Jiashili Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01285  2014-09-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-16 0 1.430 1.430 1.450 - - 0 0 - 1.430 1.430 1.450 - - 0 - 0.35%
2026-10-15 0 1.425 1.425 1.460 1.420 1.450 57,000 82,275 1.4434 1.425 1.425 1.460 1.420 1.450 57,000 1.4434 -3.72%
2026-10-14 0 1.480 1.445 1.480 1.450 1.480 43,000 63,610 1.4793 1.480 1.445 1.480 1.450 1.480 43,000 1.4793 0.00%
2026-10-13 0 1.480 1.450 1.480 1.430 1.480 54,000 79,360 1.4696 1.480 1.450 1.480 1.430 1.480 54,000 1.4696 1.37%
2026-10-12 0 1.460 1.450 1.485 1.460 1.490 52,000 76,075 1.4630 1.460 1.450 1.485 1.460 1.490 52,000 1.4630 -2.01%
2026-10-09 0 1.490 1.480 1.520 1.480 1.500 359,000 538,055 1.4988 1.490 1.480 1.520 1.480 1.500 359,000 1.4988 -2.30%
2026-10-08 0 1.525 1.520 1.550 1.525 1.530 7,000 10,705 1.5293 1.525 1.520 1.550 1.525 1.530 7,000 1.5293 0.33%
2026-10-07 0 1.520 1.520 1.550 1.520 1.550 66,000 101,670 1.5405 1.520 1.520 1.550 1.520 1.550 66,000 1.5405 -1.94%
2026-10-06 0 1.550 1.540 1.580 - - 0 0 - 1.550 1.540 1.580 - - 0 - 0.00%
2026-10-05 0 1.550 1.540 1.550 1.545 1.590 31,000 49,090 1.5835 1.550 1.540 1.550 1.545 1.590 31,000 1.5835 0.00%
2026-10-02 0 1.550 1.525 1.590 - - 0 0 - 1.550 1.525 1.590 - - 0 - 0.00%
2026-09-30 0 1.550 1.550 1.590 1.550 1.560 2,000 3,110 1.5550 1.550 1.550 1.590 1.550 1.560 2,000 1.5550 -0.64%
2026-09-29 0 1.560 1.550 1.620 - - 0 0 - 1.560 1.550 1.620 - - 0 - 0.00%
2026-09-28 0 1.560 1.560 1.580 1.560 1.600 11,000 17,555 1.5959 1.560 1.560 1.580 1.560 1.600 11,000 1.5959 0.32%
2026-09-25 0 1.555 1.555 1.560 1.550 1.550 42,000 65,100 1.5500 1.555 1.555 1.560 1.550 1.550 42,000 1.5500 -1.27%
2026-09-24 0 1.575 1.550 1.580 1.540 1.575 8,000 12,545 1.5681 1.575 1.550 1.580 1.540 1.575 8,000 1.5681 -0.63%
2026-09-23 0 1.585 1.550 1.595 - - 0 0 - 1.585 1.550 1.595 - - 0 - 0.00%
2026-09-22 0 1.585 1.550 1.600 1.600 1.600 1,000 1,600 1.6000 1.585 1.550 1.600 1.600 1.600 1,000 1.6000 0.00%
2026-09-21 0 1.585 1.550 1.585 1.580 1.600 65,000 103,515 1.5925 1.585 1.550 1.585 1.580 1.600 65,000 1.5925 0.96%
2026-09-18 0 1.570 1.570 1.585 1.570 1.590 40,000 63,210 1.5803 1.570 1.570 1.585 1.570 1.590 40,000 1.5803 0.00%
2026-09-17 0 1.570 1.550 1.590 1.570 1.590 53,000 83,250 1.5708 1.570 1.550 1.590 1.570 1.590 53,000 1.5708 -1.26%
2026-09-16 0 1.590 1.545 1.590 1.545 1.590 33,000 51,785 1.5692 1.590 1.545 1.590 1.545 1.590 33,000 1.5692 1.27%
2026-09-15 0 1.570 1.550 1.570 1.540 1.570 32,000 49,550 1.5484 1.570 1.550 1.570 1.540 1.570 32,000 1.5484 -0.63%
2026-09-14 0 1.580 1.580 1.590 1.580 1.600 110,000 175,075 1.5916 1.580 1.580 1.590 1.580 1.600 110,000 1.5916 -1.25%
2026-09-11 0 1.600 1.565 1.600 1.535 1.600 212,000 334,120 1.5760 1.600 1.565 1.600 1.535 1.600 212,000 1.5760 1.27%
2026-09-10 0 1.580 1.555 1.585 1.560 1.610 57,000 89,275 1.5662 1.580 1.555 1.585 1.560 1.610 57,000 1.5662 0.00%
2026-09-09 0 1.680 1.680 1.720 1.610 1.720 406,000 683,320 1.6831 1.580 1.580 1.618 1.514 1.618 431,696 1.5829 4.67%
2026-09-08 0 1.605 1.600 1.640 1.565 1.670 343,000 557,810 1.6263 1.509 1.505 1.542 1.472 1.571 364,709 1.5295 -0.31%
2026-09-07 0 1.610 1.550 1.610 1.555 1.610 260,000 410,200 1.5777 1.514 1.458 1.514 1.462 1.514 276,456 1.4838 3.54%
2026-09-04 0 1.555 1.535 1.555 1.515 1.565 610,000 946,730 1.5520 1.462 1.444 1.462 1.425 1.472 648,608 1.4596 2.64%
2026-09-03 0 1.515 1.495 1.550 1.475 1.515 171,000 258,375 1.5110 1.425 1.406 1.458 1.387 1.425 181,823 1.4210 0.33%
2026-09-02 0 1.510 1.490 1.510 1.430 1.510 181,000 267,550 1.4782 1.420 1.401 1.420 1.345 1.420 192,456 1.3902 0.00%
2026-09-01 0 1.510 1.510 1.530 1.420 1.535 561,000 838,190 1.4941 1.420 1.420 1.439 1.335 1.444 596,506 1.4052 3.78%
2026-08-31 0 1.455 1.455 1.490 1.380 1.480 192,000 279,540 1.4559 1.368 1.368 1.401 1.298 1.392 204,152 1.3693 1.75%
2026-08-28 0 1.430 1.430 1.480 1.430 1.470 54,000 77,780 1.4404 1.345 1.345 1.392 1.345 1.383 57,418 1.3546 -4.03%
2026-08-27 0 1.490 1.465 1.490 1.410 1.570 352,000 512,745 1.4567 1.401 1.378 1.401 1.326 1.477 374,278 1.3700 -5.10%
2026-08-26 0 1.570 1.520 1.570 1.325 1.570 2,741,000 3,840,880 1.4013 1.477 1.430 1.477 1.246 1.477 2,914,481 1.3179 25.60%
2026-08-25 0 1.250 1.160 1.260 1.200 1.250 50,000 61,730 1.2346 1.176 1.091 1.185 1.129 1.176 53,165 1.1611 -0.79%
2026-08-24 0 1.260 1.150 1.260 1.150 1.260 186,000 231,940 1.2470 1.185 1.082 1.185 1.082 1.185 197,772 1.1728 13.00%
2026-08-21 0 1.115 1.115 1.250 1.115 1.155 7,000 7,995 1.1421 1.049 1.049 1.176 1.049 1.086 7,443 1.0742 -3.46%
2026-08-20 0 1.155 1.155 1.230 1.150 1.220 254,000 309,740 1.2194 1.086 1.086 1.157 1.082 1.147 270,076 1.1469 -0.43%
2026-08-19 0 1.160 1.160 1.220 1.160 1.220 169,000 205,260 1.2146 1.091 1.091 1.147 1.091 1.147 179,696 1.1423 2.65%
2026-08-18 0 1.130 1.130 1.195 1.100 1.195 95,000 112,060 1.1796 1.063 1.063 1.124 1.035 1.124 101,013 1.1094 -2.59%
2026-08-17 0 1.160 1.160 1.170 1.120 1.160 182,000 209,330 1.1502 1.091 1.091 1.100 1.053 1.091 193,519 1.0817 5.45%
2026-08-14 0 1.100 1.100 1.110 1.100 1.130 142,000 159,585 1.1238 1.035 1.035 1.044 1.035 1.063 150,987 1.0569 0.00%
2026-08-13 0 1.100 1.090 1.100 - - 0 0 - 1.035 1.025 1.035 - - 0 - 0.00%
2026-08-12 0 1.100 1.080 1.110 1.090 1.130 71,000 78,615 1.1073 1.035 1.016 1.044 1.025 1.063 75,494 1.0413 2.33%
2026-08-11 0 1.075 1.075 1.110 1.070 1.075 63,000 67,710 1.0748 1.011 1.011 1.044 1.006 1.011 66,987 1.0108 0.00%
2026-08-10 0 1.075 1.075 1.115 1.070 1.080 137,000 147,470 1.0764 1.011 1.011 1.049 1.006 1.016 145,671 1.0124 -2.27%
2026-08-07 0 1.100 1.075 1.100 1.075 1.100 25,000 27,475 1.0990 1.035 1.011 1.035 1.011 1.035 26,582 1.0336 0.00%
2026-08-06 0 1.100 1.085 1.150 - - 0 0 - 1.035 1.020 1.082 - - 0 - 0.00%
2026-08-05 0 1.100 1.100 1.150 1.080 1.100 89,000 97,835 1.0993 1.035 1.035 1.082 1.016 1.035 94,633 1.0338 0.46%
2026-08-04 0 1.095 1.095 1.100 - - 0 0 - 1.030 1.030 1.035 - - 0 - 1.39%
2026-08-03 0 1.080 1.080 1.140 1.070 1.150 101,000 111,250 1.1015 1.016 1.016 1.072 1.006 1.082 107,392 1.0359 -1.82%
2026-07-31 0 1.100 1.100 1.160 1.100 1.100 11,000 12,100 1.1000 1.035 1.035 1.091 1.035 1.035 11,696 1.0345 -0.90%
2026-07-30 0 1.110 1.090 1.250 1.110 1.160 16,000 18,460 1.1538 1.044 1.025 1.176 1.044 1.091 17,013 1.0851 -4.31%
2026-07-29 0 1.160 1.120 1.160 1.100 1.160 198,000 224,650 1.1346 1.091 1.053 1.091 1.035 1.091 210,532 1.0671 5.45%
2026-07-28 0 1.100 1.060 1.100 - - 0 0 - 1.035 0.997 1.035 - - 0 - 0.00%
2026-07-27 0 1.100 1.070 1.100 1.050 1.100 63,000 68,700 1.0905 1.035 1.006 1.035 0.987 1.035 66,987 1.0256 3.77%
2026-07-24 0 1.060 1.060 1.100 1.060 1.080 21,000 22,480 1.0705 0.997 0.997 1.035 0.997 1.016 22,329 1.0068 0.00%
2026-07-23 0 1.060 1.060 1.090 - - 0 0 - 0.997 0.997 1.025 - - 0 - 0.00%
2026-07-22 0 1.060 1.060 1.080 1.020 1.060 25,000 26,190 1.0476 0.997 0.997 1.016 0.959 0.997 26,582 0.9852 0.95%
2026-07-21 0 1.050 1.030 1.060 1.010 1.050 117,000 119,990 1.0256 0.987 0.969 0.997 0.950 0.987 124,405 0.9645 3.96%
2026-07-20 0 1.010 1.030 1.040 1.010 1.030 29,000 29,710 1.0245 0.950 0.969 0.978 0.950 0.969 30,835 0.9635 0.00%
2026-07-17 0 1.010 0.990 1.030 - - 0 0 - 0.950 0.931 0.969 - - 0 - 0.00%
2026-07-16 0 1.010 1.000 1.030 - - 0 0 - 0.950 0.940 0.969 - - 0 - 0.00%
2026-07-15 0 1.010 1.010 1.030 1.000 1.010 46,000 46,200 1.0043 0.950 0.950 0.969 0.940 0.950 48,911 0.9446 0.00%
2026-07-14 0 1.010 1.000 1.020 - - 0 0 - 0.950 0.940 0.959 - - 0 - 0.00%
2026-07-13 0 1.010 1.000 1.040 - - 0 0 - 0.950 0.940 0.978 - - 0 - 0.00%
2026-07-10 0 1.010 0.990 1.050 - - 0 0 - 0.950 0.931 0.987 - - 0 - 0.00%
2026-07-09 0 1.010 1.010 1.030 1.000 1.010 53,000 53,250 1.0047 0.950 0.950 0.969 0.940 0.950 56,354 0.9449 0.00%
2026-07-08 0 1.010 1.010 1.030 1.000 1.030 25,000 25,560 1.0224 0.950 0.950 0.969 0.940 0.969 26,582 0.9615 1.00%
2026-07-07 0 1.000 1.000 1.020 1.000 1.010 46,000 46,100 1.0022 0.940 0.940 0.959 0.940 0.950 48,911 0.9425 0.00%
2026-07-06 0 1.000 1.000 1.040 1.000 1.000 7,000 7,000 1.0000 0.940 0.940 0.978 0.940 0.940 7,443 0.9405 -0.99%
2026-07-03 0 1.010 1.010 1.030 0.990 1.030 20,000 20,500 1.0250 0.950 0.950 0.969 0.931 0.969 21,266 0.9640 1.00%
2026-07-02 0 1.000 1.000 1.030 1.000 1.000 3,000 3,000 1.0000 0.940 0.940 0.969 0.940 0.940 3,190 0.9405 0.00%
2026-06-30 0 1.000 1.000 1.050 - - 0 0 - 0.940 0.940 0.987 - - 0 - 0.00%
2026-06-29 0 1.000 1.000 1.060 1.000 1.020 22,000 22,200 1.0091 0.940 0.940 0.997 0.940 0.959 23,392 0.9490 -0.99%
2026-06-26 0 1.010 1.010 1.050 0.990 1.010 12,000 11,970 0.9975 0.950 0.950 0.987 0.931 0.950 12,759 0.9381 -6.48%
2026-06-25 0 1.080 1.030 1.080 0.960 1.090 501,000 496,470 0.9910 1.016 0.969 1.016 0.903 1.025 532,709 0.9320 6.93%
2026-06-24 0 1.010 1.010 1.030 1.000 1.030 209,000 213,870 1.0233 0.950 0.950 0.969 0.940 0.969 222,228 0.9624 -3.81%
2026-06-23 0 1.050 1.040 1.050 1.040 1.060 55,000 57,590 1.0471 0.987 0.978 0.987 0.978 0.997 58,481 0.9848 -0.94%
2026-06-22 0 1.060 1.030 1.080 - - 0 0 - 0.997 0.969 1.016 - - 0 - 0.00%
2026-06-18 0 1.060 1.040 1.080 1.060 1.080 13,000 13,860 1.0662 0.997 0.978 1.016 0.997 1.016 13,823 1.0027 -1.85%
2026-06-17 0 1.080 1.050 1.110 1.080 1.080 13,000 13,980 1.0754 1.016 0.987 1.044 1.016 1.016 13,823 1.0114 0.00%
2026-06-16 0 1.080 1.070 1.110 1.070 1.140 425,000 469,940 1.1057 1.016 1.006 1.044 1.006 1.072 451,899 1.0399 1.89%
2026-06-15 0 1.160 1.160 1.170 1.160 1.180 629,000 736,490 1.1709 0.997 0.997 1.005 0.997 1.014 731,905 1.0063 0.87%
2026-06-12 0 1.150 1.150 1.160 1.150 1.160 121,000 139,290 1.1512 0.988 0.988 0.997 0.988 0.997 140,796 0.9893 0.88%
2026-06-11 0 1.140 1.140 1.150 1.140 1.170 82,000 95,080 1.1595 0.980 0.980 0.988 0.980 1.005 95,415 0.9965 0.00%
2026-06-10 0 1.140 1.140 1.170 - - 0 0 - 0.980 0.980 1.005 - - 0 - 0.00%
2026-06-09 0 1.140 1.140 1.160 1.140 1.150 72,000 82,830 1.1504 0.980 0.980 0.997 0.980 0.988 83,779 0.9887 -0.87%
2026-06-08 0 1.150 1.140 1.160 1.130 1.150 49,000 56,150 1.1459 0.988 0.980 0.997 0.971 0.988 57,016 0.9848 0.00%
2026-06-05 0 1.150 1.150 1.180 1.150 1.170 39,000 45,590 1.1690 0.988 0.988 1.014 0.988 1.005 45,380 1.0046 0.00%
2026-06-04 0 1.150 1.140 1.160 1.150 1.170 116,000 134,470 1.1592 0.988 0.980 0.997 0.988 1.005 134,978 0.9962 0.00%
2026-06-03 0 1.150 1.150 1.160 1.140 1.170 97,000 112,120 1.1559 0.988 0.988 0.997 0.980 1.005 112,869 0.9934 -0.86%
2026-06-02 0 1.160 1.150 1.160 1.140 1.160 86,000 98,220 1.1421 0.997 0.988 0.997 0.980 0.997 100,070 0.9815 1.75%
2026-06-01 0 1.140 1.140 1.160 1.140 1.170 22,010 25,591 1.1627 0.980 0.980 0.997 0.980 1.005 25,611 0.9992 -0.87%
2026-05-29 0 1.150 1.140 1.150 1.140 1.160 152,000 174,720 1.1495 0.988 0.980 0.988 0.980 0.997 176,867 0.9879 0.00%
2026-05-28 0 1.150 1.150 1.160 1.140 1.150 221,001 252,131 1.1409 0.988 0.988 0.997 0.980 0.988 257,157 0.9805 -2.54%
2026-05-27 0 1.180 1.150 1.180 1.180 1.180 75,000 88,500 1.1800 1.014 0.988 1.014 1.014 1.014 87,270 1.0141 2.61%
2026-05-26 0 1.150 1.150 1.160 1.150 1.180 138,000 159,790 1.1579 0.988 0.988 0.997 0.988 1.014 160,577 0.9951 -2.54%
2026-05-22 0 1.180 1.160 1.180 - - 0 0 - 1.014 0.997 1.014 - - 0 - 0.00%
2026-05-21 0 1.180 1.160 1.180 - - 0 0 - 1.014 0.997 1.014 - - 0 - 0.00%
2026-05-20 0 1.180 1.160 1.180 1.140 1.180 127,000 149,100 1.1740 1.014 0.997 1.014 0.980 1.014 147,777 1.0089 2.61%
2026-05-19 0 1.150 1.140 1.160 - - 0 0 - 0.988 0.980 0.997 - - 0 - 0.00%
2026-05-18 0 1.150 1.140 1.160 1.140 1.160 77,000 87,990 1.1427 0.988 0.980 0.997 0.980 0.997 89,597 0.9821 -0.86%
2026-05-15 0 1.160 1.160 1.170 1.130 1.160 302,000 344,500 1.1407 0.997 0.997 1.005 0.971 0.997 351,408 0.9803 0.00%
2026-05-14 0 1.160 1.160 1.180 1.160 1.160 11,000 12,760 1.1600 0.997 0.997 1.014 0.997 0.997 12,800 0.9969 0.00%
2026-05-13 0 1.160 1.160 1.180 1.160 1.180 4,000 4,700 1.1750 0.997 0.997 1.014 0.997 1.014 4,654 1.0098 -1.69%
2026-05-12 0 1.180 1.150 1.190 - - 0 0 - 1.014 0.988 1.023 - - 0 - 0.00%
2026-05-11 0 1.180 1.180 1.190 1.160 1.180 90,000 106,150 1.1794 1.014 1.014 1.023 0.997 1.014 104,724 1.0136 0.00%
2026-05-08 0 1.180 1.170 1.180 1.160 1.180 134,000 156,230 1.1659 1.014 1.005 1.014 0.997 1.014 155,923 1.0020 0.00%
2026-05-07 0 1.180 1.160 1.180 1.160 1.180 7,000 8,140 1.1629 1.014 0.997 1.014 0.997 1.014 8,145 0.9994 1.72%
2026-05-06 0 1.160 1.160 1.180 1.160 1.180 23,000 26,840 1.1670 0.997 0.997 1.014 0.997 1.014 26,763 1.0029 0.00%
2026-05-05 0 1.160 1.160 1.170 1.150 1.160 9,000 10,430 1.1589 0.997 0.997 1.005 0.988 0.997 10,472 0.9959 0.00%
2026-05-04 0 1.160 1.160 1.190 1.160 1.160 5,000 5,800 1.1600 0.997 0.997 1.023 0.997 0.997 5,818 0.9969 0.87%
2026-04-30 0 1.150 1.150 1.190 1.150 1.190 12,000 13,840 1.1533 0.988 0.988 1.023 0.988 1.023 13,963 0.9912 -2.54%
2026-04-29 0 1.180 1.150 1.190 - - 0 0 - 1.014 0.988 1.023 - - 0 - 0.00%
2026-04-28 0 1.180 1.160 1.190 1.160 1.200 148,000 173,180 1.1701 1.014 0.997 1.023 0.997 1.031 172,213 1.0056 -1.67%
2026-04-27 0 1.200 1.160 1.200 1.200 1.200 90,000 108,000 1.2000 1.031 0.997 1.031 1.031 1.031 104,724 1.0313 2.56%
2026-04-24 0 1.170 1.170 1.190 1.150 1.190 5,000 5,870 1.1740 1.005 1.005 1.023 0.988 1.023 5,818 1.0089 -1.68%
2026-04-23 0 1.190 1.170 1.190 1.160 1.200 103,000 121,980 1.1843 1.023 1.005 1.023 0.997 1.031 119,851 1.0178 2.59%
2026-04-22 0 1.160 1.160 1.180 1.150 1.170 25,000 28,990 1.1596 0.997 0.997 1.014 0.988 1.005 29,090 0.9966 -0.85%
2026-04-21 0 1.170 1.150 1.180 - - 0 0 - 1.005 0.988 1.014 - - 0 - 0.00%
2026-04-20 0 1.170 1.150 1.180 1.110 1.170 131,000 150,870 1.1517 1.005 0.988 1.014 0.954 1.005 152,432 0.9898 1.74%
2026-04-17 0 1.150 1.150 1.160 1.130 1.160 103,000 117,780 1.1435 0.988 0.988 0.997 0.971 0.997 119,851 0.9827 1.77%
2026-04-16 0 1.130 1.130 1.150 1.130 1.130 24,000 27,120 1.1300 0.971 0.971 0.988 0.971 0.971 27,926 0.9711 -1.74%
2026-04-15 0 1.150 1.140 1.170 1.130 1.160 248,000 285,640 1.1518 0.988 0.980 1.005 0.971 0.997 288,573 0.9898 0.88%
2026-04-14 0 1.140 1.120 1.150 1.100 1.230 1,263,000 1,438,630 1.1391 0.980 0.963 0.988 0.945 1.057 1,469,629 0.9789 -7.32%
2026-04-13 0 1.230 1.220 1.230 1.190 1.230 107,000 131,190 1.2261 1.057 1.048 1.057 1.023 1.057 124,505 1.0537 0.00%
2026-04-10 0 1.230 1.200 1.230 1.190 1.240 46,000 56,420 1.2265 1.057 1.031 1.057 1.023 1.066 53,526 1.0541 0.00%
2026-04-09 0 1.230 1.210 1.240 1.160 1.230 288,000 342,960 1.1908 1.057 1.040 1.066 0.997 1.057 335,117 1.0234 6.03%
2026-04-08 0 1.160 1.160 1.170 1.140 1.160 25,000 28,940 1.1576 0.997 0.997 1.005 0.980 0.997 29,090 0.9948 1.75%
2026-04-02 0 1.140 1.140 1.160 1.130 1.170 84,000 97,200 1.1571 0.980 0.980 0.997 0.971 1.005 97,743 0.9944 -0.87%
2026-04-01 0 1.150 1.150 1.160 1.130 1.170 180,000 207,960 1.1553 0.988 0.988 0.997 0.971 1.005 209,448 0.9929 1.77%
2026-03-31 0 1.130 1.100 1.130 1.080 1.140 420,000 466,320 1.1103 0.971 0.945 0.971 0.928 0.980 488,713 0.9542 -1.74%
2026-03-30 0 1.150 1.150 1.180 1.080 1.200 509,000 582,230 1.1439 0.988 0.988 1.014 0.928 1.031 592,273 0.9830 1.77%
2026-03-27 0 1.130 1.120 1.140 1.110 1.160 320,000 362,490 1.1328 0.971 0.963 0.980 0.954 0.997 372,353 0.9735 -0.88%
2026-03-26 0 1.140 1.110 1.140 1.040 1.350 2,333,000 2,818,830 1.2082 0.980 0.954 0.980 0.894 1.160 2,714,683 1.0384 25.27%
2026-03-25 0 0.910 0.880 0.950 - - 0 0 - 0.782 0.756 0.816 - - 0 - 0.00%
2026-03-24 0 0.910 0.880 0.910 - - 0 0 - 0.782 0.756 0.782 - - 0 - 0.00%
