019-08-07 0 2.190 2.110 2.200 2.150 2.190 78,000 168,040 2.1544 2.011 1.937 2.020 1.974 2.011 84,946 1.9782 0.00%
2019-08-06 0 2.190 2.190 2.200 2.050 2.190 198,000 428,140 2.1623 2.011 2.011 2.020 1.882 2.011 215,631 1.9855 -2.23%
2019-08-05 0 2.240 2.230 2.250 2.240 2.370 110,000 249,060 2.2642 2.057 2.048 2.066 2.057 2.176 119,795 2.0791 -9.68%
2019-08-02 0 2.480 2.480 2.490 2.240 2.310 134,000 305,400 2.2791 2.277 2.277 2.286 2.057 2.121 145,932 2.0928 7.83%
2019-08-01 0 2.300 2.400 2.500 2.260 2.340 34,000 77,500 2.2794 2.112 2.204 2.296 2.075 2.149 37,028 2.0930 -2.13%
2019-07-31 0 2.350 2.280 2.360 2.350 2.350 2,000 4,700 2.3500 2.158 2.094 2.167 2.158 2.158 2,178 2.1579 -1.67%
2019-07-30 0 2.390 2.390 2.400 2.300 2.320 10,000 23,080 2.3080 2.195 2.195 2.204 2.112 2.130 10,890 2.1193 3.46%
2019-07-29 0 2.310 2.300 2.320 2.220 2.320 82,000 188,840 2.3029 2.121 2.112 2.130 2.038 2.130 89,302 2.1146 -3.75%
2019-07-26 0 2.400 2.360 2.470 2.330 2.400 34,000 79,860 2.3488 2.204 2.167 2.268 2.139 2.204 37,028 2.1568 -2.83%
2019-07-25 0 2.470 2.300 2.470 - - 0 0 - 2.268 2.112 2.268 - - 0 - -0.80%
2019-07-24 0 2.490 2.300 2.500 2.300 2.490 8,000 19,260 2.4075 2.286 2.112 2.296 2.112 2.286 8,712 2.2107 2.89%
2019-07-23 0 2.420 2.380 2.500 2.420 2.420 2,000 4,840 2.4200 2.222 2.185 2.296 2.222 2.222 2,178 2.2221 -2.81%
2019-07-22 0 2.490 2.380 2.490 2.380 2.490 172,000 411,020 2.3897 2.286 2.185 2.286 2.185 2.286 187,316 2.1943 3.75%
2019-07-19 0 2.400 2.380 2.440 2.380 2.440 504,000 1,212,840 2.4064 2.204 2.185 2.240 2.185 2.240 548,879 2.2097 -4.00%
2019-07-18 0 2.500 2.380 2.500 2.380 2.500 128,000 307,540 2.4027 2.296 2.185 2.296 2.185 2.296 139,398 2.2062 0.40%
2019-07-17 0 2.490 2.470 2.490 2.470 2.520 124,000 309,660 2.4973 2.286 2.268 2.286 2.268 2.314 135,042 2.2931 -0.40%
2019-07-16 0 2.500 2.470 2.500 2.490 2.500 64,000 159,600 2.4938 2.296 2.268 2.296 2.286 2.296 69,699 2.2898 0.40%
2019-07-15 0 2.490 2.420 2.490 2.430 2.520 24,000 59,560 2.4817 2.286 2.222 2.286 2.231 2.314 26,137 2.2788 0.40%
2019-07-12 0 2.480 2.420 2.480 2.420 2.480 4,000 9,800 2.4500 2.277 2.222 2.277 2.222 2.277 4,356 2.2497 1.22%
2019-07-11 0 2.450 2.410 2.650 2.400 2.460 136,000 328,840 2.4179 2.250 2.213 2.433 2.204 2.259 148,110 2.2202 2.08%
2019-07-10 0 2.400 2.400 2.640 2.400 2.460 20,000 48,820 2.4410 2.204 2.204 2.424 2.204 2.259 21,781 2.2414 -2.04%
2019-07-09 0 2.450 2.350 2.450 2.400 2.450 26,000 63,200 2.4308 2.250 2.158 2.250 2.204 2.250 28,315 2.2320 -1.61%
2019-07-08 0 2.490 2.400 2.490 2.380 2.510 90,000 218,480 2.4276 2.286 2.204 2.286 2.185 2.305 98,014 2.2291 -0.80%
2019-07-05 0 2.510 2.410 2.510 2.500 2.510 32,000 80,300 2.5094 2.305 2.213 2.305 2.296 2.305 34,849 2.3042 -1.95%
2019-07-04 0 2.560 2.540 2.570 2.560 2.570 116,000 297,740 2.5667 2.351 2.332 2.360 2.351 2.360 126,329 2.3569 -1.16%
2019-07-03 0 2.590 2.570 2.610 2.560 2.600 34,000 88,160 2.5929 2.378 2.360 2.397 2.351 2.387 37,028 2.3809 -1.15%
2019-07-02 0 2.620 2.600 2.690 2.600 2.750 178,000 469,220 2.6361 2.406 2.387 2.470 2.387 2.525 193,850 2.4205 -4.73%
2019-06-28 0 2.750 2.750 2.760 2.590 2.720 24,000 62,800 2.6167 2.525 2.525 2.534 2.378 2.498 26,137 2.4027 -1.79%
2019-06-27 0 2.800 2.550 2.810 2.540 2.800 32,000 84,060 2.6269 2.571 2.341 2.580 2.332 2.571 34,849 2.4121 9.38%
2019-06-26 0 2.560 2.530 2.600 2.560 2.630 102,000 263,940 2.5876 2.351 2.323 2.387 2.351 2.415 111,083 2.3761 -2.66%
2019-06-25 0 2.630 2.580 2.630 2.530 2.630 164,000 418,880 2.5541 2.415 2.369 2.415 2.323 2.415 178,604 2.3453 0.38%
2019-06-24 0 2.620 2.550 2.620 2.560 2.680 8,000 20,960 2.6200 2.406 2.341 2.406 2.351 2.461 8,712 2.4058 -3.32%
2019-06-21 0 2.710 2.640 2.710 - - 0 0 - 2.488 2.424 2.488 - - 0 - 0.00%
2019-06-20 0 2.710 2.650 2.730 2.710 2.760 36,000 98,760 2.7433 2.488 2.433 2.507 2.488 2.534 39,206 2.5190 -1.09%
2019-06-19 0 2.740 2.700 2.740 2.660 2.740 96,000 258,460 2.6923 2.516 2.479 2.516 2.443 2.516 104,548 2.4722 3.40%
2019-06-18 0 2.650 2.610 2.700 2.650 2.670 32,000 84,880 2.6525 2.433 2.397 2.479 2.433 2.452 34,849 2.4356 -2.21%
2019-06-17 0 2.710 2.520 2.710 2.540 2.710 32,000 81,960 2.5613 2.488 2.314 2.488 2.332 2.488 34,849 2.3518 5.37%
2019-06-14 0 2.610 2.530 2.610 2.530 2.610 24,000 61,280 2.5533 2.362 2.289 2.362 2.289 2.362 26,523 2.3104 2.35%
2019-06-13 0 2.550 2.550 2.620 2.550 2.590 78,000 199,480 2.5574 2.307 2.307 2.371 2.307 2.344 86,201 2.3141 -4.14%
2019-06-12 0 2.660 2.530 2.660 2.530 2.660 18,000 46,460 2.5811 2.407 2.289 2.407 2.289 2.407 19,892 2.3356 1.14%
2019-06-11 0 2.630 2.570 2.680 2.550 2.630 36,000 92,200 2.5611 2.380 2.326 2.425 2.307 2.380 39,785 2.3175 1.15%
2019-06-10 0 2.600 2.560 2.600 2.550 2.600 12,000 31,100 2.5917 2.353 2.316 2.353 2.307 2.353 13,262 2.3451 2.77%
2019-06-06 0 2.530 2.500 2.530 2.530 2.540 6,000 15,200 2.5333 2.289 2.262 2.289 2.289 2.298 6,631 2.2923 -1.56%
2019-06-05 0 2.570 2.500 2.570 2.500 2.600 238,000 604,540 2.5401 2.326 2.262 2.326 2.262 2.353 263,022 2.2984 1.18%
2019-06-04 0 2.540 2.520 2.540 2.500 2.600 246,000 626,060 2.5450 2.298 2.280 2.298 2.262 2.353 271,863 2.3028 -3.79%
2019-06-03 0 2.640 2.600 2.640 2.560 2.670 42,000 110,660 2.6348 2.389 2.353 2.389 2.316 2.416 46,416 2.3841 -1.49%
2019-05-31 0 2.680 2.570 2.680 2.570 2.680 210,000 544,780 2.5942 2.425 2.326 2.425 2.326 2.425 232,079 2.3474 3.08%
2019-05-30 0 2.600 2.580 2.600 2.600 2.640 50,000 130,840 2.6168 2.353 2.335 2.353 2.353 2.389 55,257 2.3679 -1.89%
2019-05-29 0 2.650 2.590 2.650 2.600 2.650 154,000 404,920 2.6294 2.398 2.344 2.398 2.353 2.398 170,191 2.3792 0.38%
2019-05-28 0 2.640 2.630 2.640 2.640 2.680 56,000 148,200 2.6464 2.389 2.380 2.389 2.389 2.425 61,888 2.3947 -2.22%
2019-05-27 0 2.700 2.630 2.700 2.630 2.770 32,000 85,980 2.6869 2.443 2.380 2.443 2.380 2.506 35,364 2.4313 -2.53%
2019-05-24 0 2.770 2.650 2.780 2.640 2.810 72,000 195,000 2.7083 2.506 2.398 2.516 2.389 2.543 79,570 2.4507 4.53%
2019-05-23 0 2.650 2.650 2.660 2.630 2.800 20,000 53,880 2.6940 2.398 2.398 2.407 2.380 2.534 22,103 2.4377 -3.64%
2019-05-22 0 2.750 2.700 2.750 2.680 2.810 94,000 257,800 2.7426 2.488 2.443 2.488 2.425 2.543 103,883 2.4816 3.00%
2019-05-21 0 2.670 2.670 2.700 2.670 2.710 230,000 614,620 2.6723 2.416 2.416 2.443 2.416 2.452 254,181 2.4180 0.00%
2019-05-20 0 2.670 2.630 2.680 2.670 2.710 46,000 123,560 2.6861 2.416 2.380 2.425 2.416 2.452 50,836 2.4305 -3.96%
2019-05-17 0 2.780 2.750 2.790 2.750 2.790 190,000 529,360 2.7861 2.516 2.488 2.525 2.488 2.525 209,976 2.5211 -0.36%
2019-05-16 0 2.790 2.790 2.840 2.770 2.800 90,000 250,540 2.7838 2.525 2.525 2.570 2.506 2.534 99,462 2.5189 -2.11%
2019-05-15 0 2.850 2.720 2.850 2.840 2.900 64,000 182,540 2.8522 2.579 2.461 2.579 2.570 2.624 70,729 2.5808 0.00%
2019-05-14 0 2.850 2.850 2.890 2.850 2.930 28,000 80,960 2.8914 2.579 2.579 2.615 2.579 2.651 30,944 2.6164 -3.72%
2019-05-10 0 2.960 2.940 3.000 2.930 2.960 44,000 129,840 2.9509 2.678 2.660 2.715 2.651 2.678 48,626 2.6702 1.02%
2019-05-09 0 2.930 2.850 2.930 2.800 2.950 260,000 742,160 2.8545 2.651 2.579 2.651 2.534 2.669 287,335 2.5829 -1.68%
2019-05-08 0 2.980 2.980 3.060 2.960 3.010 102,000 304,120 2.9816 2.697 2.697 2.769 2.678 2.724 112,724 2.6979 -2.61%
2019-05-07 0 3.060 3.050 3.080 3.060 3.100 62,000 191,380 3.0868 2.769 2.760 2.787 2.769 2.805 68,518 2.7931 -0.65%
2019-05-06 0 3.080 3.060 3.150 3.050 3.280 218,000 676,600 3.1037 2.787 2.769 2.850 2.760 2.968 240,920 2.8084 -6.67%
2019-05-03 0 3.300 3.360 3.440 3.300 3.330 80,000 265,200 3.3150 2.986 3.040 3.113 2.986 3.013 88,411 2.9996 -0.30%
2019-05-02 0 3.310 3.310 3.320 3.300 3.350 62,000 206,180 3.3255 2.995 2.995 3.004 2.986 3.031 68,518 3.0091 -0.30%
2019-04-30 0 3.320 3.320 3.330 3.300 3.380 44,329 147,235 3.3214 3.004 3.004 3.013 2.986 3.058 48,990 3.0054 -3.21%
2019-04-29 0 3.430 3.360 3.450 3.350 3.430 86,000 291,840 3.3935 3.104 3.040 3.122 3.031 3.104 95,042 3.0707 2.39%
2019-04-26 0 3.350 3.300 3.350 3.300 3.400 108,000 359,740 3.3309 3.031 2.986 3.031 2.986 3.077 119,355 3.0140 -2.90%
2019-04-25 0 3.450 3.400 3.450 3.350 3.450 100,000 340,660 3.4066 3.122 3.077 3.122 3.031 3.122 110,514 3.0825 0.00%
2019-04-24 0 3.450 3.450 3.500 3.450 3.520 70,000 243,240 3.4749 3.122 3.122 3.167 3.122 3.185 77,360 3.1443 -2.27%
2019-04-23 0 3.530 3.450 3.540 3.430 3.530 50,000 173,440 3.4688 3.194 3.122 3.203 3.104 3.194 55,257 3.1388 0.28%
2019-04-18 0 3.520 3.500 3.520 3.500 3.600 78,000 276,880 3.5497 3.185 3.167 3.185 3.167 3.258 86,201 3.2120 1.44%
2019-04-17 0 3.470 3.400 3.470 3.400 3.510 234,000 804,580 3.4384 3.140 3.077 3.140 3.077 3.176 258,602 3.1113 -1.70%
2019-04-16 0 3.530 3.520 3.560 3.470 3.580 132,000 464,720 3.5206 3.194 3.185 3.221 3.140 3.239 145,878 3.1857 -1.40%
2019-04-15 0 3.580 3.560 3.600 3.560 3.640 154,000 552,640 3.5886 3.239 3.221 3.258 3.221 3.294 170,191 3.2472 0.56%
2019-04-12 0 3.560 3.540 3.560 3.540 3.580 134,000 475,840 3.5510 3.221 3.203 3.221 3.203 3.239 148,088 3.2132 -0.56%
2019-04-11 0 3.580 3.580 3.640 3.580 3.700 172,000 622,080 3.6167 3.239 3.239 3.294 3.239 3.348 190,083 3.2727 -2.98%
2019-04-10 0 3.690 3.670 3.700 3.550 3.690 448,000 1,618,920 3.6137 3.339 3.321 3.348 3.212 3.339 495,101 3.2699 0.00%
2019-04-09 0 3.690 3.600 3.700 3.580 3.740 136,000 500,680 3.6815 3.339 3.258 3.348 3.239 3.384 150,298 3.3312 -1.86%
2019-04-08 0 3.760 3.690 3.780 3.640 3.760 86,000 318,120 3.6991 3.402 3.339 3.420 3.294 3.402 95,042 3.3472 2.17%
2019-04-04 0 3.680 3.680 3.700 3.660 3.680 142,000 520,940 3.6686 3.330 3.330 3.348 3.312 3.330 156,929 3.3196 -0.54%
2019-04-03 0 3.700 3.700 3.720 3.690 3.760 196,000 732,080 3.7351 3.348 3.348 3.366 3.339 3.402 216,607 3.3798 0.00%
2019-04-02 0 3.700 3.700 3.750 3.650 3.800 182,000 676,240 3.7156 3.348 3.348 3.393 3.303 3.438 201,135 3.3621 0.82%
2019-04-01 0 3.670 3.660 3.680 3.660 3.770 166,000 614,280 3.7005 3.321 3.312 3.330 3.312 3.411 183,453 3.3484 -2.13%
2019-03-29 0 3.750 3.750 3.780 3.720 3.840 313,000 1,175,140 3.7544 3.393 3.393 3.420 3.366 3.475 345,908 3.3973 -3.35%
2019-03-28 0 3.880 3.790 3.900 3.770 3.900 160,721 613,929 3.8198 3.511 3.429 3.529 3.411 3.529 177,619 3.4564 3.19%
2019-03-27 0 3.760 3.760 3.800 3.730 3.820 94,000 355,720 3.7843 3.402 3.402 3.438 3.375 3.457 103,883 3.4242 0.80%
2019-03-26 0 3.730 3.730 3.790 3.720 3.940 268,000 1,019,880 3.8055 3.375 3.375 3.429 3.366 3.565 296,176 3.4435 -1.58%
2019-03-25 0 3.790 3.780 3.790 3.650 3.860 798,000 3,013,940 3.7769 3.429 3.420 3.429 3.303 3.493 881,899 3.4176 -4.53%
2019-03-22 0 3.970 3.900 3.970 3.810 3.970 384,000 1,487,340 3.8733 3.592 3.529 3.592 3.448 3.592 424,372 3.5048 1.53%
2019-03-21 0 3.910 3.910 3.940 3.850 4.100 954,000 3,872,920 4.0597 3.538 3.538 3.565 3.484 3.710 1,054,300 3.6735 -4.17%
2019-03-20 0 4.080 4.070 4.100 4.030 4.450 1,682,000 7,159,000 4.2562 3.692 3.683 3.710 3.647 4.027 1,858,839 3.8513 1.75%
2019-03-19 0 4.010 3.960 4.030 3.800 4.160 498,000 2,024,920 4.0661 3.629 3.583 3.647 3.438 3.764 550,358 3.6793 4.97%
2019-03-18 0 3.820 3.810 3.840 3.700 3.850 576,000 2,176,700 3.7790 3.457 3.448 3.475 3.348 3.484 636,558 3.4195 -1.04%
2019-03-15 0 3.860 3.900 3.910 3.850 4.070 832,000 3,300,440 3.9669 3.493 3.529 3.538 3.484 3.683 919,473 3.5895 -4.46%
2019-03-14 0 4.040 4.020 4.060 3.860 4.130 1,530,000 6,212,420 4.0604 3.656 3.638 3.674 3.493 3.737 1,690,858 3.6741 4.94%
2019-03-13 0 3.850 3.840 3.850 3.600 3.900 564,000 2,124,160 3.7662 3.484 3.475 3.484 3.258 3.529 623,297 3.4079 8.15%
2019-03-12 0 3.560 3.550 3.580 3.470 3.630 244,000 868,460 3.5593 3.221 3.212 3.239 3.140 3.285 269,653 3.2207 0.56%
2019-03-11 0 3.540 3.540 3.600 3.340 3.630 370,000 1,304,580 3.5259 3.203 3.203 3.258 3.022 3.285 408,900 3.1905 5.99%
2019-03-08 0 3.340 3.340 3.370 3.300 3.500 264,000 891,240 3.3759 3.022 3.022 3.049 2.986 3.167 291,756 3.0547 -1.76%
2019-03-07 0 3.400 3.400 3.480 3.350 3.410 210,000 708,480 3.3737 3.077 3.077 3.149 3.031 3.086 232,079 3.0528 -0.87%
2019-03-06 0 3.430 3.430 3.470 3.430 3.600 238,000 830,404 3.4891 3.104 3.104 3.140 3.104 3.258 263,022 3.1572 0.29%
2019-03-05 0 3.420 3.390 3.440 3.280 3.450 461,000 1,546,900 3.3555 3.095 3.067 3.113 2.968 3.122 509,468 3.0363 -1.72%
2019-03-04 0 3.480 3.450 3.510 3.130 3.800 972,000 3,399,260 3.4972 3.149 3.122 3.176 2.832 3.438 1,074,192 3.1645 11.18%
2019-03-01 0 3.130 3.130 3.170 3.100 3.160 70,000 219,400 3.1343 2.832 2.832 2.868 2.805 2.859 77,360 2.8361 0.32%
2019-02-28 0 3.120 3.070 3.130 3.010 3.130 104,000 323,500 3.1106 2.823 2.778 2.832 2.724 2.832 114,934 2.8147 2.30%
2019-02-27 0 3.050 3.050 3.080 3.040 3.100 126,000 387,140 3.0725 2.760 2.760 2.787 2.751 2.805 139,247 2.7802 -1.93%
2019-02-26 0 3.110 3.090 3.120 3.070 3.200 490,000 1,524,220 3.1107 2.814 2.796 2.823 2.778 2.896 541,517 2.8147 -3.12%
2019-02-25 0 3.210 3.210 3.250 3.150 3.280 312,000 1,003,120 3.2151 2.905 2.905 2.941 2.850 2.968 344,802 2.9093 -3.02%
2019-02-22 0 3.310 3.280 3.310 3.150 3.410 776,000 2,545,220 3.2799 2.995 2.968 2.995 2.850 3.086 857,586 2.9679 1.22%
2019-02-21 0 3.270 3.260 3.290 2.860 3.290 1,284,000 3,985,960 3.1043 2.959 2.950 2.977 2.588 2.977 1,418,995 2.8090 13.54%
2019-02-20 0 2.880 2.900 2.910 2.840 2.900 86,000 248,240 2.8865 2.606 2.624 2.633 2.570 2.624 95,042 2.6119 0.70%
2019-02-19 0 2.860 2.830 2.900 2.810 2.880 52,000 147,540 2.8373 2.588 2.561 2.624 2.543 2.606 57,467 2.5674 0.00%
2019-02-18 0 2.860 2.860 2.870 2.850 2.860 76,000 217,220 2.8582 2.588 2.588 2.597 2.579 2.588 83,990 2.5862 1.42%
2019-02-15 0 2.820 2.790 2.830 2.790 2.900 88,000 248,540 2.8243 2.552 2.525 2.561 2.525 2.624 97,252 2.5556 -3.09%
2019-02-14 0 2.910 2.860 2.920 2.900 2.920 50,000 145,480 2.9096 2.633 2.588 2.642 2.624 2.642 55,257 2.6328 -1.02%
2019-02-13 0 2.940 2.920 2.950 2.800 2.980 190,006 547,257 2.8802 2.660 2.642 2.669 2.534 2.697 209,982 2.6062 5.00%
2019-02-12 0 2.800 2.800 2.840 2.750 2.800 132,000 364,520 2.7615 2.534 2.534 2.570 2.488 2.534 145,878 2.4988 0.00%
2019-02-11 0 2.800 2.800 2.840 2.790 2.820 126,000 353,900 2.8087 2.534 2.534 2.570 2.525 2.552 139,247 2.5415 -0.36%
2019-02-08 0 2.810 2.750 2.810 2.700 2.810 48,000 133,300 2.7771 2.543 2.488 2.543 2.443 2.543 53,047 2.5129 0.00%
2019-02-04 0 2.810 2.720 2.810 2.730 2.830 56,000 155,100 2.7696 2.543 2.461 2.543 2.470 2.561 61,888 2.5062 2.18%
2019-02-01 0 2.750 2.740 2.820 2.750 2.820 4,000 11,140 2.7850 2.488 2.479 2.552 2.488 2.552 4,421 2.5201 -2.48%
2019-01-31 0 2.820 2.800 2.820 2.800 2.830 12,000 33,760 2.8133 2.552 2.534 2.552 2.534 2.561 13,262 2.5457 3.68%
2019-01-30 0 2.720 2.720 2.800 2.700 2.750 212,000 581,540 2.7431 2.461 2.461 2.534 2.443 2.488 234,289 2.4821 -0.73%
2019-01-29 0 2.740 2.700 2.770 2.590 2.770 18,000 48,980 2.7211 2.479 2.443 2.506 2.344 2.506 19,892 2.4622 -1.08%
2019-01-28 0 2.770 2.700 2.770 2.700 2.770 104,000 284,140 2.7321 2.506 2.443 2.506 2.443 2.506 114,934 2.4722 1.47%
2019-01-25 0 2.730 2.730 2.750 2.680 2.750 238,000 648,360 2.7242 2.470 2.470 2.488 2.425 2.488 263,022 2.4650 0.74%
2019-01-24 0 2.710 2.710 2.720 2.650 2.720 138,000 370,600 2.6855 2.452 2.452 2.461 2.398 2.461 152,509 2.4300 -1.81%
2019-01-23 0 2.760 2.710 2.770 2.700 2.760 182,000 495,260 2.7212 2.497 2.452 2.506 2.443 2.497 201,135 2.4623 -0.72%
2019-01-22 0 2.780 2.720 2.810 2.750 2.780 38,000 104,680 2.7547 2.516 2.461 2.543 2.488 2.516 41,995 2.4927 0.00%
2019-01-21 0 2.780 2.780 2.830 2.750 2.820 116,000 321,540 2.7719 2.516 2.516 2.561 2.488 2.552 128,196 2.5082 -1.42%
2019-01-18 0 2.820 2.770 2.860 2.750 2.830 120,000 335,420 2.7952 2.552 2.506 2.588 2.488 2.561 132,616 2.5293 3.30%
2019-01-17 0 2.730 2.730 2.790 2.730 2.930 320,000 902,740 2.8211 2.470 2.470 2.525 2.470 2.651 353,644 2.5527 -1.80%
2019-01-16 0 2.780 2.730 2.800 2.750 2.780 20,000 55,160 2.7580 2.516 2.470 2.534 2.488 2.516 22,103 2.4956 0.00%
2019-01-15 0 2.780 2.720 2.780 2.700 2.780 14,000 38,140 2.7243 2.516 2.461 2.516 2.443 2.516 15,472 2.4651 2.21%
2019-01-14 0 2.720 2.730 2.790 2.710 2.810 138,000 379,040 2.7467 2.461 2.470 2.525 2.452 2.543 152,509 2.4854 -4.56%
2019-01-11 0 2.850 2.770 2.850 2.740 2.850 24,099 67,765 2.8119 2.579 2.506 2.579 2.479 2.579 26,633 2.5444 1.79%
2019-01-10 0 2.800 2.780 2.870 2.800 2.800 44,000 123,200 2.8000 2.534 2.516 2.597 2.534 2.534 48,626 2.5336 -2.10%
2019-01-09 0 2.860 2.850 2.860 2.800 2.900 40,000 114,580 2.8645 2.588 2.579 2.588 2.534 2.624 44,205 2.5920 3.25%
2019-01-08 0 2.770 2.770 2.780 2.760 2.820 40,000 111,580 2.7895 2.506 2.506 2.516 2.497 2.552 44,205 2.5241 -0.72%
2019-01-07 0 2.790 2.790 2.830 2.750 2.800 34,000 94,700 2.7853 2.525 2.525 2.561 2.488 2.534 37,575 2.5203 -0.36%
2019-01-04 0 2.800 2.770 2.870 2.770 2.800 24,030 66,986 2.7876 2.534 2.506 2.597 2.506 2.534 26,556 2.5224 0.00%
2019-01-03 0 2.800 2.750 2.810 2.750 2.960 344,000 988,640 2.8740 2.534 2.488 2.543 2.488 2.678 380,167 2.6005 -6.35%
2019-01-02 0 2.990 2.980 3.000 2.970 3.300 666,000 2,030,260 3.0484 2.706 2.697 2.715 2.687 2.986 736,021 2.7584 -10.75%
2018-12-31 0 3.350 3.200 3.350 3.000 3.350 1,178,000 3,802,200 3.2277 3.031 2.896 3.031 2.715 3.031 1,301,850 2.9206 9.84%
2018-12-28 0 3.050 3.050 3.070 2.630 3.050 1,312,000 3,821,680 2.9129 2.760 2.760 2.778 2.380 2.760 1,449,938 2.6358 15.09%
2018-12-27 0 2.650 2.680 2.710 2.400 2.680 396,000 1,021,760 2.5802 2.398 2.425 2.452 2.172 2.425 437,634 2.3347 6.00%
2018-12-24 0 2.500 2.410 2.500 2.250 2.530 188,100 454,599 2.4168 2.262 2.181 2.262 2.036 2.289 207,876 2.1869 10.62%
2018-12-21 0 2.260 2.250 2.280 2.170 2.290 136,000 303,460 2.2313 2.045 2.036 2.063 1.964 2.072 150,298 2.0190 -0.88%
2018-12-20 0 2.280 2.280 2.330 2.260 2.400 236,000 541,340 2.2938 2.063 2.063 2.108 2.045 2.172 260,812 2.0756 -3.80%
2018-12-19 0 2.370 2.370 2.420 2.350 2.470 66,000 157,940 2.3930 2.145 2.145 2.190 2.126 2.235 72,939 2.1654 -2.47%
2018-12-18 0 2.430 2.390 2.430 2.370 2.460 52,000 125,360 2.4108 2.199 2.163 2.199 2.145 2.226 57,467 2.1814 -2.41%
2018-12-17 0 2.490 2.480 2.500 2.480 2.530 148,000 369,760 2.4984 2.253 2.244 2.262 2.244 2.289 163,560 2.2607 -1.97%