2026-03-23 0 0.910 0.870 0.910 0.860 0.910 94,000 83,600 0.8894 0.782 0.748 0.782 0.739 0.782 109,379 0.7643 0.00%
2026-03-20 0 0.910 0.880 0.920 0.870 0.910 33,000 29,010 0.8791 0.782 0.756 0.791 0.748 0.782 38,399 0.7555 -1.09%
2026-03-19 0 0.920 0.900 0.920 - - 0 0 - 0.791 0.773 0.791 - - 0 - 0.00%
2026-03-18 0 0.920 0.900 0.920 - - 0 0 - 0.791 0.773 0.791 - - 0 - 0.00%
2026-03-17 0 0.920 0.920 0.940 0.890 0.930 70,000 64,390 0.9199 0.791 0.791 0.808 0.765 0.799 81,452 0.7905 1.10%
2026-03-16 0 0.910 0.900 0.910 0.900 0.910 5,000 4,530 0.9060 0.782 0.773 0.782 0.773 0.782 5,818 0.7786 -1.09%
2026-03-13 0 0.920 0.890 0.920 0.870 0.920 63,000 56,550 0.8976 0.791 0.765 0.791 0.748 0.791 73,307 0.7714 2.22%
2026-03-12 0 0.900 0.880 0.900 0.900 0.920 162,000 147,140 0.9083 0.773 0.756 0.773 0.773 0.791 188,503 0.7806 1.12%
2026-03-11 0 0.890 0.890 0.910 0.880 0.940 81,000 73,750 0.9105 0.765 0.765 0.782 0.756 0.808 94,252 0.7825 -3.26%
2026-03-10 0 0.920 0.910 0.930 0.880 0.920 59,000 54,050 0.9161 0.791 0.782 0.799 0.756 0.791 68,652 0.7873 1.10%
2026-03-09 0 0.910 0.900 0.920 0.870 0.930 245,000 218,050 0.8900 0.782 0.773 0.791 0.748 0.799 285,082 0.7649 -3.19%
2026-03-06 0 0.940 0.940 0.950 0.920 0.950 144,000 133,980 0.9304 0.808 0.808 0.816 0.791 0.816 167,559 0.7996 0.00%
2026-03-05 0 0.940 0.940 0.950 0.930 0.990 411,000 393,040 0.9563 0.808 0.808 0.816 0.799 0.851 478,240 0.8218 -6.00%
2026-03-04 0 1.000 0.940 0.990 0.960 0.970 73,000 70,650 0.9678 0.859 0.808 0.851 0.825 0.834 84,943 0.8317 0.00%
2026-03-03 0 1.000 0.960 1.000 0.960 1.000 16,000 15,900 0.9938 0.859 0.825 0.859 0.825 0.859 18,618 0.8540 -0.99%
2026-03-02 0 1.010 0.970 1.010 - - 0 0 - 0.868 0.834 0.868 - - 0 - 0.00%
2026-02-27 0 1.010 0.980 1.040 1.000 1.010 5,000 5,010 1.0020 0.868 0.842 0.894 0.859 0.868 5,818 0.8611 0.00%
2026-02-26 0 1.010 0.960 1.010 0.960 1.010 10,000 9,940 0.9940 0.868 0.825 0.868 0.825 0.868 11,636 0.8542 2.02%
2026-02-25 0 0.990 0.970 0.990 0.960 0.990 15,000 14,710 0.9807 0.851 0.834 0.851 0.825 0.851 17,454 0.8428 0.00%
2026-02-24 0 0.990 0.960 0.990 0.960 1.000 62,000 60,050 0.9685 0.851 0.825 0.851 0.825 0.859 72,143 0.8324 1.02%
2026-02-23 0 0.980 0.960 0.990 0.980 0.980 31,000 30,380 0.9800 0.842 0.825 0.851 0.842 0.842 36,072 0.8422 0.00%
2026-02-20 0 0.980 0.970 0.990 0.980 1.000 233,000 229,460 0.9848 0.842 0.834 0.851 0.842 0.859 271,119 0.8463 -2.00%
2026-02-16 0 1.000 0.980 1.000 - - 10,000 9,800 0.9800 0.859 0.842 0.859 - - 11,636 0.8422 0.00%
2026-02-13 0 1.000 0.980 1.000 1.000 1.010 66,000 66,070 1.0011 0.859 0.842 0.859 0.859 0.868 76,798 0.8603 -3.85%
2026-02-12 0 1.040 1.010 1.040 1.000 1.080 149,000 152,300 1.0221 0.894 0.868 0.894 0.859 0.928 173,377 0.8784 1.96%
2026-02-11 0 1.020 0.970 1.020 - - 0 0 - 0.877 0.834 0.877 - - 0 - 0.00%
2026-02-10 0 1.020 0.970 1.020 1.000 1.020 18,000 18,110 1.0061 0.877 0.834 0.877 0.859 0.877 20,945 0.8647 0.00%
2026-02-09 0 1.020 0.980 1.020 - - 0 0 - 0.877 0.842 0.877 - - 0 - 0.00%
2026-02-06 0 1.020 0.980 1.020 1.000 1.050 175,000 175,930 1.0053 0.877 0.842 0.877 0.859 0.902 203,630 0.8640 -3.77%
2026-02-05 0 1.060 1.020 1.060 - - 1,000 1,050 1.0500 0.911 0.877 0.911 - - 1,164 0.9024 0.00%
2026-02-04 0 1.060 1.010 1.060 0.980 1.080 293,000 295,310 1.0079 0.911 0.868 0.911 0.842 0.928 340,935 0.8662 2.91%
2026-02-03 0 1.030 0.990 1.030 1.000 1.030 72,000 72,070 1.0010 0.885 0.851 0.885 0.859 0.885 83,779 0.8602 -0.96%
2026-02-02 0 1.040 1.020 1.040 1.030 1.050 21,000 21,600 1.0286 0.894 0.877 0.894 0.885 0.902 24,436 0.8840 -0.95%
2026-01-30 0 1.050 1.030 1.050 1.000 1.050 65,000 66,990 1.0306 0.902 0.885 0.902 0.859 0.902 75,634 0.8857 -1.87%
2026-01-29 0 1.070 1.040 1.070 - - 0 0 - 0.920 0.894 0.920 - - 0 - -0.93%
2026-01-28 0 1.080 1.030 1.080 1.030 1.080 17,000 18,020 1.0600 0.928 0.885 0.928 0.885 0.928 19,781 0.9110 1.89%
2026-01-27 0 1.060 1.030 1.060 1.030 1.070 4,000 4,210 1.0525 0.911 0.885 0.911 0.885 0.920 4,654 0.9045 0.00%
2026-01-26 0 1.060 1.040 1.060 1.020 1.090 135,000 141,820 1.0505 0.911 0.894 0.911 0.877 0.937 157,086 0.9028 -1.85%
2026-01-23 0 1.080 1.080 1.090 1.050 1.050 2,000 2,130 1.0650 0.928 0.928 0.937 0.902 0.902 2,327 0.9153 0.00%
2026-01-22 0 1.080 1.040 1.090 1.080 1.080 10,000 10,800 1.0800 0.928 0.894 0.937 0.928 0.928 11,636 0.9282 0.93%
2026-01-21 0 1.070 1.040 1.070 - - 0 0 - 0.920 0.894 0.920 - - 0 - 0.00%
2026-01-20 0 1.070 1.040 1.070 - - 0 0 - 0.920 0.894 0.920 - - 0 - 0.00%
2026-01-19 0 1.070 1.040 1.070 1.040 1.080 30,000 31,680 1.0560 0.920 0.894 0.920 0.894 0.928 34,908 0.9075 -2.73%
2026-01-16 0 1.100 1.050 1.100 1.010 1.150 89,000 94,610 1.0630 0.945 0.902 0.945 0.868 0.988 103,561 0.9136 3.77%
2026-01-15 0 1.060 1.030 1.060 1.040 1.100 56,000 59,540 1.0632 0.911 0.885 0.911 0.894 0.945 65,162 0.9137 0.00%
2026-01-14 0 1.060 1.030 1.060 - - 0 0 - 0.911 0.885 0.911 - - 0 - 0.00%
2026-01-13 0 1.060 1.030 1.060 1.030 1.080 24,000 25,210 1.0504 0.911 0.885 0.911 0.885 0.928 27,926 0.9027 0.00%
2026-01-12 0 1.060 1.030 1.060 - - 0 0 - 0.911 0.885 0.911 - - 0 - 0.00%
2026-01-09 0 1.060 1.020 1.060 1.020 1.060 30,000 30,950 1.0317 0.911 0.877 0.911 0.877 0.911 34,908 0.8866 0.95%
2026-01-08 0 1.050 1.030 1.050 1.040 1.080 63,000 65,620 1.0416 0.902 0.885 0.902 0.894 0.928 73,307 0.8951 -1.87%
2026-01-07 0 1.070 1.040 1.070 1.020 1.070 160,000 165,920 1.0370 0.920 0.894 0.920 0.877 0.920 186,176 0.8912 -0.93%
2026-01-06 0 1.080 1.010 1.080 1.040 1.080 35,000 37,400 1.0686 0.928 0.868 0.928 0.894 0.928 40,726 0.9183 0.00%
2026-01-05 0 1.080 1.040 1.080 1.030 1.120 91,000 97,680 1.0734 0.928 0.894 0.928 0.885 0.963 105,888 0.9225 -0.92%
2026-01-02 0 1.090 1.030 1.090 1.010 1.110 27,000 28,750 1.0648 0.937 0.885 0.937 0.868 0.954 31,417 0.9151 2.83%
2025-12-31 0 1.060 1.000 1.070 0.990 1.060 42,000 42,240 1.0057 0.911 0.859 0.920 0.851 0.911 48,871 0.8643 3.92%
2025-12-30 0 1.020 1.000 1.020 0.980 1.110 167,000 168,770 1.0106 0.877 0.859 0.877 0.842 0.954 194,321 0.8685 -4.67%
2025-12-29 0 1.070 1.020 1.070 1.000 1.080 38,000 40,090 1.0550 0.920 0.877 0.920 0.859 0.928 44,217 0.9067 -3.60%
2025-12-24 0 1.110 1.060 1.110 1.110 1.110 2,000 2,220 1.1100 0.954 0.911 0.954 0.954 0.954 2,327 0.9539 0.00%
2025-12-23 0 1.110 1.060 1.110 - - 0 0 - 0.954 0.911 0.954 - - 0 - -0.89%
2025-12-22 0 1.120 1.060 1.120 - - 0 0 - 0.963 0.911 0.963 - - 0 - 0.00%
2025-12-19 0 1.120 1.060 1.120 - - 0 0 - 0.963 0.911 0.963 - - 0 - 0.00%
2025-12-18 0 1.120 1.060 1.120 - - 0 0 - 0.963 0.911 0.963 - - 0 - -1.75%
2025-12-17 0 1.140 1.050 1.140 1.050 1.140 9,000 9,840 1.0933 0.980 0.902 0.980 0.902 0.980 10,472 0.9396 4.59%
2025-12-16 0 1.090 1.060 1.090 1.060 1.130 14,000 15,230 1.0879 0.937 0.911 0.937 0.911 0.971 16,290 0.9349 0.00%
2025-12-15 0 1.090 1.030 1.090 1.040 1.110 13,000 13,750 1.0577 0.937 0.885 0.937 0.894 0.954 15,127 0.9090 0.93%
2025-12-12 0 1.080 1.060 1.080 1.060 1.180 316,000 348,030 1.1014 0.928 0.911 0.928 0.911 1.014 367,698 0.9465 -8.47%
2025-12-11 0 1.180 1.130 1.180 1.100 1.180 19,000 21,410 1.1268 1.014 0.971 1.014 0.945 1.014 22,108 0.9684 0.85%
2025-12-10 0 1.170 1.130 1.170 - - 0 0 - 1.005 0.971 1.005 - - 0 - 0.00%
2025-12-09 0 1.170 1.130 1.170 1.130 1.170 15,000 17,250 1.1500 1.005 0.971 1.005 0.971 1.005 17,454 0.9883 -0.85%
2025-12-08 0 1.180 1.120 1.180 1.120 1.180 72,000 83,710 1.1626 1.014 0.963 1.014 0.963 1.014 83,779 0.9992 0.85%
2025-12-05 0 1.170 1.120 1.170 1.100 1.170 68,000 77,780 1.1438 1.005 0.963 1.005 0.945 1.005 79,125 0.9830 0.00%
2025-12-04 0 1.170 1.120 1.170 1.120 1.170 4,000 4,620 1.1550 1.005 0.963 1.005 0.963 1.005 4,654 0.9926 0.86%
2025-12-03 0 1.160 1.120 1.160 - - 0 0 - 0.997 0.963 0.997 - - 0 - -0.85%
2025-12-02 0 1.170 1.120 1.170 1.120 1.170 6,000 6,960 1.1600 1.005 0.963 1.005 0.963 1.005 6,982 0.9969 0.00%
2025-12-01 0 1.170 1.120 1.170 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2025-11-28 0 1.170 1.120 1.170 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2025-11-27 0 1.170 1.120 1.170 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2025-11-26 0 1.170 1.120 1.170 - - 0 0 - 1.005 0.963 1.005 - - 0 - 0.00%
2025-11-25 0 1.170 1.120 1.170 1.120 1.170 28,000 31,970 1.1418 1.005 0.963 1.005 0.963 1.005 32,581 0.9813 1.74%
2025-11-24 0 1.150 1.120 1.150 1.120 1.150 15,000 16,950 1.1300 0.988 0.963 0.988 0.963 0.988 17,454 0.9711 -2.54%
2025-11-21 0 1.180 1.120 1.180 1.100 1.190 159,000 177,630 1.1172 1.014 0.963 1.014 0.945 1.023 185,013 0.9601 0.85%
2025-11-20 0 1.170 1.110 1.170 1.100 1.170 59,000 67,280 1.1403 1.005 0.954 1.005 0.945 1.005 68,652 0.9800 1.74%
2025-11-19 0 1.150 1.110 1.150 1.110 1.170 44,000 49,460 1.1241 0.988 0.954 0.988 0.954 1.005 51,198 0.9660 0.00%
2025-11-18 0 1.150 1.110 1.150 1.080 1.200 197,000 220,000 1.1168 0.988 0.954 0.988 0.928 1.031 229,230 0.9597 0.00%
2025-11-17 0 1.150 1.050 1.150 - - 0 0 - 0.988 0.902 0.988 - - 0 - 0.00%
2025-11-14 0 1.150 1.060 1.150 1.070 1.150 36,000 41,040 1.1400 0.988 0.911 0.988 0.920 0.988 41,890 0.9797 0.00%
2025-11-13 0 1.150 1.060 1.150 1.050 1.180 88,000 98,540 1.1198 0.988 0.911 0.988 0.902 1.014 102,397 0.9623 4.55%
2025-11-12 0 1.100 1.050 1.100 - - 0 0 - 0.945 0.902 0.945 - - 0 - 0.00%
2025-11-11 0 1.100 1.050 1.100 1.060 1.100 34,000 36,840 1.0835 0.945 0.902 0.945 0.911 0.945 39,562 0.9312 0.00%
2025-11-10 0 1.100 1.040 1.100 1.030 1.100 95,000 101,660 1.0701 0.945 0.894 0.945 0.885 0.945 110,542 0.9196 1.85%
2025-11-07 0 1.080 1.020 1.080 - - 0 0 - 0.928 0.877 0.928 - - 0 - 0.00%
2025-11-06 0 1.080 1.050 1.080 1.020 1.100 71,000 75,520 1.0637 0.928 0.902 0.928 0.877 0.945 82,616 0.9141 1.89%
2025-11-05 0 1.060 1.050 1.060 1.020 1.060 5,000 5,250 1.0500 0.911 0.902 0.911 0.877 0.911 5,818 0.9024 0.00%
2025-11-04 0 1.060 1.000 1.060 - - 0 0 - 0.911 0.859 0.911 - - 0 - 0.00%
2025-11-03 0 1.060 1.000 1.060 1.010 1.060 28,000 28,970 1.0346 0.911 0.859 0.911 0.868 0.911 32,581 0.8892 0.00%
2025-10-31 0 1.060 1.030 1.060 1.060 1.060 2,000 2,120 1.0600 0.911 0.885 0.911 0.911 0.911 2,327 0.9110 0.00%
2025-10-30 0 1.060 1.000 1.060 1.000 1.060 10,000 10,380 1.0380 0.911 0.859 0.911 0.859 0.911 11,636 0.8921 0.95%
2025-10-28 0 1.050 1.000 1.050 - - 0 0 - 0.902 0.859 0.902 - - 0 - 0.00%
2025-10-27 0 1.050 1.010 1.050 1.000 1.100 51,000 52,410 1.0276 0.902 0.868 0.902 0.859 0.945 59,344 0.8832 3.96%
2025-10-24 0 1.010 0.990 1.010 0.990 1.020 98,000 98,210 1.0021 0.868 0.851 0.868 0.851 0.877 114,033 0.8612 -1.94%
2025-10-23 0 1.030 1.020 1.030 0.990 1.060 87,000 87,760 1.0087 0.885 0.877 0.885 0.851 0.911 101,233 0.8669 0.98%
2025-10-22 0 1.020 0.990 1.020 0.990 1.040 172,000 173,940 1.0113 0.877 0.851 0.877 0.851 0.894 200,139 0.8691 0.00%
2025-10-21 0 1.020 1.000 1.020 0.990 1.020 40,000 40,180 1.0045 0.877 0.859 0.877 0.851 0.877 46,544 0.8633 -0.97%
2025-10-20 0 1.030 0.990 1.030 - - 0 0 - 0.885 0.851 0.885 - - 0 - 0.00%
2025-10-17 0 1.030 0.990 1.030 0.980 1.030 62,000 61,900 0.9984 0.885 0.851 0.885 0.842 0.885 72,143 0.8580 0.00%
2025-10-16 0 1.030 1.020 1.030 0.950 1.030 59,000 58,660 0.9942 0.885 0.877 0.885 0.816 0.885 68,652 0.8544 0.00%
2025-10-15 0 1.030 0.950 1.030 - - 0 0 - 0.885 0.816 0.885 - - 0 - 0.00%
2025-10-14 0 1.030 0.950 1.030 - - 0 0 - 0.885 0.816 0.885 - - 0 - 0.00%
2025-10-13 0 1.030 0.980 1.030 0.980 1.030 62,000 62,460 1.0074 0.885 0.842 0.885 0.842 0.885 72,143 0.8658 1.98%
2025-10-10 0 1.010 1.010 1.030 1.000 1.030 56,000 56,360 1.0064 0.868 0.868 0.885 0.859 0.885 65,162 0.8649 0.00%
2025-10-09 0 1.010 1.010 1.030 1.010 1.030 64,000 64,780 1.0122 0.868 0.868 0.885 0.868 0.885 74,471 0.8699 -2.88%
2025-10-08 0 1.040 1.010 1.040 1.010 1.040 30,000 30,520 1.0173 0.894 0.868 0.894 0.868 0.894 34,908 0.8743 0.00%
2025-10-06 0 1.040 1.010 1.040 1.010 1.040 29,000 29,360 1.0124 0.894 0.868 0.894 0.868 0.894 33,744 0.8701 0.00%
2025-10-03 0 1.040 1.010 1.040 1.010 1.040 25,000 25,350 1.0140 0.894 0.868 0.894 0.868 0.894 29,090 0.8714 0.00%
2025-10-02 0 1.040 1.010 1.040 1.000 1.040 35,000 35,750 1.0214 0.894 0.868 0.894 0.859 0.894 40,726 0.8778 1.96%
2025-09-30 0 1.020 0.990 1.020 0.980 1.050 75,000 76,650 1.0220 0.877 0.851 0.877 0.842 0.902 87,270 0.8783 -1.92%
2025-09-29 0 1.040 0.960 1.040 1.010 1.040 9,000 9,130 1.0144 0.894 0.825 0.894 0.868 0.894 10,472 0.8718 -1.89%
2025-09-26 0 1.060 1.020 1.060 - - 0 0 - 0.911 0.877 0.911 - - 0 - 0.00%
2025-09-25 0 1.060 1.010 1.060 1.010 1.080 4,000 4,230 1.0575 0.911 0.868 0.911 0.868 0.928 4,654 0.9088 0.95%
2025-09-24 0 1.050 1.010 1.050 - - 0 0 - 0.902 0.868 0.902 - - 0 - 0.00%
2025-09-23 0 1.050 1.010 1.050 - - 0 0 - 0.902 0.868 0.902 - - 0 - -0.94%
2025-09-22 0 1.060 1.010 1.060 1.010 1.070 5,000 5,280 1.0560 0.911 0.868 0.911 0.868 0.920 5,818 0.9075 1.92%
2025-09-19 0 1.040 1.040 1.060 - - 0 0 - 0.894 0.894 0.911 - - 0 - 2.97%
2025-09-18 0 1.010 1.010 1.070 1.010 1.070 8,000 8,400 1.0500 0.868 0.868 0.920 0.868 0.920 9,309 0.9024 -4.72%
2025-09-17 0 1.060 1.000 1.060 1.050 1.120 118,000 127,430 1.0799 0.911 0.859 0.911 0.902 0.963 137,305 0.9281 0.95%
2025-09-16 0 1.050 0.960 1.050 - - 0 0 - 0.902 0.825 0.902 - - 0 - 0.00%
2025-09-15 0 1.050 1.000 1.050 0.940 1.070 192,000 189,230 0.9856 0.902 0.859 0.902 0.808 0.920 223,412 0.8470 5.00%
2025-09-12 0 1.000 0.970 1.000 1.000 1.000 3,000 3,000 1.0000 0.859 0.834 0.859 0.859 0.859 3,491 0.8594 2.04%
2025-09-11 0 0.980 0.980 0.990 0.950 1.000 344,000 329,430 0.9576 0.842 0.842 0.851 0.816 0.859 400,279 0.8230 -2.00%
2025-09-10 0 1.050 0.990 1.050 0.980 1.050 158,000 157,570 0.9973 0.859 0.810 0.859 0.802 0.859 193,042 0.8162 8.25%
2025-09-09 0 0.970 0.970 0.980 0.970 1.010 325,000 318,590 0.9803 0.794 0.794 0.802 0.794 0.827 397,079 0.8023 -3.96%
2025-09-08 0 1.010 0.990 1.010 1.010 1.010 14,000 14,140 1.0100 0.827 0.810 0.827 0.827 0.827 17,105 0.8267 1.00%
2025-09-05 0 1.000 0.980 1.010 0.970 1.010 43,000 41,790 0.9719 0.818 0.802 0.827 0.794 0.827 52,537 0.7954 3.09%
2025-09-04 0 0.970 0.970 0.980 0.950 0.970 82,000 79,060 0.9641 0.794 0.794 0.802 0.778 0.794 100,186 0.7891 0.00%
2025-09-03 0 0.970 0.970 0.980 0.970 0.980 36,000 34,930 0.9703 0.794 0.794 0.802 0.794 0.802 43,984 0.7941 -1.02%
2025-09-02 0 0.980 0.970 0.990 0.970 0.990 270,000 264,340 0.9790 0.802 0.794 0.810 0.794 0.810 329,881 0.8013 -2.00%
2025-09-01 0 1.000 0.990 1.000 1.000 1.020 428,000 430,100 1.0049 0.818 0.810 0.818 0.818 0.835 522,923 0.8225 -5.66%
2025-08-29 0 1.060 1.060 1.110 1.050 1.120 52,000 57,420 1.1042 0.868 0.868 0.909 0.859 0.917 63,533 0.9038 0.95%
2025-08-28 0 1.050 1.030 1.050 1.020 1.050 600,000 629,970 1.0500 0.859 0.843 0.859 0.835 0.859 733,069 0.8594 -0.94%
2025-08-27 0 1.060 1.060 1.070 1.050 1.060 15,000 15,880 1.0587 0.868 0.868 0.876 0.859 0.868 18,327 0.8665 0.95%
2025-08-26 0 1.050 1.020 1.050 - - 0 0 - 0.859 0.835 0.859 - - 0 - 0.00%
2025-08-25 0 1.050 1.030 1.050 1.050 1.050 72,000 74,370 1.0329 0.859 0.843 0.859 0.859 0.859 87,968 0.8454 2.94%
2025-08-22 0 1.020 1.020 1.050 - - 0 0 - 0.835 0.835 0.859 - - 0 - 0.00%
2025-08-21 0 1.020 1.020 1.050 1.020 1.050 131,000 137,140 1.0469 0.835 0.835 0.859 0.835 0.859 160,053 0.8568 -2.86%
2025-08-20 0 1.050 1.050 1.100 - - 0 0 - 0.859 0.859 0.900 - - 0 - 0.00%
2025-08-19 0 1.050 1.050 1.100 1.050 1.060 11,000 11,650 1.0591 0.859 0.859 0.900 0.859 0.868 13,440 0.8668 -0.94%
2025-08-18 0 1.060 1.060 1.100 - - 100 111 1.1100 0.868 0.868 0.900 - - 122 0.9085 0.95%
2025-08-15 0 1.050 1.050 1.120 1.050 1.120 4,000 4,330 1.0825 0.859 0.859 0.917 0.859 0.917 4,887 0.8860 -5.41%
2025-08-14 0 1.110 1.070 1.120 - - 0 0 - 0.909 0.876 0.917 - - 0 - 0.00%
2025-08-13 0 1.110 1.060 1.110 1.050 1.110 41,000 43,870 1.0700 0.909 0.868 0.909 0.859 0.909 50,093 0.8758 2.78%
2025-08-12 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.884 0.851 0.884 0.884 0.884 12,218 0.8840 0.00%
2025-08-11 0 1.080 1.040 1.080 - - 0 0 - 0.884 0.851 0.884 - - 0 - 0.00%
2025-08-08 0 1.080 1.050 1.080 1.040 1.080 55,000 57,830 1.0515 0.884 0.859 0.884 0.851 0.884 67,198 0.8606 4.85%
2025-08-07 0 1.030 1.030 1.040 1.020 1.030 70,000 71,640 1.0234 0.843 0.843 0.851 0.835 0.843 85,525 0.8377 0.98%
2025-08-06 0 1.020 1.010 1.020 1.010 1.020 20,000 20,240 1.0120 0.835 0.827 0.835 0.827 0.835 24,436 0.8283 0.99%
2025-08-05 0 1.010 0.990 1.010 1.010 1.010 1,000 1,010 1.0100 0.827 0.810 0.827 0.827 0.827 1,222 0.8267 2.02%
2025-08-04 0 0.990 0.980 1.010 - - 0 0 - 0.810 0.802 0.827 - - 0 - 0.00%
2025-08-01 0 0.990 0.980 1.010 0.990 0.990 30,000 29,700 0.9900 0.810 0.802 0.827 0.810 0.810 36,653 0.8103 0.00%
2025-07-31 0 0.990 0.990 1.010 0.990 0.990 27,000 26,730 0.9900 0.810 0.810 0.827 0.810 0.810 32,988 0.8103 0.00%
2025-07-30 0 0.990 0.980 0.990 0.990 1.000 85,000 84,170 0.9902 0.810 0.802 0.810 0.810 0.818 103,851 0.8105 -1.98%
2025-07-29 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.827 0.818 0.827 0.827 0.827 122,178 0.8267 0.00%
2025-07-28 0 1.010 0.990 1.020 1.010 1.010 3,000 3,030 1.0100 0.827 0.810 0.835 0.827 0.827 3,665 0.8267 0.00%
2025-07-25 0 1.010 0.990 1.020 0.980 1.020 144,000 143,910 0.9994 0.827 0.810 0.835 0.802 0.835 175,937 0.8180 -0.98%
2025-07-24 0 1.020 1.010 1.020 1.020 1.030 70,000 71,700 1.0243 0.835 0.827 0.835 0.835 0.843 85,525 0.8384 -1.92%
2025-07-23 0 1.040 1.040 1.080 1.020 1.020 7,000 7,140 1.0200 0.851 0.851 0.884 0.835 0.835 8,552 0.8348 0.97%
2025-07-22 0 1.030 1.030 1.040 1.030 1.050 173,000 180,090 1.0410 0.843 0.843 0.851 0.843 0.859 211,368 0.8520 -0.96%
2025-07-21 0 1.040 1.000 1.040 - - 0 0 - 0.851 0.818 0.851 - - 0 - 0.00%
2025-07-18 0 1.040 1.000 1.040 1.040 1.040 32,000 33,280 1.0400 0.851 0.818 0.851 0.851 0.851 39,097 0.8512 0.00%
2025-07-17 0 1.040 1.000 1.040 - - 0 0 - 0.851 0.818 0.851 - - 0 - 0.00%
2025-07-16 0 1.040 1.010 1.040 - - 0 0 - 0.851 0.827 0.851 - - 0 - 0.00%
2025-07-15 0 1.040 1.020 1.040 1.030 1.090 11,000 11,560 1.0509 0.851 0.835 0.851 0.843 0.892 13,440 0.8601 -0.95%
2025-07-14 0 1.050 1.050 1.090 1.030 1.050 3,000 3,110 1.0367 0.859 0.859 0.892 0.843 0.859 3,665 0.8485 2.94%
2025-07-11 0 1.020 1.020 1.090 1.010 1.070 3,000 3,100 1.0333 0.835 0.835 0.892 0.827 0.876 3,665 0.8458 -0.97%
2025-07-10 0 1.030 1.030 1.080 1.030 1.030 11,000 11,330 1.0300 0.843 0.843 0.884 0.843 0.843 13,440 0.8430 0.00%
2025-07-09 0 1.030 1.010 1.030 0.990 1.030 56,000 56,330 1.0059 0.843 0.827 0.843 0.810 0.843 68,420 0.8233 5.10%
2025-07-08 0 0.980 0.980 1.010 0.980 0.980 7,000 6,860 0.9800 0.802 0.802 0.827 0.802 0.802 8,552 0.8021 0.00%
2025-07-07 0 0.980 0.970 1.030 0.980 0.990 25,000 24,510 0.9804 0.802 0.794 0.843 0.802 0.810 30,545 0.8024 -2.00%
2025-07-04 0 1.000 0.990 1.010 - - 0 0 - 0.818 0.810 0.827 - - 0 - 0.00%
2025-07-03 0 1.000 0.990 1.020 - - 0 0 - 0.818 0.810 0.835 - - 0 - 0.00%
2025-07-02 0 1.000 0.990 1.010 0.990 1.000 12,000 11,890 0.9908 0.818 0.810 0.827 0.810 0.818 14,661 0.8110 2.04%
2025-06-30 0 0.980 0.970 0.990 0.980 0.980 6,000 5,880 0.9800 0.802 0.794 0.810 0.802 0.802 7,331 0.8021 0.00%
2025-06-27 0 0.980 0.970 1.010 0.970 1.010 7,000 7,030 1.0043 0.802 0.794 0.827 0.794 0.827 8,552 0.8220 0.00%
2025-06-26 0 0.980 0.980 1.000 0.980 1.010 24,000 23,650 0.9854 0.802 0.802 0.818 0.802 0.827 29,323 0.8065 -2.00%
2025-06-25 0 1.000 0.980 1.010 1.000 1.000 7,000 7,000 1.0000 0.818 0.802 0.827 0.818 0.818 8,552 0.8185 0.00%
2025-06-24 0 1.000 0.980 1.000 - - 0 0 - 0.818 0.802 0.818 - - 0 - 0.00%
2025-06-23 0 1.000 0.980 1.030 - - 0 0 - 0.818 0.802 0.843 - - 0 - 0.00%
2025-06-20 0 1.000 0.990 1.000 - - 0 0 - 0.818 0.810 0.818 - - 0 - 0.00%
2025-06-19 0 1.000 0.980 1.030 - - 0 0 - 0.818 0.802 0.843 - - 0 - 0.00%
2025-06-18 0 1.000 0.980 1.000 0.990 1.000 28,000 27,950 0.9982 0.818 0.802 0.818 0.810 0.818 34,210 0.8170 -1.96%
2025-06-17 0 1.020 0.980 1.020 - - 0 0 - 0.835 0.802 0.835 - - 0 - 0.00%
2025-06-16 0 1.020 0.960 1.080 1.020 1.020 10,000 10,200 1.0200 0.835 0.786 0.884 0.835 0.835 12,218 0.8348 6.25%
2025-06-13 0 0.960 0.960 1.020 - - 0 0 - 0.786 0.786 0.835 - - 0 - 0.00%
2025-06-12 0 0.960 0.960 1.030 0.960 1.000 6,000 5,960 0.9933 0.786 0.786 0.843 0.786 0.818 7,331 0.8130 -4.00%
2025-06-11 0 1.000 0.950 1.000 0.930 1.000 17,000 16,920 0.9953 0.818 0.778 0.818 0.761 0.818 20,770 0.8146 7.53%
2025-06-10 0 0.930 0.930 0.960 0.930 0.960 51,000 48,930 0.9594 0.761 0.761 0.786 0.761 0.786 62,311 0.7853 0.00%
2025-06-09 0 1.030 1.030 1.110 1.030 1.030 10,000 10,300 1.0300 0.761 0.761 0.820 0.761 0.761 13,532 0.7612 0.98%
2025-06-06 0 1.020 1.020 1.130 - - 0 0 - 0.754 0.754 0.835 - - 0 - 0.00%
2025-06-05 0 1.020 1.010 1.090 1.020 1.090 2,000 2,110 1.0550 0.754 0.746 0.806 0.754 0.806 2,706 0.7797 -6.42%
2025-06-04 0 1.090 1.050 1.090 - - 0 0 - 0.806 0.776 0.806 - - 0 - 0.00%
2025-06-03 0 1.090 1.010 1.090 - - 0 0 - 0.806 0.746 0.806 - - 0 - 0.00%
2025-06-02 0 1.090 1.050 1.090 1.060 1.090 39,000 42,020 1.0774 0.806 0.776 0.806 0.783 0.806 52,773 0.7962 2.83%
2025-05-30 0 1.060 1.060 1.070 - - 0 0 - 0.783 0.783 0.791 - - 0 - 0.95%
2025-05-29 0 1.050 1.010 1.070 - - 0 0 - 0.776 0.746 0.791 - - 0 - 0.00%
2025-05-28 0 1.050 1.010 1.050 - - 0 0 - 0.776 0.746 0.776 - - 0 - 0.00%
2025-05-27 0 1.050 1.000 1.050 - - 0 0 - 0.776 0.739 0.776 - - 0 - 0.00%
2025-05-26 0 1.050 1.020 1.050 1.000 1.050 42,000 43,660 1.0395 0.776 0.754 0.776 0.739 0.776 56,833 0.7682 2.94%
2025-05-23 0 1.020 1.000 1.040 - - 0 0 - 0.754 0.739 0.769 - - 0 - 0.00%
2025-05-22 0 1.020 0.970 1.020 - - 0 0 - 0.754 0.717 0.754 - - 0 - 0.00%
2025-05-21 0 1.020 1.010 1.040 1.020 1.020 20,000 20,400 1.0200 0.754 0.746 0.769 0.754 0.754 27,063 0.7538 2.00%
2025-05-20 0 1.000 1.000 1.030 1.000 1.020 31,000 31,600 1.0194 0.739 0.739 0.761 0.739 0.754 41,948 0.7533 0.00%
2025-05-19 0 1.000 1.000 1.040 1.000 1.000 12,000 12,000 1.0000 0.739 0.739 0.769 0.739 0.739 16,238 0.7390 -0.99%
2025-05-16 0 1.010 0.980 1.030 - - 0 0 - 0.746 0.724 0.761 - - 0 - 0.00%
2025-05-15 0 1.010 1.010 1.040 0.990 1.030 21,000 21,590 1.0281 0.746 0.746 0.769 0.732 0.761 28,416 0.7598 -0.98%
2025-05-14 0 1.020 1.020 1.040 1.020 1.020 22,000 22,440 1.0200 0.754 0.754 0.769 0.754 0.754 29,769 0.7538 2.00%
2025-05-13 0 1.000 0.990 1.040 1.000 1.040 24,000 24,920 1.0383 0.739 0.732 0.769 0.739 0.769 32,476 0.7673 1.01%
2025-05-12 0 0.990 0.990 1.050 - - 0 0 - 0.732 0.732 0.776 - - 0 - 0.00%
2025-05-09 0 0.990 0.990 1.050 - - 0 0 - 0.732 0.732 0.776 - - 0 - 0.00%
2025-05-08 0 0.990 0.990 1.050 - - 0 0 - 0.732 0.732 0.776 - - 0 - 0.00%
2025-05-07 0 0.990 0.990 1.000 - - 0 0 - 0.732 0.732 0.739 - - 0 - 0.00%
2025-05-06 0 0.990 0.990 1.040 - - 0 0 - 0.732 0.732 0.769 - - 0 - 0.00%
2025-05-02 0 0.990 0.980 1.030 0.990 1.000 11,000 10,990 0.9991 0.732 0.724 0.761 0.732 0.739 14,885 0.7383 0.00%
2025-04-30 0 0.990 0.990 1.030 0.990 0.990 41,000 40,590 0.9900 0.732 0.732 0.761 0.732 0.732 55,479 0.7316 0.00%
2025-04-29 0 0.990 0.990 1.040 0.990 0.990 3,000 2,970 0.9900 0.732 0.732 0.769 0.732 0.732 4,059 0.7316 -1.00%
2025-04-28 0 1.000 0.990 1.010 0.980 1.010 133,000 131,910 0.9918 0.739 0.732 0.746 0.724 0.746 179,970 0.7330 2.04%
2025-04-25 0 0.980 0.980 1.000 0.970 0.970 60,000 58,400 0.9733 0.724 0.724 0.739 0.717 0.717 81,189 0.7193 1.03%
2025-04-24 0 0.970 0.970 0.990 - - 10,000 9,800 0.9800 0.717 0.717 0.732 - - 13,532 0.7242 0.00%
2025-04-23 0 0.970 0.960 0.970 0.960 0.970 21,000 20,360 0.9695 0.717 0.709 0.717 0.709 0.717 28,416 0.7165 0.00%
2025-04-22 0 0.970 0.970 1.000 0.960 0.970 87,000 84,380 0.9699 0.717 0.717 0.739 0.709 0.717 117,725 0.7168 0.00%
2025-04-17 0 0.970 0.970 1.010 - - 0 0 - 0.717 0.717 0.746 - - 0 - 0.00%
2025-04-16 0 0.970 0.960 1.000 0.970 1.000 11,000 10,970 0.9973 0.717 0.709 0.739 0.717 0.739 14,885 0.7370 -1.02%
2025-04-15 0 0.980 0.970 1.000 0.980 0.980 21,000 20,580 0.9800 0.724 0.717 0.739 0.724 0.724 28,416 0.7242 0.00%
2025-04-14 0 0.980 0.970 0.980 0.980 0.980 12,000 11,760 0.9800 0.724 0.717 0.724 0.724 0.724 16,238 0.7242 -2.00%
2025-04-11 0 1.000 0.970 1.000 - - 0 0 - 0.739 0.717 0.739 - - 0 - 0.00%
2025-04-10 0 1.000 0.990 1.000 1.000 1.000 40,000 39,860 0.9965 0.739 0.732 0.739 0.739 0.739 54,126 0.7364 1.01%
2025-04-09 0 0.990 0.970 1.050 - - 0 0 - 0.732 0.717 0.776 - - 0 - 0.00%
2025-04-08 0 0.990 0.970 1.010 0.990 0.990 18,000 17,820 0.9900 0.732 0.717 0.746 0.732 0.732 24,357 0.7316 0.00%
2025-04-07 0 0.990 0.970 1.020 0.990 0.990 65,000 64,350 0.9900 0.732 0.717 0.754 0.732 0.732 87,955 0.7316 -2.94%
2025-04-03 0 1.020 1.010 1.040 - - 0 0 - 0.754 0.746 0.769 - - 0 - 0.00%
2025-04-02 0 1.020 1.010 1.020 - - 0 0 - 0.754 0.746 0.754 - - 0 - 0.00%
2025-04-01 0 1.020 1.020 1.050 1.020 1.020 13,000 13,260 1.0200 0.754 0.754 0.776 0.754 0.754 17,591 0.7538 0.00%
2025-03-31 0 1.020 1.020 1.030 1.020 1.030 9,000 9,250 1.0278 0.754 0.754 0.761 0.754 0.761 12,178 0.7595 -1.92%
2025-03-28 0 1.040 1.010 1.040 1.040 1.040 51,000 53,040 1.0400 0.769 0.746 0.769 0.769 0.769 69,011 0.7686 0.00%
2025-03-27 0 1.040 0.990 1.040 1.030 1.040 26,000 26,840 1.0323 0.769 0.732 0.769 0.761 0.769 35,182 0.7629 2.97%
2025-03-26 0 1.010 1.000 1.040 1.000 1.030 45,000 46,320 1.0293 0.746 0.739 0.769 0.739 0.761 60,892 0.7607 -0.98%
2025-03-25 0 1.020 1.010 1.020 0.990 1.050 16,000 16,230 1.0144 0.754 0.746 0.754 0.732 0.776 21,650 0.7496 3.03%
2025-03-24 0 0.990 0.990 1.010 0.990 1.010 58,000 58,020 1.0003 0.732 0.732 0.746 0.732 0.746 78,483 0.7393 1.02%
2025-03-21 0 0.980 0.960 1.020 - - 0 0 - 0.724 0.709 0.754 - - 0 - 0.00%
2025-03-20 0 0.980 0.980 1.020 - - 0 0 - 0.724 0.724 0.754 - - 0 - 1.03%
2025-03-19 0 0.970 0.970 1.020 0.970 0.970 32,000 31,040 0.9700 0.717 0.717 0.754 0.717 0.717 43,301 0.7168 0.00%
2025-03-18 0 0.970 0.960 0.980 0.970 0.980 6,000 5,850 0.9750 0.717 0.709 0.724 0.717 0.724 8,119 0.7205 -2.02%
2025-03-17 0 0.990 0.960 1.020 - - 0 0 - 0.732 0.709 0.754 - - 0 - 0.00%
2025-03-14 0 0.990 0.950 1.020 - - 0 0 - 0.732 0.702 0.754 - - 0 - 0.00%
2025-03-13 0 0.990 0.960 1.020 0.970 0.990 22,000 21,760 0.9891 0.732 0.709 0.754 0.717 0.732 29,769 0.7310 0.00%
2025-03-12 0 0.990 0.970 0.990 0.980 1.000 143,000 140,670 0.9837 0.732 0.717 0.732 0.724 0.739 193,501 0.7270 -1.98%
2025-03-11 0 1.010 0.970 1.010 - - 0 0 - 0.746 0.717 0.746 - - 0 - -1.94%
2025-03-10 0 1.030 0.970 1.030 0.980 1.030 3,000 3,030 1.0100 0.761 0.717 0.761 0.724 0.761 4,059 0.7464 -0.96%
2025-03-07 0 1.040 0.980 1.040 0.970 1.050 14,000 14,620 1.0443 0.769 0.724 0.769 0.717 0.776 18,944 0.7717 6.12%
2025-03-06 0 0.980 0.950 0.980 - - 0 0 - 0.724 0.702 0.724 - - 0 - 0.00%
2025-03-05 0 0.980 0.950 0.990 0.950 0.980 16,000 15,510 0.9694 0.724 0.702 0.732 0.702 0.724 21,650 0.7164 -1.01%
2025-03-04 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.732 0.702 0.732 0.732 0.732 67,658 0.7316 0.00%
2025-03-03 0 0.990 0.950 0.990 - - 0 0 - 0.732 0.702 0.732 - - 0 - 0.00%
2025-02-28 0 0.990 0.950 0.990 0.990 0.990 56,000 55,440 0.9900 0.732 0.702 0.732 0.732 0.732 75,777 0.7316 0.00%
2025-02-27 0 0.990 0.960 0.990 0.960 0.990 51,000 48,990 0.9606 0.732 0.709 0.732 0.709 0.732 69,011 0.7099 -1.00%
2025-02-26 0 1.000 0.960 1.000 - - 0 0 - 0.739 0.709 0.739 - - 0 - -1.96%
2025-02-25 0 1.020 0.960 1.020 - - 0 0 - 0.754 0.709 0.754 - - 0 - 0.00%
2025-02-24 0 1.020 0.980 1.020 0.970 1.020 205,000 202,140 0.9860 0.754 0.724 0.754 0.717 0.754 277,397 0.7287 -4.67%
2025-02-21 0 1.070 0.990 1.070 - - 0 0 - 0.791 0.732 0.791 - - 0 - 0.00%
2025-02-20 0 1.070 0.990 1.070 - - 0 0 - 0.791 0.732 0.791 - - 0 - 0.00%
2025-02-19 0 1.070 1.010 1.070 - - 0 0 - 0.791 0.746 0.791 - - 0 - -0.93%
2025-02-18 0 1.080 1.000 1.080 1.080 1.090 25,000 26,950 1.0780 0.798 0.739 0.798 0.798 0.806 33,829 0.7967 3.85%
2025-02-17 0 1.040 0.990 1.040 0.980 1.050 23,000 24,070 1.0465 0.769 0.732 0.769 0.724 0.776 31,123 0.7734 -0.95%
2025-02-14 0 1.050 0.950 1.050 - - 0 0 - 0.776 0.702 0.776 - - 0 - -0.94%
2025-02-13 0 1.060 0.950 1.060 - - 0 0 - 0.783 0.702 0.783 - - 0 - 0.00%
2025-02-12 0 1.060 1.000 1.060 - - 0 0 - 0.783 0.739 0.783 - - 0 - -0.93%
2025-02-11 0 1.070 1.000 1.070 1.000 1.070 10,000 10,570 1.0570 0.791 0.739 0.791 0.739 0.791 13,532 0.7811 3.88%
2025-02-10 0 1.030 0.990 1.030 0.990 1.030 49,000 49,170 1.0035 0.761 0.732 0.761 0.732 0.761 66,305 0.7416 4.04%
2025-02-07 0 0.990 0.940 0.990 - - 0 0 - 0.732 0.695 0.732 - - 0 - 0.00%
2025-02-06 0 0.990 0.910 0.990 - - 0 0 - 0.732 0.673 0.732 - - 0 - 0.00%
2025-02-05 0 0.990 0.940 0.990 0.930 0.990 5,000 4,770 0.9540 0.732 0.695 0.732 0.687 0.732 6,766 0.7050 -2.94%
2025-02-04 0 1.020 0.970 1.030 1.000 1.030 20,000 20,030 1.0015 0.754 0.717 0.761 0.739 0.761 27,063 0.7401 3.03%
2025-02-03 0 0.990 0.960 1.000 0.950 1.020 88,000 85,170 0.9678 0.732 0.709 0.739 0.702 0.754 119,078 0.7152 0.00%
2025-01-28 0 0.990 0.920 0.990 - - 0 0 - 0.732 0.680 0.732 - - 0 - 0.00%
2025-01-27 0 0.990 0.950 0.990 0.980 0.980 3,000 2,960 0.9867 0.732 0.702 0.732 0.724 0.724 4,059 0.7292 1.02%
2025-01-24 0 0.980 0.940 0.990 0.940 1.000 8,000 7,900 0.9875 0.724 0.695 0.732 0.695 0.739 10,825 0.7298 1.03%
2025-01-23 0 0.970 0.940 0.980 0.950 0.980 51,000 48,640 0.9537 0.717 0.695 0.724 0.702 0.724 69,011 0.7048 3.19%
2025-01-22 0 0.940 0.940 0.960 0.860 1.120 731,000 692,480 0.9473 0.695 0.695 0.709 0.636 0.828 989,157 0.7001 -18.26%
2025-01-21 0 1.150 1.110 1.150 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2025-01-20 0 1.150 1.110 1.150 1.100 1.150 4,000 4,450 1.1125 0.850 0.820 0.850 0.813 0.850 5,413 0.8222 0.88%
2025-01-17 0 1.140 1.100 1.170 1.110 1.170 16,000 18,300 1.1438 0.842 0.813 0.865 0.820 0.865 21,650 0.8452 0.00%
2025-01-16 0 1.140 1.100 1.160 1.110 1.150 20,000 22,650 1.1325 0.842 0.813 0.857 0.820 0.850 27,063 0.8369 -1.72%
2025-01-15 0 1.160 1.100 1.280 1.160 1.160 2,000 2,320 1.1600 0.857 0.813 0.946 0.857 0.857 2,706 0.8573 2.65%
2025-01-14 0 1.130 1.100 1.280 1.100 1.130 6,000 6,660 1.1100 0.835 0.813 0.946 0.813 0.835 8,119 0.8203 0.89%
2025-01-13 0 1.120 1.100 1.120 - - 0 0 - 0.828 0.813 0.828 - - 0 - -2.61%
2025-01-10 0 1.150 1.100 1.150 1.100 1.100 28,000 30,800 1.1000 0.850 0.813 0.850 0.813 0.813 37,888 0.8129 0.00%
2025-01-09 0 1.150 1.100 1.150 - - 0 0 - 0.850 0.813 0.850 - - 0 - 0.00%
2025-01-08 0 1.150 1.100 1.150 1.150 1.150 22,000 25,300 1.1500 0.850 0.813 0.850 0.850 0.850 29,769 0.8499 0.88%
2025-01-07 0 1.140 1.100 1.150 - - 0 0 - 0.842 0.813 0.850 - - 0 - 0.00%
2025-01-06 0 1.140 1.100 1.150 - - 0 0 - 0.842 0.813 0.850 - - 0 - 0.00%
2025-01-03 0 1.140 1.090 1.140 - - 14,000 15,610 1.1150 0.842 0.806 0.842 - - 18,944 0.8240 -0.87%
2025-01-02 0 1.150 1.010 1.150 - - 0 0 - 0.850 0.746 0.850 - - 0 - 0.00%
2024-12-31 0 1.150 1.060 1.150 - - 0 0 - 0.850 0.783 0.850 - - 0 - 0.00%
2024-12-30 0 1.150 1.080 1.150 - - 0 0 - 0.850 0.798 0.850 - - 0 - 0.00%
2024-12-27 0 1.150 1.060 1.150 - - 0 0 - 0.850 0.783 0.850 - - 0 - 0.00%
2024-12-24 0 1.150 1.050 1.150 - - 0 0 - 0.850 0.776 0.850 - - 0 - 0.00%