2018-12-14 0 2.540 2.540 2.570 2.530 2.610 110,000 279,680 2.5425 2.298 2.298 2.326 2.289 2.362 121,565 2.3007 -1.17%
2018-12-13 0 2.570 2.560 2.570 2.480 2.610 142,000 360,920 2.5417 2.326 2.316 2.326 2.244 2.362 156,929 2.2999 0.78%
2018-12-12 0 2.550 2.490 2.600 - - 0 0 - 2.307 2.253 2.353 - - 0 - 0.00%
2018-12-11 0 2.550 2.520 2.560 2.500 2.550 36,000 90,740 2.5206 2.307 2.280 2.316 2.262 2.307 39,785 2.2808 0.00%
2018-12-10 0 2.550 2.550 2.590 2.510 2.610 108,000 276,320 2.5585 2.307 2.307 2.344 2.271 2.362 119,355 2.3151 -1.16%
2018-12-07 0 2.580 2.580 2.600 2.580 2.630 166,000 432,700 2.6066 2.335 2.335 2.353 2.335 2.380 183,453 2.3586 -4.44%
2018-12-06 0 2.700 2.700 2.720 2.630 2.720 200,000 540,180 2.7009 2.443 2.443 2.461 2.380 2.461 221,027 2.4440 -0.74%
2018-12-05 0 2.720 2.700 2.740 2.650 2.720 136,000 366,080 2.6918 2.461 2.443 2.479 2.398 2.461 150,298 2.4357 -0.73%
2018-12-04 0 2.740 2.700 2.750 2.660 2.740 100,000 269,800 2.6980 2.479 2.443 2.488 2.407 2.479 110,514 2.4413 1.48%
2018-12-03 0 2.700 2.690 2.700 2.670 2.750 160,000 433,580 2.7099 2.443 2.434 2.443 2.416 2.488 176,822 2.4521 3.85%
2018-11-30 0 2.600 2.570 2.640 2.550 2.600 120,000 308,480 2.5707 2.353 2.326 2.389 2.307 2.353 132,616 2.3261 1.17%
2018-11-29 0 2.570 2.570 2.640 2.570 2.720 234,000 613,360 2.6212 2.326 2.326 2.389 2.326 2.461 258,602 2.3718 -3.02%
2018-11-28 0 2.650 2.620 2.660 2.600 2.690 114,000 302,480 2.6533 2.398 2.371 2.407 2.353 2.434 125,986 2.4009 1.92%
2018-11-27 0 2.600 2.610 2.650 2.590 2.690 310,000 816,580 2.6341 2.353 2.362 2.398 2.344 2.434 342,592 2.3835 -5.11%
2018-11-26 0 2.740 2.660 2.750 2.670 2.840 138,000 382,960 2.7751 2.479 2.407 2.488 2.416 2.570 152,509 2.5111 0.00%
2018-11-23 0 2.740 2.710 2.740 2.650 2.800 278,000 757,040 2.7232 2.479 2.452 2.479 2.398 2.534 307,228 2.4641 -3.18%
2018-11-22 0 2.830 2.810 2.860 2.730 2.840 36,000 101,000 2.8056 2.561 2.543 2.588 2.470 2.570 39,785 2.5387 1.07%
2018-11-21 0 2.800 2.750 2.810 2.720 2.840 184,000 508,260 2.7623 2.534 2.488 2.543 2.461 2.570 203,345 2.4995 -1.06%
2018-11-20 0 2.830 2.820 2.870 2.830 2.900 44,000 126,140 2.8668 2.561 2.552 2.597 2.561 2.624 48,626 2.5941 -2.41%
2018-11-19 0 2.900 2.900 2.910 2.900 2.990 138,000 403,080 2.9209 2.624 2.624 2.633 2.624 2.706 152,509 2.6430 -3.33%
2018-11-16 0 3.000 2.940 3.000 2.940 3.050 354,000 1,058,780 2.9909 2.715 2.660 2.715 2.660 2.760 391,218 2.7064 -0.99%
2018-11-15 0 3.030 3.000 3.030 2.960 3.040 136,000 407,360 2.9953 2.742 2.715 2.742 2.678 2.751 150,298 2.7103 2.36%
2018-11-14 0 2.960 2.920 2.980 2.920 3.090 374,000 1,117,940 2.9891 2.678 2.642 2.697 2.642 2.796 413,321 2.7048 -2.95%
2018-11-13 0 3.050 3.010 3.050 2.820 3.060 968,000 2,832,280 2.9259 2.760 2.724 2.760 2.552 2.769 1,069,772 2.6476 4.81%
2018-11-12 0 2.910 2.910 2.920 2.800 3.080 582,000 1,720,260 2.9558 2.633 2.633 2.642 2.534 2.787 643,189 2.6746 -5.21%
2018-11-09 0 3.070 3.070 3.100 2.820 3.190 970,000 2,954,320 3.0457 2.778 2.778 2.805 2.552 2.887 1,071,982 2.7559 2.33%
2018-11-08 0 3.000 2.990 3.000 2.760 3.280 2,980,000 9,140,560 3.0673 2.715 2.706 2.715 2.497 2.968 3,293,305 2.7755 10.29%
2018-11-07 0 2.720 2.650 2.730 2.520 2.940 1,280,000 3,573,060 2.7915 2.461 2.398 2.470 2.280 2.660 1,414,574 2.5259 8.80%
2018-11-06 0 2.500 2.500 2.510 2.280 2.510 274,000 666,260 2.4316 2.262 2.262 2.271 2.063 2.271 302,807 2.2003 2.88%
2018-11-05 0 2.430 2.270 2.440 2.270 2.450 38,000 87,980 2.3153 2.199 2.054 2.208 2.054 2.217 41,995 2.0950 -0.82%
2018-11-02 0 2.450 2.410 2.450 2.200 2.470 502,000 1,213,840 2.4180 2.217 2.181 2.217 1.991 2.235 554,778 2.1880 7.93%
2018-11-01 0 2.270 2.270 2.300 2.210 2.350 220,000 502,420 2.2837 2.054 2.054 2.081 2.000 2.126 243,130 2.0665 0.89%
2018-10-31 0 2.250 2.150 2.250 2.080 2.250 200,000 427,240 2.1362 2.036 1.945 2.036 1.882 2.036 221,027 1.9330 2.27%
2018-10-30 0 2.200 2.120 2.200 2.200 2.200 54,000 118,800 2.2000 1.991 1.918 1.991 1.991 1.991 59,677 1.9907 0.00%
2018-10-29 0 2.200 2.080 2.200 2.180 2.230 46,000 101,080 2.1974 1.991 1.882 1.991 1.973 2.018 50,836 1.9883 0.00%
2018-10-26 0 2.200 2.110 2.210 2.110 2.210 42,000 91,640 2.1819 1.991 1.909 2.000 1.909 2.000 46,416 1.9743 -1.35%
2018-10-25 0 2.230 2.130 2.250 2.090 2.230 82,000 177,540 2.1651 2.018 1.927 2.036 1.891 2.018 90,621 1.9591 2.76%
2018-10-24 0 2.170 2.110 2.170 2.140 2.180 60,000 129,920 2.1653 1.964 1.909 1.964 1.936 1.973 66,308 1.9593 1.40%
2018-10-23 0 2.140 2.100 2.140 2.090 2.260 90,000 195,000 2.1667 1.936 1.900 1.936 1.891 2.045 99,462 1.9605 -5.31%
2018-10-22 0 2.260 2.230 2.260 2.120 2.280 368,000 818,400 2.2239 2.045 2.018 2.045 1.918 2.063 406,690 2.0123 6.60%
2018-10-19 0 2.120 2.080 2.120 2.040 2.130 56,000 116,060 2.0725 1.918 1.882 1.918 1.846 1.927 61,888 1.8753 0.95%
2018-10-18 0 2.100 2.050 2.100 2.090 2.150 160,000 336,560 2.1035 1.900 1.855 1.900 1.891 1.945 176,822 1.9034 -1.87%
2018-10-16 0 2.140 2.120 2.140 2.060 2.150 122,000 257,920 2.1141 1.936 1.918 1.936 1.864 1.945 134,827 1.9130 1.42%
2018-10-15 0 2.110 2.080 2.120 2.110 2.200 138,000 297,920 2.1588 1.909 1.882 1.918 1.909 1.991 152,509 1.9535 -6.22%
2018-10-12 0 2.250 2.170 2.250 2.080 2.250 352,000 752,520 2.1378 2.036 1.964 2.036 1.882 2.036 389,008 1.9345 7.66%
2018-10-11 0 2.090 2.070 2.100 2.000 2.180 810,000 1,698,940 2.0975 1.891 1.873 1.900 1.810 1.973 895,160 1.8979 -9.52%
2018-10-10 0 2.310 2.290 2.350 2.300 2.420 386,000 918,000 2.3782 2.090 2.072 2.126 2.081 2.190 426,583 2.1520 -3.35%
2018-10-09 0 2.390 2.390 2.400 2.380 2.530 278,000 677,140 2.4358 2.163 2.163 2.172 2.154 2.289 307,228 2.2040 -5.53%
2018-10-08 0 2.530 2.520 2.550 2.500 2.560 170,000 429,560 2.5268 2.289 2.280 2.307 2.262 2.316 187,873 2.2864 -1.56%
2018-10-05 0 2.570 2.540 2.580 2.510 2.580 90,000 230,440 2.5604 2.326 2.298 2.335 2.271 2.335 99,462 2.3169 -1.91%
2018-10-04 0 2.620 2.560 2.620 2.510 2.620 108,000 277,040 2.5652 2.371 2.316 2.371 2.271 2.371 119,355 2.3211 0.77%
2018-10-03 0 2.600 2.550 2.600 2.540 2.650 198,000 512,400 2.5879 2.353 2.307 2.353 2.298 2.398 218,817 2.3417 1.56%
2018-10-02 0 2.560 2.550 2.600 2.530 2.630 252,000 649,600 2.5778 2.316 2.307 2.353 2.289 2.380 278,494 2.3325 -1.92%
2018-09-28 0 2.610 2.630 2.640 2.610 2.700 294,000 777,040 2.6430 2.362 2.380 2.389 2.362 2.443 324,910 2.3916 -6.12%
2018-09-27 0 2.780 2.760 2.780 2.780 2.860 106,000 299,700 2.8274 2.516 2.497 2.516 2.516 2.588 117,144 2.5584 -3.47%
2018-09-26 0 2.880 2.850 2.880 2.630 2.900 524,000 1,456,820 2.7802 2.606 2.579 2.606 2.380 2.624 579,091 2.5157 8.68%
2018-09-24 0 2.650 2.640 2.680 2.640 2.720 84,000 224,660 2.6745 2.398 2.389 2.425 2.389 2.461 92,831 2.4201 -2.57%
2018-09-21 0 2.720 2.720 2.750 2.650 2.750 154,000 417,640 2.7119 2.461 2.461 2.488 2.398 2.488 170,191 2.4539 0.74%
2018-09-20 0 2.700 2.690 2.700 2.680 2.780 184,000 499,140 2.7127 2.443 2.434 2.443 2.425 2.516 203,345 2.4546 -0.37%
2018-09-19 0 2.710 2.710 2.740 2.590 2.730 146,000 393,460 2.6949 2.452 2.452 2.479 2.344 2.470 161,350 2.4386 5.45%
2018-09-18 0 2.570 2.540 2.570 2.570 2.640 34,000 87,840 2.5835 2.326 2.298 2.326 2.326 2.389 37,575 2.3377 -0.77%
2018-09-17 0 2.590 2.550 2.600 2.530 2.620 96,000 247,740 2.5806 2.344 2.307 2.353 2.289 2.371 106,093 2.3351 -4.78%
2018-09-14 0 2.720 2.680 2.720 2.680 2.800 180,000 491,820 2.7323 2.461 2.425 2.461 2.425 2.534 198,924 2.4724 2.26%
2018-09-13 0 2.660 2.640 2.670 2.600 2.690 288,000 758,380 2.6333 2.407 2.389 2.416 2.353 2.434 318,279 2.3828 3.91%
2018-09-12 0 2.560 2.520 2.560 2.490 2.600 316,000 803,640 2.5432 2.316 2.280 2.316 2.253 2.353 349,223 2.3012 -0.39%
2018-09-11 0 2.570 2.550 2.570 2.520 2.690 530,000 1,370,300 2.5855 2.326 2.307 2.326 2.280 2.434 585,722 2.3395 -4.46%
2018-09-10 0 2.690 2.660 2.700 2.630 2.810 418,000 1,128,000 2.6986 2.434 2.407 2.443 2.380 2.543 461,947 2.4418 -4.95%
2018-09-07 0 2.830 2.830 2.840 2.810 3.020 284,000 822,340 2.8956 2.561 2.561 2.570 2.543 2.733 313,859 2.6201 -5.35%
2018-09-06 0 2.990 2.980 3.000 2.950 3.140 498,000 1,498,460 3.0090 2.706 2.697 2.715 2.669 2.841 550,358 2.7227 -4.78%
2018-09-05 0 3.140 3.080 3.140 3.150 3.300 250,000 804,080 3.2163 2.841 2.787 2.841 2.850 2.986 276,284 2.9103 -4.85%
2018-09-04 0 3.300 3.270 3.300 3.230 3.300 92,000 300,360 3.2648 2.986 2.959 2.986 2.923 2.986 101,673 2.9542 0.00%
2018-09-03 0 3.300 3.260 3.300 3.240 3.360 330,000 1,087,700 3.2961 2.986 2.950 2.986 2.932 3.040 364,695 2.9825 -1.20%
2018-08-31 0 3.340 3.330 3.340 3.340 3.350 192,000 641,720 3.3423 3.022 3.013 3.022 3.022 3.031 212,186 3.0243 -2.05%
2018-08-30 0 3.410 3.380 3.410 3.360 3.520 136,000 464,080 3.4124 3.086 3.058 3.086 3.040 3.185 150,298 3.0877 -0.87%
2018-08-29 0 3.440 3.430 3.440 3.430 3.480 50,000 172,460 3.4492 3.113 3.104 3.113 3.104 3.149 55,257 3.1211 -1.15%
2018-08-28 0 3.480 3.440 3.500 3.430 3.520 190,000 659,860 3.4729 3.149 3.113 3.167 3.104 3.185 209,976 3.1426 0.87%
2018-08-27 0 3.450 3.450 3.490 3.420 3.450 84,000 289,440 3.4457 3.122 3.122 3.158 3.095 3.122 92,831 3.1179 0.58%
2018-08-24 0 3.430 3.410 3.440 3.400 3.450 178,000 612,020 3.4383 3.104 3.086 3.113 3.077 3.122 196,714 3.1112 -0.29%
2018-08-23 0 3.440 3.410 3.450 3.380 3.490 200,000 684,560 3.4228 3.113 3.086 3.122 3.058 3.158 221,027 3.0972 0.00%
2018-08-22 0 3.440 3.410 3.440 3.410 3.460 66,000 225,820 3.4215 3.113 3.086 3.113 3.086 3.131 72,939 3.0960 1.18%
2018-08-21 0 3.400 3.400 3.440 3.380 3.500 62,000 211,960 3.4187 3.077 3.077 3.113 3.058 3.167 68,518 3.0935 -0.58%
2018-08-20 0 3.420 3.390 3.430 3.320 3.600 148,000 503,340 3.4009 3.095 3.067 3.104 3.004 3.258 163,560 3.0774 -1.72%
2018-08-17 0 3.480 3.480 3.500 3.480 3.670 194,000 684,620 3.5290 3.149 3.149 3.167 3.149 3.321 214,396 3.1932 -1.42%
2018-08-16 0 3.530 3.450 3.530 3.360 3.600 392,000 1,365,060 3.4823 3.194 3.122 3.194 3.040 3.258 433,213 3.1510 0.86%
2018-08-15 0 3.500 3.430 3.530 3.480 3.710 652,000 2,313,780 3.5487 3.167 3.104 3.194 3.149 3.357 720,549 3.2111 -5.41%
2018-08-14 0 3.700 3.660 3.700 3.660 3.740 300,000 1,106,580 3.6886 3.348 3.312 3.348 3.312 3.384 331,541 3.3377 -1.07%
2018-08-13 0 3.740 3.740 3.760 3.740 3.750 88,000 329,240 3.7414 3.384 3.384 3.402 3.384 3.393 97,252 3.3854 -1.58%
2018-08-10 0 3.800 3.750 3.860 3.790 3.860 80,000 305,740 3.8218 3.438 3.393 3.493 3.429 3.493 88,411 3.4582 -1.55%
2018-08-09 0 3.860 3.860 3.900 3.780 3.950 164,000 636,420 3.8806 3.493 3.493 3.529 3.420 3.574 181,242 3.5114 1.31%
2018-08-08 0 3.810 3.810 3.850 3.780 3.810 70,000 265,360 3.7909 3.448 3.448 3.484 3.420 3.448 77,360 3.4302 0.00%
2018-08-07 0 3.810 3.810 3.840 3.700 3.850 64,000 241,540 3.7741 3.448 3.448 3.475 3.348 3.484 70,729 3.4150 1.60%
2018-08-06 0 3.750 3.720 3.800 3.710 3.850 118,000 447,020 3.7883 3.393 3.366 3.438 3.357 3.484 130,406 3.4279 -0.53%
2018-08-03 0 3.770 3.750 3.770 3.700 3.830 166,000 623,080 3.7535 3.411 3.393 3.411 3.348 3.466 183,453 3.3964 -0.79%
2018-08-02 0 3.800 3.800 3.850 3.800 3.920 430,000 1,652,500 3.8430 3.438 3.438 3.484 3.438 3.547 475,208 3.4774 -4.52%
2018-08-01 0 3.980 3.960 3.990 3.900 4.230 1,918,300 7,811,791 4.0722 3.601 3.583 3.610 3.529 3.828 2,119,982 3.6848 7.57%
2018-07-31 0 3.700 3.660 3.700 3.650 3.710 110,000 404,320 3.6756 3.348 3.312 3.348 3.303 3.357 121,565 3.3260 -0.54%
2018-07-30 0 3.720 3.720 3.740 3.680 3.800 134,000 501,080 3.7394 3.366 3.366 3.384 3.330 3.438 148,088 3.3837 -1.06%
2018-07-27 0 3.760 3.750 3.770 3.730 3.770 96,000 359,840 3.7483 3.402 3.393 3.411 3.375 3.411 106,093 3.3917 -1.05%
2018-07-26 0 3.800 3.760 3.800 3.690 3.840 214,000 808,720 3.7791 3.438 3.402 3.438 3.339 3.475 236,499 3.4195 -0.26%
2018-07-25 0 3.810 3.810 3.820 3.800 3.820 90,000 343,600 3.8178 3.448 3.448 3.457 3.438 3.457 99,462 3.4546 -0.26%
2018-07-24 0 3.820 3.820 3.860 3.700 3.940 168,000 644,780 3.8380 3.457 3.457 3.493 3.348 3.565 185,663 3.4729 2.96%
2018-07-23 0 3.710 3.700 3.710 3.690 3.830 200,000 743,300 3.7165 3.357 3.348 3.357 3.339 3.466 221,027 3.3629 -3.64%
2018-07-20 0 3.850 3.810 3.870 3.720 3.960 502,000 1,917,720 3.8202 3.484 3.448 3.502 3.366 3.583 554,778 3.4567 -2.04%
2018-07-19 0 3.930 3.920 3.960 3.640 4.080 984,000 3,869,980 3.9329 3.556 3.547 3.583 3.294 3.692 1,087,454 3.5588 6.79%
2018-07-18 0 3.680 3.660 3.680 3.600 3.720 166,000 607,240 3.6581 3.330 3.312 3.330 3.258 3.366 183,453 3.3101 -0.54%
2018-07-17 0 3.700 3.680 3.710 3.680 3.770 234,000 870,920 3.7219 3.348 3.330 3.357 3.330 3.411 258,602 3.3678 -2.89%
2018-07-16 0 3.810 3.800 3.810 3.810 3.850 122,000 467,160 3.8292 3.448 3.438 3.448 3.448 3.484 134,827 3.4649 -1.80%
2018-07-13 0 3.880 3.830 3.880 3.800 3.900 170,000 654,300 3.8488 3.511 3.466 3.511 3.438 3.529 187,873 3.4827 0.78%
2018-07-12 0 3.850 3.810 3.850 3.750 3.890 246,000 940,760 3.8242 3.484 3.448 3.484 3.393 3.520 271,863 3.4604 -0.26%
2018-07-11 0 3.860 3.840 3.870 3.810 3.910 164,000 634,380 3.8682 3.493 3.475 3.502 3.448 3.538 181,242 3.5002 -3.26%
2018-07-10 0 3.990 4.010 4.030 3.890 4.090 378,000 1,512,460 4.0012 3.610 3.629 3.647 3.520 3.701 417,741 3.6206 2.57%
2018-07-09 0 3.890 3.860 3.880 3.700 3.910 398,000 1,517,780 3.8135 3.520 3.493 3.511 3.348 3.538 439,844 3.4507 4.01%
2018-07-06 0 3.740 3.710 3.740 3.660 3.860 584,000 2,168,480 3.7132 3.384 3.357 3.384 3.312 3.493 645,399 3.3599 -1.32%
2018-07-05 0 3.790 3.780 3.800 3.790 4.000 318,000 1,229,640 3.8668 3.429 3.420 3.438 3.429 3.619 351,433 3.4989 -3.32%
2018-07-04 0 3.920 3.920 3.970 3.900 4.050 276,000 1,097,320 3.9758 3.547 3.547 3.592 3.529 3.665 305,018 3.5976 -2.97%
2018-07-03 0 4.040 4.040 4.070 3.950 4.160 382,000 1,529,060 4.0028 3.656 3.656 3.683 3.574 3.764 422,162 3.6220 -2.88%
2018-06-29 0 4.160 4.160 4.180 4.160 4.260 108,000 452,660 4.1913 3.764 3.764 3.782 3.764 3.855 119,355 3.7926 0.00%
2018-06-28 0 4.160 4.120 4.160 4.050 4.200 360,000 1,487,980 4.1333 3.764 3.728 3.764 3.665 3.800 397,849 3.7401 0.97%
2018-06-27 0 4.120 4.100 4.150 4.120 4.350 246,000 1,037,660 4.2181 3.728 3.710 3.755 3.728 3.936 271,863 3.8168 -3.06%
2018-06-26 0 4.250 4.240 4.260 4.100 4.300 518,000 2,164,020 4.1776 3.846 3.837 3.855 3.710 3.891 572,460 3.7802 -1.85%
2018-06-25 0 4.330 4.310 4.340 4.280 4.600 600,000 2,637,360 4.3956 3.918 3.900 3.927 3.873 4.162 663,082 3.9774 -7.08%
2018-06-22 0 4.660 4.670 4.710 4.500 4.760 464,000 2,141,800 4.6159 4.217 4.226 4.262 4.072 4.307 512,783 4.1768 -1.06%
2018-06-21 0 4.710 4.650 4.710 4.650 4.750 236,000 1,110,260 4.7045 4.262 4.208 4.262 4.208 4.298 260,812 4.2569 -0.15%
2018-06-20 0 4.740 4.720 4.740 4.580 4.810 354,000 1,657,940 4.6834 4.268 4.250 4.268 4.124 4.331 393,126 4.2173 1.94%
2018-06-19 0 4.650 4.650 4.680 4.600 5.040 1,562,000 7,472,040 4.7836 4.187 4.187 4.214 4.142 4.538 1,734,639 4.3075 -8.46%
2018-06-15 0 5.080 5.040 5.090 5.030 5.100 306,000 1,548,740 5.0612 4.574 4.538 4.583 4.529 4.592 339,821 4.5575 0.00%
2018-06-14 0 5.080 5.050 5.080 5.050 5.120 282,000 1,430,140 5.0714 4.574 4.547 4.574 4.547 4.610 313,168 4.5667 -0.20%
2018-06-13 0 5.090 5.080 5.130 5.070 5.130 536,000 2,728,540 5.0906 4.583 4.574 4.619 4.565 4.619 595,241 4.5839 -0.59%
2018-06-12 0 5.120 5.090 5.120 5.090 5.210 498,000 2,551,200 5.1229 4.610 4.583 4.610 4.583 4.691 553,041 4.6130 -0.58%
2018-06-11 0 5.150 5.150 5.190 5.120 5.270 454,000 2,353,980 5.1850 4.637 4.637 4.673 4.610 4.746 504,178 4.6689 0.98%
2018-06-08 0 5.100 5.090 5.100 5.100 5.400 1,254,000 6,538,980 5.2145 4.592 4.583 4.592 4.592 4.863 1,392,598 4.6955 -3.77%
2018-06-07 0 5.300 5.300 5.330 5.300 5.730 3,576,000 19,761,380 5.5261 4.773 4.773 4.800 4.773 5.160 3,971,236 4.9761 1.92%
2018-06-06 0 5.200 5.190 5.240 5.150 5.350 684,000 3,563,780 5.2102 4.682 4.673 4.718 4.637 4.818 759,599 4.6917 1.17%
2018-06-05 0 5.140 5.140 5.150 5.090 5.140 192,000 980,440 5.1065 4.628 4.628 4.637 4.583 4.628 213,221 4.5982 0.39%
2018-06-04 0 5.120 5.120 5.150 5.100 5.260 312,000 1,605,360 5.1454 4.610 4.610 4.637 4.592 4.737 346,484 4.6333 -0.78%
2018-06-01 0 5.160 5.160 5.170 5.100 5.190 138,100 710,828 5.1472 4.646 4.646 4.655 4.592 4.673 153,363 4.6349 -0.77%
2018-05-31 0 5.200 5.190 5.200 5.120 5.390 676,000 3,562,400 5.2698 4.682 4.673 4.682 4.610 4.854 750,715 4.7453 2.77%
2018-05-30 0 5.060 5.060 5.090 5.050 5.180 826,000 4,219,580 5.1085 4.556 4.556 4.583 4.547 4.664 917,293 4.6000 -2.50%
2018-05-29 0 5.190 5.180 5.250 5.180 5.250 184,000 957,580 5.2042 4.673 4.664 4.727 4.664 4.727 204,337 4.6863 -1.89%
2018-05-28 0 5.290 5.290 5.300 5.200 5.290 136,000 712,980 5.2425 4.764 4.764 4.773 4.682 4.764 151,031 4.7207 0.19%
2018-05-25 0 5.280 5.210 5.280 5.200 5.280 160,000 838,000 5.2375 4.755 4.691 4.755 4.682 4.755 177,684 4.7162 0.00%
2018-05-24 0 5.280 5.280 5.300 5.190 5.360 216,000 1,143,100 5.2921 4.755 4.755 4.773 4.673 4.827 239,873 4.7654 1.73%
2018-05-23 0 5.190 5.190 5.200 5.180 5.440 502,000 2,659,780 5.2984 4.673 4.673 4.682 4.664 4.899 557,483 4.7710 -4.60%
2018-05-21 0 5.440 5.440 5.480 5.410 5.800 1,398,000 7,791,240 5.5731 4.899 4.899 4.935 4.872 5.223 1,552,513 5.0185 -1.98%
2018-05-18 0 5.550 5.540 5.600 5.040 5.690 1,708,000 9,380,670 5.4922 4.998 4.989 5.043 4.538 5.124 1,896,776 4.9456 10.34%
2018-05-17 0 5.030 5.030 5.060 5.020 5.200 585,000 2,953,320 5.0484 4.529 4.529 4.556 4.520 4.682 649,657 4.5460 -2.33%
2018-05-16 0 5.150 5.150 5.160 5.100 5.330 878,000 4,542,880 5.1741 4.637 4.637 4.646 4.592 4.800 975,041 4.6592 -3.74%
2018-05-15 0 5.350 5.350 5.380 5.300 5.440 168,000 898,500 5.3482 4.818 4.818 4.845 4.773 4.899 186,568 4.8159 -1.29%
2018-05-14 0 5.420 5.400 5.430 5.380 5.500 360,001 1,955,205 5.4311 4.881 4.863 4.890 4.845 4.953 399,790 4.8906 0.74%
2018-05-11 0 5.380 5.330 5.420 5.290 5.490 444,000 2,398,740 5.4026 4.845 4.800 4.881 4.764 4.944 493,073 4.8649 -0.19%
2018-05-10 0 5.390 5.370 5.400 5.370 5.440 658,004 3,552,042 5.3982 4.854 4.836 4.863 4.836 4.899 730,730 4.8610 -1.82%
2018-05-09 0 5.490 5.450 5.480 5.430 5.500 210,000 1,147,400 5.4638 4.944 4.908 4.935 4.890 4.953 233,210 4.9200 -1.26%