2024-12-23 0 1.150 1.050 1.150 1.040 1.160 93,000 102,450 1.1016 0.850 0.776 0.850 0.769 0.857 125,844 0.8141 -0.86%
2024-12-20 0 1.160 1.030 1.160 - - 0 0 - 0.857 0.761 0.857 - - 0 - 0.00%
2024-12-19 0 1.160 1.030 1.160 - - 0 0 - 0.857 0.761 0.857 - - 0 - 0.00%
2024-12-18 0 1.160 1.050 1.160 - - 0 0 - 0.857 0.776 0.857 - - 0 - 0.00%
2024-12-17 0 1.160 1.050 1.160 - - 0 0 - 0.857 0.776 0.857 - - 0 - 0.00%
2024-12-16 0 1.160 1.020 1.270 1.150 1.160 5,000 5,790 1.1580 0.857 0.754 0.939 0.850 0.857 6,766 0.8558 0.00%
2024-12-13 0 1.160 1.010 1.160 - - 0 0 - 0.857 0.746 0.857 - - 0 - 0.00%
2024-12-12 0 1.160 1.060 1.160 - - 0 0 - 0.857 0.783 0.857 - - 0 - 0.00%
2024-12-11 0 1.160 1.050 1.160 - - 0 0 - 0.857 0.776 0.857 - - 0 - 0.00%
2024-12-10 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-09 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-06 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-05 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-04 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-03 0 1.160 1.100 1.160 - - 0 0 - 0.857 0.813 0.857 - - 0 - 0.00%
2024-12-02 0 1.160 1.110 1.160 - - 0 0 - 0.857 0.820 0.857 - - 0 - 0.00%
2024-11-29 0 1.160 1.110 1.160 - - 0 0 - 0.857 0.820 0.857 - - 0 - 0.00%
2024-11-28 0 1.160 1.100 1.160 1.110 1.170 32,000 36,620 1.1444 0.857 0.813 0.857 0.820 0.865 43,301 0.8457 1.75%
2024-11-27 0 1.140 1.100 1.170 1.110 1.110 4,000 4,440 1.1100 0.842 0.813 0.865 0.820 0.820 5,413 0.8203 0.88%
2024-11-26 0 1.130 1.110 1.170 1.090 1.130 11,000 12,180 1.1073 0.835 0.820 0.865 0.806 0.835 14,885 0.8183 -4.24%
2024-11-25 0 1.180 1.080 1.300 - - 0 0 - 0.872 0.798 0.961 - - 0 - 0.00%
2024-11-22 0 1.180 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 0.872 0.806 0.872 0.872 0.872 2,706 0.8720 1.72%
2024-11-21 0 1.160 1.080 1.190 - - 0 0 - 0.857 0.798 0.879 - - 0 - 0.00%
2024-11-20 0 1.160 1.100 1.170 1.080 1.170 106,000 117,550 1.1090 0.857 0.813 0.865 0.798 0.865 143,435 0.8195 -2.52%
2024-11-19 0 1.190 1.130 1.220 - - 0 0 - 0.879 0.835 0.902 - - 0 - 0.00%
2024-11-18 0 1.190 1.150 1.190 1.130 1.210 65,000 76,100 1.1708 0.879 0.850 0.879 0.835 0.894 87,955 0.8652 -3.25%
2024-11-15 0 1.230 1.200 1.230 1.210 1.360 51,000 64,500 1.2647 0.909 0.887 0.909 0.894 1.005 69,011 0.9346 -15.17%
2024-11-14 0 1.450 1.390 1.450 1.200 1.450 25,000 34,150 1.3660 1.072 1.027 1.072 0.887 1.072 33,829 1.0095 8.21%
2024-11-13 0 1.340 1.160 1.340 - - 0 0 - 0.990 0.857 0.990 - - 0 - 0.00%
2024-11-12 0 1.340 1.160 1.340 - - 0 0 - 0.990 0.857 0.990 - - 0 - 0.00%
2024-11-11 0 1.340 1.160 1.340 - - 0 0 - 0.990 0.857 0.990 - - 0 - -0.74%
2024-11-08 0 1.350 1.160 1.350 - - 0 0 - 0.998 0.857 0.998 - - 0 - -0.74%
2024-11-07 0 1.360 1.210 1.360 - - 0 0 - 1.005 0.894 1.005 - - 0 - 0.00%
2024-11-06 0 1.360 1.170 1.360 1.170 1.360 13,000 17,380 1.3369 1.005 0.865 1.005 0.865 1.005 17,591 0.9880 -1.45%
2024-11-05 0 1.380 1.300 1.320 1.050 1.380 50,000 63,500 1.2700 1.020 0.961 0.975 0.776 1.020 67,658 0.9385 15.00%
2024-11-04 0 1.200 1.070 1.200 - - 0 0 - 0.887 0.791 0.887 - - 0 - 0.00%
2024-11-01 0 1.200 1.050 1.200 1.200 1.200 61,000 73,200 1.2000 0.887 0.776 0.887 0.887 0.887 82,543 0.8868 0.00%
2024-10-31 0 1.200 1.020 1.200 1.200 1.200 10,000 12,000 1.2000 0.887 0.754 0.887 0.887 0.887 13,532 0.8868 0.00%
2024-10-30 0 1.200 1.020 1.240 - - 0 0 - 0.887 0.754 0.916 - - 0 - 0.00%
2024-10-29 0 1.200 1.020 1.210 - - 0 0 - 0.887 0.754 0.894 - - 0 - 0.00%
2024-10-28 0 1.200 1.110 1.210 - - 0 0 - 0.887 0.820 0.894 - - 0 - -0.83%
2024-10-25 0 1.210 1.020 1.230 - - 0 0 - 0.894 0.754 0.909 - - 0 - -0.82%
2024-10-24 0 1.220 1.120 1.220 - - 0 0 - 0.902 0.828 0.902 - - 0 - -2.40%
2024-10-23 0 1.250 1.120 1.270 1.240 1.250 20,000 24,900 1.2450 0.924 0.828 0.939 0.916 0.924 27,063 0.9201 8.70%
2024-10-22 0 1.150 1.100 1.170 1.150 1.180 11,000 12,950 1.1773 0.850 0.813 0.865 0.850 0.872 14,885 0.8700 -3.36%
2024-10-21 0 1.190 1.130 1.200 1.130 1.190 24,000 27,340 1.1392 0.879 0.835 0.887 0.835 0.879 32,476 0.8419 -6.30%
2024-10-18 0 1.270 1.100 1.280 1.120 1.280 31,000 36,350 1.1726 0.939 0.813 0.946 0.828 0.946 41,948 0.8666 9.48%
2024-10-17 0 1.160 1.120 1.160 1.160 1.160 12,000 13,920 1.1600 0.857 0.828 0.857 0.857 0.857 16,238 0.8573 1.75%
2024-10-16 0 1.140 1.100 1.200 1.100 1.290 225,000 260,620 1.1583 0.842 0.813 0.887 0.813 0.953 304,460 0.8560 6.54%
2024-10-15 0 1.070 1.060 1.080 1.060 1.090 98,000 104,770 1.0691 0.791 0.783 0.798 0.783 0.806 132,609 0.7901 3.88%
2024-10-14 0 1.030 1.030 1.050 1.030 1.060 8,000 8,420 1.0525 0.761 0.761 0.776 0.761 0.783 10,825 0.7778 0.00%
2024-10-10 0 1.030 1.020 1.030 1.020 1.030 9,000 9,260 1.0289 0.761 0.754 0.761 0.754 0.761 12,178 0.7604 0.98%
2024-10-09 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.754 0.754 0.769 0.754 0.754 13,532 0.7538 -0.97%
2024-10-08 0 1.030 1.020 1.040 1.030 1.030 3,000 3,080 1.0267 0.761 0.754 0.769 0.761 0.761 4,059 0.7587 0.00%
2024-10-07 0 1.030 1.030 1.090 1.030 1.030 11,000 11,330 1.0300 0.761 0.761 0.806 0.761 0.761 14,885 0.7612 0.98%
2024-10-04 0 1.020 1.010 1.030 1.010 1.030 14,000 14,290 1.0207 0.754 0.746 0.761 0.746 0.761 18,944 0.7543 0.00%
2024-10-03 0 1.020 1.020 1.030 1.020 1.040 31,000 31,860 1.0277 0.754 0.754 0.761 0.754 0.769 41,948 0.7595 -1.92%
2024-10-02 0 1.040 1.040 1.050 1.040 1.050 34,000 35,440 1.0424 0.769 0.769 0.776 0.769 0.776 46,007 0.7703 0.00%
2024-09-30 0 1.040 1.040 1.080 1.000 1.050 21,000 21,960 1.0457 0.769 0.769 0.798 0.739 0.776 28,416 0.7728 0.00%
2024-09-27 0 1.040 1.010 1.050 0.980 1.050 26,000 26,950 1.0365 0.769 0.746 0.776 0.724 0.776 35,182 0.7660 1.96%
2024-09-26 0 1.020 1.010 1.020 1.010 1.020 17,000 17,330 1.0194 0.754 0.746 0.754 0.746 0.754 23,004 0.7534 -5.56%
2024-09-25 0 1.080 1.010 1.080 0.990 1.090 79,000 81,360 1.0299 0.798 0.746 0.798 0.732 0.806 106,899 0.7611 9.09%
2024-09-24 0 0.990 0.980 0.990 0.980 0.990 26,000 25,650 0.9865 0.732 0.724 0.732 0.724 0.732 35,182 0.7291 -7.48%
2024-09-23 0 1.070 0.970 1.070 - - 0 0 - 0.791 0.717 0.791 - - 0 - 0.00%
2024-09-20 0 1.070 1.070 1.150 1.070 1.130 25,000 28,090 1.1236 0.791 0.791 0.850 0.791 0.835 33,829 0.8304 0.00%
2024-09-19 0 1.070 1.070 1.130 1.050 1.060 4,000 4,210 1.0525 0.791 0.791 0.835 0.776 0.783 5,413 0.7778 1.90%
2024-09-17 0 1.050 1.050 1.150 - - 0 0 - 0.776 0.776 0.850 - - 0 - 0.96%
2024-09-16 0 1.040 0.990 1.050 0.990 1.000 15,000 14,990 0.9993 0.769 0.732 0.776 0.732 0.739 20,297 0.7385 -5.45%
2024-09-13 0 1.100 0.970 1.150 - - 0 0 - 0.813 0.717 0.850 - - 0 - 0.00%
2024-09-12 0 1.100 1.100 1.140 - - 0 0 - 0.813 0.813 0.842 - - 0 - 2.80%
2024-09-11 0 1.070 1.060 1.150 1.070 1.130 26,000 29,320 1.1277 0.791 0.783 0.850 0.791 0.835 35,182 0.8334 0.94%
2024-09-10 0 1.060 0.970 1.150 - - 0 0 - 0.783 0.717 0.850 - - 0 - 0.00%
2024-09-09 0 1.060 0.970 1.150 - - 0 0 - 0.783 0.717 0.850 - - 0 - 0.00%
2024-09-05 0 1.060 0.970 1.150 - - 0 0 - 0.783 0.717 0.850 - - 0 - 0.00%
2024-09-04 0 1.060 1.060 1.150 - - 0 0 - 0.783 0.783 0.850 - - 0 - 0.00%
2024-09-03 0 1.060 1.060 1.150 - - 0 0 - 0.783 0.783 0.850 - - 0 - 0.00%
2024-09-02 0 1.060 1.060 1.150 1.060 1.060 6,000 6,360 1.0600 0.783 0.783 0.850 0.783 0.783 8,119 0.7834 6.00%
2024-08-30 0 1.000 0.980 1.060 - - 0 0 - 0.739 0.724 0.783 - - 0 - 0.00%
2024-08-29 0 1.000 1.000 1.060 1.000 1.000 2,000 2,000 1.0000 0.739 0.739 0.783 0.739 0.739 2,706 0.7390 -5.66%
2024-08-28 0 1.060 1.030 1.060 1.060 1.060 6,000 6,360 1.0600 0.783 0.761 0.783 0.783 0.783 8,119 0.7834 -2.75%
2024-08-27 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-26 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-23 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-22 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-21 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-20 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-19 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-16 0 1.090 1.060 1.100 - - 0 0 - 0.806 0.783 0.813 - - 0 - 0.00%
2024-08-15 0 1.090 1.060 1.100 - - 0 0 - 0.806 0.783 0.813 - - 0 - 0.00%
2024-08-14 0 1.090 1.060 1.090 - - 0 0 - 0.806 0.783 0.806 - - 0 - 0.00%
2024-08-13 0 1.090 1.060 1.100 - - 0 0 - 0.806 0.783 0.813 - - 0 - 0.00%
2024-08-12 0 1.090 0.990 1.100 - - 0 0 - 0.806 0.732 0.813 - - 0 - -0.91%
2024-08-09 0 1.100 1.060 1.100 1.100 1.100 1,000 1,100 1.1000 0.813 0.783 0.813 0.813 0.813 1,353 0.8129 0.00%
2024-08-08 0 1.100 1.060 1.100 - - 0 0 - 0.813 0.783 0.813 - - 0 - 0.00%
2024-08-07 0 1.100 1.060 1.100 - - 0 0 - 0.813 0.783 0.813 - - 0 - 0.00%
2024-08-06 0 1.100 1.060 1.100 - - 0 0 - 0.813 0.783 0.813 - - 0 - 0.00%
2024-08-05 0 1.100 1.060 1.100 - - 0 0 - 0.813 0.783 0.813 - - 0 - 0.00%
2024-08-02 0 1.100 1.050 1.100 - - 0 0 - 0.813 0.776 0.813 - - 0 - 0.00%
2024-08-01 0 1.100 1.050 1.100 - - 0 0 - 0.813 0.776 0.813 - - 0 - 0.00%
2024-07-31 0 1.100 1.050 1.100 1.110 1.110 1,000 1,110 1.1100 0.813 0.776 0.813 0.820 0.820 1,353 0.8203 1.85%
2024-07-30 0 1.080 1.030 1.120 - - 0 0 - 0.798 0.761 0.828 - - 0 - 0.00%
2024-07-29 0 1.080 1.030 1.120 - - 0 0 - 0.798 0.761 0.828 - - 0 - 0.00%
2024-07-26 0 1.080 1.030 1.120 - - 0 0 - 0.798 0.761 0.828 - - 0 - 0.00%
2024-07-25 0 1.080 1.070 1.100 1.080 1.080 8,000 8,640 1.0800 0.798 0.791 0.813 0.798 0.798 10,825 0.7981 -3.57%
2024-07-24 0 1.120 1.070 1.190 - - 0 0 - 0.828 0.791 0.879 - - 0 - 0.00%
2024-07-23 0 1.120 1.090 1.120 - - 0 0 - 0.828 0.806 0.828 - - 0 - 0.00%
2024-07-22 0 1.120 1.090 1.140 - - 0 0 - 0.828 0.806 0.842 - - 0 - 0.00%
2024-07-19 0 1.120 1.070 1.140 - - 0 0 - 0.828 0.791 0.842 - - 0 - 0.00%
2024-07-18 0 1.120 1.070 1.130 - - 0 0 - 0.828 0.791 0.835 - - 0 - 0.00%
2024-07-17 0 1.120 1.070 1.120 - - 0 0 - 0.828 0.791 0.828 - - 0 - -0.88%
2024-07-16 0 1.130 1.070 1.190 - - 0 0 - 0.835 0.791 0.879 - - 0 - 0.00%
2024-07-15 0 1.130 1.070 1.130 - - 0 0 - 0.835 0.791 0.835 - - 0 - 0.00%
2024-07-12 0 1.130 1.070 1.140 - - 0 0 - 0.835 0.791 0.842 - - 0 - 0.00%
2024-07-11 0 1.130 1.070 1.140 - - 0 0 - 0.835 0.791 0.842 - - 0 - 0.00%
2024-07-10 0 1.130 1.070 1.140 - - 0 0 - 0.835 0.791 0.842 - - 0 - 0.00%
2024-07-09 0 1.130 1.110 1.140 1.120 1.190 45,000 52,000 1.1556 0.835 0.820 0.842 0.828 0.879 60,892 0.8540 -8.13%
2024-07-08 0 1.230 1.180 1.260 - - 0 0 - 0.909 0.872 0.931 - - 0 - 0.00%
2024-07-05 0 1.230 1.180 1.260 - - 0 0 - 0.909 0.872 0.931 - - 0 - 0.00%
2024-07-04 0 1.230 1.170 1.260 - - 0 0 - 0.909 0.865 0.931 - - 0 - 0.00%
2024-07-03 0 1.230 1.200 1.230 1.180 1.230 90,000 106,350 1.1817 0.909 0.887 0.909 0.872 0.909 121,784 0.8733 0.00%
2024-07-02 0 1.230 1.220 1.280 1.230 1.230 7,000 8,610 1.2300 0.909 0.902 0.946 0.909 0.909 9,472 0.9090 -6.11%
2024-06-28 0 1.310 1.170 1.390 - - 0 0 - 0.968 0.865 1.027 - - 0 - 0.00%
2024-06-27 0 1.310 1.180 1.390 - - 0 0 - 0.968 0.872 1.027 - - 0 - 0.00%
2024-06-26 0 1.310 1.220 1.380 - - 0 0 - 0.968 0.902 1.020 - - 0 - 0.00%
2024-06-25 0 1.310 1.200 1.390 - - 0 0 - 0.968 0.887 1.027 - - 0 - 0.00%
2024-06-24 0 1.310 1.180 1.360 - - 0 0 - 0.968 0.872 1.005 - - 0 - 0.00%
2024-06-21 0 1.310 1.180 1.380 - - 0 0 - 0.968 0.872 1.020 - - 0 - 0.00%
2024-06-20 0 1.310 1.190 1.400 - - 0 0 - 0.968 0.879 1.035 - - 0 - 0.00%
2024-06-19 0 1.310 1.270 1.370 - - 0 0 - 0.968 0.939 1.012 - - 0 - 0.00%
2024-06-18 0 1.310 1.310 1.450 1.310 1.420 32,000 42,030 1.3134 0.968 0.968 1.072 0.968 1.049 43,301 0.9706 -9.66%
2024-06-17 0 1.450 1.310 1.490 - - 0 0 - 1.072 0.968 1.101 - - 0 - 0.00%
2024-06-14 0 1.450 1.330 1.450 - - 0 0 - 1.072 0.983 1.072 - - 0 - -3.33%
2024-06-13 0 1.500 1.310 1.550 - - 0 0 - 1.109 0.968 1.145 - - 0 - 0.00%
2024-06-12 0 1.500 1.310 1.500 - - 0 0 - 1.109 0.968 1.109 - - 0 - 0.00%
2024-06-11 0 1.500 1.310 1.500 - - 0 0 - 1.109 0.968 1.109 - - 0 - 0.00%
2024-06-07 0 1.500 1.300 1.500 - - 0 0 - 1.109 0.961 1.109 - - 0 - 0.00%
2024-06-06 0 1.500 1.400 1.500 - - 0 0 - 1.109 1.035 1.109 - - 0 - -2.60%
2024-06-05 0 1.540 1.300 1.540 - - 0 0 - 1.138 0.961 1.138 - - 0 - 0.00%
2024-06-04 0 1.540 1.300 1.540 - - 0 0 - 1.138 0.961 1.138 - - 0 - 0.00%
2024-06-03 0 1.540 1.320 1.540 - - 0 0 - 1.138 0.975 1.138 - - 0 - 0.00%
2024-05-31 0 1.540 1.300 1.540 - - 0 0 - 1.138 0.961 1.138 - - 0 - 0.00%
2024-05-30 0 1.540 1.260 1.540 - - 0 0 - 1.138 0.931 1.138 - - 0 - 0.00%
2024-05-29 0 1.540 - 1.540 - - 0 0 - 1.138 - 1.138 - - 0 - -1.91%
2024-05-28 0 1.570 1.330 1.570 1.600 1.600 1,000 1,600 1.6000 1.160 0.983 1.160 1.182 1.182 1,353 1.1824 12.14%
2024-05-27 0 1.500 1.410 1.570 - - 0 0 - 1.035 0.973 1.083 - - 0 - 0.00%
2024-05-24 0 1.500 1.410 1.560 - - 0 0 - 1.035 0.973 1.076 - - 0 - 0.00%
2024-05-23 0 1.500 1.410 1.550 - - 0 0 - 1.035 0.973 1.069 - - 0 - 0.00%
2024-05-22 0 1.500 1.410 1.570 - - 0 0 - 1.035 0.973 1.083 - - 0 - 0.00%
2024-05-21 0 1.500 1.420 1.500 1.410 1.500 3,000 4,320 1.4400 1.035 0.979 1.035 0.973 1.035 4,349 0.9932 -3.23%
2024-05-20 0 1.550 1.400 1.550 - - 0 0 - 1.069 0.966 1.069 - - 0 - -0.64%
2024-05-17 0 1.560 1.280 1.570 - - 0 0 - 1.076 0.883 1.083 - - 0 - 0.00%
2024-05-16 0 1.560 1.280 1.560 - - 0 0 - 1.076 0.883 1.076 - - 0 - -0.64%
2024-05-14 0 1.570 1.400 1.570 1.570 1.570 1,000 1,570 1.5700 1.083 0.966 1.083 1.083 1.083 1,450 1.0829 0.64%
2024-05-13 0 1.560 1.400 1.570 1.560 1.560 1,000 1,560 1.5600 1.076 0.966 1.083 1.076 1.076 1,450 1.0760 0.65%
2024-05-10 0 1.550 1.400 1.550 - - 0 0 - 1.069 0.966 1.069 - - 0 - 0.00%
2024-05-09 0 1.550 1.400 1.550 1.540 1.550 6,000 9,260 1.5433 1.069 0.966 1.069 1.062 1.069 8,699 1.0645 0.65%
2024-05-08 0 1.540 1.450 1.540 1.530 1.550 22,000 33,680 1.5309 1.062 1.000 1.062 1.055 1.069 31,896 1.0559 0.65%
2024-05-07 0 1.530 1.450 1.530 1.520 1.530 4,000 6,110 1.5275 1.055 1.000 1.055 1.048 1.055 5,799 1.0536 0.00%
2024-05-06 0 1.530 1.400 1.530 1.510 1.550 32,000 48,460 1.5144 1.055 0.966 1.055 1.042 1.069 46,394 1.0445 1.32%
2024-05-03 0 1.510 1.400 1.510 - - 0 0 - 1.042 0.966 1.042 - - 0 - 0.00%
2024-05-02 0 1.510 1.400 1.520 - - 0 0 - 1.042 0.966 1.048 - - 0 - 0.00%
2024-04-30 0 1.510 1.400 1.510 1.510 1.510 1,000 1,510 1.5100 1.042 0.966 1.042 1.042 1.042 1,450 1.0415 0.00%
2024-04-29 0 1.510 1.400 1.510 - - 0 0 - 1.042 0.966 1.042 - - 0 - 0.00%
2024-04-26 0 1.510 1.390 1.510 - - 0 0 - 1.042 0.959 1.042 - - 0 - -1.31%
2024-04-25 0 1.530 1.390 1.530 1.390 1.530 4,000 5,980 1.4950 1.055 0.959 1.055 0.959 1.055 5,799 1.0312 4.08%
2024-04-24 0 1.470 1.420 1.530 - - 0 0 - 1.014 0.979 1.055 - - 0 - 0.00%
2024-04-23 0 1.470 1.320 1.520 - - 0 0 - 1.014 0.910 1.048 - - 0 - 0.00%
2024-04-22 0 1.470 1.320 1.490 1.470 1.520 66,000 98,850 1.4977 1.014 0.910 1.028 1.014 1.048 95,687 1.0331 -1.34%
2024-04-19 0 1.490 1.350 1.500 1.480 1.500 32,000 47,850 1.4953 1.028 0.931 1.035 1.021 1.035 46,394 1.0314 0.00%
2024-04-18 0 1.490 1.320 1.490 1.490 1.500 23,000 34,420 1.4965 1.028 0.910 1.028 1.028 1.035 33,346 1.0322 6.43%
2024-04-17 0 1.400 1.400 1.470 1.400 1.500 152,000 225,380 1.4828 0.966 0.966 1.014 0.966 1.035 220,371 1.0227 -6.67%
2024-04-16 0 1.500 1.400 1.500 - - 0 0 - 1.035 0.966 1.035 - - 0 - 0.00%
2024-04-15 0 1.500 1.400 1.500 1.500 1.500 267,000 400,500 1.5000 1.035 0.966 1.035 1.035 1.035 387,099 1.0346 0.00%
2024-04-12 0 1.500 1.400 1.500 - - 0 0 - 1.035 0.966 1.035 - - 0 - 0.00%
2024-04-11 0 1.500 1.370 1.500 1.370 1.500 62,000 92,170 1.4866 1.035 0.945 1.035 0.945 1.035 89,888 1.0254 3.45%
2024-04-10 0 1.450 1.310 1.450 - - 0 0 - 1.000 0.904 1.000 - - 0 - 0.00%
2024-04-09 0 1.450 1.310 1.450 - - 0 0 - 1.000 0.904 1.000 - - 0 - 0.00%
2024-04-08 0 1.450 1.300 1.450 - - 0 0 - 1.000 0.897 1.000 - - 0 - 0.00%
2024-04-05 0 1.450 1.310 1.450 - - 0 0 - 1.000 0.904 1.000 - - 0 - 0.00%
2024-04-03 0 1.450 1.300 1.490 1.450 1.450 2,000 2,900 1.4500 1.000 0.897 1.028 1.000 1.000 2,900 1.0001 0.69%
2024-04-02 0 1.440 1.380 1.490 - - 0 0 - 0.993 0.952 1.028 - - 0 - 0.00%
2024-03-28 0 1.440 1.350 1.460 - - 0 0 - 0.993 0.931 1.007 - - 0 - 0.00%
2024-03-27 0 1.440 1.300 1.490 - - 0 0 - 0.993 0.897 1.028 - - 0 - 0.00%
2024-03-26 0 1.440 1.300 1.490 - - 0 0 - 0.993 0.897 1.028 - - 0 - 0.00%
2024-03-25 0 1.440 1.300 1.490 - - 0 0 - 0.993 0.897 1.028 - - 0 - 0.00%
2024-03-22 0 1.440 1.320 1.490 - - 0 0 - 0.993 0.910 1.028 - - 0 - 0.00%
2024-03-21 0 1.440 1.300 1.500 1.440 1.440 15,000 21,600 1.4400 0.993 0.897 1.035 0.993 0.993 21,747 0.9932 0.00%
2024-03-20 0 1.440 1.350 1.500 - - 0 0 - 0.993 0.931 1.035 - - 0 - 0.00%
2024-03-19 0 1.440 1.340 1.490 - - 0 0 - 0.993 0.924 1.028 - - 0 - 0.00%
2024-03-18 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-15 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-14 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-13 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-12 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-11 0 1.440 1.330 1.500 - - 0 0 - 0.993 0.917 1.035 - - 0 - 0.00%
2024-03-08 0 1.440 1.370 1.460 - - 0 0 - 0.993 0.945 1.007 - - 0 - 0.00%
2024-03-07 0 1.440 1.350 1.370 1.320 1.440 54,000 72,390 1.3406 0.993 0.931 0.945 0.910 0.993 78,290 0.9246 -3.36%
2024-03-06 0 1.490 1.360 1.490 - - 0 0 - 1.028 0.938 1.028 - - 0 - -0.67%
2024-03-05 0 1.500 1.360 1.500 1.410 1.500 3,000 4,400 1.4667 1.035 0.938 1.035 0.973 1.035 4,349 1.0116 0.00%
2024-03-04 0 1.500 1.410 1.500 - - 0 0 - 1.035 0.973 1.035 - - 0 - 0.00%
2024-03-01 0 1.500 1.410 1.570 - - 0 0 - 1.035 0.973 1.083 - - 0 - 0.00%
2024-02-29 0 1.500 1.410 1.570 - - 0 0 - 1.035 0.973 1.083 - - 0 - 0.00%
2024-02-28 0 1.500 1.410 1.500 - - 0 0 - 1.035 0.973 1.035 - - 0 - -3.85%
2024-02-27 0 1.560 1.400 1.560 1.560 1.560 1,000 1,560 1.5600 1.076 0.966 1.076 1.076 1.076 1,450 1.0760 0.65%
2024-02-26 0 1.550 1.250 1.570 - - 0 0 - 1.069 0.862 1.083 - - 0 - 0.00%
2024-02-23 0 1.550 - 1.570 - - 0 0 - 1.069 - 1.083 - - 0 - 0.00%
2024-02-22 0 1.550 - 1.570 - - 0 0 - 1.069 - 1.083 - - 0 - 0.00%
2024-02-21 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-02-20 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - -0.64%
2024-02-19 0 1.560 - 1.560 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
2024-02-16 0 1.560 - 1.570 - - 0 0 - 1.076 - 1.083 - - 0 - 0.00%
2024-02-15 0 1.560 1.350 1.560 - - 0 0 - 1.076 0.931 1.076 - - 0 - 0.00%
2024-02-14 0 1.560 - 1.560 - - 0 0 - 1.076 - 1.076 - - 0 - -0.64%
2024-02-09 0 1.570 1.480 1.570 - - 0 0 - 1.083 1.021 1.083 - - 0 - 0.00%
2024-02-08 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-02-07 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-02-06 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-02-05 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-02-02 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-02-01 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-01-31 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-01-30 0 1.570 - 1.570 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-01-29 0 1.570 - 1.570 1.570 1.570 1,000 1,570 1.5700 1.083 - 1.083 1.083 1.083 1,450 1.0829 4.67%
2024-01-26 0 1.500 1.400 1.570 - - 0 0 - 1.035 0.966 1.083 - - 0 - 0.00%
2024-01-25 0 1.500 1.420 1.500 - - 0 0 - 1.035 0.979 1.035 - - 0 - -2.60%
2024-01-24 0 1.540 1.320 1.540 - - 0 0 - 1.062 0.910 1.062 - - 0 - 0.00%
2024-01-23 0 1.540 1.340 1.540 - - 0 0 - 1.062 0.924 1.062 - - 0 - 0.00%
2024-01-22 0 1.540 1.460 1.540 1.400 1.540 5,000 7,400 1.4800 1.062 1.007 1.062 0.966 1.062 7,249 1.0208 0.00%
2024-01-19 0 1.540 - 1.580 - - 0 0 - 1.062 - 1.090 - - 0 - 0.00%
2024-01-18 0 1.540 1.350 1.540 1.490 1.580 4,000 6,160 1.5400 1.062 0.931 1.062 1.028 1.090 5,799 1.0622 -0.65%
2024-01-17 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-01-16 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-01-15 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-01-12 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-01-11 0 1.550 1.380 1.550 - - 0 0 - 1.069 0.952 1.069 - - 0 - 0.00%
2024-01-10 0 1.550 1.400 1.550 - - 0 0 - 1.069 0.966 1.069 - - 0 - 0.00%
2024-01-09 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2024-01-08 0 1.550 - 1.550 - - 0 0 - 1.069 - 1.069 - - 0 - -0.64%
2024-01-05 0 1.560 - 1.560 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
2024-01-04 0 1.560 1.370 1.560 1.580 1.580 1,000 1,580 1.5800 1.076 0.945 1.076 1.090 1.090 1,450 1.0898 -1.27%
2024-01-03 0 1.580 - 1.580 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2024-01-02 0 1.580 - 1.580 - - 0 0 - 1.090 - 1.090 - - 0 - -0.63%
2023-12-29 0 1.590 1.500 1.590 - - 0 0 - 1.097 1.035 1.097 - - 0 - 0.00%
2023-12-28 0 1.590 1.470 1.590 - - 0 0 - 1.097 1.014 1.097 - - 0 - 0.00%
2023-12-27 0 1.590 1.480 1.590 - - 0 0 - 1.097 1.021 1.097 - - 0 - 0.00%
2023-12-22 0 1.590 1.590 1.600 1.580 1.600 21,000 33,380 1.5895 1.097 1.097 1.104 1.090 1.104 30,446 1.0964 0.00%
2023-12-21 0 1.590 1.520 1.600 1.510 1.610 14,000 21,520 1.5371 1.097 1.048 1.104 1.042 1.110 20,297 1.0602 4.61%
2023-12-20 0 1.520 1.510 1.520 1.500 1.550 922,000 1,401,560 1.5201 1.048 1.042 1.048 1.035 1.069 1,336,725 1.0485 -1.30%
2023-12-19 0 1.540 1.510 1.540 1.500 1.580 1,234,000 1,903,930 1.5429 1.062 1.042 1.062 1.035 1.090 1,789,066 1.0642 1.32%
2023-12-18 0 1.520 1.520 1.540 1.440 1.570 116,000 177,390 1.5292 1.048 1.048 1.062 0.993 1.083 168,178 1.0548 4.83%
2023-12-15 0 1.450 1.450 1.490 1.400 1.500 424,000 616,660 1.4544 1.000 1.000 1.028 0.966 1.035 614,719 1.0032 4.32%
2023-12-14 0 1.390 1.350 1.390 1.390 1.400 49,000 68,480 1.3976 0.959 0.931 0.959 0.959 0.966 71,041 0.9640 0.00%
2023-12-13 0 1.390 1.380 1.390 1.380 1.400 19,000 26,360 1.3874 0.959 0.952 0.959 0.952 0.966 27,546 0.9569 2.21%
2023-12-12 0 1.360 1.350 1.380 - - 0 0 - 0.938 0.931 0.952 - - 0 - 0.00%
2023-12-11 0 1.360 1.360 1.380 1.350 1.350 52,000 70,200 1.3500 0.938 0.938 0.952 0.931 0.931 75,390 0.9312 0.74%
2023-12-08 0 1.350 1.350 1.380 - - 1,000 1,350 1.3500 0.931 0.931 0.952 - - 1,450 0.9312 0.00%
2023-12-07 0 1.350 1.350 1.380 - - 0 0 - 0.931 0.931 0.952 - - 0 - 0.00%
2023-12-06 0 1.350 1.350 1.380 1.350 1.380 102,000 137,730 1.3503 0.931 0.931 0.952 0.931 0.952 147,881 0.9314 0.00%
2023-12-05 0 1.350 1.350 1.380 1.350 1.350 42,000 56,700 1.3500 0.931 0.931 0.952 0.931 0.931 60,892 0.9312 0.00%
2023-12-04 0 1.350 1.350 1.370 1.350 1.350 163,000 220,050 1.3500 0.931 0.931 0.945 0.931 0.931 236,319 0.9312 0.00%
2023-12-01 0 1.350 1.330 1.360 1.330 1.350 73,000 97,110 1.3303 0.931 0.917 0.938 0.917 0.931 105,836 0.9176 -1.46%
2023-11-30 0 1.370 1.290 1.370 - - 0 0 - 0.945 0.890 0.945 - - 0 - 0.00%
2023-11-29 0 1.370 1.290 1.370 - - 0 0 - 0.945 0.890 0.945 - - 0 - 0.00%
2023-11-28 0 1.370 1.290 1.370 - - 0 0 - 0.945 0.890 0.945 - - 0 - 0.00%
2023-11-27 0 1.370 1.320 1.370 1.320 1.370 150,000 202,980 1.3532 0.945 0.910 0.945 0.910 0.945 217,472 0.9334 3.79%
2023-11-24 0 1.320 1.320 1.350 1.320 1.320 70,000 92,400 1.3200 0.910 0.910 0.931 0.910 0.910 101,487 0.9105 0.00%
2023-11-23 0 1.320 1.320 1.330 1.320 1.350 11,000 14,640 1.3309 0.910 0.910 0.917 0.910 0.931 15,948 0.9180 0.00%
2023-11-22 0 1.320 1.320 1.330 1.320 1.320 103,000 135,960 1.3200 0.910 0.910 0.917 0.910 0.910 149,330 0.9105 -0.75%
2023-11-21 0 1.330 1.320 1.330 1.320 1.330 102,000 134,650 1.3201 0.917 0.910 0.917 0.910 0.917 147,881 0.9105 0.76%
2023-11-20 0 1.320 1.260 1.320 1.320 1.320 201,000 265,320 1.3200 0.910 0.869 0.910 0.910 0.910 291,412 0.9105 1.54%
2023-11-17 0 1.300 1.280 1.330 - - 0 0 - 0.897 0.883 0.917 - - 0 - 0.00%
2023-11-16 0 1.300 1.250 1.330 - - 0 0 - 0.897 0.862 0.917 - - 0 - 0.00%
2023-11-15 0 1.300 1.250 1.330 - - 0 0 - 0.897 0.862 0.917 - - 0 - 0.00%
2023-11-14 0 1.300 1.220 1.350 - - 0 0 - 0.897 0.841 0.931 - - 0 - 0.00%
2023-11-13 0 1.300 1.250 1.350 - - 0 0 - 0.897 0.862 0.931 - - 0 - 0.00%
2023-11-10 0 1.300 1.250 1.350 - - 0 0 - 0.897 0.862 0.931 - - 0 - 0.00%
2023-11-09 0 1.300 1.200 1.330 - - 0 0 - 0.897 0.828 0.917 - - 0 - 0.00%
2023-11-08 0 1.300 1.250 1.350 - - 0 0 - 0.897 0.862 0.931 - - 0 - 0.00%
2023-11-07 0 1.300 1.270 1.350 - - 0 0 - 0.897 0.876 0.931 - - 0 - 0.00%
2023-11-06 0 1.300 1.300 1.350 1.250 1.330 66,000 87,700 1.3288 0.897 0.897 0.931 0.862 0.917 95,687 0.9165 -2.26%
2023-11-03 0 1.330 1.250 1.350 - - 0 0 - 0.917 0.862 0.931 - - 0 - 0.00%
2023-11-02 0 1.330 1.250 1.350 - - 0 0 - 0.917 0.862 0.931 - - 0 - 0.00%
2023-11-01 0 1.330 1.200 1.350 - - 0 0 - 0.917 0.828 0.931 - - 0 - 0.00%
2023-10-31 0 1.330 1.200 1.350 - - 0 0 - 0.917 0.828 0.931 - - 0 - 0.00%
2023-10-30 0 1.330 1.200 1.330 1.330 1.330 75,000 99,750 1.3300 0.917 0.828 0.917 0.917 0.917 108,736 0.9174 0.00%
2023-10-27 0 1.330 1.200 1.330 - - 0 0 - 0.917 0.828 0.917 - - 0 - 0.00%
2023-10-26 0 1.330 1.180 1.330 1.320 1.330 50,000 66,370 1.3274 0.917 0.814 0.917 0.910 0.917 72,491 0.9156 0.76%
2023-10-25 0 1.320 1.200 1.330 - - 0 0 - 0.910 0.828 0.917 - - 0 - 0.00%
2023-10-24 0 1.320 1.190 1.320 - - 0 0 - 0.910 0.821 0.910 - - 0 - 0.00%
2023-10-20 0 1.320 1.180 1.330 - - 0 0 - 0.910 0.814 0.917 - - 0 - 0.00%
2023-10-19 0 1.320 1.200 1.330 - - 0 0 - 0.910 0.828 0.917 - - 0 - 0.00%
2023-10-18 0 1.320 1.190 1.320 - - 0 0 - 0.910 0.821 0.910 - - 0 - 0.00%
2023-10-17 0 1.320 1.200 1.330 - - 0 0 - 0.910 0.828 0.917 - - 0 - 0.00%
2023-10-16 0 1.320 1.180 1.330 - - 0 0 - 0.910 0.814 0.917 - - 0 - 0.00%
2023-10-13 0 1.320 1.160 1.330 - - 0 0 - 0.910 0.800 0.917 - - 0 - 0.00%
2023-10-12 0 1.320 1.230 1.330 - - 0 0 - 0.910 0.848 0.917 - - 0 - 0.00%
2023-10-11 0 1.320 1.260 1.330 - - 0 0 - 0.910 0.869 0.917 - - 0 - 0.00%
2023-10-10 0 1.320 1.260 1.290 1.220 1.330 26,000 33,150 1.2750 0.910 0.869 0.890 0.841 0.917 37,695 0.8794 -0.75%
2023-10-09 0 1.330 1.250 1.330 - - 0 0 - 0.917 0.862 0.917 - - 0 - 0.00%
2023-10-06 0 1.330 1.240 1.330 1.330 1.330 81,000 107,730 1.3300 0.917 0.855 0.917 0.917 0.917 117,435 0.9174 0.00%
2023-10-05 0 1.330 1.270 1.340 1.250 1.330 114,000 143,620 1.2598 0.917 0.876 0.924 0.862 0.917 165,278 0.8690 9.92%
2023-10-04 0 1.210 1.210 1.330 1.160 1.250 22,000 26,610 1.2095 0.835 0.835 0.917 0.800 0.862 31,896 0.8343 1.68%
2023-10-03 0 1.190 1.190 1.260 1.180 1.230 20,000 24,550 1.2275 0.821 0.821 0.869 0.814 0.848 28,996 0.8467 -4.80%
2023-09-29 0 1.250 1.250 1.340 1.180 1.250 41,000 49,330 1.2032 0.862 0.862 0.924 0.814 0.862 59,442 0.8299 0.81%
2023-09-28 0 1.240 1.230 1.350 - - 0 0 - 0.855 0.848 0.931 - - 0 - 0.00%
2023-09-27 0 1.240 1.230 1.350 - - 0 0 - 0.855 0.848 0.931 - - 0 - 0.00%
2023-09-26 0 1.240 1.240 1.340 1.240 1.240 4,000 4,960 1.2400 0.855 0.855 0.924 0.855 0.855 5,799 0.8553 -4.62%
2023-09-25 0 1.300 1.230 1.350 - - 0 0 - 0.897 0.848 0.931 - - 0 - 0.00%
2023-09-22 0 1.300 1.230 1.350 - - 0 0 - 0.897 0.848 0.931 - - 0 - 0.00%
2023-09-21 0 1.300 1.250 1.350 - - 0 0 - 0.897 0.862 0.931 - - 0 - 0.00%
2023-09-20 0 1.300 1.230 1.340 1.230 1.340 34,000 44,170 1.2991 0.897 0.848 0.924 0.848 0.924 49,294 0.8961 3.17%
2023-09-19 0 1.260 1.230 1.350 - - 0 0 - 0.869 0.848 0.931 - - 0 - 0.00%
2023-09-18 0 1.260 1.210 1.350 - - 0 0 - 0.869 0.835 0.931 - - 0 - 0.00%
2023-09-15 0 1.260 1.190 1.380 - - 0 0 - 0.869 0.821 0.952 - - 0 - 0.00%
2023-09-14 0 1.260 1.190 1.370 - - 0 0 - 0.869 0.821 0.945 - - 0 - 0.00%
2023-09-13 0 1.260 1.260 1.350 1.240 1.380 652,000 828,000 1.2699 0.869 0.869 0.931 0.855 0.952 945,276 0.8759 -5.97%
2023-09-12 0 1.340 1.230 1.370 - - 0 0 - 0.924 0.848 0.945 - - 0 - 0.00%
2023-09-11 0 1.340 1.290 1.390 1.250 1.350 124,000 167,090 1.3475 0.924 0.890 0.959 0.862 0.931 179,776 0.9294 -0.74%
2023-09-07 0 1.350 1.260 1.350 - - 0 0 - 0.931 0.869 0.931 - - 0 - -0.74%
2023-09-06 0 1.360 1.230 1.370 1.190 1.360 187,000 254,150 1.3591 0.938 0.848 0.945 0.821 0.938 271,114 0.9374 -1.45%
2023-09-05 0 1.380 1.250 1.380 - - 0 0 - 0.952 0.862 0.952 - - 0 - 0.00%
2023-09-04 0 1.380 1.170 1.390 - - 0 0 - 0.952 0.807 0.959 - - 0 - 0.00%
2023-08-31 0 1.380 1.140 1.390 - - 0 0 - 0.952 0.786 0.959 - - 0 - 0.00%
2023-08-30 0 1.380 1.200 1.390 - - 0 0 - 0.952 0.828 0.959 - - 0 - 0.00%
2023-08-29 0 1.380 1.280 1.390 - - 0 0 - 0.952 0.883 0.959 - - 0 - 0.00%
2023-08-28 0 1.380 1.250 1.390 1.340 1.450 106,000 142,680 1.3460 0.952 0.862 0.959 0.924 1.000 153,680 0.9284 4.55%
2023-08-25 0 1.320 1.290 1.320 1.290 1.460 22,000 28,610 1.3005 0.910 0.890 0.910 0.890 1.007 31,896 0.8970 2.33%
2023-08-24 0 1.290 1.290 1.330 1.290 1.330 68,000 87,760 1.2906 0.890 0.890 0.917 0.890 0.917 98,587 0.8902 0.00%
2023-08-23 0 1.290 1.200 1.320 - - 0 0 - 0.890 0.828 0.910 - - 0 - 0.00%
2023-08-22 0 1.290 1.200 1.310 1.280 1.290 46,000 59,080 1.2843 0.890 0.828 0.904 0.883 0.890 66,691 0.8859 0.00%
2023-08-21 0 1.290 1.240 1.290 1.260 1.290 56,000 70,870 1.2655 0.890 0.855 0.890 0.869 0.890 81,189 0.8729 4.03%
2023-08-18 0 1.240 1.170 1.240 1.240 1.240 4,000 4,960 1.2400 0.855 0.807 0.855 0.855 0.855 5,799 0.8553 -3.88%
2023-08-17 0 1.290 1.170 1.300 1.200 1.290 51,000 61,290 1.2018 0.890 0.807 0.897 0.828 0.890 73,940 0.8289 5.74%
2023-08-16 0 1.220 1.220 1.280 1.220 1.250 983,000 1,200,220 1.2210 0.841 0.841 0.883 0.841 0.862 1,425,163 0.8422 -2.40%
2023-08-15 0 1.250 1.170 1.250 - - 0 0 - 0.862 0.807 0.862 - - 0 - 0.00%
2023-08-14 0 1.250 1.180 1.250 - - 0 0 - 0.862 0.814 0.862 - - 0 - 0.00%
2023-08-11 0 1.250 1.180 1.250 - - 0 0 - 0.862 0.814 0.862 - - 0 - 0.00%
2023-08-10 0 1.250 1.180 1.300 1.250 1.250 10,000 12,500 1.2500 0.862 0.814 0.897 0.862 0.862 14,498 0.8622 0.00%
2023-08-09 0 1.250 1.210 1.250 1.150 1.250 109,000 130,400 1.1963 0.862 0.835 0.862 0.793 0.862 158,029 0.8252 2.46%
2023-08-08 0 1.220 1.220 1.300 1.170 1.220 11,000 12,920 1.1745 0.841 0.841 0.897 0.807 0.841 15,948 0.8101 0.00%
2023-08-07 0 1.220 1.160 1.320 - - 0 0 - 0.841 0.800 0.910 - - 0 - 0.00%
2023-08-04 0 1.220 1.160 1.330 - - 0 0 - 0.841 0.800 0.917 - - 0 - 0.00%
2023-08-03 0 1.220 1.160 1.330 - - 0 0 - 0.841 0.800 0.917 - - 0 - 0.00%
2023-08-02 0 1.220 1.160 1.300 - - 0 0 - 0.841 0.800 0.897 - - 0 - 0.00%
2023-08-01 0 1.220 1.150 1.330 - - 0 0 - 0.841 0.793 0.917 - - 0 - 0.00%
2023-07-31 0 1.220 1.210 1.310 1.160 1.220 2,000 2,380 1.1900 0.841 0.835 0.904 0.800 0.841 2,900 0.8208 -0.81%
2023-07-28 0 1.230 1.230 1.330 - - 0 0 - 0.848 0.848 0.917 - - 0 - 0.00%
2023-07-27 0 1.230 1.220 1.320 - - 0 0 - 0.848 0.841 0.910 - - 0 - 0.00%
2023-07-26 0 1.230 1.200 1.330 - - 0 0 - 0.848 0.828 0.917 - - 0 - 0.00%
2023-07-25 0 1.230 1.230 1.310 1.230 1.240 38,000 46,830 1.2324 0.848 0.848 0.904 0.848 0.855 55,093 0.8500 2.50%
2023-07-24 0 1.200 1.110 1.260 - - 0 0 - 0.828 0.766 0.869 - - 0 - 0.00%
2023-07-21 0 1.200 1.120 1.280 - - 0 0 - 0.828 0.773 0.883 - - 0 - 0.00%
2023-07-20 0 1.200 1.200 1.290 - - 0 0 - 0.828 0.828 0.890 - - 0 - 1.69%
2023-07-19 0 1.180 1.180 1.280 1.130 1.150 8,000 9,150 1.1438 0.814 0.814 0.883 0.779 0.793 11,598 0.7889 -3.28%
2023-07-18 0 1.220 1.220 1.320 1.210 1.350 50,000 63,590 1.2718 0.841 0.841 0.910 0.835 0.931 72,491 0.8772 0.83%
2023-07-14 0 1.260 1.250 1.320 1.250 1.260 37,000 46,610 1.2597 0.835 0.828 0.874 0.828 0.835 55,860 0.8344 0.00%
2023-07-13 0 1.260 1.200 1.280 1.130 1.260 315,000 374,540 1.1890 0.835 0.795 0.848 0.748 0.835 475,562 0.7876 7.69%