2018-05-08 0 5.560 5.500 5.570 5.400 5.600 450,000 2,471,680 5.4926 5.007 4.953 5.016 4.863 5.043 499,736 4.9460 0.54%
2018-05-07 0 5.530 5.510 5.530 5.500 5.580 324,000 1,796,240 5.5440 4.980 4.962 4.980 4.953 5.025 359,810 4.9922 0.00%
2018-05-04 0 5.530 5.520 5.540 5.530 5.630 210,000 1,170,020 5.5715 4.980 4.971 4.989 4.980 5.070 233,210 5.0170 -1.95%
2018-05-03 0 5.640 5.640 5.660 5.600 5.670 204,000 1,147,820 5.6266 5.079 5.079 5.097 5.043 5.106 226,547 5.0666 -1.74%
2018-05-02 0 5.740 5.720 5.740 5.590 5.740 322,000 1,821,920 5.6581 5.169 5.151 5.169 5.034 5.169 357,589 5.0950 1.06%
2018-04-30 0 5.680 5.650 5.690 5.560 5.690 372,000 2,101,720 5.6498 5.115 5.088 5.124 5.007 5.124 413,115 5.0875 2.53%
2018-04-27 0 5.540 5.540 5.570 5.500 5.680 464,000 2,583,980 5.5689 4.989 4.989 5.016 4.953 5.115 515,283 5.0147 -0.72%
2018-04-26 0 5.580 5.550 5.580 5.460 5.760 1,584,000 8,795,300 5.5526 5.025 4.998 5.025 4.917 5.187 1,759,071 5.0000 -3.46%
2018-04-25 0 5.780 5.770 5.800 5.750 5.880 558,000 3,229,320 5.7873 5.205 5.196 5.223 5.178 5.295 619,673 5.2113 -1.20%
2018-04-24 0 5.850 5.800 5.850 5.790 5.880 744,000 4,340,660 5.8342 5.268 5.223 5.268 5.214 5.295 826,230 5.2536 -1.35%
2018-04-23 0 5.930 5.910 5.930 5.750 5.950 928,000 5,414,200 5.8343 5.340 5.322 5.340 5.178 5.358 1,030,567 5.2536 -0.34%
2018-04-20 0 5.950 5.950 5.970 5.870 6.100 766,000 4,554,440 5.9457 5.358 5.358 5.376 5.286 5.493 850,662 5.3540 -1.33%
2018-04-19 0 6.030 6.000 6.030 5.980 6.130 1,084,000 6,557,020 6.0489 5.430 5.403 5.430 5.385 5.520 1,203,809 5.4469 0.67%
2018-04-18 0 5.990 5.990 6.020 5.690 6.190 2,258,139 13,428,104 5.9465 5.394 5.394 5.421 5.124 5.574 2,507,719 5.3547 -1.48%
2018-04-17 0 6.080 6.060 6.090 6.030 6.280 1,852,000 11,367,580 6.1380 5.475 5.457 5.484 5.430 5.655 2,056,692 5.5271 -1.14%
2018-04-16 0 6.150 6.150 6.170 6.060 6.410 2,498,000 15,403,360 6.1663 5.538 5.538 5.556 5.457 5.772 2,774,091 5.5526 -3.76%
2018-04-13 0 6.390 6.390 6.400 6.380 6.640 1,502,000 9,747,660 6.4898 5.754 5.754 5.763 5.745 5.979 1,668,008 5.8439 -2.44%
2018-04-12 0 6.550 6.550 6.570 6.240 6.730 3,686,000 23,816,220 6.4613 5.898 5.898 5.916 5.619 6.060 4,093,394 5.8182 1.87%
2018-04-11 0 6.430 6.430 6.450 6.400 7.420 14,580,000 101,359,140 6.9519 5.790 5.790 5.808 5.763 6.682 16,191,449 6.2600 -3.02%
2018-04-10 0 6.630 6.630 6.650 5.870 6.840 13,570,361 88,744,376 6.5396 5.970 5.970 5.988 5.286 6.159 15,070,220 5.8887 11.24%
2018-04-09 0 5.960 5.940 5.990 5.850 6.000 524,000 3,112,860 5.9406 5.367 5.349 5.394 5.268 5.403 581,915 5.3493 1.53%
2018-04-06 0 5.870 5.870 5.900 5.700 6.100 2,228,000 13,185,260 5.9180 5.286 5.286 5.313 5.133 5.493 2,474,249 5.3290 3.89%
2018-04-04 0 5.650 5.600 5.660 5.580 5.800 510,000 2,890,480 5.6676 5.088 5.043 5.097 5.025 5.223 566,368 5.1035 -2.59%
2018-04-03 0 5.800 5.730 5.800 5.640 5.820 338,000 1,933,920 5.7217 5.223 5.160 5.223 5.079 5.241 375,357 5.1522 -0.34%
2018-03-29 0 5.820 5.780 5.830 5.710 5.880 268,000 1,551,320 5.7885 5.241 5.205 5.250 5.142 5.295 297,621 5.2124 0.34%
2018-03-28 0 5.800 5.800 5.820 5.800 6.050 910,000 5,363,720 5.8942 5.223 5.223 5.241 5.223 5.448 1,010,577 5.3076 -1.69%
2018-03-27 0 5.900 5.880 5.900 5.730 6.200 2,008,000 12,021,800 5.9870 5.313 5.295 5.313 5.160 5.583 2,229,933 5.3911 3.87%
2018-03-26 0 5.680 5.610 5.680 5.450 5.700 368,000 2,059,840 5.5974 5.115 5.052 5.115 4.908 5.133 408,673 5.0403 1.25%
2018-03-23 0 5.610 5.550 5.610 5.400 5.730 1,772,000 9,859,740 5.5642 5.052 4.998 5.052 4.863 5.160 1,967,850 5.0104 -4.92%
2018-03-22 0 5.900 5.900 5.930 5.700 6.220 1,162,000 6,924,960 5.9595 5.313 5.313 5.340 5.133 5.601 1,290,430 5.3664 -4.07%
2018-03-21 0 6.150 6.130 6.160 6.010 6.370 3,520,000 21,793,840 6.1914 5.538 5.520 5.547 5.412 5.736 3,909,047 5.5752 2.33%
2018-03-20 0 6.010 6.000 6.010 5.500 6.100 1,846,000 10,881,140 5.8944 5.412 5.403 5.412 4.953 5.493 2,050,028 5.3078 8.88%
2018-03-19 0 5.520 5.520 5.570 5.500 5.740 620,000 3,482,600 5.6171 4.971 4.971 5.016 4.953 5.169 688,525 5.0581 0.91%
2018-03-16 0 5.470 5.470 5.500 5.440 5.600 1,250,000 6,897,540 5.5180 4.926 4.926 4.953 4.899 5.043 1,388,156 4.9689 -3.01%
2018-03-15 0 5.640 5.600 5.640 5.560 5.700 570,000 3,205,420 5.6235 5.079 5.043 5.079 5.007 5.133 632,999 5.0639 -1.05%
2018-03-14 0 5.700 5.680 5.700 5.600 5.780 568,000 3,218,940 5.6671 5.133 5.115 5.133 5.043 5.205 630,778 5.1031 -2.23%
2018-03-13 0 5.830 5.820 5.850 5.780 5.860 256,000 1,487,540 5.8107 5.250 5.241 5.268 5.205 5.277 284,294 5.2324 -0.17%
2018-03-12 0 5.840 5.830 5.850 5.750 5.980 436,000 2,554,620 5.8592 5.259 5.250 5.268 5.178 5.385 484,189 5.2761 0.69%
2018-03-09 0 5.800 5.800 5.840 5.550 5.990 1,294,000 7,549,020 5.8339 5.223 5.223 5.259 4.998 5.394 1,437,019 5.2533 4.32%
2018-03-08 0 5.560 5.560 5.600 5.480 5.630 568,000 3,163,440 5.5694 5.007 5.007 5.043 4.935 5.070 630,778 5.0151 2.02%
2018-03-07 0 5.450 5.450 5.480 5.450 5.720 756,000 4,196,300 5.5507 4.908 4.908 4.935 4.908 5.151 839,557 4.9982 -4.55%
2018-03-06 0 5.710 5.650 5.710 5.400 5.740 670,000 3,721,920 5.5551 5.142 5.088 5.142 4.863 5.169 744,052 5.0022 6.73%
2018-03-05 0 5.350 5.350 5.390 5.330 5.770 1,126,000 6,167,240 5.4771 4.818 4.818 4.854 4.800 5.196 1,250,451 4.9320 -7.12%
2018-03-02 0 5.760 5.750 5.760 5.650 5.810 648,000 3,704,160 5.7163 5.187 5.178 5.187 5.088 5.232 719,620 5.1474 -2.04%
2018-03-01 0 5.880 5.880 5.950 5.850 6.020 454,000 2,676,400 5.8952 5.295 5.295 5.358 5.268 5.421 504,178 5.3084 -1.67%
2018-02-28 0 5.980 5.910 5.990 5.800 6.010 718,000 4,255,520 5.9269 5.385 5.322 5.394 5.223 5.412 797,357 5.3370 0.00%
2018-02-27 0 5.980 5.980 6.000 5.860 6.240 1,814,000 10,980,120 6.0530 5.385 5.385 5.403 5.277 5.619 2,014,492 5.4506 2.22%
2018-02-26 0 5.850 5.850 5.890 5.800 6.050 772,000 4,571,000 5.9210 5.268 5.268 5.304 5.223 5.448 857,325 5.3317 -1.52%
2018-02-23 0 5.940 5.930 5.940 5.930 6.120 1,152,000 6,908,120 5.9966 5.349 5.340 5.349 5.340 5.511 1,279,324 5.3998 -2.62%
2018-02-22 0 6.100 6.070 6.110 6.000 6.280 1,142,000 6,964,080 6.0981 5.493 5.466 5.502 5.403 5.655 1,268,219 5.4912 -2.09%
2018-02-21 0 6.230 6.230 6.250 6.120 6.300 632,000 3,919,640 6.2020 5.610 5.610 5.628 5.511 5.673 701,852 5.5847 0.32%
2018-02-20 0 6.210 6.180 6.190 6.060 6.440 1,568,000 9,795,820 6.2473 5.592 5.565 5.574 5.457 5.799 1,741,303 5.6256 -0.16%
2018-02-15 0 6.220 6.230 6.250 6.100 6.650 1,879,000 11,791,500 6.2754 5.601 5.610 5.628 5.493 5.988 2,086,676 5.6509 -3.12%
2018-02-14 0 6.420 6.400 6.430 6.110 6.930 6,461,000 42,337,160 6.5527 5.781 5.763 5.790 5.502 6.240 7,175,100 5.9006 -1.68%
2018-02-13 0 6.530 6.530 6.570 5.140 6.750 7,088,000 42,550,700 6.0032 5.880 5.880 5.916 4.628 6.078 7,871,399 5.4057 29.56%
2018-02-12 0 5.040 5.040 5.060 4.920 5.150 1,230,000 6,231,300 5.0661 4.538 4.538 4.556 4.430 4.637 1,365,945 4.5619 2.65%
2018-02-09 0 4.910 4.920 4.930 4.770 5.100 3,530,000 17,222,480 4.8789 4.421 4.430 4.439 4.295 4.592 3,920,152 4.3933 -9.41%
2018-02-08 0 5.420 5.400 5.410 5.140 5.620 1,868,000 10,049,300 5.3797 4.881 4.863 4.872 4.628 5.061 2,074,460 4.8443 4.23%
2018-02-07 0 5.200 5.200 5.230 5.080 5.900 4,619,000 25,105,400 5.4352 4.682 4.682 4.709 4.574 5.313 5,129,513 4.8943 -2.44%
2018-02-06 0 5.330 5.360 5.380 5.230 6.160 6,348,000 35,421,380 5.5799 4.800 4.827 4.845 4.709 5.547 7,049,610 5.0246 -14.31%
2018-02-05 0 6.220 6.200 6.250 5.890 6.380 3,044,000 18,843,120 6.1902 5.601 5.583 5.628 5.304 5.745 3,380,437 5.5742 -2.96%
2018-02-02 0 6.410 6.380 6.410 6.170 6.720 1,482,006 9,523,598 6.4262 5.772 5.745 5.772 5.556 6.051 1,645,804 5.7866 1.42%
2018-02-01 0 6.320 6.320 6.340 6.220 6.690 1,700,000 10,842,980 6.3782 5.691 5.691 5.709 5.601 6.024 1,887,892 5.7434 -4.24%
2018-01-31 0 6.600 6.570 6.590 6.010 7.160 7,348,000 49,210,620 6.6971 5.943 5.916 5.934 5.412 6.447 8,160,135 6.0306 3.94%
2018-01-30 0 6.350 6.360 6.380 6.050 6.830 4,578,000 29,220,860 6.3829 5.718 5.727 5.745 5.448 6.150 5,083,982 5.7476 -7.03%
2018-01-29 0 6.830 6.780 6.830 6.560 7.350 6,748,000 47,073,760 6.9760 6.150 6.105 6.150 5.907 6.618 7,493,820 6.2817 -0.29%
2018-01-26 0 6.850 6.840 6.850 6.110 7.800 25,585,000 177,239,680 6.9275 6.168 6.159 6.168 5.502 7.024 28,412,773 6.2380 14.55%
2018-01-25 0 5.980 5.950 6.000 4.780 6.400 25,670,000 142,915,540 5.5674 5.385 5.358 5.403 4.304 5.763 28,507,168 5.0133 27.78%
2018-01-24 0 4.680 4.670 4.700 4.080 4.960 12,776,000 59,291,580 4.6409 4.214 4.205 4.232 3.674 4.466 14,188,063 4.1790 14.43%
2018-01-23 0 4.090 4.120 4.140 4.080 4.510 1,580,330 6,646,113 4.2055 3.683 3.710 3.728 3.674 4.061 1,754,995 3.7870 -8.30%
2018-01-22 0 4.460 4.440 4.480 4.460 4.620 848,002 3,839,949 4.5282 4.016 3.998 4.034 4.016 4.160 941,727 4.0776 0.22%
2018-01-19 0 4.450 4.450 4.480 4.380 4.750 2,902,000 13,213,080 4.5531 4.007 4.007 4.034 3.944 4.277 3,222,743 4.0999 2.30%
2018-01-18 0 4.350 4.340 4.350 4.150 5.150 9,124,000 41,921,620 4.5947 3.917 3.908 3.917 3.737 4.637 10,132,427 4.1374 8.75%
2018-01-17 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 3.602 - - - - 0 - 0.00%
2017-12-01 0 4.000 4.000 4.100 3.950 4.100 658,000 2,645,320 4.0202 3.602 3.602 3.692 3.557 3.692 730,725 3.6201 -0.99%
2017-11-30 0 4.040 4.040 4.060 3.980 4.070 1,532,000 6,205,600 4.0507 3.638 3.638 3.656 3.584 3.665 1,701,324 3.6475 -0.49%
2017-11-29 0 4.060 4.050 4.060 4.040 4.070 1,310,000 5,315,020 4.0573 3.656 3.647 3.656 3.638 3.665 1,454,787 3.6535 -0.25%
2017-11-28 0 4.070 4.060 4.070 4.050 4.070 976,000 3,967,300 4.0649 3.665 3.656 3.665 3.647 3.665 1,083,872 3.6603 0.00%
2017-11-27 0 4.070 4.060 4.070 4.060 4.070 3,422,000 13,913,100 4.0658 3.665 3.656 3.665 3.656 3.665 3,800,215 3.6611 0.25%
2017-11-24 0 4.060 4.060 4.070 4.060 4.080 1,752,000 7,128,460 4.0688 3.656 3.656 3.665 3.656 3.674 1,945,639 3.6638 -0.25%
2017-11-23 0 4.070 4.060 4.070 4.060 4.070 1,598,000 6,500,800 4.0681 3.665 3.656 3.665 3.656 3.665 1,774,618 3.6632 0.25%
2017-11-22 0 4.060 4.060 4.070 4.060 4.070 1,182,000 4,807,020 4.0669 3.656 3.656 3.665 3.656 3.665 1,312,640 3.6621 0.00%
2017-11-21 0 4.060 4.060 4.070 4.060 4.070 948,000 3,850,260 4.0615 3.656 3.656 3.665 3.656 3.665 1,052,777 3.6572 -0.25%
2017-11-20 0 4.070 4.070 4.080 4.060 4.070 760,000 3,089,840 4.0656 3.665 3.665 3.674 3.656 3.665 843,999 3.6610 0.25%
2017-11-17 0 4.060 4.060 4.070 4.060 4.070 1,242,000 5,048,140 4.0645 3.656 3.656 3.665 3.656 3.665 1,379,272 3.6600 0.00%
2017-11-16 0 4.060 4.060 4.080 4.060 4.080 2,222,000 9,042,400 4.0695 3.656 3.656 3.674 3.656 3.674 2,467,586 3.6645 -0.25%
2017-11-15 0 4.070 4.070 4.080 4.060 4.080 3,980,000 16,197,480 4.0697 3.665 3.665 3.674 3.656 3.674 4,419,888 3.6647 0.00%
2017-11-14 0 4.070 4.070 4.080 4.070 4.100 1,774,000 7,247,360 4.0853 3.665 3.665 3.674 3.665 3.692 1,970,071 3.6787 0.00%
2017-11-13 0 4.070 4.070 4.080 4.070 4.090 1,318,000 5,372,280 4.0761 3.665 3.665 3.674 3.665 3.683 1,463,671 3.6704 -0.49%
2017-11-10 0 4.090 4.090 4.100 4.070 4.120 816,000 3,334,300 4.0862 3.683 3.683 3.692 3.665 3.710 906,188 3.6795 0.00%
2017-11-09 0 4.090 4.090 4.100 4.080 4.100 308,000 1,258,160 4.0849 3.683 3.683 3.692 3.674 3.692 342,042 3.6784 0.00%
2017-11-08 0 4.090 4.090 4.100 4.070 4.110 1,696,000 6,931,060 4.0867 3.683 3.683 3.692 3.665 3.701 1,883,450 3.6800 -0.49%
2017-11-07 0 4.110 4.100 4.110 4.080 4.160 1,910,000 7,840,840 4.1052 3.701 3.692 3.701 3.674 3.746 2,121,102 3.6966 0.00%
2017-11-06 0 4.110 4.110 4.120 4.100 4.200 5,988,000 24,726,000 4.1293 3.701 3.701 3.710 3.692 3.782 6,649,822 3.7183 0.49%
2017-11-03 0 4.090 4.090 4.100 4.090 4.110 276,000 1,130,780 4.0970 3.683 3.683 3.692 3.683 3.701 306,505 3.6893 -0.24%
2017-11-02 0 4.100 4.090 4.110 4.090 4.120 872,000 3,581,560 4.1073 3.692 3.683 3.701 3.683 3.710 968,377 3.6985 -0.24%
2017-11-01 0 4.110 4.110 4.120 4.100 4.120 1,492,000 6,136,860 4.1132 3.701 3.701 3.710 3.692 3.710 1,656,903 3.7038 -0.24%
2017-10-31 0 4.120 4.100 4.120 4.070 4.120 724,000 2,971,620 4.1044 3.710 3.692 3.710 3.665 3.710 804,020 3.6960 0.24%
2017-10-30 0 4.110 4.100 4.120 4.050 4.130 692,000 2,832,820 4.0937 3.701 3.692 3.710 3.647 3.719 768,483 3.6862 -0.24%
2017-10-27 0 4.120 4.110 4.150 4.100 4.160 748,000 3,083,500 4.1223 3.710 3.701 3.737 3.692 3.746 830,672 3.7121 -0.72%
2017-10-26 0 4.150 4.140 4.150 4.140 4.210 2,844,845 11,823,372 4.1561 3.737 3.728 3.737 3.728 3.791 3,159,270 3.7424 -0.48%
2017-10-25 0 4.170 4.170 4.180 4.150 4.260 3,026,000 12,728,420 4.2064 3.755 3.755 3.764 3.737 3.836 3,360,448 3.7877 1.46%
2017-10-24 0 4.110 4.110 4.120 4.110 4.170 858,000 3,556,100 4.1446 3.701 3.701 3.710 3.701 3.755 952,830 3.7321 -1.22%
2017-10-23 0 4.200 4.180 4.200 4.160 4.320 2,834,000 12,069,940 4.2590 3.747 3.729 3.747 3.711 3.854 3,177,030 3.7991 0.00%
2017-10-20 0 4.200 4.190 4.200 4.120 4.200 2,800,000 11,638,740 4.1567 3.747 3.738 3.747 3.675 3.747 3,138,915 3.7079 2.44%
2017-10-19 0 4.100 4.100 4.140 4.100 4.150 714,000 2,953,220 4.1362 3.657 3.657 3.693 3.657 3.702 800,423 3.6896 -0.24%
2017-10-18 0 4.110 4.110 4.140 4.100 4.140 1,018,000 4,187,940 4.1139 3.666 3.666 3.693 3.657 3.693 1,141,220 3.6697 0.24%
2017-10-17 0 4.100 4.100 4.110 4.090 4.110 526,000 2,157,340 4.1014 3.657 3.657 3.666 3.648 3.666 589,668 3.6586 -0.24%
2017-10-16 0 4.110 4.100 4.110 4.080 4.150 708,001 2,913,024 4.1144 3.666 3.657 3.666 3.639 3.702 793,698 3.6702 -0.96%
2017-10-13 0 4.150 4.150 4.160 4.130 4.190 814,000 3,387,680 4.1618 3.702 3.702 3.711 3.684 3.738 912,527 3.7124 -1.19%
2017-10-12 0 4.200 4.190 4.200 4.090 4.360 4,054,000 16,946,040 4.1801 3.747 3.738 3.747 3.648 3.889 4,544,701 3.7287 2.94%
2017-10-11 0 4.080 4.070 4.080 4.060 4.100 830,000 3,385,460 4.0789 3.639 3.631 3.639 3.622 3.657 930,464 3.6385 0.00%
2017-10-10 0 4.080 4.080 4.100 4.070 4.150 2,776,000 11,372,900 4.0969 3.639 3.639 3.657 3.631 3.702 3,112,010 3.6545 1.24%
2017-10-09 0 4.030 4.020 4.030 4.000 4.070 408,000 1,642,160 4.0249 3.595 3.586 3.595 3.568 3.631 457,385 3.5903 -0.98%
2017-10-06 0 4.070 4.050 4.070 4.040 4.080 804,000 3,265,660 4.0618 3.631 3.613 3.631 3.604 3.639 901,317 3.6232 0.74%
2017-10-04 0 4.040 4.040 4.070 4.030 4.070 440,000 1,780,600 4.0468 3.604 3.604 3.631 3.595 3.631 493,258 3.6099 0.25%
2017-10-03 0 4.030 4.030 4.050 4.010 4.060 1,340,000 5,392,600 4.0243 3.595 3.595 3.613 3.577 3.622 1,502,195 3.5898 -1.47%
2017-09-29 0 4.090 4.060 4.090 4.050 4.200 2,818,000 11,643,960 4.1320 3.648 3.622 3.648 3.613 3.747 3,159,094 3.6859 0.99%
2017-09-28 0 4.050 4.030 4.050 4.010 4.050 350,000 1,411,100 4.0317 3.613 3.595 3.613 3.577 3.613 392,364 3.5964 0.75%
2017-09-27 0 4.020 4.010 4.030 4.010 4.030 278,000 1,116,880 4.0176 3.586 3.577 3.595 3.577 3.595 311,649 3.5838 0.25%
2017-09-26 0 4.010 4.000 4.020 4.000 4.020 1,117,800 4,471,930 4.0007 3.577 3.568 3.586 3.568 3.586 1,253,100 3.5687 0.00%
2017-09-25 0 4.010 4.010 4.020 4.000 4.070 1,869,800 7,492,190 4.0069 3.577 3.577 3.586 3.568 3.631 2,096,123 3.5743 -0.50%
2017-09-22 0 4.030 4.010 4.030 4.000 4.040 626,000 2,514,040 4.0160 3.595 3.577 3.595 3.568 3.604 701,772 3.5824 0.25%
2017-09-21 0 4.020 4.020 4.040 3.970 4.160 4,354,000 17,614,160 4.0455 3.586 3.586 3.604 3.541 3.711 4,881,013 3.6087 1.26%
2017-09-20 0 3.970 3.960 3.980 3.940 3.990 942,000 3,729,780 3.9594 3.541 3.532 3.550 3.515 3.559 1,056,021 3.5319 0.51%
2017-09-19 0 3.950 3.930 3.960 3.920 3.970 1,024,000 4,037,680 3.9430 3.524 3.506 3.532 3.497 3.541 1,147,946 3.5173 0.00%
2017-09-18 0 3.950 3.950 3.960 3.940 3.960 450,000 1,777,140 3.9492 3.524 3.524 3.532 3.515 3.532 504,468 3.5228 -0.50%
2017-09-15 0 3.970 3.950 3.970 3.930 3.970 202,000 799,120 3.9560 3.541 3.524 3.541 3.506 3.541 226,450 3.5289 0.25%
2017-09-14 0 3.960 3.930 3.960 3.950 3.960 650,000 2,567,440 3.9499 3.532 3.506 3.532 3.524 3.532 728,677 3.5234 0.25%
2017-09-13 0 3.950 3.930 3.960 3.930 3.950 240,000 946,960 3.9457 3.524 3.506 3.532 3.506 3.524 269,050 3.5196 0.00%
2017-09-12 0 3.950 3.930 3.950 3.920 3.950 394,000 1,553,420 3.9427 3.524 3.506 3.524 3.497 3.524 441,690 3.5170 0.00%
2017-09-11 0 3.950 3.930 3.950 3.900 3.960 502,000 1,972,720 3.9297 3.524 3.506 3.524 3.479 3.532 562,763 3.5054 0.00%
2017-09-08 0 3.950 3.950 3.960 3.940 3.960 2,358,000 9,313,000 3.9495 3.524 3.524 3.532 3.515 3.532 2,643,415 3.5231 0.00%
2017-09-07 0 3.950 3.950 3.960 3.950 3.970 628,000 2,486,480 3.9594 3.524 3.524 3.532 3.524 3.541 704,014 3.5319 0.00%
2017-09-06 0 3.950 3.950 3.970 3.950 3.960 340,000 1,344,440 3.9542 3.524 3.524 3.541 3.524 3.532 381,154 3.5273 0.00%
2017-09-05 0 3.950 3.950 3.970 3.940 3.980 768,000 3,033,280 3.9496 3.524 3.524 3.541 3.515 3.550 860,960 3.5231 0.25%
2017-09-04 0 3.940 3.940 3.960 3.940 3.970 358,000 1,414,220 3.9503 3.515 3.515 3.532 3.515 3.541 401,333 3.5238 -0.51%
2017-09-01 0 3.960 3.950 3.960 3.930 3.970 894,000 3,533,100 3.9520 3.532 3.524 3.532 3.506 3.541 1,002,211 3.5253 0.00%
2017-08-31 0 3.960 3.950 3.960 3.930 3.960 1,466,000 5,780,280 3.9429 3.532 3.524 3.532 3.506 3.532 1,643,446 3.5172 0.25%
2017-08-30 0 3.950 3.940 3.960 3.930 3.960 1,120,000 4,416,720 3.9435 3.524 3.515 3.532 3.506 3.532 1,255,566 3.5177 -0.25%
2017-08-29 0 3.960 3.950 3.960 3.940 3.980 406,000 1,605,420 3.9542 3.532 3.524 3.532 3.515 3.550 455,143 3.5273 0.00%
2017-08-28 0 3.960 3.960 3.970 3.960 4.000 414,000 1,646,700 3.9775 3.532 3.532 3.541 3.532 3.568 464,111 3.5481 -0.75%
2017-08-25 0 3.990 3.980 3.990 3.970 4.000 2,748,000 10,963,420 3.9896 3.559 3.550 3.559 3.541 3.568 3,080,621 3.5588 0.00%
2017-08-24 0 3.990 3.980 3.990 3.940 3.990 1,010,760 4,019,724 3.9769 3.559 3.550 3.559 3.515 3.559 1,133,103 3.5475 0.76%
2017-08-22 0 3.960 3.950 3.960 3.930 3.980 420,000 1,663,140 3.9599 3.532 3.524 3.532 3.506 3.550 470,837 3.5323 -0.75%
2017-08-21 0 3.990 3.980 3.990 3.940 3.990 514,000 2,044,040 3.9767 3.559 3.550 3.559 3.515 3.559 576,215 3.5474 1.01%
2017-08-18 0 3.950 3.930 3.950 3.940 3.990 738,000 2,920,080 3.9567 3.524 3.506 3.524 3.515 3.559 827,328 3.5295 -1.00%
2017-08-17 0 3.990 3.970 3.990 3.960 4.040 1,402,000 5,604,480 3.9975 3.559 3.541 3.559 3.532 3.604 1,571,700 3.5659 0.25%