2023-07-12 0 1.170 1.160 1.280 1.140 1.140 2,000 2,280 1.1400 0.775 0.768 0.848 0.755 0.755 3,019 0.7551 -0.85%
2023-07-11 0 1.180 1.180 1.320 1.140 1.140 2,000 2,280 1.1400 0.782 0.782 0.874 0.755 0.755 3,019 0.7551 -4.07%
2023-07-10 0 1.230 1.220 1.320 1.220 1.220 1,000 1,220 1.2200 0.815 0.808 0.874 0.808 0.808 1,510 0.8081 -6.82%
2023-07-07 0 1.320 1.220 1.350 - - 0 0 - 0.874 0.808 0.894 - - 0 - 0.00%
2023-07-06 0 1.320 1.220 1.350 - - 0 0 - 0.874 0.808 0.894 - - 0 - 0.00%
2023-07-05 0 1.320 1.230 1.350 - - 0 0 - 0.874 0.815 0.894 - - 0 - 0.00%
2023-07-04 0 1.320 1.220 1.340 - - 0 0 - 0.874 0.808 0.888 - - 0 - 0.00%
2023-07-03 0 1.320 1.200 1.350 - - 0 0 - 0.874 0.795 0.894 - - 0 - 0.00%
2023-06-30 0 1.320 1.200 1.350 1.320 1.320 1,000 1,320 1.3200 0.874 0.795 0.894 0.874 0.874 1,510 0.8743 8.20%
2023-06-29 0 1.220 1.110 1.320 - - 0 0 - 0.808 0.735 0.874 - - 0 - 0.00%
2023-06-28 0 1.220 1.110 1.320 - - 0 0 - 0.808 0.735 0.874 - - 0 - 0.00%
2023-06-27 0 1.220 1.210 1.320 1.220 1.220 4,000 4,880 1.2200 0.808 0.801 0.874 0.808 0.808 6,039 0.8081 -3.17%
2023-06-26 0 1.260 1.220 1.350 - - 0 0 - 0.835 0.808 0.894 - - 0 - 0.00%
2023-06-23 0 1.260 1.220 1.350 - - 0 0 - 0.835 0.808 0.894 - - 0 - 0.00%
2023-06-21 0 1.260 1.220 1.350 1.260 1.260 6,000 7,560 1.2600 0.835 0.808 0.894 0.835 0.835 9,058 0.8346 -5.97%
2023-06-20 0 1.340 1.240 1.340 1.210 1.340 5,000 6,570 1.3140 0.888 0.821 0.888 0.801 0.888 7,549 0.8704 0.00%
2023-06-19 0 1.340 1.270 1.350 - - 0 0 - 0.888 0.841 0.894 - - 0 - -2.19%
2023-06-16 0 1.370 1.280 1.370 1.370 1.370 1,000 1,370 1.3700 0.907 0.848 0.907 0.907 0.907 1,510 0.9075 5.38%
2023-06-15 0 1.300 1.200 1.380 - - 0 0 - 0.861 0.795 0.914 - - 0 - 0.00%
2023-06-14 0 1.300 1.280 1.330 1.280 1.370 141,000 183,520 1.3016 0.861 0.848 0.881 0.848 0.907 212,870 0.8621 -2.99%
2023-06-13 0 1.340 1.310 1.350 1.260 1.350 45,000 57,190 1.2709 0.888 0.868 0.894 0.835 0.894 67,937 0.8418 0.00%
2023-06-12 0 1.340 1.250 1.340 1.190 1.340 3,000 3,870 1.2900 0.888 0.828 0.888 0.788 0.888 4,529 0.8545 2.29%
2023-06-09 0 1.310 1.310 1.380 1.300 1.370 129,000 171,220 1.3273 0.868 0.868 0.914 0.861 0.907 194,754 0.8792 -1.50%
2023-06-08 0 1.330 1.260 1.330 1.320 1.330 48,000 63,370 1.3202 0.881 0.835 0.881 0.874 0.881 72,467 0.8745 0.76%
2023-06-07 0 1.320 1.290 1.320 1.280 1.330 97,000 127,940 1.3190 0.874 0.854 0.874 0.848 0.881 146,443 0.8737 3.94%
2023-06-06 0 1.270 1.250 1.390 1.270 1.320 46,000 60,420 1.3135 0.841 0.828 0.921 0.841 0.874 69,447 0.8700 -2.31%
2023-06-05 0 1.300 1.200 1.320 1.280 1.300 42,000 54,180 1.2900 0.861 0.795 0.874 0.848 0.861 63,408 0.8545 4.00%
2023-06-02 0 1.250 1.160 1.290 - - 0 0 - 0.828 0.768 0.854 - - 0 - 0.00%
2023-06-01 0 1.250 1.200 1.290 - - 0 0 - 0.828 0.795 0.854 - - 0 - -3.10%
2023-05-31 0 1.290 1.220 1.290 - - 0 0 - 0.854 0.808 0.854 - - 0 - 0.00%
2023-05-30 0 1.290 1.200 1.290 - - 0 0 - 0.854 0.795 0.854 - - 0 - 0.00%
2023-05-29 0 1.290 1.270 1.290 1.160 1.290 274,000 347,940 1.2699 0.854 0.841 0.854 0.768 0.854 413,663 0.8411 1.57%
2023-05-25 0 1.270 1.230 1.270 1.210 1.270 32,000 39,980 1.2494 0.841 0.815 0.841 0.801 0.841 48,311 0.8276 0.00%
2023-05-24 0 1.270 1.250 1.280 1.250 1.300 45,000 57,090 1.2687 0.841 0.828 0.848 0.828 0.861 67,937 0.8403 1.60%
2023-05-23 0 1.250 1.250 1.270 1.250 1.250 50,000 62,500 1.2500 0.828 0.828 0.841 0.828 0.828 75,486 0.8280 0.00%
2023-05-22 0 1.250 1.200 1.250 1.200 1.250 51,000 63,410 1.2433 0.828 0.795 0.828 0.795 0.828 76,996 0.8236 1.63%
2023-05-19 0 1.230 1.210 1.230 1.200 1.250 302,000 369,880 1.2248 0.815 0.801 0.815 0.795 0.828 455,935 0.8113 -0.81%
2023-05-18 0 1.240 1.130 1.240 - - 0 0 - 0.821 0.748 0.821 - - 0 - 0.00%
2023-05-17 0 1.240 1.130 1.240 - - 0 0 - 0.821 0.748 0.821 - - 0 - 0.00%
2023-05-16 0 1.240 1.180 1.240 1.180 1.240 3,000 3,600 1.2000 0.821 0.782 0.821 0.782 0.821 4,529 0.7948 10.71%
2023-05-15 0 1.120 1.050 1.240 - - 0 0 - 0.742 0.695 0.821 - - 0 - 0.00%
2023-05-12 0 1.120 1.120 1.240 - - 0 0 - 0.742 0.742 0.821 - - 0 - 0.00%
2023-05-11 0 1.120 1.120 1.230 1.100 1.200 53,000 63,480 1.1977 0.742 0.742 0.815 0.729 0.795 80,015 0.7933 -1.75%
2023-05-10 0 1.140 1.140 1.210 - - 0 0 - 0.755 0.755 0.801 - - 0 - 0.00%
2023-05-09 0 1.140 1.140 1.210 - - 0 0 - 0.755 0.755 0.801 - - 0 - 0.00%
2023-05-08 0 1.140 1.140 1.210 1.110 1.240 53,000 63,460 1.1974 0.755 0.755 0.801 0.735 0.821 80,015 0.7931 -5.00%
2023-05-05 0 1.200 1.100 1.200 - - 0 0 - 0.795 0.729 0.795 - - 0 - 0.00%
2023-05-04 0 1.200 1.110 1.210 - - 0 0 - 0.795 0.735 0.801 - - 0 - 0.00%
2023-05-03 0 1.200 1.130 1.270 - - 0 0 - 0.795 0.748 0.841 - - 0 - 0.00%
2023-05-02 0 1.200 1.100 1.270 - - 0 0 - 0.795 0.729 0.841 - - 0 - 0.00%
2023-04-28 0 1.200 1.200 1.240 1.140 1.280 117,000 140,420 1.2002 0.795 0.795 0.821 0.755 0.848 176,637 0.7950 0.00%
2023-04-27 0 1.200 1.100 1.200 1.120 1.210 203,000 243,530 1.1997 0.795 0.729 0.795 0.742 0.801 306,473 0.7946 0.00%
2023-04-26 0 1.200 1.080 1.210 - - 0 0 - 0.795 0.715 0.801 - - 0 - 0.00%
2023-04-25 0 1.200 1.100 1.220 1.190 1.200 82,000 98,180 1.1973 0.795 0.729 0.808 0.788 0.795 123,797 0.7931 0.00%
2023-04-24 0 1.200 1.100 1.210 - - 0 0 - 0.795 0.729 0.801 - - 0 - 0.00%
2023-04-21 0 1.200 1.200 1.280 1.200 1.290 452,000 543,150 1.2017 0.795 0.795 0.848 0.795 0.854 682,393 0.7959 -0.83%
2023-04-20 0 1.210 1.090 1.220 1.060 1.210 493,000 582,200 1.1809 0.801 0.722 0.808 0.702 0.801 744,292 0.7822 3.42%
2023-04-19 0 1.170 1.080 1.170 - - 0 0 - 0.775 0.715 0.775 - - 0 - 0.00%
2023-04-18 0 1.170 1.130 1.190 1.150 1.190 128,000 150,650 1.1770 0.775 0.748 0.788 0.762 0.788 193,244 0.7796 1.74%
2023-04-17 0 1.150 1.110 1.190 - - 0 0 - 0.762 0.735 0.788 - - 0 - 0.00%
2023-04-14 0 1.150 1.050 1.170 - - 0 0 - 0.762 0.695 0.775 - - 0 - 0.00%
2023-04-13 0 1.150 1.100 1.190 - - 0 0 - 0.762 0.729 0.788 - - 0 - 0.00%
2023-04-12 0 1.150 1.140 1.150 1.140 1.150 127,000 145,720 1.1474 0.762 0.755 0.762 0.755 0.762 191,734 0.7600 1.77%
2023-04-11 0 1.130 1.130 1.140 1.130 1.130 26,000 29,380 1.1300 0.748 0.748 0.755 0.748 0.748 39,253 0.7485 0.00%
2023-04-06 0 1.130 1.090 1.130 1.030 1.160 20,000 22,580 1.1290 0.748 0.722 0.748 0.682 0.768 30,194 0.7478 3.67%
2023-04-04 0 1.090 1.070 1.150 1.080 1.090 11,000 12,030 1.0936 0.722 0.709 0.762 0.715 0.722 16,607 0.7244 1.87%
2023-04-03 0 1.070 1.050 1.150 - - 0 0 - 0.709 0.695 0.762 - - 0 - 0.00%
2023-03-31 0 1.070 1.070 1.090 1.070 1.090 176,000 189,370 1.0760 0.709 0.709 0.722 0.709 0.722 265,711 0.7127 0.94%
2023-03-30 0 1.060 1.040 1.070 1.040 1.040 29,000 30,160 1.0400 0.702 0.689 0.709 0.689 0.689 43,782 0.6889 -0.93%
2023-03-29 0 1.070 1.040 1.070 1.040 1.070 41,000 42,670 1.0407 0.709 0.689 0.709 0.689 0.709 61,899 0.6894 1.90%
2023-03-28 0 1.050 1.040 1.060 1.030 1.050 251,000 261,060 1.0401 0.695 0.689 0.702 0.682 0.695 378,940 0.6889 0.96%
2023-03-27 0 1.040 1.040 1.070 1.040 1.040 61,000 63,440 1.0400 0.689 0.689 0.709 0.689 0.689 92,093 0.6889 0.00%
2023-03-24 0 1.040 1.030 1.070 1.030 1.040 64,000 66,230 1.0348 0.689 0.682 0.709 0.682 0.689 96,622 0.6855 0.00%
2023-03-23 0 1.040 1.040 1.070 1.030 1.040 81,000 83,730 1.0337 0.689 0.689 0.709 0.682 0.689 122,287 0.6847 0.00%
2023-03-22 0 1.040 1.040 1.070 1.030 1.040 148,000 152,940 1.0334 0.689 0.689 0.709 0.682 0.689 223,439 0.6845 0.97%
2023-03-21 0 1.030 1.030 1.040 1.020 1.040 361,000 373,880 1.0357 0.682 0.682 0.689 0.676 0.689 545,009 0.6860 0.00%
2023-03-20 0 1.030 1.020 1.030 1.030 1.030 70,000 72,100 1.0300 0.682 0.676 0.682 0.682 0.682 105,680 0.6822 0.00%
2023-03-17 0 1.030 1.020 1.050 - - 0 0 - 0.682 0.676 0.695 - - 0 - -0.96%
2023-03-16 0 1.040 1.030 1.050 1.050 1.050 130,000 136,500 1.0500 0.689 0.682 0.695 0.695 0.695 196,264 0.6955 -1.89%
2023-03-15 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.702 0.702 0.709 0.695 0.702 120,778 0.6971 0.95%
2023-03-14 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.695 0.682 0.695 0.695 0.695 3,019 0.6955 0.00%
2023-03-13 0 1.050 1.020 1.050 1.050 1.060 81,000 85,060 1.0501 0.695 0.676 0.695 0.695 0.702 122,287 0.6956 0.00%
2023-03-10 0 1.050 1.010 1.050 - - 0 0 - 0.695 0.669 0.695 - - 0 - 0.00%
2023-03-09 0 1.050 1.050 1.060 1.050 1.050 94,000 98,700 1.0500 0.695 0.695 0.702 0.695 0.695 141,914 0.6955 0.96%
2023-03-08 0 1.040 1.030 1.040 1.030 1.050 261,000 270,020 1.0346 0.689 0.682 0.689 0.682 0.695 394,037 0.6853 0.00%
2023-03-07 0 1.040 1.030 1.050 1.060 1.060 2,000 2,120 1.0600 0.689 0.682 0.695 0.702 0.702 3,019 0.7021 -1.89%
2023-03-06 0 1.060 1.060 1.070 1.040 1.060 260,000 273,850 1.0533 0.702 0.702 0.709 0.689 0.702 392,527 0.6977 1.92%
2023-03-03 0 1.040 1.030 1.040 - - 0 0 - 0.689 0.682 0.689 - - 0 - 0.00%
2023-03-02 0 1.040 1.030 1.040 1.040 1.050 47,000 49,110 1.0449 0.689 0.682 0.689 0.689 0.695 70,957 0.6921 0.97%
2023-03-01 0 1.030 1.030 1.050 1.010 1.040 841,000 853,160 1.0145 0.682 0.682 0.695 0.669 0.689 1,269,674 0.6720 0.00%
2023-02-28 0 1.030 1.010 1.030 - - 0 0 - 0.682 0.669 0.682 - - 0 - 0.00%
2023-02-27 0 1.030 1.030 1.060 1.030 1.040 201,000 207,040 1.0300 0.682 0.682 0.702 0.682 0.689 303,454 0.6823 0.00%
2023-02-24 0 1.030 1.020 1.030 1.020 1.030 31,000 31,920 1.0297 0.682 0.676 0.682 0.676 0.682 46,801 0.6820 -1.90%
2023-02-23 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.695 0.695 0.702 0.695 0.695 30,194 0.6955 0.00%
2023-02-22 0 1.050 1.030 1.050 - - 0 0 - 0.695 0.682 0.695 - - 0 - 0.00%
2023-02-21 0 1.050 1.050 1.070 1.050 1.050 119,000 124,950 1.0500 0.695 0.695 0.709 0.695 0.695 179,657 0.6955 0.00%
2023-02-20 0 1.050 1.050 1.060 1.050 1.060 227,000 240,600 1.0599 0.695 0.695 0.702 0.695 0.702 342,706 0.7021 -1.87%
2023-02-17 0 1.070 1.050 1.070 - - 0 0 - 0.709 0.695 0.709 - - 0 - 0.00%
2023-02-16 0 1.070 1.050 1.060 1.060 1.070 15,000 15,910 1.0607 0.709 0.695 0.702 0.702 0.709 22,646 0.7026 0.94%
2023-02-15 0 1.060 1.060 1.090 1.060 1.060 40,000 42,400 1.0600 0.702 0.702 0.722 0.702 0.702 60,389 0.7021 0.00%
2023-02-14 0 1.060 1.060 1.070 1.050 1.080 35,000 37,180 1.0623 0.702 0.702 0.709 0.695 0.715 52,840 0.7036 -1.85%
2023-02-13 0 1.080 1.060 1.080 1.020 1.080 263,000 278,010 1.0571 0.715 0.702 0.715 0.676 0.715 397,056 0.7002 0.93%
2023-02-10 0 1.070 1.050 1.070 1.050 1.070 183,000 192,170 1.0501 0.709 0.695 0.709 0.695 0.709 276,279 0.6956 0.94%
2023-02-09 0 1.060 1.040 1.070 1.040 1.060 200,000 210,100 1.0505 0.702 0.689 0.709 0.689 0.702 301,944 0.6958 0.95%
2023-02-08 0 1.050 1.030 1.050 1.030 1.060 360,000 376,030 1.0445 0.695 0.682 0.695 0.682 0.702 543,499 0.6919 0.00%
2023-02-07 0 1.050 1.030 1.050 1.030 1.050 71,000 74,280 1.0462 0.695 0.682 0.695 0.682 0.695 107,190 0.6930 3.96%
2023-02-06 0 1.010 1.010 1.030 1.000 1.110 2,123,000 2,170,500 1.0224 0.669 0.669 0.682 0.662 0.735 3,205,135 0.6772 -6.48%
2023-02-03 0 1.080 1.050 1.080 - - 0 0 - 0.715 0.695 0.715 - - 0 - 0.00%
2023-02-02 0 1.080 1.070 1.090 1.050 1.080 171,000 182,810 1.0691 0.715 0.709 0.722 0.695 0.715 258,162 0.7081 0.00%
2023-02-01 0 1.080 1.060 1.090 1.060 1.090 60,000 64,790 1.0798 0.715 0.702 0.722 0.702 0.722 90,583 0.7153 -1.82%
2023-01-31 0 1.100 1.080 1.130 1.080 1.100 258,000 282,620 1.0954 0.729 0.715 0.748 0.715 0.729 389,508 0.7256 -0.90%
2023-01-30 0 1.110 1.050 1.110 1.060 1.110 221,000 240,690 1.0891 0.735 0.695 0.735 0.702 0.735 333,648 0.7214 1.83%
2023-01-27 0 1.090 1.080 1.090 1.090 1.100 41,000 44,920 1.0956 0.722 0.715 0.722 0.722 0.729 61,899 0.7257 -1.80%
2023-01-26 0 1.110 1.110 1.160 1.060 1.060 18,000 19,080 1.0600 0.735 0.735 0.768 0.702 0.702 27,175 0.7021 -2.63%
2023-01-20 0 1.140 1.120 1.210 - - 0 0 - 0.755 0.742 0.801 - - 0 - 0.00%
2023-01-19 0 1.140 1.140 1.210 1.130 1.200 87,000 104,330 1.1992 0.755 0.755 0.801 0.748 0.795 131,346 0.7943 -5.00%
2023-01-18 0 1.200 1.110 1.200 - - 0 0 - 0.795 0.735 0.795 - - 0 - 0.00%
2023-01-17 0 1.200 1.110 1.200 1.180 1.200 216,000 256,080 1.1856 0.795 0.735 0.795 0.782 0.795 326,099 0.7853 3.45%
2023-01-16 0 1.160 1.060 1.180 1.170 1.190 82,000 96,880 1.1815 0.768 0.702 0.782 0.775 0.788 123,797 0.7826 -2.52%
2023-01-13 0 1.190 1.150 1.190 1.090 1.210 314,000 355,500 1.1322 0.788 0.762 0.788 0.722 0.801 474,052 0.7499 9.17%
2023-01-12 0 1.090 1.030 1.090 - - 0 0 - 0.722 0.682 0.722 - - 0 - 0.00%
2023-01-11 0 1.090 1.030 1.090 1.090 1.090 25,000 27,250 1.0900 0.722 0.682 0.722 0.722 0.722 37,743 0.7220 0.00%
2023-01-10 0 1.090 1.030 1.090 1.070 1.090 35,000 38,090 1.0883 0.722 0.682 0.722 0.709 0.722 52,840 0.7209 0.00%
2023-01-09 0 1.090 1.080 1.090 1.010 1.100 76,000 80,130 1.0543 0.722 0.715 0.722 0.669 0.729 114,739 0.6984 9.00%
2023-01-06 0 1.000 0.990 1.010 0.980 1.000 222,000 221,190 0.9964 0.662 0.656 0.669 0.649 0.662 335,158 0.6600 1.01%
2023-01-05 0 0.990 0.980 0.990 0.940 0.990 687,000 660,810 0.9619 0.656 0.649 0.656 0.623 0.656 1,037,177 0.6371 -1.00%
2023-01-04 0 1.000 0.990 1.010 0.990 0.990 101,000 99,990 0.9900 0.662 0.656 0.669 0.656 0.656 152,482 0.6558 2.04%
2023-01-03 0 0.980 0.980 0.990 0.970 0.970 10,000 9,700 0.9700 0.649 0.649 0.656 0.643 0.643 15,097 0.6425 -1.01%
2022-12-30 0 0.990 0.980 0.990 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2022-12-29 0 0.990 0.980 0.990 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2022-12-28 0 0.990 0.980 1.000 0.970 0.980 105,000 102,080 0.9722 0.656 0.649 0.662 0.643 0.649 158,521 0.6440 0.00%
2022-12-23 0 0.990 0.970 1.000 - - 0 0 - 0.656 0.643 0.662 - - 0 - 0.00%
2022-12-22 0 0.990 0.980 1.010 - - 0 0 - 0.656 0.649 0.669 - - 0 - 0.00%
2022-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.656 0.649 0.662 - - 0 - 0.00%
2022-12-20 0 0.990 0.970 1.000 0.980 0.980 8,000 7,840 0.9800 0.656 0.643 0.662 0.649 0.649 12,078 0.6491 -1.98%
2022-12-19 0 1.010 0.980 1.070 - - 0 0 - 0.669 0.649 0.709 - - 0 - 0.00%
2022-12-16 0 1.010 1.010 1.070 1.010 1.010 7,000 7,070 1.0100 0.669 0.669 0.709 0.669 0.669 10,568 0.6690 0.00%
2022-12-15 0 1.010 1.000 1.020 0.980 1.030 7,000 6,950 0.9929 0.669 0.662 0.676 0.649 0.682 10,568 0.6576 1.00%
2022-12-14 0 1.000 0.980 1.000 0.970 1.000 85,000 84,110 0.9895 0.662 0.649 0.662 0.643 0.662 128,326 0.6554 2.04%
2022-12-13 0 0.980 0.970 0.980 0.970 0.990 510,000 500,630 0.9816 0.649 0.643 0.649 0.643 0.656 769,957 0.6502 0.00%
2022-12-12 0 0.980 0.980 1.000 0.980 1.000 628,000 626,000 0.9968 0.649 0.649 0.662 0.649 0.662 948,104 0.6603 -1.01%
2022-12-09 0 0.990 0.990 1.000 0.990 1.000 123,000 121,780 0.9901 0.656 0.656 0.662 0.656 0.662 185,696 0.6558 0.00%
2022-12-08 0 0.990 0.970 0.980 0.970 0.990 325,000 321,710 0.9899 0.656 0.643 0.649 0.643 0.656 490,659 0.6557 2.06%
2022-12-07 0 0.970 0.970 0.980 0.960 0.990 404,000 399,910 0.9899 0.643 0.643 0.649 0.636 0.656 609,927 0.6557 1.04%
2022-12-06 0 0.960 0.960 0.980 0.960 0.990 74,000 72,490 0.9796 0.636 0.636 0.649 0.636 0.656 111,719 0.6489 0.00%
2022-12-05 0 0.960 0.960 0.980 0.960 0.990 193,000 186,770 0.9677 0.636 0.636 0.649 0.636 0.656 291,376 0.6410 0.00%
2022-12-02 0 0.960 0.960 0.980 0.960 0.990 207,000 204,370 0.9873 0.636 0.636 0.649 0.636 0.656 312,512 0.6540 -3.03%
2022-12-01 0 0.990 0.960 0.980 0.950 1.000 192,000 189,560 0.9873 0.656 0.636 0.649 0.629 0.662 289,866 0.6540 4.21%
2022-11-30 0 0.950 0.950 0.980 0.950 0.980 82,000 80,300 0.9793 0.629 0.629 0.649 0.629 0.649 123,797 0.6486 -3.06%
2022-11-29 0 0.980 0.980 1.000 0.890 1.000 1,514,000 1,473,320 0.9731 0.649 0.649 0.662 0.590 0.662 2,285,715 0.6446 0.00%