2017-08-16 0 3.980 3.950 3.980 3.940 4.030 6,218,000 24,872,800 4.0001 3.550 3.524 3.550 3.515 3.595 6,970,633 3.5682 1.02%
2017-08-15 0 3.940 3.910 3.950 3.860 3.970 1,766,000 6,919,780 3.9183 3.515 3.488 3.524 3.443 3.541 1,979,759 3.4953 1.29%
2017-08-14 0 3.890 3.870 3.900 3.840 3.920 518,000 2,010,120 3.8805 3.470 3.452 3.479 3.425 3.497 580,699 3.4616 0.26%
2017-08-11 0 3.880 3.860 3.880 3.810 3.900 1,960,000 7,564,100 3.8592 3.461 3.443 3.461 3.399 3.479 2,197,241 3.4425 1.84%
2017-08-10 0 3.810 3.760 3.820 3.730 3.860 1,620,000 6,120,220 3.7779 3.399 3.354 3.408 3.327 3.443 1,816,087 3.3700 0.00%
2017-08-09 0 3.810 3.810 3.820 3.800 3.860 476,000 1,815,760 3.8146 3.399 3.399 3.408 3.390 3.443 533,616 3.4027 -1.30%
2017-08-08 0 3.860 3.850 3.860 3.800 3.910 744,000 2,884,220 3.8766 3.443 3.434 3.443 3.390 3.488 834,055 3.4581 -1.03%
2017-08-07 0 3.900 3.900 3.910 3.890 3.920 168,000 655,640 3.9026 3.479 3.479 3.488 3.470 3.497 188,335 3.4812 -0.26%
2017-08-04 0 3.910 3.900 3.910 3.890 3.910 748,000 2,919,680 3.9033 3.488 3.479 3.488 3.470 3.488 838,539 3.4819 0.26%
2017-08-03 0 3.900 3.900 3.910 3.890 3.910 292,000 1,138,220 3.8980 3.479 3.479 3.488 3.470 3.488 327,344 3.4771 -0.26%
2017-08-02 0 3.910 3.880 3.910 3.870 3.910 786,000 3,054,140 3.8857 3.488 3.461 3.488 3.452 3.488 881,138 3.4661 0.51%
2017-08-01 0 3.890 3.880 3.900 3.860 3.890 346,000 1,342,880 3.8812 3.470 3.461 3.479 3.443 3.470 387,880 3.4621 0.00%
2017-07-31 0 3.890 3.880 3.900 3.890 3.910 302,000 1,178,120 3.9011 3.470 3.461 3.479 3.470 3.488 338,554 3.4799 -0.26%
2017-07-28 0 3.900 3.880 3.910 3.830 3.940 2,404,000 9,336,280 3.8836 3.479 3.461 3.488 3.416 3.515 2,694,983 3.4643 1.83%
2017-07-27 0 3.830 3.820 3.850 3.800 3.850 378,000 1,452,120 3.8416 3.416 3.408 3.434 3.390 3.434 423,754 3.4268 0.52%
2017-07-26 0 3.810 3.810 3.840 3.780 3.840 210,000 801,020 3.8144 3.399 3.399 3.425 3.372 3.425 235,419 3.4025 0.26%
2017-07-25 0 3.800 3.800 3.810 3.760 3.830 600,000 2,278,000 3.7967 3.390 3.390 3.399 3.354 3.416 672,625 3.3867 -0.78%
2017-07-24 0 3.830 3.820 3.840 3.820 3.890 568,000 2,182,160 3.8418 3.416 3.408 3.425 3.408 3.470 636,751 3.4270 0.26%
2017-07-21 0 3.820 3.820 3.860 3.820 3.910 928,000 3,567,480 3.8443 3.408 3.408 3.443 3.408 3.488 1,040,326 3.4292 -1.55%
2017-07-20 0 3.880 3.870 3.890 3.850 3.920 1,700,000 6,604,660 3.8851 3.461 3.452 3.470 3.434 3.497 1,905,770 3.4656 2.11%
2017-07-19 0 3.800 3.790 3.800 3.760 3.840 787,000 2,988,080 3.7968 3.390 3.381 3.390 3.354 3.425 882,259 3.3868 0.26%
2017-07-18 0 3.790 3.760 3.800 3.760 3.900 1,446,000 5,529,060 3.8237 3.381 3.354 3.390 3.354 3.479 1,621,025 3.4108 -1.04%
2017-07-17 0 3.830 3.800 3.830 3.650 3.850 2,282,000 8,642,440 3.7872 3.416 3.390 3.416 3.256 3.434 2,558,216 3.3783 4.93%
2017-07-14 0 3.650 3.640 3.650 3.600 3.660 524,000 1,910,560 3.6461 3.256 3.247 3.256 3.211 3.265 587,426 3.2524 0.83%
2017-07-13 0 3.620 3.610 3.630 3.600 3.650 136,000 490,600 3.6074 3.229 3.220 3.238 3.211 3.256 152,462 3.2179 0.00%
2017-07-12 0 3.620 3.600 3.630 3.600 3.650 126,000 455,160 3.6124 3.229 3.211 3.238 3.211 3.256 141,251 3.2223 -0.82%
2017-07-11 0 3.650 3.600 3.650 3.600 3.680 316,000 1,152,300 3.6465 3.256 3.211 3.256 3.211 3.283 354,249 3.2528 -0.27%
2017-07-10 0 3.660 3.650 3.660 3.650 3.680 354,000 1,299,400 3.6706 3.265 3.256 3.265 3.256 3.283 396,849 3.2743 -0.27%
2017-07-07 0 3.670 3.600 3.670 3.600 3.670 110,000 397,720 3.6156 3.274 3.211 3.274 3.211 3.274 123,315 3.2252 0.00%
2017-07-06 0 3.670 3.650 3.670 3.600 3.730 802,000 2,941,080 3.6672 3.274 3.256 3.274 3.211 3.327 899,075 3.2712 1.94%
2017-07-05 0 3.600 3.600 3.620 3.590 3.600 170,000 610,600 3.5918 3.211 3.211 3.229 3.202 3.211 190,577 3.2040 0.28%
2017-07-04 0 3.590 3.570 3.600 3.570 3.650 240,000 869,000 3.6208 3.202 3.185 3.211 3.185 3.256 269,050 3.2299 -0.83%
2017-07-03 0 3.620 3.610 3.630 3.600 3.680 654,000 2,381,940 3.6421 3.229 3.220 3.238 3.211 3.283 733,161 3.2489 0.84%
2017-06-30 0 3.590 3.570 3.590 3.450 3.650 668,000 2,388,700 3.5759 3.202 3.185 3.202 3.077 3.256 748,855 3.1898 3.16%
2017-06-29 0 3.480 3.460 3.480 3.450 3.500 56,000 194,180 3.4675 3.104 3.086 3.104 3.077 3.122 62,778 3.0931 0.87%
2017-06-28 0 3.450 3.430 3.450 3.430 3.470 460,000 1,586,200 3.4483 3.077 3.060 3.077 3.060 3.095 515,679 3.0759 -1.43%
2017-06-27 0 3.500 3.480 3.500 3.480 3.570 1,096,000 3,840,600 3.5042 3.122 3.104 3.122 3.104 3.185 1,228,661 3.1258 0.00%
2017-06-26 0 3.500 3.500 3.510 3.490 3.580 272,000 953,640 3.5060 3.122 3.122 3.131 3.113 3.193 304,923 3.1275 0.00%
2017-06-23 0 3.500 3.490 3.520 3.500 3.510 272,000 952,220 3.5008 3.122 3.113 3.140 3.122 3.131 304,923 3.1228 0.00%
2017-06-22 0 3.500 3.490 3.520 3.490 3.540 230,000 808,580 3.5156 3.122 3.113 3.140 3.113 3.158 257,839 3.1360 -1.13%
2017-06-21 0 3.540 3.520 3.540 3.500 3.550 144,000 506,680 3.5186 3.158 3.140 3.158 3.122 3.167 161,430 3.1387 0.57%
2017-06-20 0 3.520 3.500 3.520 3.490 3.530 202,000 710,400 3.5168 3.140 3.122 3.140 3.113 3.149 226,450 3.1371 -0.85%
2017-06-19 0 3.550 3.540 3.560 3.510 3.570 558,000 1,975,140 3.5397 3.167 3.158 3.176 3.131 3.185 625,541 3.1575 0.00%
2017-06-16 0 3.550 3.540 3.570 3.540 3.580 156,000 556,180 3.5653 3.167 3.158 3.185 3.158 3.193 174,882 3.1803 -0.84%
2017-06-15 0 3.580 3.540 3.580 3.540 3.580 254,000 903,840 3.5584 3.193 3.158 3.193 3.158 3.193 284,744 3.1742 1.42%
2017-06-14 0 3.530 3.530 3.540 3.480 3.550 460,000 1,623,460 3.5293 3.149 3.149 3.158 3.104 3.167 515,679 3.1482 1.44%
2017-06-13 0 3.480 3.460 3.500 3.450 3.490 246,000 850,100 3.4557 3.104 3.086 3.122 3.077 3.113 275,776 3.0826 0.87%
2017-06-12 0 3.450 3.450 3.480 3.430 3.500 286,000 989,860 3.4610 3.077 3.077 3.104 3.060 3.122 320,618 3.0874 -0.58%
2017-06-09 0 3.470 3.470 3.480 3.430 3.490 460,000 1,593,000 3.4630 3.095 3.095 3.104 3.060 3.113 515,679 3.0891 -0.29%
2017-06-08 0 3.480 3.470 3.480 3.450 3.500 328,000 1,141,480 3.4801 3.104 3.095 3.104 3.077 3.122 367,701 3.1044 -0.29%
2017-06-07 0 3.490 3.460 3.490 3.390 3.520 598,000 2,058,280 3.4419 3.113 3.086 3.113 3.024 3.140 670,383 3.0703 -0.85%
2017-06-06 0 3.520 3.470 3.540 3.470 3.600 632,000 2,216,580 3.5072 3.140 3.095 3.158 3.095 3.211 708,498 3.1286 -1.12%
2017-06-05 0 3.560 3.550 3.580 3.520 3.570 284,000 1,004,740 3.5378 3.176 3.167 3.193 3.140 3.185 318,376 3.1558 -0.28%
2017-06-02 0 3.570 3.560 3.580 3.480 3.600 782,000 2,784,460 3.5607 3.185 3.176 3.193 3.104 3.211 876,654 3.1762 2.59%
2017-06-01 0 3.480 3.450 3.480 3.400 3.700 2,966,000 10,478,640 3.5329 3.104 3.077 3.104 3.033 3.301 3,325,008 3.1515 -5.95%
2017-05-31 0 3.700 3.690 3.700 3.680 3.750 1,262,000 4,676,640 3.7057 3.301 3.292 3.301 3.283 3.345 1,414,754 3.3056 0.00%
2017-05-29 0 3.700 3.680 3.700 3.590 3.750 1,582,000 5,838,740 3.6907 3.301 3.283 3.301 3.202 3.345 1,773,487 3.2922 2.78%
2017-05-26 0 3.600 3.580 3.600 3.470 3.610 640,000 2,272,740 3.5512 3.211 3.193 3.211 3.095 3.220 717,466 3.1677 2.27%
2017-05-25 0 3.520 3.500 3.530 3.450 3.580 830,000 2,901,720 3.4960 3.140 3.122 3.149 3.077 3.193 930,464 3.1186 0.00%
2017-05-24 0 3.520 3.490 3.520 3.480 3.580 1,535,000 5,389,450 3.5110 3.140 3.113 3.140 3.104 3.193 1,720,798 3.1319 -1.12%
2017-05-23 0 3.560 3.560 3.580 3.550 3.600 764,000 2,728,760 3.5717 3.176 3.176 3.193 3.167 3.211 856,475 3.1860 0.00%
2017-05-22 0 3.560 3.560 3.580 3.550 3.640 5,120,000 18,391,920 3.5922 3.176 3.176 3.193 3.167 3.247 5,739,730 3.2043 -2.20%
2017-05-19 0 3.640 3.640 3.650 3.640 3.670 2,280,000 8,333,720 3.6551 3.247 3.247 3.256 3.247 3.274 2,555,974 3.2605 0.28%
2017-05-18 0 3.630 3.620 3.640 3.620 3.690 1,216,000 4,439,180 3.6506 3.238 3.229 3.247 3.229 3.292 1,363,186 3.2565 -1.89%
2017-05-17 0 3.700 3.690 3.710 3.650 3.760 1,078,000 3,986,260 3.6978 3.301 3.292 3.309 3.256 3.354 1,208,482 3.2986 -0.80%
2017-05-16 0 3.730 3.730 3.760 3.620 3.760 3,586,000 13,216,680 3.6856 3.327 3.327 3.354 3.229 3.354 4,020,053 3.2877 0.00%
2017-05-15 0 3.730 3.700 3.730 3.700 3.800 1,334,000 4,983,640 3.7359 3.327 3.301 3.327 3.301 3.390 1,495,469 3.3325 -0.53%
2017-05-12 0 3.750 3.730 3.770 3.730 3.850 1,944,000 7,356,500 3.7842 3.345 3.327 3.363 3.327 3.434 2,179,304 3.3756 -1.83%
2017-05-11 0 3.820 3.790 3.820 3.700 3.830 3,344,000 12,582,460 3.7627 3.408 3.381 3.408 3.301 3.416 3,748,761 3.3564 0.79%
2017-05-10 0 3.790 3.770 3.790 3.670 3.900 5,570,000 21,046,520 3.7785 3.381 3.363 3.381 3.274 3.479 6,244,199 3.3706 -0.52%
2017-05-09 0 3.810 3.810 3.830 3.740 4.210 19,901,999 78,786,496 3.9587 3.399 3.399 3.416 3.336 3.755 22,310,958 3.5313 -1.55%
2017-05-08 0 3.870 3.840 3.870 3.770 3.880 3,686,000 14,140,900 3.8364 3.452 3.425 3.452 3.363 3.461 4,132,157 3.4222 2.93%
2017-05-05 0 3.760 3.740 3.760 3.700 3.760 1,322,000 4,943,620 3.7395 3.354 3.336 3.354 3.301 3.354 1,482,016 3.3357 0.00%
2017-05-04 0 3.760 3.740 3.770 3.720 3.770 692,000 2,595,180 3.7503 3.354 3.336 3.363 3.318 3.363 775,760 3.3453 -0.53%
2017-05-02 0 3.780 3.760 3.790 3.740 3.790 516,000 1,944,180 3.7678 3.372 3.354 3.381 3.336 3.381 578,457 3.3610 -0.53%
2017-04-28 0 3.800 3.750 3.800 3.670 3.800 586,000 2,206,540 3.7654 3.390 3.345 3.390 3.274 3.390 656,930 3.3589 1.60%
2017-04-27 0 3.740 3.690 3.750 3.660 3.830 1,520,000 5,704,820 3.7532 3.336 3.292 3.345 3.265 3.416 1,703,982 3.3479 0.00%
2017-04-26 0 3.740 3.730 3.750 3.690 3.780 832,000 3,103,580 3.7303 3.336 3.327 3.345 3.292 3.372 932,706 3.3275 0.27%
2017-04-25 0 3.730 3.700 3.740 3.620 3.800 2,644,000 9,792,740 3.7038 3.327 3.301 3.336 3.229 3.390 2,964,033 3.3039 1.63%
2017-04-24 0 3.670 3.670 3.680 3.460 3.720 3,154,000 11,455,940 3.6322 3.274 3.274 3.283 3.086 3.318 3,535,764 3.2400 6.07%
2017-04-21 0 3.460 3.420 3.460 3.330 3.480 206,000 703,800 3.4165 3.086 3.051 3.086 2.970 3.104 230,934 3.0476 1.17%
2017-04-20 0 3.420 3.390 3.430 3.360 3.440 482,000 1,641,080 3.4047 3.051 3.024 3.060 2.997 3.069 540,342 3.0371 -0.58%
2017-04-19 0 3.440 3.350 3.450 3.300 3.440 512,000 1,726,240 3.3716 3.069 2.988 3.077 2.944 3.069 573,973 3.0075 1.78%
2017-04-18 0 3.380 3.350 3.380 3.330 3.440 808,000 2,738,080 3.3887 3.015 2.988 3.015 2.970 3.069 905,801 3.0228 -0.59%
2017-04-13 0 3.400 3.350 3.390 3.350 3.400 286,000 969,140 3.3886 3.033 2.988 3.024 2.988 3.033 320,618 3.0227 0.00%
2017-04-12 0 3.400 3.350 3.400 3.350 3.460 454,000 1,534,200 3.3793 3.033 2.988 3.033 2.988 3.086 508,953 3.0144 -2.30%
2017-04-11 0 3.480 3.430 3.480 3.300 3.500 476,000 1,603,100 3.3679 3.104 3.060 3.104 2.944 3.122 533,616 3.0042 2.35%
2017-04-10 0 3.400 3.390 3.410 3.390 3.610 1,262,000 4,349,340 3.4464 3.033 3.024 3.042 3.024 3.220 1,414,754 3.0743 -4.76%
2017-04-07 0 3.570 3.600 3.610 3.510 3.610 664,000 2,358,960 3.5527 3.185 3.211 3.220 3.131 3.220 744,371 3.1691 1.13%
2017-04-06 0 3.530 3.500 3.540 3.500 3.680 1,882,000 6,789,700 3.6077 3.149 3.122 3.158 3.122 3.283 2,109,799 3.2182 0.00%
2017-04-05 0 3.530 3.530 3.550 3.450 3.580 820,000 2,877,040 3.5086 3.149 3.149 3.167 3.077 3.193 919,254 3.1298 1.44%
2017-04-03 0 3.480 3.440 3.490 3.380 3.480 106,000 363,000 3.4245 3.104 3.069 3.113 3.015 3.104 118,830 3.0548 -0.29%
2017-03-31 0 3.490 3.450 3.490 3.450 3.500 308,000 1,069,320 3.4718 3.113 3.077 3.113 3.077 3.122 345,281 3.0970 -1.13%
2017-03-30 0 3.530 3.500 3.530 3.460 3.610 958,000 3,413,940 3.5636 3.149 3.122 3.149 3.086 3.220 1,073,957 3.1788 -0.28%
2017-03-29 0 3.540 3.510 3.550 3.440 3.550 1,414,000 4,969,200 3.5143 3.158 3.131 3.167 3.069 3.167 1,585,152 3.1348 2.91%
2017-03-28 0 3.440 3.360 3.440 3.300 3.440 853,700 2,849,547 3.3379 3.069 2.997 3.069 2.944 3.069 957,033 2.9775 1.47%
2017-03-27 0 3.390 3.360 3.390 3.260 3.400 204,000 685,900 3.3623 3.024 2.997 3.024 2.908 3.033 228,692 2.9992 -0.88%
2017-03-24 0 3.420 3.380 3.480 3.360 3.480 152,000 517,920 3.4074 3.051 3.015 3.104 2.997 3.104 170,398 3.0395 0.29%
2017-03-23 0 3.410 3.360 3.410 3.370 3.450 548,000 1,868,420 3.4095 3.042 2.997 3.042 3.006 3.077 614,331 3.0414 -2.29%
2017-03-22 0 3.490 3.430 3.500 3.410 3.490 94,000 322,660 3.4326 3.113 3.060 3.122 3.042 3.113 105,378 3.0619 0.58%
2017-03-21 0 3.470 3.430 3.470 3.410 3.500 400,000 1,385,680 3.4642 3.095 3.060 3.095 3.042 3.122 448,416 3.0902 1.76%
2017-03-20 0 3.410 3.380 3.420 3.380 3.420 428,000 1,452,420 3.3935 3.042 3.015 3.051 3.015 3.051 479,806 3.0271 -1.16%
2017-03-17 0 3.450 3.380 3.460 3.240 3.460 694,000 2,346,200 3.3807 3.077 3.015 3.086 2.890 3.086 778,003 3.0157 2.07%
2017-03-16 0 3.380 3.360 3.430 3.380 3.600 1,056,000 3,648,660 3.4552 3.015 2.997 3.060 3.015 3.211 1,183,819 3.0821 -2.03%
2017-03-15 0 3.450 3.400 3.450 3.380 3.490 1,354,000 4,655,560 3.4384 3.077 3.033 3.077 3.015 3.113 1,517,890 3.0671 -0.86%
2017-03-14 0 3.480 3.440 3.480 3.440 3.520 798,000 2,769,580 3.4707 3.104 3.069 3.104 3.069 3.140 894,591 3.0959 0.58%
2017-03-13 0 3.460 3.430 3.460 3.400 3.540 754,000 2,619,920 3.4747 3.086 3.060 3.086 3.033 3.158 845,265 3.0995 -0.86%
2017-03-10 0 3.490 3.440 3.490 3.400 3.650 1,968,000 6,888,240 3.5001 3.113 3.069 3.113 3.033 3.256 2,206,209 3.1222 -0.57%
2017-03-09 0 3.510 3.480 3.520 3.300 3.750 4,393,700 15,331,051 3.4893 3.131 3.104 3.140 2.944 3.345 4,925,518 3.1126 -0.28%
2017-03-08 0 3.520 3.510 3.520 2.950 3.530 5,552,000 17,889,140 3.2221 3.140 3.131 3.140 2.631 3.149 6,224,020 2.8742 20.96%
2017-03-07 0 2.910 2.880 2.920 2.880 2.930 266,000 770,680 2.8973 2.596 2.569 2.605 2.569 2.614 298,197 2.5845 1.39%
2017-03-06 0 2.870 2.800 2.880 2.810 2.880 64,000 181,940 2.8428 2.560 2.498 2.569 2.507 2.569 71,747 2.5359 1.41%
2017-03-03 0 2.830 2.820 2.880 2.780 2.870 302,000 847,540 2.8064 2.524 2.516 2.569 2.480 2.560 338,554 2.5034 -1.74%
2017-03-02 0 2.880 2.850 2.890 2.850 2.890 102,000 293,140 2.8739 2.569 2.542 2.578 2.542 2.578 114,346 2.5636 0.00%
2017-03-01 0 2.880 2.870 2.900 2.860 2.950 890,000 2,578,300 2.8970 2.569 2.560 2.587 2.551 2.631 997,727 2.5842 -0.35%
2017-02-28 0 2.890 2.890 2.900 2.890 3.080 1,446,000 4,270,640 2.9534 2.578 2.578 2.587 2.578 2.747 1,621,025 2.6345 -1.37%
2017-02-27 0 2.930 2.900 2.940 2.830 2.940 892,000 2,574,060 2.8857 2.614 2.587 2.623 2.524 2.623 999,969 2.5741 0.00%
2017-02-24 0 2.930 2.920 2.930 2.810 2.960 1,188,000 3,412,040 2.8721 2.614 2.605 2.614 2.507 2.640 1,331,797 2.5620 2.45%
2017-02-23 0 2.860 2.860 2.870 2.810 2.880 406,000 1,161,460 2.8607 2.551 2.551 2.560 2.507 2.569 455,143 2.5519 2.51%
2017-02-22 0 2.790 2.790 2.850 2.780 2.850 368,000 1,031,980 2.8043 2.489 2.489 2.542 2.480 2.542 412,543 2.5015 0.72%
2017-02-21 0 2.770 2.770 2.780 2.770 2.830 358,000 1,000,920 2.7959 2.471 2.471 2.480 2.471 2.524 401,333 2.4940 -1.42%
2017-02-20 0 2.810 2.800 2.840 2.770 2.870 1,276,000 3,584,860 2.8095 2.507 2.498 2.533 2.471 2.560 1,430,448 2.5061 -2.09%
2017-02-17 0 2.870 2.790 2.870 2.660 2.910 1,504,000 4,279,680 2.8455 2.560 2.489 2.560 2.373 2.596 1,686,046 2.5383 4.36%
2017-02-16 0 2.750 2.750 2.770 2.750 2.800 174,000 483,220 2.7771 2.453 2.453 2.471 2.453 2.498 195,061 2.4773 -0.72%
2017-02-15 0 2.770 2.740 2.780 2.750 2.830 914,000 2,532,700 2.7710 2.471 2.444 2.480 2.453 2.524 1,024,632 2.4718 -1.07%
2017-02-14 0 2.800 2.770 2.800 2.750 2.840 640,000 1,792,020 2.8000 2.498 2.471 2.498 2.453 2.533 717,466 2.4977 3.70%
2017-02-13 0 2.700 2.700 2.770 2.680 2.790 264,000 725,040 2.7464 2.408 2.408 2.471 2.391 2.489 295,955 2.4498 -1.82%
2017-02-10 0 2.750 2.750 2.810 2.690 2.850 466,000 1,295,680 2.7804 2.453 2.453 2.507 2.400 2.542 522,405 2.4802 2.23%
2017-02-09 0 2.690 2.680 2.700 2.650 2.770 904,000 2,420,800 2.6779 2.400 2.391 2.408 2.364 2.471 1,013,421 2.3887 -2.54%
2017-02-08 0 2.760 2.760 2.790 2.730 2.850 1,148,000 3,212,800 2.7986 2.462 2.462 2.489 2.435 2.542 1,286,955 2.4964 -4.17%
2017-02-07 0 2.880 2.880 2.920 2.880 2.970 116,000 337,620 2.9105 2.569 2.569 2.605 2.569 2.649 130,041 2.5963 -1.37%
2017-02-06 0 2.920 2.920 2.940 2.780 2.990 970,000 2,813,580 2.9006 2.605 2.605 2.623 2.480 2.667 1,087,410 2.5874 1.74%
2017-02-03 0 2.870 2.830 2.880 2.760 2.870 360,000 1,012,240 2.8118 2.560 2.524 2.569 2.462 2.560 403,575 2.5082 3.61%
2017-02-02 0 2.770 2.720 2.770 2.710 2.820 122,000 338,380 2.7736 2.471 2.426 2.471 2.417 2.516 136,767 2.4741 -2.81%
2017-02-01 0 2.850 2.800 2.850 2.700 2.900 26,000 74,280 2.8569 2.542 2.498 2.542 2.408 2.587 29,147 2.5485 2.52%
2017-01-27 0 2.780 2.700 2.790 2.760 2.780 4,000 11,080 2.7700 2.480 2.408 2.489 2.462 2.480 4,484 2.4709 -0.36%
2017-01-26 0 2.790 2.760 2.800 2.700 2.800 106,000 293,460 2.7685 2.489 2.462 2.498 2.408 2.498 118,830 2.4696 0.00%
2017-01-25 0 2.790 2.700 2.800 2.630 2.840 64,000 173,560 2.7119 2.489 2.408 2.498 2.346 2.533 71,747 2.4191 1.82%
2017-01-24 0 2.740 2.650 2.740 2.610 2.740 234,000 622,520 2.6603 2.444 2.364 2.444 2.328 2.444 262,324 2.3731 1.48%
2017-01-23 0 2.700 2.660 2.700 2.660 2.810 150,000 407,400 2.7160 2.408 2.373 2.408 2.373 2.507 168,156 2.4227 -3.57%
2017-01-20 0 2.800 2.760 2.800 2.750 2.910 800,000 2,250,700 2.8134 2.498 2.462 2.498 2.453 2.596 896,833 2.5096 -4.44%
2017-01-19 0 2.930 2.910 2.930 2.900 2.950 424,000 1,237,800 2.9193 2.614 2.596 2.614 2.587 2.631 475,321 2.6041 -1.68%
2017-01-18 0 2.980 2.960 2.980 2.940 2.980 356,000 1,054,220 2.9613 2.658 2.640 2.658 2.623 2.658 399,091 2.6416 0.34%
2017-01-17 0 2.970 2.970 2.980 2.950 3.090 1,076,000 3,237,880 3.0092 2.649 2.649 2.658 2.631 2.756 1,206,240 2.6843 -2.62%
2017-01-16 0 3.050 3.010 3.070 3.000 3.070 212,000 644,440 3.0398 2.721 2.685 2.739 2.676 2.739 237,661 2.7116 -1.29%
2017-01-13 0 3.090 3.090 3.100 3.050 3.200 444,000 1,389,780 3.1301 2.756 2.756 2.765 2.721 2.854 497,742 2.7922 0.65%
2017-01-12 0 3.070 3.070 3.110 3.070 3.180 156,000 482,700 3.0942 2.739 2.739 2.774 2.739 2.837 174,882 2.7601 -1.92%
2017-01-11 0 3.130 3.120 3.130 3.060 3.150 371,000 1,153,500 3.1092 2.792 2.783 2.792 2.730 2.810 415,906 2.7735 -0.95%
2017-01-10 0 3.160 3.160 3.170 3.060 3.250 342,000 1,076,460 3.1475 2.819 2.819 2.828 2.730 2.899 383,396 2.8077 -0.32%
2017-01-09 0 3.170 3.070 3.180 3.030 3.300 2,554,000 8,142,040 3.1880 2.828 2.739 2.837 2.703 2.944 2,863,139 2.8437 4.62%
2017-01-06 0 3.030 2.980 3.030 2.920 3.030 367,000 1,096,760 2.9884 2.703 2.658 2.703 2.605 2.703 411,422 2.6658 0.00%
2017-01-05 0 3.030 2.950 3.030 2.910 3.050 234,000 700,940 2.9955 2.703 2.631 2.703 2.596 2.721 262,324 2.6720 3.06%
2017-01-04 0 2.940 2.880 2.940 2.890 3.050 146,000 432,160 2.9600 2.623 2.569 2.623 2.578 2.721 163,672 2.6404 -0.34%
2017-01-03 0 2.950 2.920 2.950 2.990 2.990 4,000 11,960 2.9900 2.631 2.605 2.631 2.667 2.667 4,484 2.6672 -1.34%
2016-12-30 0 2.990 2.960 3.000 2.960 3.090 104,000 311,620 2.9963 2.667 2.640 2.676 2.640 2.756 116,588 2.6728 -0.33%
2016-12-29 0 3.000 2.940 3.000 2.920 3.100 748,000 2,229,540 2.9807 2.676 2.623 2.676 2.605 2.765 838,539 2.6588 -0.66%
2016-12-28 0 3.020 3.010 3.080 3.010 3.280 804,000 2,463,680 3.0643 2.694 2.685 2.747 2.685 2.926 901,317 2.7334 -9.31%
2016-12-23 0 3.330 3.280 3.340 3.180 3.340 1,124,000 3,679,040 3.2732 2.970 2.926 2.979 2.837 2.979 1,260,050 2.9198 4.06%
2016-12-22 0 3.200 3.130 3.200 3.050 3.290 1,502,000 4,734,700 3.1523 2.854 2.792 2.854 2.721 2.935 1,683,804 2.8119 2.24%
2016-12-21 0 3.130 3.100 3.140 3.040 3.150 876,000 2,717,240 3.1019 2.792 2.765 2.801 2.712 2.810 982,032 2.7670 4.33%
2016-12-20 0 3.000 2.950 3.040 2.890 3.040 420,000 1,239,560 2.9513 2.676 2.631 2.712 2.578 2.712 470,837 2.6327 2.74%
2016-12-19 0 2.920 2.870 2.930 2.870 2.930 122,000 352,280 2.8875 2.605 2.560 2.614 2.560 2.614 136,767 2.5758 -1.35%
2016-12-16 0 2.960 2.920 2.960 2.710 3.000 374,000 1,098,540 2.9373 2.640 2.605 2.640 2.417 2.676 419,269 2.6201 5.34%
2016-12-15 0 2.810 2.810 2.830 2.770 2.850 434,000 1,219,760 2.8105 2.507 2.507 2.524 2.471 2.542 486,532 2.5071 -1.06%
2016-12-14 0 2.840 2.810 2.850 2.800 2.900 602,000 1,710,480 2.8413 2.533 2.507 2.542 2.498 2.587 674,867 2.5345 -2.07%
2016-12-13 0 2.900 2.900 2.920 2.860 2.950 290,000 847,300 2.9217 2.587 2.587 2.605 2.551 2.631 325,102 2.6063 0.00%
2016-12-12 0 2.900 2.900 2.970 2.850 3.050 528,000 1,563,520 2.9612 2.587 2.587 2.649 2.542 2.721 591,910 2.6415 -3.01%
2016-12-09 0 2.990 2.930 3.000 2.930 3.000 134,000 400,540 2.9891 2.667 2.614 2.676 2.614 2.676 150,220 2.6664 -0.33%
2016-12-08 0 3.000 3.000 3.020 3.000 3.030 288,000 866,720 3.0094 2.676 2.676 2.694 2.676 2.703 322,860 2.6845 0.00%
2016-12-07 0 3.000 2.950 3.000 2.950 3.050 500,000 1,501,920 3.0038 2.676 2.631 2.676 2.631 2.721 560,521 2.6795 0.00%
2016-12-06 0 3.000 2.960 3.000 2.810 3.070 398,000 1,161,980 2.9195 2.676 2.640 2.676 2.507 2.739 446,174 2.6043 2.74%
2016-12-05 0 2.920 2.850 2.920 2.880 3.050 916,000 2,685,480 2.9317 2.605 2.542 2.605 2.569 2.721 1,026,874 2.6152 -2.34%
2016-12-02 0 2.990 2.990 3.000 2.920 3.000 746,000 2,199,460 2.9483 2.667 2.667 2.676 2.605 2.676 836,297 2.6300 1.36%
2016-12-01 0 2.950 2.920 2.950 2.900 3.050 204,000 600,380 2.9430 2.631 2.605 2.631 2.587 2.721 228,692 2.6253 -1.99%
2016-11-30 0 3.010 2.950 3.010 2.900 3.010 558,000 1,646,540 2.9508 2.685 2.631 2.685 2.587 2.685 625,541 2.6322 -1.31%
2016-11-29 0 3.050 3.040 3.050 3.020 3.090 166,000 504,300 3.0380 2.721 2.712 2.721 2.694 2.756 186,093 2.7099 0.33%
2016-11-28 0 3.040 3.000 3.050 3.000 3.190 2,106,000 6,441,800 3.0588 2.712 2.676 2.721 2.676 2.846 2,360,913 2.7285 1.00%
2016-11-25 0 3.010 2.990 3.020 2.910 3.030 282,000 840,780 2.9815 2.685 2.667 2.694 2.596 2.703 316,134 2.6596 -1.95%
2016-11-24 0 3.070 3.020 3.070 2.930 3.180 1,536,000 4,634,160 3.0170 2.739 2.694 2.739 2.614 2.837 1,721,919 2.6913 -1.92%
2016-11-23 0 3.130 3.100 3.150 3.100 3.270 1,464,000 4,618,120 3.1545 2.792 2.765 2.810 2.765 2.917 1,641,204 2.8139 -4.28%
2016-11-22 0 3.270 3.230 3.270 3.170 3.350 672,000 2,174,340 3.2356 2.917 2.881 2.917 2.828 2.988 753,340 2.8863 1.87%
2016-11-21 0 3.210 3.160 3.210 3.130 3.460 2,740,000 8,927,480 3.2582 2.863 2.819 2.863 2.792 3.086 3,071,653 2.9064 0.63%
2016-11-18 0 3.190 3.150 3.190 3.120 3.350 994,000 3,161,300 3.1804 2.846 2.810 2.846 2.783 2.988 1,114,315 2.8370 -3.04%
2016-11-17 0 3.290 3.280 3.290 3.200 3.430 962,000 3,225,680 3.3531 2.935 2.926 2.935 2.854 3.060 1,078,442 2.9911 -2.95%
2016-11-16 0 3.390 3.350 3.410 3.250 3.590 3,854,000 13,216,300 3.4292 3.024 2.988 3.042 2.899 3.202 4,320,492 3.0590 0.89%
2016-11-15 0 3.360 3.370 3.380 3.040 3.400 3,054,000 9,840,040 3.2220 2.997 3.006 3.015 2.712 3.033 3,423,659 2.8741 8.39%
2016-11-14 0 3.100 3.020 3.100 2.900 3.180 3,842,000 11,761,620 3.0613 2.765 2.694 2.765 2.587 2.837 4,307,040 2.7308 4.38%
2016-11-11 0 2.970 2.970 2.980 2.640 3.240 10,336,000 30,632,550 2.9637 2.649 2.649 2.658 2.355 2.890 11,587,081 2.6437 5.69%
2016-11-10 0 2.810 2.810 2.820 2.390 2.830 11,933,000 31,657,280 2.6529 2.507 2.507 2.516 2.132 2.524 13,377,383 2.3665 18.07%
2016-11-09 0 2.380 2.380 2.400 2.170 2.430 3,570,000 8,145,220 2.2816 2.123 2.123 2.141 1.936 2.168 4,002,117 2.0352 6.25%
2016-11-08 0 2.240 2.210 2.250 1.950 2.300 7,076,000 15,136,760 2.1392 1.998 1.971 2.007 1.739 2.052 7,932,487 1.9082 12.56%
2016-11-07 0 1.990 2.000 2.010 1.970 2.180 2,748,000 5,606,100 2.0401 1.775 1.784 1.793 1.757 1.945 3,080,621 1.8198 -6.13%
2016-11-04 0 2.120 2.120 2.140 2.060 2.380 4,160,000 9,191,120 2.2094 1.891 1.891 1.909 1.838 2.123 4,663,531 1.9709 -8.62%
2016-11-03 0 2.320 2.320 2.340 2.140 2.430 4,080,000 9,436,740 2.3129 2.070 2.070 2.087 1.909 2.168 4,573,848 2.0632 6.42%
2016-11-02 0 2.180 2.150 2.180 2.080 2.240 1,844,000 4,018,320 2.1791 1.945 1.918 1.945 1.855 1.998 2,067,200 1.9438 1.87%
2016-11-01 0 2.140 2.130 2.140 2.060 2.190 862,000 1,814,660 2.1052 1.909 1.900 1.909 1.838 1.954 966,337 1.8779 -2.28%
2016-10-31 0 2.190 2.170 2.190 2.010 2.210 3,014,000 6,520,560 2.1634 1.954 1.936 1.954 1.793 1.971 3,378,818 1.9298 7.35%
2016-10-28 0 2.040 2.040 2.050 1.960 2.050 1,600,000 3,220,660 2.0129 1.820 1.820 1.829 1.748 1.829 1,793,666 1.7956 2.51%
2016-10-27 0 1.990 1.970 1.990 1.780 2.100 4,228,000 8,355,980 1.9763 1.775 1.757 1.775 1.588 1.873 4,739,762 1.7630 12.43%
2016-10-26 0 1.770 1.770 1.780 1.730 1.770 214,000 374,760 1.7512 1.579 1.579 1.588 1.543 1.579 239,903 1.5621 1.72%
2016-10-25 0 1.740 1.730 1.740 1.710 1.760 44,000 76,200 1.7318 1.552 1.543 1.552 1.525 1.570 49,326 1.5448 0.00%
2016-10-24 0 1.740 1.740 1.760 1.730 1.760 112,000 196,380 1.7534 1.552 1.552 1.570 1.543 1.570 125,557 1.5641 -1.14%
2016-10-20 0 1.760 1.710 1.760 1.750 1.760 120,000 210,420 1.7535 1.570 1.525 1.570 1.561 1.570 134,525 1.5642 0.57%
2016-10-19 0 1.750 1.720 1.750 1.730 1.750 68,000 118,600 1.7441 1.561 1.534 1.561 1.543 1.561 76,231 1.5558 1.16%
2016-10-18 0 1.730 1.720 1.730 1.700 1.750 76,000 132,100 1.7382 1.543 1.534 1.543 1.516 1.561 85,199 1.5505 1.17%
2016-10-17 0 1.710 1.720 1.730 1.710 1.730 188,000 323,000 1.7181 1.525 1.534 1.543 1.525 1.543 210,756 1.5326 -2.29%
2016-10-14 0 1.750 1.750 1.760 1.730 1.750 200,000 347,260 1.7363 1.561 1.561 1.570 1.543 1.561 224,208 1.5488 0.57%
2016-10-13 0 1.740 1.740 1.750 1.720 1.740 100,000 173,300 1.7330 1.552 1.552 1.561 1.534 1.552 112,104 1.5459 0.00%
2016-10-12 0 1.740 1.740 1.750 1.720 1.730 48,000 82,880 1.7267 1.552 1.552 1.561 1.534 1.543 53,810 1.5402 0.58%
2016-10-11 0 1.730 1.720 1.750 1.720 1.760 326,000 565,860 1.7358 1.543 1.534 1.561 1.534 1.570 365,459 1.5484 0.00%
2016-10-07 0 1.730 1.730 1.760 1.730 1.730 18,000 31,140 1.7300 1.543 1.543 1.570 1.543 1.543 20,179 1.5432 -2.26%
2016-10-06 0 1.770 1.740 1.770 1.730 1.770 54,000 94,520 1.7504 1.579 1.552 1.579 1.543 1.579 60,536 1.5614 0.57%
2016-10-05 0 1.760 1.760 1.770 1.740 1.800 86,000 150,780 1.7533 1.570 1.570 1.579 1.552 1.606 96,410 1.5640 0.57%
2016-10-04 0 1.750 1.750 1.820 1.720 1.730 140,000 240,820 1.7201 1.561 1.561 1.623 1.534 1.543 156,946 1.5344 0.57%
2016-10-03 0 1.740 1.740 1.780 1.720 1.770 290,000 508,820 1.7546 1.552 1.552 1.588 1.534 1.579 325,102 1.5651 0.00%
2016-09-30 0 1.740 1.740 1.760 1.700 1.830 686,000 1,199,440 1.7485 1.552 1.552 1.570 1.516 1.632 769,034 1.5597 -1.69%
2016-09-29 0 1.770 1.710 1.770 1.700 1.790 422,000 739,260 1.7518 1.579 1.525 1.579 1.516 1.597 473,079 1.5627 1.72%
2016-09-28 0 1.740 1.740 1.750 1.710 1.720 72,000 123,540 1.7158 1.552 1.552 1.561 1.525 1.534 80,715 1.5306 1.75%
2016-09-27 0 1.710 1.700 1.710 1.680 1.740 368,000 631,980 1.7173 1.525 1.516 1.525 1.499 1.552 412,543 1.5319 -3.93%
2016-09-26 0 1.780 1.780 1.790 1.760 1.760 60,000 105,600 1.7600 1.588 1.588 1.597 1.570 1.570 67,262 1.5700 0.00%
2016-09-23 0 1.780 1.780 1.790 1.760 1.850 676,000 1,234,740 1.8265 1.588 1.588 1.597 1.570 1.650 757,824 1.6293 -3.26%
2016-09-22 0 1.840 1.840 1.850 1.840 1.880 750,000 1,397,600 1.8635 1.641 1.641 1.650 1.641 1.677 840,781 1.6623 -2.13%
2016-09-21 0 1.880 1.860 1.880 1.850 1.910 590,395 1,107,066 1.8751 1.677 1.659 1.677 1.650 1.704 661,857 1.6727 0.00%
2016-09-20 0 1.880 1.880 1.890 1.780 1.910 2,226,000 4,148,220 1.8635 1.677 1.677 1.686 1.588 1.704 2,495,437 1.6623 -1.05%
2016-09-19 0 1.900 1.940 1.950 1.610 1.940 838,000 1,456,160 1.7377 1.695 1.731 1.739 1.436 1.731 939,432 1.5500 15.15%
2016-09-15 0 1.650 1.650 1.660 1.620 1.630 60,000 97,640 1.6273 1.472 1.472 1.481 1.445 1.454 67,262 1.4516 1.23%
2016-09-14 0 1.630 1.630 1.640 1.600 1.630 206,000 331,520 1.6093 1.454 1.454 1.463 1.427 1.454 230,934 1.4356 0.62%
2016-09-13 0 1.620 1.620 1.660 1.620 1.660 36,000 59,100 1.6417 1.445 1.445 1.481 1.445 1.481 40,357 1.4644 -2.99%
2016-09-12 0 1.670 1.620 1.670 1.610 1.680 66,000 107,000 1.6212 1.490 1.445 1.490 1.436 1.499 73,989 1.4462 0.60%
2016-09-09 0 1.660 1.660 1.670 1.590 1.640 54,000 87,080 1.6126 1.481 1.481 1.490 1.418 1.463 60,536 1.4385 3.11%
2016-09-08 0 1.610 1.610 1.620 1.590 1.700 658,000 1,077,460 1.6375 1.436 1.436 1.445 1.418 1.516 737,645 1.4607 0.00%
2016-09-07 0 1.610 1.580 1.610 1.560 1.630 230,000 369,740 1.6076 1.436 1.409 1.436 1.392 1.454 257,839 1.4340 -1.83%
2016-09-06 0 1.640 1.640 1.660 1.640 1.670 36,000 59,200 1.6444 1.463 1.463 1.481 1.463 1.490 40,357 1.4669 -1.20%
2016-09-05 0 1.660 1.640 1.660 1.630 1.670 434,000 712,720 1.6422 1.481 1.463 1.481 1.454 1.490 486,532 1.4649 -1.78%
2016-09-02 0 1.690 1.690 1.700 1.660 1.690 110,000 184,660 1.6787 1.508 1.508 1.516 1.481 1.508 123,315 1.4975 1.81%
2016-09-01 0 1.660 1.640 1.660 1.600 1.710 90,000 150,200 1.6689 1.481 1.463 1.481 1.427 1.525 100,894 1.4887 -2.35%
2016-08-31 0 1.700 1.700 1.710 1.670 1.730 154,000 260,200 1.6896 1.516 1.516 1.525 1.490 1.543 172,640 1.5072 -1.73%
2016-08-30 0 1.730 1.670 1.730 1.630 1.730 330,000 547,940 1.6604 1.543 1.490 1.543 1.454 1.543 369,944 1.4811 5.49%
2016-08-29 0 1.640 1.600 1.640 - - 0 0 - 1.463 1.427 1.463 - - 0 - 0.00%
2016-08-26 0 1.640 1.640 1.650 1.600 1.640 400,000 645,920 1.6148 1.463 1.463 1.472 1.427 1.463 448,416 1.4404 -1.80%
2016-08-25 0 1.670 1.630 1.670 1.630 1.690 462,000 767,200 1.6606 1.490 1.454 1.490 1.454 1.508 517,921 1.4813 -1.18%
2016-08-24 0 1.690 1.680 1.700 1.690 1.710 256,000 434,540 1.6974 1.508 1.499 1.516 1.508 1.525 286,987 1.5141 -1.17%
2016-08-23 0 1.710 1.720 1.730 1.710 1.710 96,000 164,160 1.7100 1.525 1.534 1.543 1.525 1.525 107,620 1.5254 0.59%
2016-08-22 0 1.700 1.700 1.710 1.700 1.710 120,000 204,400 1.7033 1.516 1.516 1.525 1.516 1.525 134,525 1.5194 -1.16%
2016-08-19 0 1.720 1.720 1.730 1.710 1.740 322,000 552,480 1.7158 1.534 1.534 1.543 1.525 1.552 360,975 1.5305 -1.15%
2016-08-18 0 1.740 1.720 1.740 1.700 1.740 148,000 253,640 1.7138 1.552 1.534 1.552 1.516 1.552 165,914 1.5287 1.16%
2016-08-17 0 1.720 1.720 1.730 1.690 1.710 52,000 88,640 1.7046 1.534 1.534 1.543 1.508 1.525 58,294 1.5206 0.58%
2016-08-16 0 1.710 1.700 1.710 1.710 1.710 80,000 136,800 1.7100 1.525 1.516 1.525 1.525 1.525 89,683 1.5254 0.00%
2016-08-15 0 1.710 1.710 1.740 1.700 1.760 214,000 367,820 1.7188 1.525 1.525 1.552 1.516 1.570 239,903 1.5332 -1.72%
2016-08-12 0 1.740 1.720 1.760 1.720 1.770 502,000 873,000 1.7390 1.552 1.534 1.570 1.534 1.579 562,763 1.5513 -0.57%
2016-08-11 0 1.750 1.750 1.770 1.740 1.750 144,000 251,000 1.7431 1.561 1.561 1.579 1.552 1.561 161,430 1.5549 0.00%
2016-08-10 0 1.750 1.730 1.750 1.730 1.770 144,000 251,620 1.7474 1.561 1.543 1.561 1.543 1.579 161,430 1.5587 -0.57%
2016-08-09 0 1.760 1.750 1.770 1.720 1.760 70,000 121,880 1.7411 1.570 1.561 1.579 1.534 1.570 78,473 1.5531 1.15%
2016-08-08 0 1.740 1.730 1.750 1.730 1.780 556,000 978,300 1.7595 1.552 1.543 1.561 1.543 1.588 623,299 1.5696 -2.25%
2016-08-05 0 1.780 1.780 1.790 1.760 1.810 380,000 677,900 1.7839 1.588 1.588 1.597 1.570 1.615 425,996 1.5913 -1.11%
2016-08-04 0 1.800 1.790 1.800 1.710 1.800 2,154,000 3,834,480 1.7802 1.606 1.597 1.606 1.525 1.606 2,414,722 1.5880 4.65%
2016-08-03 0 1.720 1.720 1.730 1.700 1.760 394,000 679,260 1.7240 1.534 1.534 1.543 1.516 1.570 441,690 1.5379 1.18%
2016-08-01 0 1.700 1.700 1.720 1.680 1.770 2,102,000 3,610,680 1.7177 1.516 1.516 1.534 1.499 1.579 2,356,428 1.5323 -0.58%
2016-07-29 0 1.710 1.700 1.710 1.680 1.800 2,864,000 4,973,360 1.7365 1.525 1.516 1.525 1.499 1.606 3,210,662 1.5490 -2.84%
2016-07-28 0 1.760 1.740 1.760 1.630 1.830 13,512,000 23,437,140 1.7345 1.570 1.552 1.570 1.454 1.632 15,147,507 1.5473 23.08%
2016-07-27 0 1.430 1.410 1.430 1.330 1.480 1,012,000 1,413,240 1.3965 1.276 1.258 1.276 1.186 1.320 1,134,494 1.2457 9.16%
2016-07-26 0 1.310 1.310 1.320 1.230 1.300 860,000 1,104,640 1.2845 1.169 1.169 1.177 1.097 1.160 964,095 1.1458 3.97%
2016-07-25 0 1.260 1.260 1.270 1.140 1.280 480,000 591,460 1.2322 1.124 1.124 1.133 1.017 1.142 538,100 1.0992 -3.08%
2016-07-22 0 1.300 1.220 1.300 1.270 1.300 144,000 186,500 1.2951 1.160 1.088 1.160 1.133 1.160 161,430 1.1553 2.36%
2016-07-21 0 1.270 1.240 1.270 1.290 1.290 6,000 7,740 1.2900 1.133 1.106 1.133 1.151 1.151 6,726 1.1507 0.00%
2016-07-20 0 1.270 1.270 1.280 1.230 1.240 30,000 36,980 1.2327 1.133 1.133 1.142 1.097 1.106 33,631 1.0996 0.00%
2016-07-19 0 1.270 1.240 1.270 1.230 1.270 30,000 37,600 1.2533 1.133 1.106 1.133 1.097 1.133 33,631 1.1180 0.00%
2016-07-18 0 1.270 1.210 1.280 1.210 1.270 18,000 22,620 1.2567 1.133 1.079 1.142 1.079 1.133 20,179 1.1210 -0.78%
2016-07-15 0 1.280 1.250 1.290 1.250 1.280 36,000 45,480 1.2633 1.142 1.115 1.151 1.115 1.142 40,357 1.1269 -0.78%
2016-07-14 0 1.290 1.250 1.300 1.220 1.290 114,000 143,220 1.2563 1.151 1.115 1.160 1.088 1.151 127,799 1.1207 -0.77%
2016-07-13 0 1.300 1.200 1.300 1.270 1.300 166,000 212,480 1.2800 1.160 1.070 1.160 1.133 1.160 186,093 1.1418 0.78%
2016-07-12 0 1.290 1.280 1.300 1.230 1.290 164,000 209,560 1.2778 1.151 1.142 1.160 1.097 1.151 183,851 1.1398 0.00%
2016-07-11 0 1.290 1.290 1.300 1.170 1.300 168,000 211,440 1.2586 1.151 1.151 1.160 1.044 1.160 188,335 1.1227 -1.53%
2016-07-08 0 1.310 1.310 1.320 1.280 1.300 178,000 228,720 1.2849 1.169 1.169 1.177 1.142 1.160 199,545 1.1462 5.65%
2016-07-07 0 1.240 1.220 1.260 1.220 1.270 128,000 156,460 1.2223 1.106 1.088 1.124 1.088 1.133 143,493 1.0904 -3.12%
2016-07-06 0 1.280 1.200 1.290 1.150 1.280 180,000 226,560 1.2587 1.142 1.070 1.151 1.026 1.142 201,787 1.1228 6.67%
2016-07-05 0 1.200 1.150 1.200 - - 0 0 - 1.070 1.026 1.070 - - 0 - 0.00%
2016-07-04 0 1.200 1.130 1.200 1.200 1.220 36,000 43,500 1.2083 1.070 1.008 1.070 1.070 1.088 40,357 1.0779 0.00%
2016-06-30 0 1.200 1.120 1.200 1.190 1.200 168,000 201,440 1.1990 1.070 0.999 1.070 1.062 1.070 188,335 1.0696 0.00%
2016-06-29 0 1.200 1.160 1.200 1.140 1.250 298,000 354,100 1.1883 1.070 1.035 1.070 1.017 1.115 334,070 1.0600 1.69%
2016-06-28 0 1.180 1.160 1.180 1.100 1.210 240,000 280,900 1.1704 1.053 1.035 1.053 0.981 1.079 269,050 1.0440 -4.07%
2016-06-27 0 1.230 1.230 1.240 1.200 1.270 132,000 162,540 1.2314 1.097 1.097 1.106 1.070 1.133 147,977 1.0984 -3.15%
2016-06-24 0 1.270 1.270 1.280 1.260 1.270 24,000 30,320 1.2633 1.133 1.133 1.142 1.124 1.133 26,905 1.1269 3.50%
2016-06-23 0 1.227 1.160 1.240 - - 0 0 - 1.095 1.035 1.106 - - 0 - -0.00%
2016-06-22 0 1.240 1.240 1.250 - - 0 0 - 1.095 1.095 1.103 - - 0 - 2.48%
2016-06-21 0 1.210 1.160 1.210 1.200 1.210 70,000 84,560 1.2080 1.068 1.024 1.068 1.059 1.068 79,304 1.0663 0.00%
2016-06-20 0 1.210 1.200 1.210 1.190 1.230 232,000 280,520 1.2091 1.068 1.059 1.068 1.050 1.086 262,837 1.0673 -4.72%
2016-06-17 0 1.270 1.210 1.280 1.200 1.330 30,000 37,960 1.2653 1.121 1.068 1.130 1.059 1.174 33,988 1.1169 2.42%
2016-06-16 0 1.240 1.230 1.250 1.180 1.370 22,000 27,080 1.2309 1.095 1.086 1.103 1.042 1.209 24,924 1.0865 -3.12%
2016-06-15 0 1.280 1.280 1.300 1.250 1.300 54,000 67,700 1.2537 1.130 1.130 1.147 1.103 1.147 61,178 1.1066 -3.03%
2016-06-14 0 1.320 1.210 1.320 1.340 1.340 2,000 2,680 1.3400 1.165 1.068 1.165 1.183 1.183 2,266 1.1828 5.60%
2016-06-13 0 1.250 1.240 1.250 1.200 1.350 708,000 872,120 1.2318 1.103 1.095 1.103 1.059 1.192 802,106 1.0873 -3.10%
2016-06-10 0 1.290 1.280 1.290 1.290 1.350 120,000 160,040 1.3337 1.139 1.130 1.139 1.139 1.192 135,950 1.1772 -4.44%
2016-06-08 0 1.350 1.350 1.400 1.350 1.400 68,000 92,600 1.3618 1.192 1.192 1.236 1.192 1.236 77,038 1.2020 -1.46%
2016-06-07 0 1.370 1.370 1.410 1.370 1.410 168,000 232,700 1.3851 1.209 1.209 1.245 1.209 1.245 190,330 1.2226 -2.84%
2016-06-06 0 1.410 1.380 1.420 1.380 1.410 108,000 150,520 1.3937 1.245 1.218 1.253 1.218 1.245 122,355 1.2302 0.71%
2016-06-03 0 1.400 1.380 1.410 1.390 1.410 128,000 179,300 1.4008 1.236 1.218 1.245 1.227 1.245 145,014 1.2364 0.00%
2016-06-02 0 1.400 1.390 1.440 1.390 1.400 148,000 206,360 1.3943 1.236 1.227 1.271 1.227 1.236 167,672 1.2307 -1.41%
2016-06-01 0 1.420 1.380 1.440 - - 0 0 - 1.253 1.218 1.271 - - 0 - 0.00%
2016-05-31 0 1.420 1.410 1.430 1.400 1.420 78,000 110,100 1.4115 1.253 1.245 1.262 1.236 1.253 88,368 1.2459 0.00%
2016-05-30 0 1.420 1.360 1.420 - - 0 0 - 1.253 1.200 1.253 - - 0 - 0.00%
2016-05-27 0 1.420 1.350 1.430 1.350 1.420 10,000 13,740 1.3740 1.253 1.192 1.262 1.192 1.253 11,329 1.2128 3.65%
2016-05-26 0 1.370 1.370 1.450 1.360 1.470 56,000 77,160 1.3779 1.209 1.209 1.280 1.200 1.298 63,443 1.2162 -3.52%
2016-05-25 0 1.420 1.370 1.420 - - 0 0 - 1.253 1.209 1.253 - - 0 - -0.70%
2016-05-24 0 1.430 1.380 1.430 1.440 1.440 2,000 2,880 1.4400 1.262 1.218 1.262 1.271 1.271 2,266 1.2711 4.38%