2022-11-28 0 0.980 0.980 0.990 0.970 0.990 196,000 192,860 0.9840 0.649 0.649 0.656 0.643 0.656 295,905 0.6518 4.26%
2022-11-25 0 0.940 0.940 0.970 - - 0 0 - 0.623 0.623 0.643 - - 0 - 2.17%
2022-11-24 0 0.920 0.920 0.950 0.920 0.920 4,000 3,680 0.9200 0.609 0.609 0.629 0.609 0.609 6,039 0.6094 -2.13%
2022-11-23 0 0.940 0.940 0.970 0.910 1.000 270,000 269,020 0.9964 0.623 0.623 0.643 0.603 0.662 407,624 0.6600 -2.08%
2022-11-22 0 0.960 0.960 0.990 0.950 0.960 202,000 193,900 0.9599 0.636 0.636 0.656 0.629 0.636 304,963 0.6358 -1.03%
2022-11-21 0 0.970 0.920 1.000 - - 0 0 - 0.643 0.609 0.662 - - 0 - 0.00%
2022-11-18 0 0.970 0.920 0.950 0.920 1.000 173,000 171,510 0.9914 0.643 0.609 0.629 0.609 0.662 261,181 0.6567 6.59%
2022-11-17 0 0.910 0.910 0.920 0.860 0.950 675,000 614,430 0.9103 0.603 0.603 0.609 0.570 0.629 1,019,061 0.6029 -8.08%
2022-11-16 0 0.990 0.940 0.990 - - 0 0 - 0.656 0.623 0.656 - - 0 - -1.00%
2022-11-15 0 1.000 0.960 1.000 0.880 1.000 611,000 609,460 0.9975 0.662 0.636 0.662 0.583 0.662 922,439 0.6607 4.17%
2022-11-14 0 0.960 0.910 0.990 - - 0 0 - 0.636 0.603 0.656 - - 0 - 0.00%
2022-11-11 0 0.960 0.960 1.000 0.920 1.000 55,000 54,670 0.9940 0.636 0.636 0.662 0.609 0.662 83,035 0.6584 1.05%
2022-11-10 0 0.950 0.920 0.950 0.950 0.950 3,000 2,850 0.9500 0.629 0.609 0.629 0.629 0.629 4,529 0.6293 -5.00%
2022-11-09 0 1.000 1.000 1.050 0.910 1.000 128,000 124,900 0.9758 0.662 0.662 0.695 0.603 0.662 193,244 0.6463 0.00%
2022-11-08 0 1.000 0.910 1.000 - - 0 0 - 0.662 0.603 0.662 - - 0 - 0.00%
2022-11-07 0 1.000 0.900 1.000 - - 0 0 - 0.662 0.596 0.662 - - 0 - 0.00%
2022-11-04 0 1.000 0.900 1.050 - - 0 0 - 0.662 0.596 0.695 - - 0 - 0.00%
2022-11-03 0 1.000 0.900 1.000 - - 0 0 - 0.662 0.596 0.662 - - 0 - 0.00%
2022-11-02 0 1.000 0.900 1.000 - - 0 0 - 0.662 0.596 0.662 - - 0 - 0.00%
2022-11-01 0 1.000 0.930 1.030 0.930 1.020 71,000 71,290 1.0041 0.662 0.616 0.682 0.616 0.676 107,190 0.6651 0.00%
2022-10-31 0 1.000 0.900 1.010 - - 0 0 - 0.662 0.596 0.669 - - 0 - 0.00%
2022-10-28 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.662 0.596 0.662 0.662 0.662 3,019 0.6624 -3.85%
2022-10-27 0 1.040 0.930 1.050 - - 0 0 - 0.689 0.616 0.695 - - 0 - -0.95%
2022-10-26 0 1.050 1.000 1.050 0.850 1.050 105,000 104,410 0.9944 0.695 0.662 0.695 0.563 0.695 158,521 0.6587 5.00%
2022-10-25 0 1.000 0.800 1.050 - - 0 0 - 0.662 0.530 0.695 - - 0 - 0.00%
2022-10-24 0 1.000 0.800 1.050 - - 0 0 - 0.662 0.530 0.695 - - 0 - 0.00%
2022-10-21 0 1.000 0.910 1.060 - - 0 0 - 0.662 0.603 0.702 - - 0 - 0.00%
2022-10-20 0 1.000 0.950 1.050 1.000 1.000 7,000 7,000 1.0000 0.662 0.629 0.695 0.662 0.662 10,568 0.6624 -6.54%
2022-10-19 0 1.070 1.000 1.070 1.070 1.070 69,000 73,830 1.0700 0.709 0.662 0.709 0.709 0.709 104,171 0.7087 2.88%
2022-10-18 0 1.040 1.040 1.070 1.040 1.070 3,000 3,150 1.0500 0.689 0.689 0.709 0.689 0.709 4,529 0.6955 0.97%
2022-10-17 0 1.030 1.030 1.070 - - 0 0 - 0.682 0.682 0.709 - - 0 - 0.98%
2022-10-14 0 1.020 1.020 1.130 - - 0 0 - 0.676 0.676 0.748 - - 0 - 0.00%
2022-10-13 0 1.020 1.020 1.130 - - 0 0 - 0.676 0.676 0.748 - - 0 - 0.00%
2022-10-12 0 1.020 1.020 1.130 1.020 1.030 71,000 72,440 1.0203 0.676 0.676 0.748 0.676 0.682 107,190 0.6758 -0.97%
2022-10-11 0 1.030 1.020 1.130 - - 0 0 - 0.682 0.676 0.748 - - 0 - 0.00%
2022-10-10 0 1.030 1.020 1.130 - - 0 0 - 0.682 0.676 0.748 - - 0 - 0.00%
2022-10-07 0 1.030 1.020 1.130 - - 0 0 - 0.682 0.676 0.748 - - 0 - 0.00%
2022-10-06 0 1.030 1.010 1.130 - - 0 0 - 0.682 0.669 0.748 - - 0 - 0.00%
2022-10-05 0 1.030 1.030 1.130 1.010 1.030 5,000 5,070 1.0140 0.682 0.682 0.748 0.669 0.682 7,549 0.6716 -2.83%
2022-10-03 0 1.060 1.000 1.130 - - 0 0 - 0.702 0.662 0.748 - - 0 - 0.00%
2022-09-30 0 1.060 1.060 1.130 - - 0 0 - 0.702 0.702 0.748 - - 0 - 0.00%
2022-09-29 0 1.060 1.050 1.130 - - 0 0 - 0.702 0.695 0.748 - - 0 - 0.00%
2022-09-28 0 1.060 1.060 1.130 1.060 1.100 53,000 57,380 1.0826 0.702 0.702 0.748 0.702 0.729 80,015 0.7171 -10.17%
2022-09-27 0 1.180 1.080 1.270 - - 0 0 - 0.782 0.715 0.841 - - 0 - 0.00%
2022-09-26 0 1.180 1.080 1.260 - - 0 0 - 0.782 0.715 0.835 - - 0 - 0.00%
2022-09-23 0 1.180 1.080 1.250 - - 0 0 - 0.782 0.715 0.828 - - 0 - 0.00%
2022-09-22 0 1.180 1.070 1.200 - - 0 0 - 0.782 0.709 0.795 - - 0 - 0.00%
2022-09-21 0 1.180 1.010 1.270 - - 0 0 - 0.782 0.669 0.841 - - 0 - 0.00%
2022-09-20 0 1.180 1.060 1.250 - - 0 0 - 0.782 0.702 0.828 - - 0 - 0.00%
2022-09-19 0 1.180 1.180 1.230 - - 0 0 - 0.782 0.782 0.815 - - 0 - 0.00%
2022-09-16 0 1.180 1.090 1.260 - - 0 0 - 0.782 0.722 0.835 - - 0 - 0.00%
2022-09-15 0 1.180 1.090 1.260 - - 0 0 - 0.782 0.722 0.835 - - 0 - 0.00%
2022-09-14 0 1.180 1.090 1.180 1.200 1.200 1,000 1,200 1.2000 0.782 0.722 0.782 0.795 0.795 1,510 0.7948 -1.67%
2022-09-13 0 1.200 1.150 1.270 1.200 1.200 4,000 4,800 1.2000 0.795 0.762 0.841 0.795 0.795 6,039 0.7948 4.35%
2022-09-09 0 1.150 1.150 1.260 1.150 1.150 6,000 6,900 1.1500 0.762 0.762 0.835 0.762 0.762 9,058 0.7617 -1.71%
2022-09-08 0 1.170 1.150 1.260 - - 0 0 - 0.775 0.762 0.835 - - 0 - 0.00%
2022-09-07 0 1.170 1.170 1.240 1.170 1.280 57,000 70,710 1.2405 0.775 0.775 0.821 0.775 0.848 86,054 0.8217 1.74%
2022-09-06 0 1.150 1.150 1.240 1.150 1.240 2,000 2,390 1.1950 0.762 0.762 0.821 0.762 0.821 3,019 0.7915 0.88%
2022-09-05 0 1.140 1.120 1.250 1.100 1.270 25,000 30,910 1.2364 0.755 0.742 0.828 0.729 0.841 37,743 0.8190 -2.56%
2022-09-02 0 1.170 1.100 1.280 - - 0 0 - 0.775 0.729 0.848 - - 0 - 0.00%
2022-09-01 0 1.170 1.170 1.250 1.170 1.170 171,000 200,070 1.1700 0.775 0.775 0.828 0.775 0.775 258,162 0.7750 -2.50%
2022-08-31 0 1.200 1.150 1.280 - - 0 0 - 0.795 0.762 0.848 - - 0 - 0.00%
2022-08-30 0 1.200 1.190 1.200 1.190 1.200 11,000 13,150 1.1955 0.795 0.788 0.795 0.788 0.795 16,607 0.7918 0.84%
2022-08-29 0 1.190 1.100 1.190 1.170 1.190 55,000 65,140 1.1844 0.788 0.729 0.788 0.775 0.788 83,035 0.7845 0.85%
2022-08-26 0 1.180 1.060 1.180 - - 0 0 - 0.782 0.702 0.782 - - 0 - 0.00%
2022-08-25 0 1.180 1.050 1.180 - - 0 0 - 0.782 0.695 0.782 - - 0 - 0.00%
2022-08-24 0 1.180 1.070 1.180 1.050 1.180 36,000 39,080 1.0856 0.782 0.709 0.782 0.695 0.782 54,350 0.7190 10.28%
2022-08-23 0 1.070 1.050 1.110 1.070 1.070 20,000 21,440 1.0720 0.709 0.695 0.735 0.709 0.709 30,194 0.7101 -0.93%
2022-08-22 0 1.080 1.080 1.110 0.990 1.150 396,000 416,320 1.0513 0.715 0.715 0.735 0.656 0.762 597,849 0.6964 -13.60%
2022-08-19 0 1.250 1.250 1.330 1.250 1.260 319,000 399,050 1.2509 0.828 0.828 0.881 0.828 0.835 481,601 0.8286 1.63%
2022-08-18 0 1.230 1.230 1.250 - - 0 0 - 0.815 0.815 0.828 - - 0 - 0.00%
2022-08-17 0 1.230 1.230 1.250 1.230 1.240 204,000 250,990 1.2303 0.815 0.815 0.828 0.815 0.821 307,983 0.8149 1.65%
2022-08-16 0 1.210 1.140 1.210 - - 0 0 - 0.801 0.755 0.801 - - 0 - 0.00%
2022-08-15 0 1.210 1.140 1.210 - - 0 0 - 0.801 0.755 0.801 - - 0 - 0.00%
2022-08-12 0 1.210 1.130 1.210 - - 0 0 - 0.801 0.748 0.801 - - 0 - 0.00%
2022-08-11 0 1.210 1.110 1.210 1.210 1.210 3,000 3,630 1.2100 0.801 0.735 0.801 0.801 0.801 4,529 0.8015 0.83%
2022-08-10 0 1.200 1.110 1.200 1.070 1.220 282,000 338,630 1.2008 0.795 0.735 0.795 0.709 0.808 425,741 0.7954 1.69%
2022-08-09 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.782 0.735 0.782 0.782 0.782 3,019 0.7816 3.51%
2022-08-08 0 1.140 1.140 1.190 1.140 1.140 11,000 12,540 1.1400 0.755 0.755 0.788 0.755 0.755 16,607 0.7551 -0.87%
2022-08-05 0 1.150 1.070 1.190 - - 0 0 - 0.762 0.709 0.788 - - 0 - 0.00%
2022-08-04 0 1.150 1.060 1.160 1.150 1.150 1,000 1,150 1.1500 0.762 0.702 0.768 0.762 0.762 1,510 0.7617 -0.86%
2022-08-03 0 1.160 1.150 1.200 1.160 1.160 13,000 15,000 1.1538 0.768 0.762 0.795 0.768 0.768 19,626 0.7643 0.87%
2022-08-02 0 1.150 1.150 1.190 1.150 1.160 5,000 5,770 1.1540 0.762 0.762 0.788 0.762 0.768 7,549 0.7644 -4.96%
2022-08-01 0 1.210 1.160 1.210 - - 0 0 - 0.801 0.768 0.801 - - 0 - 0.00%
2022-07-29 0 1.210 1.160 1.280 - - 0 0 - 0.801 0.768 0.848 - - 0 - 0.00%
2022-07-28 0 1.210 1.210 1.300 1.210 1.210 4,000 4,840 1.2100 0.801 0.801 0.861 0.801 0.801 6,039 0.8015 -4.72%
2022-07-27 0 1.270 1.160 1.300 - - 0 0 - 0.841 0.768 0.861 - - 0 - 0.00%
2022-07-26 0 1.270 1.160 1.300 - - 0 0 - 0.841 0.768 0.861 - - 0 - 0.00%
2022-07-25 0 1.270 1.160 1.290 - - 0 0 - 0.841 0.768 0.854 - - 0 - 0.00%
2022-07-22 0 1.270 1.160 1.310 - - 0 0 - 0.841 0.768 0.868 - - 0 - 0.00%
2022-07-21 0 1.270 1.160 1.310 - - 0 0 - 0.841 0.768 0.868 - - 0 - 0.00%
2022-07-20 0 1.270 1.160 1.310 - - 0 0 - 0.841 0.768 0.868 - - 0 - 0.00%
2022-07-19 0 1.270 1.160 1.280 - - 0 0 - 0.841 0.768 0.848 - - 0 - 0.00%
2022-07-18 0 1.270 1.160 1.270 1.150 1.300 237,000 300,340 1.2673 0.841 0.768 0.841 0.762 0.861 357,804 0.8394 9.48%
2022-07-15 0 1.160 1.150 1.230 - - 0 0 - 0.768 0.762 0.815 - - 0 - 0.00%
2022-07-14 0 1.160 1.150 1.230 1.160 1.160 30,000 34,800 1.1600 0.768 0.762 0.815 0.768 0.768 45,292 0.7684 -2.52%
2022-07-13 0 1.190 1.170 1.230 1.190 1.190 2,000 2,380 1.1900 0.788 0.775 0.815 0.788 0.788 3,019 0.7882 0.00%
2022-07-12 0 1.190 1.170 1.190 - - 0 0 - 0.788 0.775 0.788 - - 0 - -0.83%
2022-07-11 0 1.250 1.170 1.270 1.250 1.250 30,000 37,500 1.2500 0.795 0.744 0.808 0.795 0.795 47,179 0.7948 0.00%
2022-07-08 0 1.250 1.200 1.290 - - 0 0 - 0.795 0.763 0.820 - - 0 - 0.00%
2022-07-07 0 1.250 1.250 1.290 1.250 1.290 10,000 12,700 1.2700 0.795 0.795 0.820 0.795 0.820 15,726 0.8076 0.00%
2022-07-06 0 1.250 1.210 1.280 1.250 1.250 11,000 13,750 1.2500 0.795 0.769 0.814 0.795 0.795 17,299 0.7948 0.00%
2022-07-05 0 1.250 1.220 1.250 1.250 1.260 189,000 236,320 1.2504 0.795 0.776 0.795 0.795 0.801 297,226 0.7951 4.17%
2022-07-04 0 1.200 1.200 1.210 1.190 1.210 197,000 235,960 1.1978 0.763 0.763 0.769 0.757 0.769 309,807 0.7616 4.35%
2022-06-30 0 1.150 1.150 1.200 - - 0 0 - 0.731 0.731 0.763 - - 0 - 0.00%
2022-06-29 0 1.150 1.150 1.220 1.150 1.170 5,000 5,830 1.1660 0.731 0.731 0.776 0.731 0.744 7,863 0.7414 -1.71%
2022-06-28 0 1.170 1.120 1.180 1.180 1.180 9,000 10,620 1.1800 0.744 0.712 0.750 0.750 0.750 14,154 0.7503 -0.85%
2022-06-27 0 1.180 1.180 1.260 - - 0 0 - 0.750 0.750 0.801 - - 0 - 0.00%
2022-06-24 0 1.180 1.180 1.260 - - 0 0 - 0.750 0.750 0.801 - - 0 - 0.00%
2022-06-23 0 1.180 1.180 1.260 - - 0 0 - 0.750 0.750 0.801 - - 0 - 0.00%
2022-06-22 0 1.180 1.180 1.230 1.170 1.190 24,000 28,330 1.1804 0.750 0.750 0.782 0.744 0.757 37,743 0.7506 -1.67%
2022-06-21 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 0.763 0.757 0.763 0.763 0.763 28,307 0.7631 0.00%
2022-06-20 0 1.200 1.200 1.250 - - 0 0 - 0.763 0.763 0.795 - - 0 - 0.00%
2022-06-17 0 1.200 1.200 1.250 1.200 1.200 6,000 7,200 1.2000 0.763 0.763 0.795 0.763 0.763 9,436 0.7631 -4.00%
2022-06-16 0 1.250 1.130 1.260 1.200 1.260 37,000 44,520 1.2032 0.795 0.719 0.801 0.763 0.801 58,187 0.7651 4.17%
2022-06-15 0 1.200 1.130 1.290 1.200 1.220 77,000 93,120 1.2094 0.763 0.719 0.820 0.763 0.776 121,092 0.7690 -0.83%
2022-06-14 0 1.210 1.210 1.320 - - 0 0 - 0.769 0.769 0.839 - - 0 - 0.00%
2022-06-13 0 1.210 1.210 1.320 1.210 1.210 3,000 3,630 1.2100 0.769 0.769 0.839 0.769 0.769 4,718 0.7694 -1.63%
2022-06-10 0 1.230 1.220 1.320 - - 0 0 - 0.782 0.776 0.839 - - 0 - 0.00%
2022-06-09 0 1.230 1.230 1.380 - - 0 0 - 0.782 0.782 0.878 - - 0 - 0.00%
2022-06-08 0 1.230 1.230 1.300 1.230 1.230 1,000 1,230 1.2300 0.782 0.782 0.827 0.782 0.782 1,573 0.7821 -4.65%
2022-06-07 0 1.290 1.220 1.350 - - 0 0 - 0.820 0.776 0.858 - - 0 - 0.00%
2022-06-06 0 1.290 1.230 1.300 1.270 1.300 78,000 100,570 1.2894 0.820 0.782 0.827 0.808 0.827 122,665 0.8199 3.20%
2022-06-02 0 1.250 1.210 1.280 - - 0 0 - 0.795 0.769 0.814 - - 0 - 0.00%
2022-06-01 0 1.250 1.210 1.280 - - 0 0 - 0.795 0.769 0.814 - - 0 - 3.31%
2022-05-31 0 1.210 1.210 1.280 1.190 1.190 11,000 13,180 1.1982 0.769 0.769 0.814 0.757 0.757 17,299 0.7619 -2.42%
2022-05-30 0 1.240 1.200 1.280 - - 0 0 - 0.788 0.763 0.814 - - 0 - 0.00%
2022-05-27 0 1.240 1.240 1.270 - - 0 0 - 0.788 0.788 0.808 - - 0 - 0.00%
2022-05-26 0 1.240 1.210 1.280 1.210 1.240 3,000 3,690 1.2300 0.788 0.769 0.814 0.769 0.788 4,718 0.7821 2.48%
2022-05-25 0 1.210 1.110 1.280 - - 0 0 - 0.769 0.706 0.814 - - 0 - -2.42%
2022-05-24 0 1.240 1.100 1.240 1.240 1.240 141,000 174,840 1.2400 0.788 0.699 0.788 0.788 0.788 221,740 0.7885 0.00%
2022-05-23 0 1.240 1.100 1.280 - - 0 0 - 0.788 0.699 0.814 - - 0 - 0.00%
2022-05-20 0 1.240 1.240 1.250 - - 0 0 - 0.788 0.788 0.795 - - 0 - 3.33%
2022-05-19 0 1.200 1.200 1.280 1.200 1.200 1,000 1,200 1.2000 0.763 0.763 0.814 0.763 0.763 1,573 0.7631 0.00%
2022-05-18 0 1.200 1.200 1.280 1.190 1.200 4,000 4,790 1.1975 0.763 0.763 0.814 0.757 0.763 6,290 0.7615 0.00%
2022-05-17 0 1.200 1.100 1.260 1.200 1.200 6,000 7,200 1.2000 0.763 0.699 0.801 0.763 0.763 9,436 0.7631 0.00%
2022-05-16 0 1.200 1.200 1.270 1.200 1.210 50,000 60,320 1.2064 0.763 0.763 0.808 0.763 0.769 78,631 0.7671 -0.83%
2022-05-13 0 1.210 1.210 1.270 - - 0 0 - 0.769 0.769 0.808 - - 0 - 0.00%
2022-05-12 0 1.210 1.200 1.280 - - 0 0 - 0.769 0.763 0.814 - - 0 - 0.00%
2022-05-11 0 1.210 1.200 1.280 - - 0 0 - 0.769 0.763 0.814 - - 0 - 0.00%
2022-05-10 0 1.210 1.210 1.270 1.210 1.280 22,000 27,200 1.2364 0.769 0.769 0.808 0.769 0.814 34,598 0.7862 -6.20%
2022-05-06 0 1.290 1.220 1.290 1.290 1.290 11,000 14,010 1.2736 0.820 0.776 0.820 0.820 0.820 17,299 0.8099 -0.77%
2022-05-05 0 1.300 1.270 1.370 1.300 1.300 12,000 15,600 1.3000 0.827 0.808 0.871 0.827 0.827 18,871 0.8266 0.78%
2022-05-04 0 1.290 1.270 1.300 1.300 1.300 290,000 376,940 1.2998 0.820 0.808 0.827 0.827 0.827 456,061 0.8265 0.78%
2022-05-03 0 1.280 1.270 1.290 1.280 1.300 13,000 16,740 1.2877 0.814 0.808 0.820 0.814 0.827 20,444 0.8188 0.00%
2022-04-29 0 1.280 1.270 1.300 1.300 1.300 4,000 5,140 1.2850 0.814 0.808 0.827 0.827 0.827 6,290 0.8171 -0.78%
2022-04-28 0 1.290 1.280 1.300 1.290 1.300 17,000 21,950 1.2912 0.820 0.814 0.827 0.820 0.827 26,735 0.8210 0.78%
2022-04-27 0 1.280 1.260 1.300 1.290 1.300 409,000 531,720 1.3000 0.814 0.801 0.827 0.820 0.827 643,203 0.8267 1.59%
2022-04-26 0 1.260 1.260 1.290 - - 0 0 - 0.801 0.801 0.820 - - 0 - 0.00%
2022-04-25 0 1.260 1.250 1.300 1.270 1.270 30,000 38,100 1.2700 0.801 0.795 0.827 0.808 0.808 47,179 0.8076 -2.33%
2022-04-22 0 1.290 1.270 1.300 1.300 1.300 88,000 114,400 1.3000 0.820 0.808 0.827 0.827 0.827 138,391 0.8266 0.78%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 4,000 5,100 1.2750 0.814 0.808 0.814 0.808 0.814 6,290 0.8107 0.79%
2022-04-20 0 1.270 1.270 1.300 1.260 1.270 289,000 366,980 1.2698 0.808 0.808 0.827 0.801 0.808 454,489 0.8075 0.00%
2022-04-19 0 1.270 1.270 1.300 1.270 1.270 71,000 90,170 1.2700 0.808 0.808 0.827 0.808 0.808 111,656 0.8076 0.00%
2022-04-14 0 1.270 1.270 1.340 1.260 1.270 137,000 173,970 1.2699 0.808 0.808 0.852 0.801 0.808 215,450 0.8075 0.79%
2022-04-13 0 1.260 1.260 1.340 1.250 1.250 12,000 15,000 1.2500 0.801 0.801 0.852 0.795 0.795 18,871 0.7948 0.80%
2022-04-12 0 1.250 1.250 1.280 1.240 1.260 41,000 50,990 1.2437 0.795 0.795 0.814 0.788 0.801 64,478 0.7908 -1.57%
2022-04-11 0 1.270 1.260 1.310 1.270 1.330 98,000 124,810 1.2736 0.808 0.801 0.833 0.808 0.846 154,117 0.8098 -5.22%
2022-04-08 0 1.340 1.270 1.340 1.240 1.340 416,000 527,200 1.2673 0.852 0.808 0.852 0.788 0.852 654,212 0.8059 -2.19%
2022-04-07 0 1.370 1.300 1.370 1.400 1.400 5,000 7,000 1.4000 0.871 0.827 0.871 0.890 0.890 7,863 0.8902 4.58%
2022-04-06 0 1.310 1.300 1.310 1.310 1.310 123,000 161,130 1.3100 0.833 0.827 0.833 0.833 0.833 193,433 0.8330 -2.96%