2016-05-23 0 1.370 1.370 1.400 1.370 1.400 82,000 113,920 1.3893 1.209 1.209 1.236 1.209 1.236 92,899 1.2263 -2.14%
2016-05-20 0 1.400 1.380 1.430 1.380 1.430 132,000 183,180 1.3877 1.236 1.218 1.262 1.218 1.262 149,545 1.2249 -2.10%
2016-05-19 0 1.430 1.410 1.450 1.400 1.470 24,000 34,280 1.4283 1.262 1.245 1.280 1.236 1.298 27,190 1.2608 1.42%
2016-05-18 0 1.410 1.380 1.420 1.390 1.410 34,000 47,360 1.3929 1.245 1.218 1.253 1.227 1.245 38,519 1.2295 -2.76%
2016-05-17 0 1.450 1.360 1.450 1.400 1.450 208,000 296,900 1.4274 1.280 1.200 1.280 1.236 1.280 235,647 1.2599 3.57%
2016-05-16 0 1.400 1.360 1.440 1.360 1.500 230,000 327,020 1.4218 1.236 1.200 1.271 1.200 1.324 260,571 1.2550 0.00%
2016-05-13 0 1.400 1.380 1.410 1.350 1.410 144,000 200,780 1.3943 1.236 1.218 1.245 1.192 1.245 163,140 1.2307 -2.10%
2016-05-12 0 1.430 1.430 1.440 1.360 1.400 244,000 340,160 1.3941 1.262 1.262 1.271 1.200 1.236 276,432 1.2305 2.14%
2016-05-11 0 1.400 1.400 1.430 1.330 1.410 212,000 291,720 1.3760 1.236 1.236 1.262 1.174 1.245 240,179 1.2146 -0.71%
2016-05-10 0 1.410 1.410 1.470 1.400 1.470 50,000 71,180 1.4236 1.245 1.245 1.298 1.236 1.298 56,646 1.2566 -0.70%
2016-05-09 0 1.420 1.410 1.430 1.360 1.420 778,000 1,077,640 1.3851 1.253 1.245 1.262 1.200 1.253 881,411 1.2226 5.97%
2016-05-06 0 1.340 1.340 1.360 1.340 1.340 46,000 61,640 1.3400 1.183 1.183 1.200 1.183 1.183 52,114 1.1828 -1.47%
2016-05-05 0 1.360 1.360 1.390 1.350 1.380 226,000 306,860 1.3578 1.200 1.200 1.227 1.192 1.218 256,040 1.1985 -3.55%
2016-05-04 0 1.410 1.380 1.410 1.360 1.420 316,000 439,340 1.3903 1.245 1.218 1.245 1.200 1.253 358,002 1.2272 -2.76%
2016-05-03 0 1.450 1.410 1.450 1.390 1.650 4,334,000 6,547,040 1.5106 1.280 1.245 1.280 1.227 1.456 4,910,069 1.3334 6.62%
2016-04-29 0 1.360 1.360 1.370 1.340 1.400 1,176,000 1,606,980 1.3665 1.200 1.200 1.209 1.183 1.236 1,332,312 1.2062 0.00%
2016-04-28 0 1.360 1.330 1.360 1.270 1.380 1,036,000 1,369,180 1.3216 1.200 1.174 1.200 1.121 1.218 1,173,704 1.1665 8.80%
2016-04-27 0 1.250 1.240 1.260 1.240 1.260 122,000 152,260 1.2480 1.103 1.095 1.112 1.095 1.112 138,216 1.1016 0.81%
2016-04-26 0 1.240 1.260 1.270 1.230 1.240 138,000 170,020 1.2320 1.095 1.112 1.121 1.086 1.095 156,343 1.0875 -1.59%
2016-04-25 0 1.260 1.240 1.260 1.230 1.260 102,000 126,720 1.2424 1.112 1.095 1.112 1.086 1.112 115,558 1.0966 0.80%
2016-04-22 0 1.250 1.250 1.280 1.240 1.280 568,000 715,340 1.2594 1.103 1.103 1.130 1.095 1.130 643,498 1.1116 1.63%
2016-04-21 0 1.230 1.230 1.260 1.230 1.270 562,000 708,000 1.2598 1.086 1.086 1.112 1.086 1.121 636,700 1.1120 2.50%
2016-04-20 0 1.200 1.230 1.250 1.190 1.280 536,000 670,500 1.2509 1.059 1.086 1.103 1.050 1.130 607,244 1.1042 -3.23%
2016-04-19 0 1.240 1.180 1.250 - - 0 0 - 1.095 1.042 1.103 - - 0 - 0.00%
2016-04-18 0 1.240 1.210 1.250 1.220 1.260 170,000 211,120 1.2419 1.095 1.068 1.103 1.077 1.112 192,596 1.0962 -1.59%
2016-04-15 0 1.260 1.220 1.260 1.220 1.260 166,000 206,160 1.2419 1.112 1.077 1.112 1.077 1.112 188,064 1.0962 0.80%
2016-04-14 0 1.250 1.210 1.250 1.210 1.250 76,000 94,020 1.2371 1.103 1.068 1.103 1.068 1.103 86,102 1.0920 0.00%
2016-04-13 0 1.250 1.250 1.260 1.230 1.280 344,000 435,100 1.2648 1.103 1.103 1.112 1.086 1.130 389,724 1.1164 -2.34%
2016-04-12 0 1.280 1.230 1.280 1.240 1.290 174,000 220,560 1.2676 1.130 1.086 1.130 1.095 1.139 197,128 1.1189 3.23%
2016-04-11 0 1.240 1.210 1.290 1.230 1.290 188,000 241,560 1.2849 1.095 1.068 1.139 1.086 1.139 212,989 1.1341 -2.36%
2016-04-08 0 1.270 1.210 1.270 1.200 1.270 98,000 120,300 1.2276 1.121 1.068 1.121 1.059 1.121 111,026 1.0835 3.25%
2016-04-07 0 1.230 1.230 1.270 1.210 1.290 158,000 199,200 1.2608 1.086 1.086 1.121 1.068 1.139 179,001 1.1128 -2.38%
2016-04-06 0 1.260 1.210 1.260 1.110 1.270 112,000 133,780 1.1945 1.112 1.068 1.112 0.980 1.121 126,887 1.0543 -0.79%
2016-04-05 0 1.270 1.150 1.270 1.260 1.270 104,000 131,340 1.2629 1.121 1.015 1.121 1.112 1.121 117,824 1.1147 3.25%
2016-04-01 0 1.230 1.190 1.230 - - 0 0 - 1.086 1.050 1.086 - - 0 - -0.81%
2016-03-31 0 1.240 1.190 1.240 1.240 1.250 108,000 134,120 1.2419 1.095 1.050 1.095 1.095 1.103 122,355 1.0962 -1.59%
2016-03-30 0 1.260 1.210 1.260 1.180 1.260 288,000 357,840 1.2425 1.112 1.068 1.112 1.042 1.112 326,281 1.0967 0.00%
2016-03-29 0 1.260 1.230 1.260 1.250 1.260 80,000 100,300 1.2538 1.112 1.086 1.112 1.103 1.112 90,633 1.1067 -0.79%
2016-03-24 0 1.270 1.270 1.300 1.270 1.330 306,000 393,860 1.2871 1.121 1.121 1.147 1.121 1.174 346,673 1.1361 0.79%
2016-03-23 0 1.260 1.260 1.300 1.250 1.310 404,000 518,800 1.2842 1.112 1.112 1.147 1.103 1.156 457,699 1.1335 2.44%
2016-03-22 0 1.230 1.230 1.270 1.230 1.230 32,000 39,360 1.2300 1.086 1.086 1.121 1.086 1.086 36,253 1.0857 -3.15%
2016-03-21 0 1.270 1.250 1.270 - - 0 0 - 1.121 1.103 1.121 - - 0 - -0.78%
2016-03-18 0 1.280 1.240 1.290 1.230 1.300 540,000 683,300 1.2654 1.130 1.095 1.139 1.086 1.147 611,776 1.1169 2.40%
2016-03-17 0 1.250 1.250 1.260 1.200 1.260 260,000 321,940 1.2382 1.103 1.103 1.112 1.059 1.112 294,559 1.0930 0.00%
2016-03-16 0 1.250 1.240 1.260 1.230 1.340 566,000 720,800 1.2735 1.103 1.095 1.112 1.086 1.183 641,232 1.1241 -1.57%
2016-03-15 0 1.270 1.250 1.270 1.230 1.280 298,000 376,620 1.2638 1.121 1.103 1.121 1.086 1.130 337,610 1.1155 0.00%
2016-03-14 0 1.270 1.270 1.290 1.170 1.300 912,000 1,117,460 1.2253 1.121 1.121 1.139 1.033 1.147 1,033,222 1.0815 10.43%
2016-03-11 0 1.150 1.150 1.160 1.050 1.170 174,000 198,000 1.1379 1.015 1.015 1.024 0.927 1.033 197,128 1.0044 4.55%
2016-03-10 0 1.100 1.090 1.100 1.090 1.100 138,000 150,700 1.0920 0.971 0.962 0.971 0.962 0.971 156,343 0.9639 0.92%
2016-03-09 0 1.090 1.080 1.100 1.080 1.100 60,000 65,500 1.0917 0.962 0.953 0.971 0.953 0.971 67,975 0.9636 -1.80%
2016-03-08 0 1.110 1.130 1.140 1.100 1.140 518,000 577,360 1.1146 0.980 0.997 1.006 0.971 1.006 586,852 0.9838 2.78%
2016-03-07 0 1.080 1.080 1.090 1.070 1.090 526,000 569,180 1.0821 0.953 0.953 0.962 0.944 0.962 595,915 0.9551 6.93%
2016-03-04 0 1.010 0.980 1.080 - - 0 0 - 0.892 0.865 0.953 - - 0 - 0.00%
2016-03-03 0 1.010 1.010 1.030 1.010 1.010 46,000 46,460 1.0100 0.892 0.892 0.909 0.892 0.892 52,114 0.8915 -4.72%
2016-03-02 0 1.060 1.000 1.060 0.970 1.070 116,000 118,820 1.0243 0.936 0.883 0.936 0.856 0.944 131,419 0.9041 3.92%
2016-03-01 0 1.020 1.020 1.050 1.020 1.020 76,000 77,520 1.0200 0.900 0.900 0.927 0.900 0.900 86,102 0.9003 0.00%
2016-02-29 0 1.020 0.990 1.020 0.990 1.030 342,000 345,600 1.0105 0.900 0.874 0.900 0.874 0.909 387,458 0.8920 4.08%
2016-02-26 0 0.980 0.950 1.000 0.980 0.980 50,000 49,000 0.9800 0.865 0.839 0.883 0.865 0.865 56,646 0.8650 2.08%
2016-02-25 0 0.960 0.930 0.960 - - 0 0 - 0.847 0.821 0.847 - - 0 - 0.00%
2016-02-24 0 0.960 0.940 1.000 0.920 0.980 210,000 200,860 0.9565 0.847 0.830 0.883 0.812 0.865 237,913 0.8443 -2.04%
2016-02-23 0 0.980 0.980 0.990 0.940 0.980 66,000 64,320 0.9745 0.865 0.865 0.874 0.830 0.865 74,773 0.8602 0.00%
2016-02-22 0 0.980 0.980 1.000 - - 0 0 - 0.865 0.865 0.883 - - 0 - 1.03%
2016-02-19 0 0.970 0.970 1.020 0.960 0.960 4,000 3,840 0.9600 0.856 0.856 0.900 0.847 0.847 4,532 0.8474 -2.02%
2016-02-18 0 0.990 0.970 1.000 0.920 1.000 452,000 443,780 0.9818 0.874 0.856 0.883 0.812 0.883 512,079 0.8666 8.79%
2016-02-17 0 0.910 0.890 0.970 0.890 0.990 34,000 31,220 0.9182 0.803 0.786 0.856 0.786 0.874 38,519 0.8105 -1.09%
2016-02-16 0 0.920 0.920 0.950 0.920 0.930 48,000 44,400 0.9250 0.812 0.812 0.839 0.812 0.821 54,380 0.8165 3.37%
2016-02-15 0 0.890 0.890 0.920 0.870 0.940 164,000 146,960 0.8961 0.786 0.786 0.812 0.768 0.830 185,799 0.7910 3.49%
2016-02-12 0 0.860 0.860 0.920 0.850 0.850 4,000 3,400 0.8500 0.759 0.759 0.812 0.750 0.750 4,532 0.7503 -6.52%
2016-02-11 0 0.920 0.860 0.920 - - 0 0 - 0.812 0.759 0.812 - - 0 - -1.08%
2016-02-05 0 0.930 0.910 0.940 0.900 0.930 54,000 50,100 0.9278 0.821 0.803 0.830 0.794 0.821 61,178 0.8189 -1.06%
2016-02-04 0 0.940 0.920 0.940 0.920 0.940 120,000 112,000 0.9333 0.830 0.812 0.830 0.812 0.830 135,950 0.8238 5.62%
2016-02-03 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.786 0.786 0.812 0.786 0.786 11,329 0.7856 -3.26%
2016-02-02 0 0.920 0.880 0.970 0.920 0.920 22,000 20,240 0.9200 0.812 0.777 0.856 0.812 0.812 24,924 0.8121 -3.16%
2016-02-01 0 0.950 0.920 0.950 0.960 0.960 50,000 48,000 0.9600 0.839 0.812 0.839 0.847 0.847 56,646 0.8474 1.06%
2016-01-29 0 0.940 0.920 0.940 0.880 0.980 368,000 343,100 0.9323 0.830 0.812 0.830 0.777 0.865 416,914 0.8230 2.17%
2016-01-28 0 0.920 0.920 0.930 0.900 0.940 1,038,000 964,720 0.9294 0.812 0.812 0.821 0.794 0.830 1,175,969 0.8204 -1.08%
2016-01-27 0 0.930 0.920 0.930 0.880 0.970 1,094,000 998,120 0.9124 0.821 0.812 0.821 0.777 0.856 1,239,413 0.8053 -2.11%
2016-01-26 0 0.950 0.950 1.000 0.950 0.950 6,000 5,700 0.9500 0.839 0.839 0.883 0.839 0.839 6,798 0.8385 -5.00%
2016-01-25 0 1.000 0.970 1.030 1.000 1.050 98,000 98,300 1.0031 0.883 0.856 0.909 0.883 0.927 111,026 0.8854 0.00%
2016-01-22 0 1.000 1.000 1.030 - - 0 0 - 0.883 0.883 0.909 - - 0 - 0.00%
2016-01-21 0 1.000 0.980 1.040 1.000 1.050 316,000 319,560 1.0113 0.883 0.865 0.918 0.883 0.927 358,002 0.8926 -5.66%
2016-01-20 0 1.060 1.060 1.080 1.050 1.060 74,000 77,820 1.0516 0.936 0.936 0.953 0.927 0.936 83,836 0.9282 -2.75%
2016-01-19 0 1.090 1.080 1.100 1.080 1.120 202,000 222,980 1.1039 0.962 0.953 0.971 0.953 0.989 228,850 0.9744 -1.80%
2016-01-18 0 1.110 1.070 1.110 1.110 1.110 10,000 11,100 1.1100 0.980 0.944 0.980 0.980 0.980 11,329 0.9798 0.00%
2016-01-15 0 1.110 1.060 1.120 1.060 1.110 136,000 146,300 1.0757 0.980 0.936 0.989 0.936 0.980 154,077 0.9495 -0.89%
2016-01-14 0 1.120 1.090 1.160 1.120 1.120 40,000 44,800 1.1200 0.989 0.962 1.024 0.989 0.989 45,317 0.9886 0.00%
2016-01-13 0 1.120 1.110 1.130 1.110 1.120 222,000 247,020 1.1127 0.989 0.980 0.997 0.980 0.989 251,508 0.9822 -4.27%
2016-01-12 0 1.170 1.160 1.170 1.070 1.170 1,052,000 1,196,760 1.1376 1.033 1.024 1.033 0.944 1.033 1,191,830 1.0041 8.33%
2016-01-11 0 1.080 1.080 1.130 1.070 1.120 44,000 48,220 1.0959 0.953 0.953 0.997 0.944 0.989 49,848 0.9673 -6.90%
2016-01-08 0 1.160 1.110 1.160 - - 0 0 - 1.024 0.980 1.024 - - 0 - -1.69%
2016-01-07 0 1.180 1.180 1.190 1.020 1.180 1,206,000 1,354,280 1.1230 1.042 1.042 1.050 0.900 1.042 1,366,300 0.9912 4.42%
2016-01-06 0 1.130 1.110 1.150 1.130 1.130 2,000 2,260 1.1300 0.997 0.980 1.015 0.997 0.997 2,266 0.9974 2.73%
2016-01-05 0 1.100 1.100 1.150 1.100 1.130 18,000 20,040 1.1133 0.971 0.971 1.015 0.971 0.997 20,393 0.9827 -2.65%
2016-01-04 0 1.130 1.130 1.160 1.120 1.150 122,000 139,040 1.1397 0.997 0.997 1.024 0.989 1.015 138,216 1.0060 -2.59%
2015-12-31 0 1.160 1.160 1.210 - - 0 0 - 1.024 1.024 1.068 - - 0 - 0.00%
2015-12-30 0 1.160 1.160 1.200 1.160 1.160 22,000 25,520 1.1600 1.024 1.024 1.059 1.024 1.024 24,924 1.0239 -1.69%
2015-12-29 0 1.180 1.180 1.190 1.180 1.180 50,000 59,000 1.1800 1.042 1.042 1.050 1.042 1.042 56,646 1.0416 0.00%
2015-12-28 0 1.180 1.180 1.190 1.150 1.230 402,000 474,160 1.1795 1.042 1.042 1.050 1.015 1.086 455,433 1.0411 -3.28%
2015-12-24 0 1.220 1.180 1.220 1.180 1.220 50,000 60,600 1.2120 1.077 1.042 1.077 1.042 1.077 56,646 1.0698 0.00%
2015-12-23 0 1.220 1.180 1.220 - - 0 0 - 1.077 1.042 1.077 - - 0 - -0.81%
2015-12-22 0 1.230 1.200 1.230 1.180 1.230 144,000 174,320 1.2106 1.086 1.059 1.086 1.042 1.086 163,140 1.0685 4.24%
2015-12-21 0 1.180 1.180 1.210 1.180 1.180 18,000 21,240 1.1800 1.042 1.042 1.068 1.042 1.042 20,393 1.0416 0.85%
2015-12-18 0 1.170 1.140 1.220 1.160 1.170 16,000 18,620 1.1638 1.033 1.006 1.077 1.024 1.033 18,127 1.0272 -0.85%
2015-12-17 0 1.180 1.180 1.200 1.180 1.220 4,000 4,800 1.2000 1.042 1.042 1.059 1.042 1.077 4,532 1.0592 -3.28%
2015-12-16 0 1.220 1.170 1.220 1.170 1.230 96,000 112,860 1.1756 1.077 1.033 1.077 1.033 1.086 108,760 1.0377 4.27%
2015-12-15 0 1.170 1.160 1.170 1.120 1.180 52,000 60,520 1.1638 1.033 1.024 1.033 0.989 1.042 58,912 1.0273 0.00%
2015-12-14 0 1.170 1.140 1.180 1.090 1.200 624,000 708,960 1.1362 1.033 1.006 1.042 0.962 1.059 706,941 1.0029 -3.31%
2015-12-11 0 1.210 1.210 1.230 1.200 1.210 224,000 269,780 1.2044 1.068 1.068 1.086 1.059 1.068 253,774 1.0631 -3.20%
2015-12-10 0 1.250 1.200 1.250 1.190 1.250 208,000 251,960 1.2113 1.103 1.059 1.103 1.050 1.103 235,647 1.0692 0.81%
2015-12-09 0 1.240 1.200 1.240 1.180 1.250 654,000 780,780 1.1939 1.095 1.059 1.095 1.042 1.103 740,929 1.0538 -0.80%
2015-12-08 0 1.250 1.230 1.250 1.220 1.300 596,000 752,920 1.2633 1.103 1.086 1.103 1.077 1.147 675,219 1.1151 -3.10%
2015-12-07 0 1.290 1.280 1.300 1.240 1.300 438,000 560,780 1.2803 1.139 1.130 1.147 1.095 1.147 496,218 1.1301 4.03%
2015-12-04 0 1.240 1.240 1.260 1.230 1.260 196,000 243,180 1.2407 1.095 1.095 1.112 1.086 1.112 222,052 1.0951 -1.59%
2015-12-03 0 1.260 1.260 1.270 1.260 1.300 138,000 175,300 1.2703 1.112 1.112 1.121 1.112 1.147 156,343 1.1213 -1.56%
2015-12-02 0 1.280 1.280 1.300 1.260 1.320 682,000 883,020 1.2948 1.130 1.130 1.147 1.112 1.165 772,650 1.1428 -3.03%
2015-12-01 0 1.320 1.320 1.350 1.310 1.350 270,000 357,860 1.3254 1.165 1.165 1.192 1.156 1.192 305,888 1.1699 -3.65%
2015-11-30 0 1.370 1.340 1.360 1.280 1.370 350,000 458,600 1.3103 1.209 1.183 1.200 1.130 1.209 396,521 1.1566 4.58%
2015-11-27 0 1.310 1.310 1.320 1.310 1.390 720,000 961,800 1.3358 1.156 1.156 1.165 1.156 1.227 815,701 1.1791 -6.43%
2015-11-26 0 1.400 1.390 1.410 1.240 1.470 2,953,900 4,145,663 1.4035 1.236 1.227 1.245 1.095 1.298 3,346,528 1.2388 7.69%
2015-11-25 0 1.300 1.290 1.300 1.270 1.300 198,000 255,640 1.2911 1.147 1.139 1.147 1.121 1.147 224,318 1.1396 -1.52%
2015-11-24 0 1.320 1.280 1.320 1.270 1.320 522,000 672,760 1.2888 1.165 1.130 1.165 1.121 1.165 591,383 1.1376 -0.75%
2015-11-23 0 1.330 1.300 1.330 1.270 1.350 1,662,000 2,190,860 1.3182 1.174 1.147 1.174 1.121 1.192 1,882,910 1.1635 0.76%
2015-11-20 0 1.320 1.310 1.320 1.190 1.420 4,454,000 5,858,060 1.3152 1.165 1.156 1.165 1.050 1.253 5,046,019 1.1609 12.82%
2015-11-19 0 1.170 1.170 1.190 1.130 1.160 60,000 69,100 1.1517 1.033 1.033 1.050 0.997 1.024 67,975 1.0165 2.63%
2015-11-18 0 1.140 1.120 1.140 - - 0 0 - 1.006 0.989 1.006 - - 0 - -0.87%
2015-11-17 0 1.150 1.090 1.150 1.080 1.150 264,000 297,600 1.1273 1.015 0.962 1.015 0.953 1.015 299,090 0.9950 0.00%
2015-11-16 0 1.150 1.100 1.150 1.150 1.150 30,000 34,500 1.1500 1.015 0.971 1.015 1.015 1.015 33,988 1.0151 0.88%
2015-11-13 0 1.140 1.100 1.170 1.100 1.150 60,000 67,660 1.1277 1.006 0.971 1.033 0.971 1.015 67,975 0.9954 -0.87%
2015-11-12 0 1.150 1.120 1.160 1.150 1.150 78,000 89,700 1.1500 1.015 0.989 1.024 1.015 1.015 88,368 1.0151 1.77%
2015-11-11 0 1.130 1.120 1.130 - - 0 0 - 0.997 0.989 0.997 - - 0 - 0.00%
2015-11-10 0 1.130 1.130 1.150 1.060 1.150 548,000 604,980 1.1040 0.997 0.997 1.015 0.936 1.015 620,839 0.9745 -1.74%
2015-11-09 0 1.150 1.150 1.180 1.150 1.150 54,000 62,100 1.1500 1.015 1.015 1.042 1.015 1.015 61,178 1.0151 -3.36%
2015-11-06 0 1.190 1.190 1.200 1.140 1.190 490,000 576,360 1.1762 1.050 1.050 1.059 1.006 1.050 555,130 1.0382 0.85%
2015-11-05 0 1.180 1.160 1.190 1.160 1.180 18,000 21,100 1.1722 1.042 1.024 1.050 1.024 1.042 20,393 1.0347 -1.67%
2015-11-04 0 1.200 1.180 1.200 1.170 1.200 256,000 302,700 1.1824 1.059 1.042 1.059 1.033 1.059 290,027 1.0437 -1.64%
2015-11-03 0 1.220 1.220 1.240 1.170 1.240 238,000 292,920 1.2308 1.077 1.077 1.095 1.033 1.095 269,635 1.0864 -3.17%
2015-11-02 0 1.260 1.200 1.260 - - 0 0 - 1.112 1.059 1.112 - - 0 - 0.00%
2015-10-30 0 1.260 1.260 1.270 1.170 1.270 432,000 531,280 1.2298 1.112 1.112 1.121 1.033 1.121 489,421 1.0855 2.44%
2015-10-29 0 1.230 1.190 1.230 1.180 1.230 134,000 162,160 1.2101 1.086 1.050 1.086 1.042 1.086 151,811 1.0682 -0.81%
2015-10-28 0 1.240 1.170 1.240 1.170 1.250 166,000 198,120 1.1935 1.095 1.033 1.095 1.033 1.103 188,064 1.0535 0.00%
2015-10-27 0 1.240 1.190 1.250 1.120 1.250 238,000 280,040 1.1766 1.095 1.050 1.103 0.989 1.103 269,635 1.0386 5.08%
2015-10-26 0 1.180 1.160 1.180 1.170 1.200 102,000 120,040 1.1769 1.042 1.024 1.042 1.033 1.059 115,558 1.0388 -3.28%
2015-10-23 0 1.220 1.210 1.250 1.200 1.220 302,000 362,860 1.2015 1.077 1.068 1.103 1.059 1.077 342,141 1.0606 1.67%
2015-10-22 0 1.200 1.170 1.200 1.200 1.200 66,000 79,200 1.2000 1.059 1.033 1.059 1.059 1.059 74,773 1.0592 -2.44%
2015-10-20 0 1.230 1.220 1.230 1.230 1.230 80,000 98,400 1.2300 1.086 1.077 1.086 1.086 1.086 90,633 1.0857 -3.91%
2015-10-19 0 1.280 1.230 1.290 1.230 1.280 172,000 214,340 1.2462 1.130 1.086 1.139 1.086 1.130 194,862 1.1000 0.79%
2015-10-16 0 1.270 1.250 1.270 1.220 1.320 642,000 827,920 1.2896 1.121 1.103 1.121 1.077 1.165 727,334 1.1383 4.10%
2015-10-15 0 1.220 1.210 1.230 1.220 1.250 72,000 88,580 1.2303 1.077 1.068 1.086 1.077 1.103 81,570 1.0859 -0.81%
2015-10-14 0 1.230 1.230 1.240 1.210 1.230 154,000 187,200 1.2156 1.086 1.086 1.095 1.068 1.086 174,469 1.0730 0.82%
2015-10-13 0 1.220 1.210 1.250 1.130 1.220 796,000 929,570 1.1678 1.077 1.068 1.103 0.997 1.077 901,803 1.0308 4.27%
2015-10-12 0 1.170 1.170 1.200 1.130 1.220 330,000 384,000 1.1636 1.033 1.033 1.059 0.997 1.077 373,863 1.0271 3.54%
2015-10-09 0 1.130 1.130 1.140 1.130 1.150 144,000 164,280 1.1408 0.997 0.997 1.006 0.997 1.015 163,140 1.0070 -1.74%
2015-10-08 0 1.150 1.130 1.150 1.140 1.200 254,000 298,200 1.1740 1.015 0.997 1.015 1.006 1.059 287,761 1.0363 -1.71%
2015-10-07 0 1.170 1.100 1.190 1.110 1.190 474,000 553,660 1.1681 1.033 0.971 1.050 0.980 1.050 537,003 1.0310 4.46%
2015-10-06 0 1.120 1.120 1.160 1.110 1.180 170,000 192,380 1.1316 0.989 0.989 1.024 0.980 1.042 192,596 0.9989 -0.88%
2015-10-05 0 1.130 1.100 1.130 1.120 1.140 198,000 222,640 1.1244 0.997 0.971 0.997 0.989 1.006 224,318 0.9925 -1.74%
2015-10-02 0 1.150 1.140 1.180 1.150 1.180 98,000 114,320 1.1665 1.015 1.006 1.042 1.015 1.042 111,026 1.0297 -1.71%
2015-09-30 0 1.170 1.150 1.230 - - 0 0 - 1.033 1.015 1.086 - - 0 - 0.00%
2015-09-29 0 1.170 1.170 1.230 1.160 1.280 804,000 1,000,440 1.2443 1.033 1.033 1.086 1.024 1.130 910,866 1.0983 -2.50%
2015-09-25 0 1.200 1.150 1.200 1.150 1.200 90,000 103,920 1.1547 1.059 1.015 1.059 1.015 1.059 101,963 1.0192 0.00%
2015-09-24 0 1.200 1.170 1.200 1.150 1.200 56,000 64,780 1.1568 1.059 1.033 1.059 1.015 1.059 63,443 1.0211 -0.83%
2015-09-23 0 1.210 1.200 1.210 1.160 1.300 3,068,000 3,695,880 1.2047 1.068 1.059 1.068 1.024 1.147 3,475,794 1.0633 4.31%
2015-09-22 0 1.160 1.160 1.190 1.160 1.250 82,000 98,900 1.2061 1.024 1.024 1.050 1.024 1.103 92,899 1.0646 -1.69%
2015-09-21 0 1.180 1.160 1.200 1.140 1.250 152,000 181,120 1.1916 1.042 1.024 1.059 1.006 1.103 172,204 1.0518 3.51%
2015-09-18 0 1.140 1.140 1.150 1.130 1.150 86,000 97,600 1.1349 1.006 1.006 1.015 0.997 1.015 97,431 1.0017 2.70%
2015-09-17 0 1.110 1.110 1.120 1.090 1.120 310,000 342,800 1.1058 0.980 0.980 0.989 0.962 0.989 351,205 0.9761 0.91%
2015-09-16 0 1.100 1.100 1.120 1.050 1.130 146,000 161,520 1.1063 0.971 0.971 0.989 0.927 0.997 165,406 0.9765 2.80%
2015-09-15 0 1.070 1.070 1.120 1.040 1.120 308,000 333,080 1.0814 0.944 0.944 0.989 0.918 0.989 348,939 0.9546 0.94%
2015-09-14 0 1.060 1.050 1.060 1.040 1.060 726,000 757,340 1.0432 0.936 0.927 0.936 0.918 0.936 822,499 0.9208 0.95%
2015-09-11 0 1.050 1.030 1.070 1.050 1.050 98,000 102,900 1.0500 0.927 0.909 0.944 0.927 0.927 111,026 0.9268 2.94%
2015-09-10 0 1.020 1.010 1.040 1.000 1.050 250,000 255,420 1.0217 0.900 0.892 0.918 0.883 0.927 283,230 0.9018 -2.86%
2015-09-09 0 1.050 1.020 1.050 0.940 1.100 2,268,000 2,344,340 1.0337 0.927 0.900 0.927 0.830 0.971 2,569,459 0.9124 11.70%
2015-09-08 0 0.940 0.930 0.950 0.890 0.940 432,000 398,900 0.9234 0.830 0.821 0.839 0.786 0.830 489,421 0.8150 9.30%
2015-09-07 0 0.860 0.850 0.900 0.820 0.870 122,000 103,340 0.8470 0.759 0.750 0.794 0.724 0.768 138,216 0.7477 1.18%
2015-09-04 0 0.850 0.850 0.910 0.850 0.850 44,000 37,400 0.8500 0.750 0.750 0.803 0.750 0.750 49,848 0.7503 -1.16%
2015-09-02 0 0.860 0.860 0.890 0.840 0.880 254,000 221,420 0.8717 0.759 0.759 0.786 0.741 0.777 287,761 0.7695 -4.44%
2015-09-01 0 0.900 0.880 0.900 0.880 0.960 392,000 357,460 0.9119 0.794 0.777 0.794 0.777 0.847 444,104 0.8049 -4.26%
2015-08-31 0 0.940 0.920 0.940 0.930 0.980 444,000 417,980 0.9414 0.830 0.812 0.830 0.821 0.865 503,016 0.8309 2.17%
2015-08-28 0 0.920 0.900 0.930 0.880 0.960 580,000 531,240 0.9159 0.812 0.794 0.821 0.777 0.847 657,093 0.8085 4.55%
2015-08-27 0 0.880 0.880 0.900 0.840 0.900 506,000 437,140 0.8639 0.777 0.777 0.794 0.741 0.794 573,257 0.7626 4.76%
2015-08-26 0 0.840 0.830 0.850 0.840 0.860 354,000 298,260 0.8425 0.741 0.733 0.750 0.741 0.759 401,053 0.7437 -3.45%
2015-08-25 0 0.870 0.870 0.890 0.860 0.950 1,062,000 942,940 0.8879 0.768 0.768 0.786 0.759 0.839 1,203,159 0.7837 -7.45%
2015-08-24 0 0.940 0.940 0.970 0.880 0.990 1,722,000 1,619,220 0.9403 0.830 0.830 0.856 0.777 0.874 1,950,886 0.8300 -12.15%
2015-08-21 0 1.070 1.060 1.080 0.990 1.100 758,000 791,020 1.0436 0.944 0.936 0.953 0.874 0.971 858,752 0.9211 -6.96%
2015-08-20 0 1.150 1.120 1.150 1.090 1.160 444,000 511,300 1.1516 1.015 0.989 1.015 0.962 1.024 503,016 1.0165 3.60%
2015-08-19 0 1.110 1.110 1.120 1.100 1.150 372,000 417,420 1.1221 0.980 0.980 0.989 0.971 1.015 421,446 0.9904 -2.63%
2015-08-18 0 1.140 1.150 1.200 1.130 1.230 668,000 776,420 1.1623 1.006 1.015 1.059 0.997 1.086 756,790 1.0259 -4.20%
2015-08-17 0 1.190 1.180 1.220 1.170 1.220 192,000 230,180 1.1989 1.050 1.042 1.077 1.033 1.077 217,520 1.0582 0.85%
2015-08-14 0 1.180 1.190 1.200 1.180 1.210 118,000 141,220 1.1968 1.042 1.050 1.059 1.042 1.068 133,684 1.0564 -4.84%
2015-08-13 0 1.240 1.220 1.240 1.150 1.260 858,000 1,038,440 1.2103 1.095 1.077 1.095 1.015 1.112 972,044 1.0683 5.08%
2015-08-12 0 1.180 1.180 1.190 1.160 1.210 968,000 1,140,720 1.1784 1.042 1.042 1.050 1.024 1.068 1,096,665 1.0402 -4.07%
2015-08-11 0 1.230 1.210 1.230 1.210 1.300 424,000 534,580 1.2608 1.086 1.068 1.086 1.068 1.147 480,357 1.1129 -3.15%
2015-08-10 0 1.270 1.250 1.270 1.200 1.270 692,000 858,060 1.2400 1.121 1.103 1.121 1.059 1.121 783,980 1.0945 2.42%
2015-08-07 0 1.240 1.230 1.280 1.220 1.270 640,000 797,000 1.2453 1.095 1.086 1.130 1.077 1.121 725,068 1.0992 -3.12%
2015-08-06 0 1.280 1.270 1.280 1.240 1.280 574,000 725,640 1.2642 1.130 1.121 1.130 1.095 1.130 650,295 1.1159 -1.54%
2015-08-05 0 1.300 1.280 1.300 1.250 1.300 1,600,000 2,060,100 1.2876 1.147 1.130 1.147 1.103 1.147 1,812,670 1.1365 3.17%
2015-08-04 0 1.260 1.260 1.280 1.210 1.330 2,490,000 3,179,500 1.2769 1.112 1.112 1.130 1.068 1.174 2,820,967 1.1271 1.61%
2015-08-03 0 1.240 1.230 1.260 1.240 1.400 2,374,000 3,103,040 1.3071 1.095 1.086 1.112 1.095 1.236 2,689,548 1.1537 -8.82%
2015-07-31 0 1.360 1.360 1.370 1.190 1.420 9,402,000 12,602,140 1.3404 1.200 1.200 1.209 1.050 1.253 10,651,699 1.1831 18.26%
2015-07-30 0 1.150 1.140 1.170 1.130 1.200 1,198,000 1,401,000 1.1694 1.015 1.006 1.033 0.997 1.059 1,357,236 1.0322 1.77%
2015-07-29 0 1.130 1.110 1.130 1.100 1.160 190,000 211,620 1.1138 0.997 0.980 0.997 0.971 1.024 215,255 0.9831 1.80%
2015-07-28 0 1.110 1.100 1.120 1.100 1.200 1,518,000 1,710,280 1.1267 0.980 0.971 0.989 0.971 1.059 1,719,770 0.9945 -3.48%
2015-07-27 0 1.150 1.120 1.150 1.010 1.260 2,842,000 3,276,880 1.1530 1.015 0.989 1.015 0.892 1.112 3,219,754 1.0177 -8.73%
2015-07-24 0 1.260 1.260 1.290 1.260 1.260 60,000 75,600 1.2600 1.112 1.112 1.139 1.112 1.112 67,975 1.1122 -3.08%
2015-07-23 0 1.300 1.300 1.320 1.230 1.320 760,000 986,600 1.2982 1.147 1.147 1.165 1.086 1.165 861,018 1.1459 3.17%
2015-07-22 0 1.260 1.250 1.290 1.240 1.280 620,000 779,600 1.2574 1.112 1.103 1.139 1.095 1.130 702,409 1.1099 -5.97%
2015-07-21 0 1.340 1.290 1.340 1.250 1.350 274,000 351,940 1.2845 1.183 1.139 1.183 1.103 1.192 310,420 1.1338 6.35%
2015-07-20 0 1.260 1.250 1.260 1.220 1.290 282,000 353,900 1.2550 1.112 1.103 1.112 1.077 1.139 319,483 1.1077 -1.56%
2015-07-17 0 1.280 1.240 1.290 1.200 1.280 1,574,000 1,979,180 1.2574 1.130 1.095 1.139 1.059 1.130 1,783,214 1.1099 6.67%
2015-07-16 0 1.200 1.200 1.210 1.160 1.220 498,000 588,780 1.1823 1.059 1.059 1.068 1.024 1.077 564,193 1.0436 1.69%
2015-07-15 0 1.180 1.180 1.210 1.160 1.200 660,000 777,040 1.1773 1.042 1.042 1.068 1.024 1.059 747,726 1.0392 -1.67%
2015-07-14 0 1.200 1.190 1.200 1.180 1.230 3,074,000 3,697,260 1.2028 1.059 1.050 1.059 1.042 1.086 3,482,591 1.0616 -0.83%
2015-07-13 0 1.210 1.210 1.220 1.050 1.220 8,932,000 10,332,860 1.1568 1.068 1.068 1.077 0.927 1.077 10,119,228 1.0211 -13.57%
2015-07-10 0 1.400 1.360 1.400 1.330 1.480 1,236,000 1,729,380 1.3992 1.236 1.200 1.236 1.174 1.306 1,400,287 1.2350 4.48%
2015-07-09 0 1.340 1.310 1.350 1.240 1.370 1,468,000 1,882,360 1.2823 1.183 1.156 1.192 1.095 1.209 1,663,124 1.1318 11.67%
2015-07-08 0 1.200 1.170 1.260 1.000 1.300 966,000 1,151,780 1.1923 1.059 1.033 1.112 0.883 1.147 1,094,399 1.0524 -13.67%
2015-07-07 0 1.390 1.260 1.390 1.270 1.460 816,000 1,067,220 1.3079 1.227 1.112 1.227 1.121 1.289 924,461 1.1544 -0.71%
2015-07-06 0 1.400 1.360 1.400 0.980 1.530 2,124,000 2,825,000 1.3300 1.236 1.200 1.236 0.865 1.350 2,406,319 1.1740 -9.09%
2015-07-03 0 1.540 1.540 1.550 1.530 1.610 964,000 1,505,440 1.5617 1.359 1.359 1.368 1.350 1.421 1,092,133 1.3784 -5.52%
2015-07-02 0 1.630 1.630 1.650 1.620 1.680 344,000 570,720 1.6591 1.439 1.439 1.456 1.430 1.483 389,724 1.4644 0.37%
2015-06-30 0 1.640 1.630 1.640 1.610 1.670 944,000 1,546,960 1.6387 1.433 1.425 1.433 1.407 1.460 1,080,012 1.4324 -0.61%
2015-06-29 0 1.650 1.650 1.670 1.570 1.740 1,956,000 3,280,860 1.6773 1.442 1.442 1.460 1.372 1.521 2,237,821 1.4661 -3.51%
2015-06-26 0 1.710 1.710 1.730 1.680 1.740 484,000 822,700 1.6998 1.495 1.495 1.512 1.468 1.521 553,735 1.4857 -1.16%
2015-06-25 0 1.730 1.690 1.730 1.690 1.730 670,000 1,140,600 1.7024 1.512 1.477 1.512 1.477 1.512 766,534 1.4880 1.76%
2015-06-24 0 1.700 1.690 1.700 1.690 1.720 620,000 1,054,760 1.7012 1.486 1.477 1.486 1.477 1.503 709,330 1.4870 -1.16%
2015-06-23 0 1.720 1.710 1.720 1.710 1.760 534,000 920,560 1.7239 1.503 1.495 1.503 1.495 1.538 610,939 1.5068 -2.27%
2015-06-22 0 1.760 1.750 1.760 1.740 1.780 134,000 235,220 1.7554 1.538 1.530 1.538 1.521 1.556 153,307 1.5343 -1.68%
2015-06-19 0 1.790 1.770 1.790 1.790 1.830 416,000 750,480 1.8040 1.565 1.547 1.565 1.565 1.600 475,937 1.5768 0.00%
2015-06-18 0 1.790 1.790 1.820 1.770 1.840 584,000 1,058,940 1.8133 1.565 1.565 1.591 1.547 1.608 668,143 1.5849 0.00%
2015-06-17 0 1.790 1.790 1.800 1.650 1.790 712,000 1,235,020 1.7346 1.565 1.565 1.573 1.442 1.565 814,585 1.5161 5.29%
2015-06-16 0 1.700 1.700 1.710 1.700 1.730 298,000 508,360 1.7059 1.486 1.486 1.495 1.486 1.512 340,936 1.4911 -1.73%
2015-06-15 0 1.730 1.720 1.730 1.710 1.750 206,000 355,000 1.7233 1.512 1.503 1.512 1.495 1.530 235,681 1.5063 -2.26%
2015-06-12 0 1.770 1.760 1.770 1.700 1.780 586,000 1,019,380 1.7396 1.547 1.538 1.547 1.486 1.556 670,431 1.5205 0.57%
2015-06-11 0 1.760 1.750 1.760 1.740 1.820 418,000 734,600 1.7574 1.538 1.530 1.538 1.521 1.591 478,226 1.5361 1.15%
2015-06-10 0 1.740 1.740 1.760 1.710 1.830 1,198,000 2,085,280 1.7406 1.521 1.521 1.538 1.495 1.600 1,370,608 1.5214 -0.57%
2015-06-09 0 1.750 1.750 1.760 1.690 1.850 1,814,000 3,204,040 1.7663 1.530 1.530 1.538 1.477 1.617 2,075,361 1.5438 -5.41%
2015-06-08 0 1.850 1.840 1.850 1.820 1.900 850,000 1,583,960 1.8635 1.617 1.608 1.617 1.591 1.661 972,468 1.6288 -1.60%
2015-06-05 0 1.880 1.860 1.880 1.800 1.880 1,624,000 2,992,080 1.8424 1.643 1.626 1.643 1.573 1.643 1,857,986 1.6104 1.62%
2015-06-04 0 1.850 1.850 1.870 1.820 1.900 1,344,000 2,498,440 1.8590 1.617 1.617 1.635 1.591 1.661 1,537,644 1.6248 -1.60%
2015-06-03 0 1.880 1.880 1.900 1.860 1.970 1,792,000 3,425,540 1.9116 1.643 1.643 1.661 1.626 1.722 2,050,192 1.6708 -2.59%
2015-06-02 0 1.930 1.930 1.940 1.900 1.980 3,466,000 6,630,120 1.9129 1.687 1.687 1.696 1.661 1.731 3,965,382 1.6720 -2.03%
2015-06-01 0 1.970 1.970 2.000 1.970 2.100 3,190,000 6,287,220 1.9709 1.722 1.722 1.748 1.722 1.836 3,649,616 1.7227 -1.50%
2015-05-29 0 2.000 2.000 2.030 1.920 2.050 2,510,000 5,007,160 1.9949 1.748 1.748 1.774 1.678 1.792 2,871,641 1.7437 2.56%
2015-05-28 0 1.950 1.940 1.970 1.930 2.080 1,188,000 2,363,740 1.9897 1.704 1.696 1.722 1.687 1.818 1,359,167 1.7391 -3.47%
2015-05-27 0 2.020 2.020 2.030 1.940 2.030 1,748,000 3,466,160 1.9829 1.766 1.766 1.774 1.696 1.774 1,999,852 1.7332 -0.49%
2015-05-26 0 2.030 2.020 2.040 2.000 2.130 9,062,000 18,766,940 2.0709 1.774 1.766 1.783 1.748 1.862 10,367,655 1.8101 11.54%
2015-05-22 0 1.820 1.820 1.840 1.780 1.840 1,262,000 2,280,920 1.8074 1.591 1.591 1.608 1.556 1.608 1,443,829 1.5798 1.11%
2015-05-21 0 1.800 1.800 1.820 1.760 1.830 696,000 1,240,660 1.7826 1.573 1.573 1.591 1.538 1.600 796,280 1.5581 -0.55%
2015-05-20 0 1.810 1.800 1.830 1.810 1.860 548,000 998,220 1.8216 1.582 1.573 1.600 1.582 1.626 626,956 1.5922 -1.63%
2015-05-19 0 1.840 1.810 1.840 1.740 1.970 2,226,000 4,089,220 1.8370 1.608 1.582 1.608 1.521 1.722 2,546,723 1.6057 2.79%
2015-05-18 0 1.790 1.760 1.800 1.730 1.790 338,000 593,340 1.7554 1.565 1.538 1.573 1.512 1.565 386,699 1.5344 -0.56%
2015-05-15 0 1.800 1.780 1.800 1.770 1.820 212,000 380,680 1.7957 1.573 1.556 1.573 1.547 1.591 242,545 1.5695 -1.10%
2015-05-14 0 1.820 1.770 1.820 1.750 1.840 644,000 1,153,960 1.7919 1.591 1.547 1.591 1.530 1.608 736,788 1.5662 1.68%
2015-05-13 0 1.790 1.750 1.800 1.740 1.800 620,000 1,093,940 1.7644 1.565 1.530 1.573 1.521 1.573 709,330 1.5422 0.56%
2015-05-12 0 1.780 1.750 1.780 1.730 1.910 892,000 1,615,660 1.8113 1.556 1.530 1.556 1.512 1.669 1,020,520 1.5832 -4.81%
2015-05-11 0 1.870 1.860 1.870 1.760 1.910 2,732,000 4,976,520 1.8216 1.635 1.626 1.635 1.538 1.669 3,125,627 1.5922 6.86%
2015-05-08 0 1.750 1.700 1.750 1.680 1.790 766,000 1,308,080 1.7077 1.530 1.486 1.530 1.468 1.565 876,365 1.4926 1.16%
2015-05-07 0 1.730 1.690 1.730 1.680 1.800 1,122,000 1,930,260 1.7204 1.512 1.477 1.512 1.468 1.573 1,283,658 1.5037 -3.89%
2015-05-06 0 1.800 1.780 1.800 1.770 1.810 1,090,000 1,955,400 1.7939 1.573 1.556 1.573 1.547 1.582 1,247,047 1.5680 0.56%
2015-05-05 0 1.790 1.760 1.800 1.750 1.950 2,384,200 4,400,062 1.8455 1.565 1.538 1.573 1.530 1.704 2,727,716 1.6131 -3.76%
2015-05-04 0 1.860 1.850 1.860 1.680 1.880 3,422,000 6,110,480 1.7856 1.626 1.617 1.626 1.468 1.643 3,915,042 1.5608 11.38%
2015-04-30 0 1.670 1.660 1.670 1.640 1.690 580,000 961,560 1.6579 1.460 1.451 1.460 1.433 1.477 663,567 1.4491 1.21%
2015-04-29 0 1.650 1.650 1.670 1.620 1.670 406,000 668,120 1.6456 1.442 1.442 1.460 1.416 1.460 464,497 1.4384 -1.20%
2015-04-28 0 1.670 1.660 1.690 1.670 1.720 610,000 1,031,780 1.6914 1.460 1.451 1.477 1.460 1.503 697,889 1.4784 -1.18%
2015-04-27 0 1.690 1.690 1.700 1.620 1.750 1,534,000 2,571,140 1.6761 1.477 1.477 1.486 1.416 1.530 1,755,019 1.4650 5.63%
2015-04-24 0 1.600 1.590 1.600 1.600 1.650 602,000 969,900 1.6111 1.399 1.390 1.399 1.399 1.442 688,736 1.4082 0.63%
2015-04-23 0 1.590 1.590 1.620 1.580 1.660 1,760,000 2,834,960 1.6108 1.390 1.390 1.416 1.381 1.451 2,013,581 1.4079 -1.24%
2015-04-22 0 1.610 1.600 1.630 1.580 1.700 2,304,000 3,723,760 1.6162 1.407 1.399 1.425 1.381 1.486 2,635,961 1.4127 3.21%
2015-04-21 0 1.560 1.550 1.580 1.560 1.590 722,000 1,137,420 1.5754 1.364 1.355 1.381 1.364 1.390 826,026 1.3770 0.65%
2015-04-20 0 1.550 1.540 1.550 1.480 1.720 1,812,000 2,839,440 1.5670 1.355 1.346 1.355 1.294 1.503 2,073,073 1.3697 -6.63%
2015-04-17 0 1.660 1.660 1.680 1.630 1.780 1,546,000 2,634,620 1.7042 1.451 1.451 1.468 1.425 1.556 1,768,748 1.4895 -2.35%
2015-04-16 0 1.700 1.690 1.700 1.600 1.720 726,000 1,221,240 1.6821 1.486 1.477 1.486 1.399 1.503 830,602 1.4703 2.41%
2015-04-15 0 1.660 1.650 1.690 1.660 1.770 786,000 1,321,120 1.6808 1.451 1.442 1.477 1.451 1.547 899,247 1.4691 -4.60%
2015-04-14 0 1.740 1.740 1.750 1.720 1.790 888,000 1,560,540 1.7574 1.521 1.521 1.530 1.503 1.565 1,015,943 1.5361 -2.25%
2015-04-13 0 1.780 1.760 1.780 1.710 1.820 1,344,000 2,399,960 1.7857 1.556 1.538 1.556 1.495 1.591 1,537,644 1.5608 4.71%
2015-04-10 0 1.700 1.700 1.740 1.590 1.760 1,558,000 2,654,160 1.7036 1.486 1.486 1.521 1.390 1.538 1,782,477 1.4890 2.41%
2015-04-09 0 1.660 1.650 1.670 1.620 1.830 1,450,000 2,448,040 1.6883 1.451 1.442 1.460 1.416 1.600 1,658,916 1.4757 -6.21%
2015-04-08 0 1.770 1.740 1.790 1.600 1.830 5,960,000 10,400,200 1.7450 1.547 1.521 1.565 1.399 1.600 6,818,718 1.5252 13.46%
2015-04-02 0 1.560 1.560 1.570 1.430 1.560 2,040,000 3,047,380 1.4938 1.364 1.364 1.372 1.250 1.364 2,333,924 1.3057 9.86%
2015-04-01 0 1.420 1.400 1.420 1.330 1.440 952,000 1,344,680 1.4125 1.241 1.224 1.241 1.163 1.259 1,089,164 1.2346 0.00%
2015-03-31 0 1.420 1.410 1.490 1.410 1.500 724,000 1,047,280 1.4465 1.241 1.232 1.302 1.232 1.311 828,314 1.2644 -3.40%
2015-03-30 0 1.470 1.460 1.490 1.400 1.540 1,074,000 1,578,740 1.4700 1.285 1.276 1.302 1.224 1.346 1,228,742 1.2848 0.68%
2015-03-27 0 1.460 1.460 1.480 1.430 1.510 402,000 593,960 1.4775 1.276 1.276 1.294 1.250 1.320 459,920 1.2914 -2.67%
2015-03-26 0 1.500 1.500 1.510 1.500 1.530 142,000 214,040 1.5073 1.311 1.311 1.320 1.311 1.337 162,459 1.3175 -1.96%
2015-03-25 0 1.530 1.510 1.540 1.500 1.540 970,000 1,479,480 1.5252 1.337 1.320 1.346 1.311 1.346 1,109,758 1.3332 0.00%
2015-03-24 0 1.530 1.530 1.580 1.520 1.580 1,266,000 1,952,860 1.5425 1.337 1.337 1.381 1.329 1.381 1,448,406 1.3483 0.00%
2015-03-23 0 1.530 1.520 1.540 1.490 1.580 1,066,000 1,633,820 1.5327 1.337 1.329 1.346 1.302 1.381 1,219,589 1.3396 2.68%
2015-03-20 0 1.490 1.490 1.530 1.490 1.590 1,046,000 1,607,770 1.5371 1.302 1.302 1.337 1.302 1.390 1,196,708 1.3435 -1.32%
2015-03-19 0 1.510 1.510 1.530 1.460 1.550 384,000 572,640 1.4913 1.320 1.320 1.337 1.276 1.355 439,327 1.3034 -0.66%
2015-03-18 0 1.520 1.520 1.530 1.480 1.600 1,702,000 2,611,000 1.5341 1.329 1.329 1.337 1.294 1.399 1,947,225 1.3409 -0.65%
2015-03-17 0 1.530 1.520 1.530 1.330 1.640 3,484,000 5,365,760 1.5401 1.337 1.329 1.337 1.163 1.433 3,985,975 1.3462 15.04%
2015-03-16 0 1.330 1.330 1.350 1.320 1.350 154,000 205,060 1.3316 1.163 1.163 1.180 1.154 1.180 176,188 1.1639 0.00%
2015-03-13 0 1.330 1.330 1.340 1.330 1.350 104,000 139,340 1.3398 1.163 1.163 1.171 1.163 1.180 118,984 1.1711 -2.92%
2015-03-12 0 1.370 1.350 1.370 1.350 1.400 46,000 62,860 1.3665 1.197 1.180 1.197 1.180 1.224 52,628 1.1944 -0.72%
2015-03-11 0 1.380 1.350 1.380 1.360 1.410 84,000 115,340 1.3731 1.206 1.180 1.206 1.189 1.232 96,103 1.2002 -2.13%
2015-03-10 0 1.410 1.390 1.410 1.400 1.420 160,000 224,960 1.4060 1.232 1.215 1.232 1.224 1.241 183,053 1.2289 1.44%
2015-03-09 0 1.390 1.370 1.390 1.380 1.420 50,000 69,820 1.3964 1.215 1.197 1.215 1.206 1.241 57,204 1.2205 0.00%
2015-03-06 0 1.390 1.380 1.390 1.350 1.460 290,000 401,400 1.3841 1.215 1.206 1.215 1.180 1.276 331,783 1.2098 -4.79%
2015-03-05 0 1.460 1.440 1.460 1.410 1.460 290,000 418,900 1.4445 1.276 1.259 1.276 1.232 1.276 331,783 1.2626 0.69%
2015-03-04 0 1.450 1.440 1.450 1.440 1.520 276,000 407,640 1.4770 1.267 1.259 1.267 1.259 1.329 315,766 1.2910 -2.03%
2015-03-03 0 1.480 1.430 1.480 1.380 1.490 86,000 125,260 1.4565 1.294 1.250 1.294 1.206 1.302 98,391 1.2731 3.50%
2015-03-02 0 1.430 1.420 1.430 1.300 1.450 148,000 206,840 1.3976 1.250 1.241 1.250 1.136 1.267 169,324 1.2216 0.70%
2015-02-27 0 1.420 1.410 1.430 1.360 1.440 616,000 867,000 1.4075 1.241 1.232 1.250 1.189 1.259 704,753 1.2302 5.19%
2015-02-26 0 1.350 1.350 1.370 1.350 1.470 350,000 483,960 1.3827 1.180 1.180 1.197 1.180 1.285 400,428 1.2086 -5.59%
2015-02-25 0 1.430 1.390 1.460 1.400 1.460 108,000 156,540 1.4494 1.250 1.215 1.276 1.224 1.276 123,561 1.2669 -1.38%
2015-02-24 0 1.450 1.420 1.450 1.410 1.450 52,000 75,240 1.4469 1.267 1.241 1.267 1.232 1.267 59,492 1.2647 -1.36%
2015-02-23 0 1.470 1.400 1.470 - - 0 0 - 1.285 1.224 1.285 - - 0 - 0.00%
2015-02-18 0 1.470 1.450 1.470 1.470 1.480 32,000 47,180 1.4744 1.285 1.267 1.285 1.285 1.294 36,611 1.2887 0.00%
2015-02-17 0 1.470 1.460 1.470 1.450 1.480 70,000 102,320 1.4617 1.285 1.276 1.285 1.267 1.294 80,086 1.2776 -1.34%
2015-02-16 0 1.490 1.420 1.490 1.440 1.490 552,000 813,380 1.4735 1.302 1.241 1.302 1.259 1.302 631,532 1.2879 1.36%
2015-02-13 0 1.470 1.450 1.470 1.440 1.530 208,000 305,240 1.4675 1.285 1.267 1.285 1.259 1.337 237,969 1.2827 2.08%
2015-02-12 0 1.440 1.380 1.450 1.380 1.490 42,000 60,380 1.4376 1.259 1.206 1.267 1.206 1.302 48,051 1.2566 -0.69%
2015-02-11 0 1.450 1.430 1.470 1.380 1.570 432,000 632,980 1.4652 1.267 1.250 1.285 1.206 1.372 494,243 1.2807 5.07%
2015-02-10 0 1.380 1.380 1.400 1.370 1.400 196,000 271,940 1.3874 1.206 1.206 1.224 1.197 1.224 224,240 1.2127 -1.43%
2015-02-09 0 1.400 1.390 1.400 1.400 1.470 204,000 288,660 1.4150 1.224 1.215 1.224 1.224 1.285 233,392 1.2368 -6.04%
2015-02-06 0 1.490 1.460 1.490 1.430 1.500 864,000 1,263,760 1.4627 1.302 1.276 1.302 1.250 1.311 988,485 1.2785 -3.25%
2015-02-05 0 1.540 1.500 1.600 1.510 1.600 22,000 33,580 1.5264 1.346 1.311 1.399 1.320 1.399 25,170 1.3341 0.00%
2015-02-04 0 1.540 1.530 1.540 1.520 1.580 198,000 303,540 1.5330 1.346 1.337 1.346 1.329 1.381 226,528 1.3400 2.67%
2015-02-03 0 1.500 1.500 1.530 1.500 1.550 214,000 326,860 1.5274 1.311 1.311 1.337 1.311 1.355 244,833 1.3350 -3.23%
2015-02-02 0 1.550 1.550 1.570 1.540 1.590 174,000 274,840 1.5795 1.355 1.355 1.372 1.346 1.390 199,070 1.3806 -2.52%
2015-01-30 0 1.590 1.590 1.600 1.580 1.650 64,000 102,180 1.5966 1.390 1.390 1.399 1.381 1.442 73,221 1.3955 -3.64%
2015-01-29 0 1.650 1.630 1.640 1.590 1.650 292,000 472,220 1.6172 1.442 1.425 1.433 1.390 1.442 334,071 1.4135 -0.60%
2015-01-28 0 1.660 1.640 1.660 1.600 1.670 182,000 298,940 1.6425 1.451 1.433 1.451 1.399 1.460 208,223 1.4357 1.22%
2015-01-27 0 1.640 1.620 1.660 1.620 1.640 44,000 72,080 1.6382 1.433 1.416 1.451 1.416 1.433 50,340 1.4319 -0.61%
2015-01-26 0 1.650 1.620 1.650 1.650 1.650 22,000 36,300 1.6500 1.442 1.416 1.442 1.442 1.442 25,170 1.4422 0.00%
2015-01-23 0 1.650 1.580 1.660 1.550 1.660 416,000 668,920 1.6080 1.442 1.381 1.451 1.355 1.451 475,937 1.4055 1.85%
2015-01-22 0 1.620 1.560 1.620 1.620 1.650 4,000 6,540 1.6350 1.416 1.364 1.416 1.416 1.442 4,576 1.4291 0.62%
2015-01-21 0 1.610 1.580 1.620 1.560 1.660 216,000 348,860 1.6151 1.407 1.381 1.416 1.364 1.451 247,121 1.4117 0.00%
2015-01-20 0 1.610 1.580 1.620 1.600 1.640 112,000 181,440 1.6200 1.407 1.381 1.416 1.399 1.433 128,137 1.4160 -1.23%
2015-01-19 0 1.630 1.600 1.630 1.600 1.660 98,000 157,400 1.6061 1.425 1.399 1.425 1.399 1.451 112,120 1.4039 -2.40%
2015-01-16 0 1.670 1.660 1.670 1.620 1.670 170,000 277,960 1.6351 1.460 1.451 1.460 1.416 1.460 194,494 1.4291 -0.60%
2015-01-15 0 1.680 1.650 1.680 1.660 1.750 42,000 71,140 1.6938 1.468 1.442 1.468 1.451 1.530 48,051 1.4805 0.60%
2015-01-14 0 1.670 1.670 1.700 1.630 1.670 44,000 73,360 1.6673 1.460 1.460 1.486 1.425 1.460 50,340 1.4573 0.00%
2015-01-13 0 1.670 1.670 1.680 1.670 1.690 82,000 137,880 1.6815 1.460 1.460 1.468 1.460 1.477 93,815 1.4697 -1.18%
2015-01-12 0 1.690 1.650 1.690 1.690 1.700 32,000 54,180 1.6931 1.477 1.442 1.477 1.477 1.486 36,611 1.4799 0.00%
2015-01-09 0 1.690 1.670 1.690 1.690 1.730 298,000 506,960 1.7012 1.477 1.460 1.477 1.477 1.512 340,936 1.4870 2.42%
2015-01-08 0 1.650 1.650 1.670 1.650 1.720 186,000 310,580 1.6698 1.442 1.442 1.460 1.442 1.503 212,799 1.4595 -4.07%
2015-01-07 0 1.720 1.720 1.730 1.710 1.770 206,000 354,380 1.7203 1.503 1.503 1.512 1.495 1.547 235,681 1.5036 -1.71%
2015-01-06 0 1.750 1.730 1.760 1.730 1.760 100,000 173,920 1.7392 1.530 1.512 1.538 1.512 1.538 114,408 1.5202 -0.57%
2015-01-05 0 1.760 1.740 1.760 1.720 1.770 60,000 104,000 1.7333 1.538 1.521 1.538 1.503 1.547 68,645 1.5150 0.57%
2015-01-02 0 1.750 1.750 1.790 1.730 1.800 224,000 391,800 1.7491 1.530 1.530 1.565 1.512 1.573 256,274 1.5288 -2.78%
2014-12-31 0 1.800 1.750 1.850 1.730 1.800 152,000 270,640 1.7805 1.573 1.530 1.617 1.512 1.573 173,900 1.5563 0.00%
2014-12-30 0 1.800 1.770 1.800 1.720 1.800 114,000 198,400 1.7404 1.573 1.547 1.573 1.503 1.573 130,425 1.5212 2.27%
2014-12-29 0 1.760 1.760 1.840 1.750 1.880 92,000 162,040 1.7613 1.538 1.538 1.608 1.530 1.643 105,255 1.5395 -3.83%
2014-12-24 0 1.830 1.740 1.830 1.770 1.840 24,000 42,740 1.7808 1.600 1.521 1.600 1.547 1.608 27,458 1.5566 3.39%
2014-12-23 0 1.770 1.770 1.820 1.740 1.820 50,000 88,580 1.7716 1.547 1.547 1.591 1.521 1.591 57,204 1.5485 -2.75%
2014-12-22 0 1.820 1.800 1.820 1.720 1.840 44,000 78,700 1.7886 1.591 1.573 1.591 1.503 1.608 50,340 1.5634 -0.55%
2014-12-19 0 1.830 1.720 1.830 - - 0 0 - 1.600 1.503 1.600 - - 0 - -0.54%
2014-12-18 0 1.840 1.830 1.840 1.790 1.840 142,000 255,160 1.7969 1.608 1.600 1.608 1.565 1.608 162,459 1.5706 -0.54%
2014-12-17 0 1.850 1.850 1.860 1.800 1.910 144,000 269,740 1.8732 1.617 1.617 1.626 1.573 1.669 164,748 1.6373 -4.15%
2014-12-16 0 1.930 1.880 1.930 1.880 1.930 170,000 324,600 1.9094 1.687 1.643 1.687 1.643 1.687 194,494 1.6689 3.76%
2014-12-15 0 1.860 1.860 1.890 1.740 1.860 52,000 93,840 1.8046 1.626 1.626 1.652 1.521 1.626 59,492 1.5774 -3.63%
2014-12-12 0 1.930 1.900 1.930 1.920 2.030 488,000 964,140 1.9757 1.687 1.661 1.687 1.678 1.774 558,311 1.7269 0.52%
2014-12-11 0 1.920 1.890 1.920 1.720 1.920 530,000 978,580 1.8464 1.678 1.652 1.678 1.503 1.678 606,363 1.6139 5.49%
2014-12-10 0 1.820 1.790 1.820 1.710 1.830 592,000 1,044,160 1.7638 1.591 1.565 1.591 1.495 1.600 677,295 1.5417 4.00%
2014-12-09 0 1.750 1.720 1.750 1.720 1.820 204,000 359,880 1.7641 1.530 1.503 1.530 1.503 1.591 233,392 1.5420 -4.37%
2014-12-08 0 1.830 1.770 1.830 1.740 1.880 228,000 411,120 1.8032 1.600 1.547 1.600 1.521 1.643 260,850 1.5761 -3.17%
2014-12-05 0 1.890 1.800 1.890 1.840 1.900 560,000 1,047,400 1.8704 1.652 1.573 1.652 1.608 1.661 640,685 1.6348 1.61%
2014-12-04 0 1.860 1.860 1.910 1.810 1.890 856,000 1,581,900 1.8480 1.626 1.626 1.669 1.582 1.652 979,333 1.6153 -1.59%
2014-12-03 0 1.890 1.880 1.900 1.850 1.990 862,000 1,627,260 1.8878 1.652 1.643 1.661 1.617 1.739 986,197 1.6500 -3.57%
2014-12-02 0 1.960 1.940 1.960 1.880 2.100 870,000 1,732,100 1.9909 1.713 1.696 1.713 1.643 1.836 995,350 1.7402 -3.92%
2014-12-01 0 2.040 2.010 2.040 1.960 2.070 752,000 1,515,240 2.0149 1.783 1.757 1.783 1.713 1.809 860,348 1.7612 -4.23%
2014-11-28 0 2.130 2.070 2.080 2.070 2.170 938,000 1,976,480 2.1071 1.862 1.809 1.818 1.809 1.897 1,073,147 1.8418 -2.29%
2014-11-27 0 2.180 2.130 2.180 2.120 2.180 202,000 433,360 2.1453 1.905 1.862 1.905 1.853 1.905 231,104 1.8752 -0.91%
2014-11-26 0 2.200 2.150 2.200 2.110 2.210 248,000 529,840 2.1365 1.923 1.879 1.923 1.844 1.932 283,732 1.8674 2.33%
2014-11-25 0 2.150 2.150 2.160 2.140 2.220 332,000 726,760 2.1890 1.879 1.879 1.888 1.870 1.940 379,835 1.9134 -0.92%
2014-11-24 0 2.170 2.150 2.190 2.100 2.250 956,000 2,060,220 2.1550 1.897 1.879 1.914 1.836 1.967 1,093,741 1.8836 -2.25%
2014-11-21 0 2.220 2.200 2.240 2.150 2.220 238,000 522,480 2.1953 1.940 1.923 1.958 1.879 1.940 272,291 1.9188 0.00%
2014-11-20 0 2.220 2.200 2.220 2.120 2.260 320,000 704,620 2.2019 1.940 1.923 1.940 1.853 1.975 366,106 1.9246 -1.77%
2014-11-19 0 2.260 2.260 2.300 2.250 2.260 192,000 432,200 2.2510 1.975 1.975 2.010 1.967 1.975 219,663 1.9676 -1.74%
2014-11-18 0 2.300 2.250 2.300 2.260 2.380 332,000 770,580 2.3210 2.010 1.967 2.010 1.975 2.080 379,835 2.0287 -1.71%
2014-11-17 0 2.340 2.340 2.360 2.330 2.370 556,000 1,306,340 2.3495 2.045 2.045 2.063 2.037 2.072 636,109 2.0536 -2.50%
2014-11-14 0 2.400 2.390 2.410 2.360 2.410 808,000 1,932,440 2.3916 2.098 2.089 2.106 2.063 2.106 924,417 2.0904 0.00%
2014-11-13 0 2.400 2.390 2.430 2.360 2.460 3,454,000 8,297,720 2.4024 2.098 2.089 2.124 2.063 2.150 3,951,653 2.0998 0.00%
2014-11-12 0 2.400 2.370 2.400 2.200 2.400 994,000 2,311,440 2.3254 2.098 2.072 2.098 1.923 2.098 1,137,216 2.0325 6.19%
2014-11-11 0 2.260 2.240 2.260 2.150 2.300 838,000 1,868,740 2.2300 1.975 1.958 1.975 1.879 2.010 958,739 1.9492 -1.74%
2014-11-10 0 2.300 2.300 2.320 2.300 2.400 812,000 1,910,040 2.3523 2.010 2.010 2.028 2.010 2.098 928,993 2.0560 -2.54%
2014-11-07 0 2.360 2.350 2.370 2.360 2.400 552,000 1,311,820 2.3765 2.063 2.054 2.072 2.063 2.098 631,532 2.0772 -2.48%
2014-11-06 0 2.420 2.410 2.440 2.390 2.460 492,000 1,184,920 2.4084 2.115 2.106 2.133 2.089 2.150 562,887 2.1051 0.41%
2014-11-05 0 2.410 2.400 2.410 2.350 2.500 4,688,000 11,384,980 2.4285 2.106 2.098 2.106 2.054 2.185 5,363,448 2.1227 1.26%
2014-11-04 0 2.380 2.370 2.380 2.350 2.430 990,000 2,353,580 2.3774 2.080 2.072 2.080 2.054 2.124 1,132,639 2.0780 -2.06%
2014-11-03 0 2.430 2.430 2.440 2.300 2.450 3,724,000 8,946,740 2.4025 2.124 2.124 2.133 2.010 2.141 4,260,555 2.0999 6.58%
2014-10-31 0 2.280 2.250 2.290 2.150 2.410 3,774,000 8,722,180 2.3111 1.993 1.967 2.002 1.879 2.106 4,317,759 2.0201 3.64%
2014-10-30 0 2.200 2.160 2.200 2.160 2.230 252,000 549,460 2.1804 1.923 1.888 1.923 1.888 1.949 288,308 1.9058 -1.35%
2014-10-29 0 2.230 2.210 2.230 2.160 2.280 498,000 1,098,260 2.2053 1.949 1.932 1.949 1.888 1.993 569,752 1.9276 1.83%
2014-10-28 0 2.190 2.170 2.190 2.140 2.240 544,000 1,182,780 2.1742 1.914 1.897 1.914 1.870 1.958 622,380 1.9004 -0.45%
2014-10-27 0 2.200 2.170 2.200 2.170 2.200 204,000 445,260 2.1826 1.923 1.897 1.923 1.897 1.923 233,392 1.9078 -2.22%
2014-10-24 0 2.250 2.190 2.260 2.170 2.250 440,000 966,540 2.1967 1.967 1.914 1.975 1.897 1.967 503,395 1.9200 2.27%
2014-10-23 0 2.200 2.190 2.200 2.200 2.250 554,000 1,223,560 2.2086 1.923 1.914 1.923 1.923 1.967 633,820 1.9305 -3.51%
2014-10-22 0 2.280 2.280 2.290 2.220 2.310 906,000 2,051,480 2.2643 1.993 1.993 2.002 1.940 2.019 1,036,537 1.9792 0.88%
2014-10-21 0 2.260 2.240 2.270 2.130 2.330 1,366,000 3,021,140 2.2117 1.975 1.958 1.984 1.862 2.037 1,562,814 1.9331 2.73%
2014-10-20 0 2.200 2.190 2.210 2.160 2.240 536,000 1,173,460 2.1893 1.923 1.914 1.932 1.888 1.958 613,227 1.9136 0.92%
2014-10-17 0 2.180 2.160 2.180 2.120 2.280 1,102,000 2,391,360 2.1700 1.905 1.888 1.905 1.853 1.993 1,260,776 1.8967 -0.91%
2014-10-16 0 2.200 2.180 2.190 2.170 2.260 1,748,000 3,864,520 2.2108 1.923 1.905 1.914 1.897 1.975 1,999,852 1.9324 -3.51%
2014-10-15 0 2.280 2.280 2.290 2.260 2.350 548,000 1,253,520 2.2874 1.993 1.993 2.002 1.975 2.054 626,956 1.9994 -2.56%
2014-10-14 0 2.340 2.290 2.360 2.270 2.420 1,084,000 2,517,480 2.3224 2.045 2.002 2.063 1.984 2.115 1,240,183 2.0299 -1.27%
2014-10-13 0 2.370 2.370 2.400 2.280 2.420 1,764,000 4,144,020 2.3492 2.072 2.072 2.098 1.993 2.115 2,018,157 2.0534 -1.66%
2014-10-10 0 2.410 2.410 2.420 2.350 2.480 1,040,000 2,507,900 2.4114 2.106 2.106 2.115 2.054 2.168 1,189,843 2.1078 -3.98%
2014-10-09 0 2.510 2.510 2.530 2.510 2.640 3,902,000 10,061,360 2.5785 2.194 2.194 2.211 2.194 2.308 4,464,201 2.2538 0.40%
2014-10-08 0 2.500 2.480 2.500 2.350 2.530 4,014,000 9,915,460 2.4702 2.185 2.168 2.185 2.054 2.211 4,592,338 2.1591 5.04%
2014-10-07 0 2.380 2.360 2.370 2.340 2.450 3,052,000 7,297,500 2.3911 2.080 2.063 2.072 2.045 2.141 3,491,733 2.0899 1.28%
2014-10-06 0 2.350 2.320 2.360 2.180 2.370 2,748,000 6,311,900 2.2969 2.054 2.028 2.063 1.905 2.072 3,143,932 2.0076 8.80%
2014-10-03 0 2.160 2.150 2.170 2.070 2.200 2,304,000 4,917,360 2.1343 1.888 1.879 1.897 1.809 1.923 2,635,961 1.8655 -0.92%
2014-09-30 0 2.180 2.180 2.210 2.120 2.250 3,010,000 6,583,700 2.1873 1.905 1.905 1.932 1.853 1.967 3,443,681 1.9118 -3.11%
2014-09-29 0 2.250 2.220 2.250 2.110 2.310 4,294,000 9,492,260 2.2106 1.967 1.940 1.967 1.844 2.019 4,912,680 1.9322 -3.85%
2014-09-26 0 2.340 2.340 2.350 2.250 2.350 2,258,000 5,184,380 2.2960 2.045 2.045 2.054 1.967 2.054 2,583,333 2.0069 0.86%
2014-09-25 0 2.320 2.330 2.350 2.230 2.550 10,682,000 25,567,420 2.3935 2.028 2.037 2.054 1.949 2.229 12,221,065 2.0921 -2.93%
2014-09-24 0 2.390 2.400 2.410 2.240 2.450 8,858,000 21,100,500 2.3821 2.089 2.098 2.106 1.958 2.141 10,134,262 2.0821 4.82%
2014-09-23 0 2.280 2.240 2.280 2.230 2.360 3,486,000 7,950,120 2.2806 1.993 1.958 1.993 1.949 2.063 3,988,264 1.9934 -0.44%
2014-09-22 0 2.290 2.290 2.300 2.090 2.320 5,734,000 12,667,200 2.2091 2.002 2.002 2.010 1.827 2.028 6,560,156 1.9309 5.05%
2014-09-19 0 2.180 2.190 2.200 2.080 2.240 7,832,000 17,043,560 2.1761 1.905 1.914 1.923 1.818 1.958 8,960,436 1.9021 0.93%
2014-09-18 0 2.160 2.160 2.170 1.780 2.220 22,078,000 46,207,780 2.0929 1.888 1.888 1.897 1.556 1.940 25,259,003 1.8294 19.34%
2014-09-17 0 1.810 1.790 1.810 1.780 1.820 1,226,000 2,202,340 1.7964 1.582 1.565 1.582 1.556 1.591 1,402,642 1.5701 0.56%
2014-09-16 0 1.800 1.790 1.800 1.770 1.810 724,000 1,298,640 1.7937 1.573 1.565 1.573 1.547 1.582 828,314 1.5678 -0.55%
2014-09-15 0 1.810 1.800 1.830 1.790 1.850 852,000 1,548,360 1.8173 1.582 1.573 1.600 1.565 1.617 974,756 1.5885 -0.55%
2014-09-12 0 1.820 1.820 1.830 1.760 1.830 2,642,000 4,773,680 1.8068 1.591 1.591 1.600 1.538 1.600 3,022,660 1.5793 2.25%
2014-09-11 0 1.780 1.760 1.780 1.750 1.800 1,678,000 2,984,740 1.7787 1.556 1.538 1.556 1.530 1.573 1,919,767 1.5547 0.56%
2014-09-10 0 1.770 1.760 1.790 1.710 1.810 1,000,000 1,754,260 1.7543 1.547 1.538 1.565 1.495 1.582 1,144,080 1.5333 1.14%
2014-09-08 0 1.750 1.740 1.770 1.740 1.800 644,000 1,131,000 1.7562 1.530 1.521 1.547 1.521 1.573 736,788 1.5350 -2.78%
2014-09-05 0 1.800 1.790 1.800 1.770 1.800 416,000 740,500 1.7800 1.573 1.565 1.573 1.547 1.573 475,937 1.5559 -0.55%
2014-09-04 0 1.810 1.800 1.810 1.720 1.820 2,758,000 4,926,860 1.7864 1.582 1.573 1.582 1.503 1.591 3,155,373 1.5614 4.62%
2014-09-03 0 1.730 1.720 1.730 1.680 1.740 1,022,000 1,754,220 1.7165 1.512 1.503 1.512 1.468 1.521 1,169,250 1.5003 2.98%
2014-09-02 0 1.680 1.680 1.710 1.680 1.740 1,094,000 1,862,460 1.7024 1.468 1.468 1.495 1.468 1.521 1,251,624 1.4880 -3.45%
2014-09-01 0 1.740 1.720 1.740 1.700 1.800 4,230,000 7,340,200 1.7353 1.521 1.503 1.521 1.486 1.573 4,839,459 1.5167 -2.25%
2014-08-29 0 1.780 1.780 1.790 1.770 1.920 7,742,000 14,238,640 1.8391 1.556 1.556 1.565 1.547 1.678 8,857,469 1.6075 -2.20%
2014-08-28 0 1.820 1.810 1.830 1.800 1.850 1,976,000 3,605,520 1.8247 1.591 1.582 1.600 1.573 1.617 2,260,702 1.5949 1.68%
2014-08-27 0 1.790 1.790 1.810 1.780 1.820 1,224,000 2,195,660 1.7938 1.565 1.565 1.582 1.556 1.591 1,400,354 1.5679 -1.10%
2014-08-26 0 1.810 1.810 1.830 1.800 1.860 1,714,000 3,131,000 1.8267 1.582 1.582 1.600 1.573 1.626 1,960,953 1.5967 -0.55%
2014-08-25 0 1.820 1.820 1.830 1.770 1.870 2,500,000 4,570,820 1.8283 1.591 1.591 1.600 1.547 1.635 2,860,201 1.5981 0.55%
2014-08-22 0 1.810 1.810 1.820 1.770 1.840 4,424,000 7,948,760 1.7967 1.582 1.582 1.591 1.547 1.608 5,061,411 1.5705 -1.63%
2014-08-21 0 1.840 1.830 1.840 1.820 1.870 748,000 1,376,420 1.8401 1.608 1.600 1.608 1.591 1.635 855,772 1.6084 -1.08%
2014-08-20 0 1.860 1.840 1.860 1.810 1.890 3,830,000 7,047,120 1.8400 1.626 1.608 1.626 1.582 1.652 4,381,827 1.6083 0.00%
2014-08-19 0 1.860 1.860 1.870 1.860 1.900 1,876,000 3,516,260 1.8743 1.626 1.626 1.635 1.626 1.661 2,146,294 1.6383 0.00%
2014-08-18 0 1.860 1.860 1.870 1.770 1.940 6,040,000 11,292,460 1.8696 1.626 1.626 1.635 1.547 1.696 6,910,244 1.6342 4.49%
2014-08-15 0 1.780 1.780 1.790 1.780 1.830 4,580,000 8,248,080 1.8009 1.556 1.556 1.565 1.556 1.600 5,239,887 1.5741 -2.73%
2014-08-14 0 1.830 1.820 1.830 1.820 1.960 14,636,000 27,604,380 1.8861 1.600 1.591 1.600 1.591 1.713 16,744,758 1.6485 0.00%
2014-08-13 0 1.830 1.800 1.840 1.760 1.880 3,800,000 6,960,620 1.8317 1.600 1.573 1.608 1.538 1.643 4,347,505 1.6011 2.81%
2014-08-12 0 1.780 1.770 1.780 1.760 1.830 3,216,000 5,758,080 1.7904 1.556 1.547 1.556 1.538 1.600 3,679,362 1.5650 -2.20%
2014-08-11 0 1.820 1.810 1.820 1.780 1.870 9,478,000 17,317,440 1.8271 1.591 1.582 1.591 1.556 1.635 10,843,592 1.5970 5.81%
2014-08-08 0 1.720 1.730 1.740 1.610 1.810 9,106,000 16,027,960 1.7602 1.503 1.512 1.521 1.407 1.582 10,417,994 1.5385 4.24%
2014-08-07 0 1.650 1.650 1.660 1.610 1.660 1,898,000 3,105,100 1.6360 1.442 1.442 1.451 1.407 1.451 2,171,464 1.4300 0.00%
2014-08-06 0 1.650 1.630 1.650 1.570 1.670 1,652,000 2,663,720 1.6124 1.442 1.425 1.442 1.372 1.460 1,890,021 1.4094 1.23%
2014-08-05 0 1.630 1.620 1.640 1.490 1.670 4,740,000 7,553,860 1.5936 1.425 1.416 1.433 1.302 1.460 5,422,940 1.3929 4.49%
2014-08-04 0 1.560 1.550 1.560 1.540 1.630 2,434,000 3,818,100 1.5687 1.364 1.355 1.364 1.346 1.425 2,784,691 1.3711 -3.70%
2014-08-01 0 1.620 1.620 1.630 1.500 1.660 4,132,000 6,632,860 1.6052 1.416 1.416 1.425 1.311 1.451 4,727,339 1.4031 4.52%
2014-07-31 0 1.550 1.550 1.560 1.440 1.560 4,746,000 7,079,940 1.4918 1.355 1.355 1.364 1.259 1.364 5,429,805 1.3039 1.31%
2014-07-30 0 1.530 1.520 1.530 1.480 1.590 3,834,000 5,855,200 1.5272 1.337 1.329 1.337 1.294 1.390 4,386,404 1.3349 -2.55%
2014-07-29 0 1.570 1.560 1.570 1.490 1.740 12,124,000 19,123,820 1.5774 1.372 1.364 1.372 1.302 1.521 13,870,828 1.3787 -7.10%
2014-07-28 0 1.690 1.680 1.690 1.650 1.850 8,970,000 15,467,560 1.7244 1.477 1.468 1.477 1.442 1.617 10,262,399 1.5072 -5.06%
2014-07-25 0 1.780 1.770 1.800 1.620 1.900 10,846,000 19,700,700 1.8164 1.556 1.547 1.573 1.416 1.661 12,408,694 1.5877 4.09%
2014-07-24 0 1.710 1.700 1.710 1.670 1.870 6,064,000 10,551,020 1.7399 1.495 1.486 1.495 1.460 1.635 6,937,702 1.5208 -6.04%
2014-07-23 0 1.820 1.810 1.830 1.720 1.970 10,206,000 19,264,540 1.8876 1.591 1.582 1.600 1.503 1.722 11,676,483 1.6499 0.00%
2014-07-22 1 - - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 1.591 - - - - 0 - 0.00%
2014-07-18 1 1.820 1.810 1.830 1.790 1.920 4,160,000 7,675,940 1.8452 1.591 1.582 1.600 1.565 1.678 4,759,374 1.6128 -2.15%
2014-07-17 0 1.860 1.850 1.860 1.770 1.940 12,596,000 23,197,440 1.8417 1.626 1.617 1.626 1.547 1.696 14,410,834 1.6097 0.00%
2014-07-16 0 1.860 1.850 1.860 1.630 1.940 26,100,000 47,420,220 1.8169 1.626 1.617 1.626 1.425 1.696 29,860,493 1.5881 11.38%
2014-07-15 0 1.670 1.670 1.680 1.380 1.820 42,856,000 69,105,200 1.6125 1.460 1.460 1.468 1.206 1.591 49,030,701 1.4094 17.61%
2014-07-14 0 1.420 1.420 1.430 1.170 1.460 55,698,000 72,810,900 1.3072 1.241 1.241 1.250 1.023 1.276 63,722,979 1.1426 22.41%
2014-07-11 0 1.160 1.150 1.160 1.140 1.360 49,002,000 61,962,320 1.2645 1.014 1.005 1.014 0.996 1.189 56,062,218 1.1052

Copyright & disclaimer, Privacy policy

Back to top