2022-04-04 0 1.350 1.300 1.350 1.350 1.350 54,000 72,900 1.3500 0.858 0.827 0.858 0.858 0.858 84,922 0.8584 -0.74%
2022-04-01 0 1.360 1.300 1.360 1.360 1.360 1,000 1,360 1.3600 0.865 0.827 0.865 0.865 0.865 1,573 0.8648 2.26%
2022-03-31 0 1.330 1.300 1.330 1.310 1.420 552,000 748,860 1.3566 0.846 0.827 0.846 0.833 0.903 868,089 0.8627 -8.90%
2022-03-30 0 1.460 1.430 1.460 1.400 1.460 37,000 52,130 1.4089 0.928 0.909 0.928 0.890 0.928 58,187 0.8959 3.55%
2022-03-29 0 1.410 1.400 1.460 1.410 1.410 1,000 1,410 1.4100 0.897 0.890 0.928 0.897 0.897 1,573 0.8966 -2.08%
2022-03-28 0 1.440 1.440 1.510 1.440 1.440 1,000 1,440 1.4400 0.916 0.916 0.960 0.916 0.916 1,573 0.9157 -4.00%
2022-03-25 0 1.500 1.410 1.500 1.500 1.500 5,000 7,500 1.5000 0.954 0.897 0.954 0.954 0.954 7,863 0.9538 3.45%
2022-03-24 0 1.450 1.420 1.450 1.450 1.450 13,000 18,550 1.4269 0.922 0.903 0.922 0.922 0.922 20,444 0.9074 2.84%
2022-03-23 0 1.410 1.410 1.450 1.390 1.450 23,000 32,220 1.4009 0.897 0.897 0.922 0.884 0.922 36,170 0.8908 -6.00%
2022-03-22 0 1.500 1.420 1.500 1.520 1.520 26,000 39,420 1.5162 0.954 0.903 0.954 0.967 0.967 40,888 0.9641 0.67%
2022-03-21 0 1.490 1.400 1.490 1.490 1.490 13,000 19,370 1.4900 0.947 0.890 0.947 0.947 0.947 20,444 0.9475 0.68%
2022-03-18 0 1.480 1.400 1.480 1.410 1.500 71,000 100,320 1.4130 0.941 0.890 0.941 0.897 0.954 111,656 0.8985 4.96%
2022-03-17 0 1.410 1.410 1.450 1.410 1.440 500,000 713,870 1.4277 0.897 0.897 0.922 0.897 0.916 786,312 0.9079 -2.08%
2022-03-16 0 1.440 1.360 1.440 1.390 1.470 116,000 166,190 1.4327 0.916 0.865 0.916 0.884 0.935 182,424 0.9110 6.67%
2022-03-15 0 1.350 1.320 1.350 1.300 1.400 396,000 530,490 1.3396 0.858 0.839 0.858 0.827 0.890 622,759 0.8518 -3.57%
2022-03-14 0 1.400 1.400 1.470 1.400 1.500 136,000 191,890 1.4110 0.890 0.890 0.935 0.890 0.954 213,877 0.8972 -11.39%
2022-03-11 0 1.580 1.430 1.580 1.400 1.590 108,000 152,240 1.4096 1.005 0.909 1.005 0.890 1.011 169,843 0.8964 5.33%
2022-03-10 0 1.500 1.420 1.500 1.500 1.500 100,000 150,000 1.5000 0.954 0.903 0.954 0.954 0.954 157,262 0.9538 2.04%
2022-03-09 0 1.470 1.430 1.490 1.400 1.570 263,000 369,910 1.4065 0.935 0.909 0.947 0.890 0.998 413,600 0.8944 0.68%
2022-03-08 0 1.460 1.450 1.600 1.420 1.500 54,000 79,850 1.4787 0.928 0.922 1.017 0.903 0.954 84,922 0.9403 -2.67%
2022-03-07 0 1.500 1.430 1.500 - - 20,000 30,000 1.5000 0.954 0.909 0.954 - - 31,452 0.9538 0.00%
2022-03-04 0 1.500 1.500 1.590 1.490 1.500 25,000 37,450 1.4980 0.954 0.954 1.011 0.947 0.954 39,316 0.9525 0.00%
2022-03-03 0 1.500 1.420 1.500 - - 0 0 - 0.954 0.903 0.954 - - 0 - 0.00%
2022-03-02 0 1.500 1.440 1.500 - - 0 0 - 0.954 0.916 0.954 - - 0 - 0.00%
2022-03-01 0 1.500 1.460 1.500 1.500 1.500 2,000 3,000 1.5000 0.954 0.928 0.954 0.954 0.954 3,145 0.9538 -3.23%
2022-02-28 0 1.550 1.430 1.570 - - 0 0 - 0.986 0.909 0.998 - - 0 - 0.00%
2022-02-25 0 1.550 1.430 1.590 - - 0 0 - 0.986 0.909 1.011 - - 0 - 0.00%
2022-02-24 0 1.550 1.420 1.550 - - 0 0 - 0.986 0.903 0.986 - - 0 - -4.32%
2022-02-23 0 1.620 1.430 1.620 - - 0 0 - 1.030 0.909 1.030 - - 0 - 0.00%
2022-02-22 0 1.620 1.400 1.620 - - 0 0 - 1.030 0.890 1.030 - - 0 - 0.00%
2022-02-21 0 1.620 1.500 1.620 - - 0 0 - 1.030 0.954 1.030 - - 0 - 0.00%
2022-02-18 0 1.620 1.410 1.620 1.600 1.620 11,000 17,800 1.6182 1.030 0.897 1.030 1.017 1.030 17,299 1.0290 0.00%
2022-02-17 0 1.620 1.500 1.620 - - 0 0 - 1.030 0.954 1.030 - - 0 - 0.00%
2022-02-16 0 1.620 1.500 1.620 1.570 1.620 22,000 35,390 1.6086 1.030 0.954 1.030 0.998 1.030 34,598 1.0229 6.58%
2022-02-15 0 1.520 1.480 1.620 - - 0 0 - 0.967 0.941 1.030 - - 0 - 0.00%
2022-02-14 0 1.520 1.520 1.600 - - 0 0 - 0.967 0.967 1.017 - - 0 - 0.00%
2022-02-11 0 1.520 1.520 1.620 1.520 1.550 31,000 47,360 1.5277 0.967 0.967 1.030 0.967 0.986 48,751 0.9715 -4.40%
2022-02-10 0 1.590 1.550 1.590 1.590 1.590 7,000 11,130 1.5900 1.011 0.986 1.011 1.011 1.011 11,008 1.0110 1.27%
2022-02-09 0 1.570 1.560 1.610 1.570 1.570 7,000 10,990 1.5700 0.998 0.992 1.024 0.998 0.998 11,008 0.9983 0.64%
2022-02-08 0 1.560 1.560 1.610 - - 0 0 - 0.992 0.992 1.024 - - 0 - 0.00%
2022-02-07 0 1.560 1.560 1.620 - - 0 0 - 0.992 0.992 1.030 - - 0 - 0.00%
2022-02-04 0 1.560 1.550 1.590 1.560 1.630 584,000 929,400 1.5914 0.992 0.986 1.011 0.992 1.036 918,413 1.0120 -3.70%
2022-01-31 0 1.620 1.520 1.620 1.550 1.630 80,000 124,080 1.5510 1.030 0.967 1.030 0.986 1.036 125,810 0.9862 4.52%
2022-01-28 0 1.550 1.470 1.550 - - 0 0 - 0.986 0.935 0.986 - - 0 - 0.00%
2022-01-27 0 1.550 1.460 1.550 1.480 1.550 76,000 113,290 1.4907 0.986 0.928 0.986 0.941 0.986 119,519 0.9479 4.73%
2022-01-26 0 1.480 1.470 1.480 1.470 1.500 123,000 181,840 1.4784 0.941 0.935 0.941 0.935 0.954 193,433 0.9401 1.37%
2022-01-25 0 1.460 1.460 1.500 1.460 1.460 268,000 391,280 1.4600 0.928 0.928 0.954 0.928 0.928 421,463 0.9284 0.00%
2022-01-24 0 1.460 1.400 1.470 - - 0 0 - 0.928 0.890 0.935 - - 0 - 0.00%
2022-01-21 0 1.460 1.460 1.550 1.450 1.450 2,000 2,900 1.4500 0.928 0.928 0.986 0.922 0.922 3,145 0.9220 -5.19%
2022-01-20 0 1.540 1.450 1.550 - - 0 0 - 0.979 0.922 0.986 - - 0 - 0.00%
2022-01-19 0 1.540 1.410 1.550 - - 0 0 - 0.979 0.897 0.986 - - 0 - 0.00%
2022-01-18 0 1.540 1.420 1.540 1.510 1.550 76,000 114,800 1.5105 0.979 0.903 0.979 0.960 0.986 119,519 0.9605 1.99%
2022-01-17 0 1.510 1.410 1.510 - - 0 0 - 0.960 0.897 0.960 - - 0 - 0.00%
2022-01-14 0 1.510 1.410 1.510 - - 0 0 - 0.960 0.897 0.960 - - 0 - 0.00%
2022-01-13 0 1.510 1.460 1.510 1.510 1.550 229,000 345,870 1.5103 0.960 0.928 0.960 0.960 0.986 360,131 0.9604 0.00%
2022-01-12 0 1.510 1.410 1.510 1.510 1.510 4,000 6,040 1.5100 0.960 0.897 0.960 0.960 0.960 6,290 0.9602 0.00%
2022-01-11 0 1.510 1.420 1.510 1.430 1.510 79,000 113,050 1.4310 0.960 0.903 0.960 0.909 0.960 124,237 0.9100 7.86%
2022-01-10 0 1.400 1.350 1.400 1.390 1.400 23,000 32,080 1.3948 0.890 0.858 0.890 0.884 0.890 36,170 0.8869 0.00%
2022-01-07 0 1.400 1.320 1.420 1.400 1.420 37,000 51,880 1.4022 0.890 0.839 0.903 0.890 0.903 58,187 0.8916 -1.41%
2022-01-06 0 1.420 1.350 1.420 1.330 1.430 74,000 102,820 1.3895 0.903 0.858 0.903 0.846 0.909 116,374 0.8835 2.90%
2022-01-05 0 1.380 1.330 1.380 1.380 1.380 15,000 20,700 1.3800 0.878 0.846 0.878 0.878 0.878 23,589 0.8775 0.00%
2022-01-04 0 1.380 1.320 1.380 1.300 1.380 180,000 241,740 1.3430 0.878 0.839 0.878 0.827 0.878 283,072 0.8540 2.99%
2022-01-03 0 1.340 1.340 1.360 1.330 1.360 166,000 222,180 1.3384 0.852 0.852 0.865 0.846 0.865 261,056 0.8511 -4.29%
2021-12-31 0 1.400 1.340 1.400 1.400 1.400 18,000 25,200 1.4000 0.890 0.852 0.890 0.890 0.890 28,307 0.8902 2.94%
2021-12-30 0 1.360 1.360 1.420 1.360 1.360 27,000 36,720 1.3600 0.865 0.865 0.903 0.865 0.865 42,461 0.8648 0.74%
2021-12-29 0 1.350 1.340 1.350 1.340 1.350 20,000 26,990 1.3495 0.858 0.852 0.858 0.852 0.858 31,452 0.8581 0.75%
2021-12-28 0 1.340 1.340 1.350 1.320 1.350 107,000 141,290 1.3205 0.852 0.852 0.858 0.839 0.858 168,271 0.8397 1.52%
2021-12-24 0 1.320 1.320 1.360 - - 0 0 - 0.839 0.839 0.865 - - 0 - 0.76%
2021-12-23 0 1.310 1.310 1.360 1.310 1.330 105,000 139,050 1.3243 0.833 0.833 0.865 0.833 0.846 165,126 0.8421 -0.76%
2021-12-22 0 1.320 1.320 1.360 1.320 1.330 118,000 156,760 1.3285 0.839 0.839 0.865 0.839 0.846 185,570 0.8447 0.76%
2021-12-21 0 1.310 1.310 1.360 1.270 1.330 4,000 5,260 1.3150 0.833 0.833 0.865 0.808 0.846 6,290 0.8362 -1.50%
2021-12-20 0 1.330 1.270 1.360 - - 0 0 - 0.846 0.808 0.865 - - 0 - 0.00%
2021-12-17 0 1.330 1.280 1.360 - - 0 0 - 0.846 0.814 0.865 - - 0 - -0.75%
2021-12-16 0 1.340 1.280 1.370 1.270 1.360 42,000 54,230 1.2912 0.852 0.814 0.871 0.808 0.865 66,050 0.8210 3.88%
2021-12-15 0 1.290 1.290 1.360 1.290 1.390 64,000 84,070 1.3136 0.820 0.820 0.865 0.820 0.884 100,648 0.8353 -7.19%
2021-12-14 0 1.390 1.290 1.420 - - 0 0 - 0.884 0.820 0.903 - - 0 - 0.00%
2021-12-13 0 1.390 1.330 1.410 1.320 1.400 49,000 64,760 1.3216 0.884 0.846 0.897 0.839 0.890 77,059 0.8404 2.96%
2021-12-10 0 1.350 1.290 1.420 - - 0 0 - 0.858 0.820 0.903 - - 0 - 0.00%
2021-12-09 0 1.350 1.310 1.410 - - 0 0 - 0.858 0.833 0.897 - - 0 - 0.00%
2021-12-08 0 1.350 1.300 1.420 - - 0 0 - 0.858 0.827 0.903 - - 0 - 0.00%
2021-12-07 0 1.350 1.330 1.420 - - 0 0 - 0.858 0.846 0.903 - - 0 - 0.00%
2021-12-06 0 1.350 1.350 1.410 1.350 1.350 40,000 54,000 1.3500 0.858 0.858 0.897 0.858 0.858 62,905 0.8584 -4.93%
2021-12-03 0 1.420 1.370 1.420 1.320 1.440 60,000 80,640 1.3440 0.903 0.871 0.903 0.839 0.916 94,357 0.8546 4.41%
2021-12-02 0 1.360 1.290 1.360 1.280 1.360 22,000 29,340 1.3336 0.865 0.820 0.865 0.814 0.865 34,598 0.8480 5.43%
2021-12-01 0 1.290 1.290 1.340 1.290 1.340 72,000 94,520 1.3128 0.820 0.820 0.852 0.820 0.852 113,229 0.8348 -1.53%
2021-11-30 0 1.310 1.310 1.420 1.310 1.320 39,000 51,270 1.3146 0.833 0.833 0.903 0.833 0.839 61,332 0.8359 0.00%
2021-11-29 0 1.310 1.300 1.310 1.300 1.420 259,000 339,660 1.3114 0.833 0.827 0.833 0.827 0.903 407,310 0.8339 -2.96%
2021-11-26 0 1.350 1.350 1.410 1.340 1.380 120,000 162,580 1.3548 0.858 0.858 0.897 0.852 0.878 188,715 0.8615 -4.26%
2021-11-25 0 1.410 1.360 1.490 1.340 1.410 271,000 379,950 1.4020 0.897 0.865 0.947 0.852 0.897 426,181 0.8915 -1.40%
2021-11-24 0 1.430 1.330 1.490 1.430 1.430 2,000 2,860 1.4300 0.909 0.846 0.947 0.909 0.909 3,145 0.9093 3.62%
2021-11-23 0 1.380 1.330 1.460 1.360 1.400 137,000 187,940 1.3718 0.878 0.846 0.928 0.865 0.890 215,450 0.8723 -4.17%
2021-11-22 0 1.440 1.400 1.460 1.440 1.440 33,000 47,520 1.4400 0.916 0.890 0.928 0.916 0.916 51,897 0.9157 2.13%
2021-11-19 0 1.410 1.390 1.490 1.410 1.420 108,000 152,770 1.4145 0.897 0.884 0.947 0.897 0.903 169,843 0.8995 0.00%
2021-11-18 0 1.410 1.410 1.490 1.400 1.430 10,000 14,270 1.4270 0.897 0.897 0.947 0.890 0.909 15,726 0.9074 -1.40%
2021-11-17 0 1.430 1.430 1.490 1.430 1.430 3,000 4,290 1.4300 0.909 0.909 0.947 0.909 0.909 4,718 0.9093 -1.38%
2021-11-16 0 1.450 1.450 1.500 - - 0 0 - 0.922 0.922 0.954 - - 0 - 1.40%
2021-11-15 0 1.430 1.430 1.500 - - 0 0 - 0.909 0.909 0.954 - - 0 - 0.00%
2021-11-12 0 1.430 1.430 1.500 - - 0 0 - 0.909 0.909 0.954 - - 0 - 0.00%
2021-11-11 0 1.430 1.420 1.510 1.420 1.460 19,000 27,050 1.4237 0.909 0.903 0.960 0.903 0.928 29,880 0.9053 -2.05%
2021-11-10 0 1.460 1.460 1.540 - - 0 0 - 0.928 0.928 0.979 - - 0 - 0.00%
2021-11-09 0 1.460 1.460 1.540 1.460 1.460 31,000 45,260 1.4600 0.928 0.928 0.979 0.928 0.928 48,751 0.9284 -6.41%
2021-11-08 0 1.560 1.470 1.560 1.560 1.560 10,000 15,600 1.5600 0.992 0.935 0.992 0.992 0.992 15,726 0.9920 0.00%
2021-11-05 0 1.560 1.470 1.570 1.450 1.560 152,000 231,730 1.5245 0.992 0.935 0.998 0.922 0.992 239,039 0.9694 1.30%
2021-11-04 0 1.540 1.470 1.540 - - 1,000 1,560 1.5600 0.979 0.935 0.979 - - 1,573 0.9920 0.00%
2021-11-03 0 1.540 1.460 1.560 1.460 1.540 21,000 30,740 1.4638 0.979 0.928 0.992 0.928 0.979 33,025 0.9308 0.65%
2021-11-02 0 1.530 1.480 1.530 1.550 1.550 21,000 32,530 1.5490 0.973 0.941 0.973 0.986 0.986 33,025 0.9850 4.79%
2021-11-01 0 1.460 1.460 1.550 1.460 1.480 26,000 38,240 1.4708 0.928 0.928 0.986 0.928 0.941 40,888 0.9352 -1.35%
2021-10-29 0 1.480 1.480 1.500 1.480 1.500 47,000 69,900 1.4872 0.941 0.941 0.954 0.941 0.954 73,913 0.9457 -1.33%
2021-10-28 0 1.500 1.500 1.550 1.500 1.550 5,000 7,600 1.5200 0.954 0.954 0.986 0.954 0.986 7,863 0.9665 -2.60%
2021-10-27 0 1.540 1.540 1.550 - - 0 0 - 0.979 0.979 0.986 - - 0 - 0.00%
2021-10-26 0 1.540 1.500 1.540 1.540 1.540 17,000 26,030 1.5312 0.979 0.954 0.979 0.979 0.979 26,735 0.9736 1.99%
2021-10-25 0 1.510 1.510 1.550 1.500 1.510 71,000 106,550 1.5007 0.960 0.960 0.986 0.954 0.960 111,656 0.9543 0.00%
2021-10-22 0 1.510 1.510 1.550 1.510 1.590 11,000 16,930 1.5391 0.960 0.960 0.986 0.960 1.011 17,299 0.9787 -1.95%
2021-10-21 0 1.540 1.520 1.580 1.500 1.540 37,000 55,660 1.5043 0.979 0.967 1.005 0.954 0.979 58,187 0.9566 -1.28%
2021-10-20 0 1.560 1.500 1.590 - - 0 0 - 0.992 0.954 1.011 - - 0 - 0.00%
2021-10-19 0 1.560 1.550 1.580 1.560 1.600 47,000 74,350 1.5819 0.992 0.986 1.005 0.992 1.017 73,913 1.0059 0.00%
2021-10-18 0 1.560 1.510 1.600 - - 0 0 - 0.992 0.960 1.017 - - 0 - -0.00%
2021-10-15 0 1.660 1.610 1.660 1.650 1.660 10,000 16,520 1.6520 0.992 0.962 0.992 0.986 0.992 16,734 0.9872 1.22%
2021-10-12 0 1.640 1.640 1.670 1.600 1.640 315,000 509,560 1.6177 0.980 0.980 0.998 0.956 0.980 527,132 0.9667 0.00%
2021-10-11 0 1.640 1.640 1.690 1.590 1.650 139,000 225,290 1.6208 0.980 0.980 1.010 0.950 0.986 232,607 0.9685 0.61%
2021-10-08 0 1.630 1.630 1.650 1.620 1.650 40,000 65,100 1.6275 0.974 0.974 0.986 0.968 0.986 66,937 0.9726 -2.98%
2021-10-07 0 1.680 1.630 1.680 - - 0 0 - 1.004 0.974 1.004 - - 0 - 0.00%
2021-10-06 0 1.680 1.600 1.680 1.590 1.680 38,000 61,300 1.6132 1.004 0.956 1.004 0.950 1.004 63,590 0.9640 3.07%
2021-10-05 0 1.630 1.600 1.700 - - 0 0 - 0.974 0.956 1.016 - - 0 - 0.00%
2021-10-04 0 1.630 1.600 1.670 1.630 1.670 119,000 195,010 1.6387 0.974 0.956 0.998 0.974 0.998 199,139 0.9793 0.00%
2021-09-30 0 1.630 1.630 1.700 1.620 1.700 27,000 44,190 1.6367 0.974 0.974 1.016 0.968 1.016 45,183 0.9780 -2.98%
2021-09-29 0 1.680 1.650 1.680 - - 0 0 - 1.004 0.986 1.004 - - 0 - 0.00%
2021-09-28 0 1.680 1.690 1.700 1.650 1.650 3,000 4,950 1.6500 1.004 1.010 1.016 0.986 0.986 5,020 0.9860 1.20%
2021-09-27 0 1.660 1.610 1.700 - - 0 0 - 0.992 0.962 1.016 - - 0 - 0.00%
2021-09-24 0 1.660 1.660 1.700 1.610 1.700 72,000 121,580 1.6886 0.992 0.992 1.016 0.962 1.016 120,487 1.0091 0.61%
2021-09-23 0 1.650 1.650 1.700 1.640 1.700 20,000 33,200 1.6600 0.986 0.986 1.016 0.980 1.016 33,469 0.9920 -2.94%
2021-09-21 0 1.700 1.640 1.700 1.700 1.700 6,000 10,200 1.7000 1.016 0.980 1.016 1.016 1.016 10,041 1.0159 0.59%
2021-09-20 0 1.690 1.650 1.690 1.650 1.700 38,000 63,890 1.6813 1.010 0.986 1.010 0.986 1.016 63,590 1.0047 -0.59%
2021-09-17 0 1.700 1.660 1.700 1.680 1.700 297,000 503,020 1.6937 1.016 0.992 1.016 1.004 1.016 497,010 1.0121 0.00%
2021-09-16 0 1.700 1.690 1.730 1.680 1.700 152,000 258,260 1.6991 1.016 1.010 1.034 1.004 1.016 254,362 1.0153 1.19%
2021-09-15 0 1.680 1.680 1.740 1.650 1.680 187,000 312,110 1.6690 1.004 1.004 1.040 0.986 1.004 312,932 0.9974 1.20%
2021-09-14 0 1.660 1.660 1.680 1.650 1.750 347,000 580,750 1.6736 0.992 0.992 1.004 0.986 1.046 580,682 1.0001 2.47%
2021-09-13 0 1.620 1.600 1.620 1.590 1.650 119,000 194,920 1.6380 0.968 0.956 0.968 0.950 0.986 199,139 0.9788 3.18%
2021-09-10 0 1.570 1.570 1.590 1.570 1.590 57,000 89,510 1.5704 0.938 0.938 0.950 0.938 0.950 95,386 0.9384 0.00%
2021-09-09 0 1.570 1.550 1.570 1.570 1.580 125,000 196,450 1.5716 0.938 0.926 0.938 0.938 0.944 209,179 0.9391 -1.26%
2021-09-08 0 1.590 1.580 1.600 1.590 1.600 29,000 46,350 1.5983 0.950 0.944 0.956 0.950 0.956 48,530 0.9551 -1.24%
2021-09-07 0 1.610 1.600 1.610 1.590 1.620 172,000 276,970 1.6103 0.962 0.956 0.962 0.950 0.968 287,831 0.9623 1.90%
2021-09-06 0 1.580 1.570 1.640 1.560 1.600 217,000 343,290 1.5820 0.944 0.938 0.980 0.932 0.956 363,135 0.9454 -3.07%
2021-09-03 0 1.630 1.610 1.630 1.630 1.640 12,000 19,580 1.6317 0.974 0.962 0.974 0.974 0.980 20,081 0.9750 1.24%
2021-09-02 0 1.610 1.580 1.640 1.590 1.640 57,000 92,320 1.6196 0.962 0.944 0.980 0.950 0.980 95,386 0.9679 -0.62%
2021-09-01 0 1.620 1.600 1.630 1.620 1.620 42,000 68,040 1.6200 0.968 0.956 0.974 0.968 0.968 70,284 0.9681 0.00%
2021-08-31 0 1.620 1.570 1.620 1.500 1.660 522,000 816,360 1.5639 0.968 0.938 0.968 0.896 0.992 873,532 0.9346 -1.82%
2021-08-30 0 1.650 1.610 1.650 - - 0 0 - 0.986 0.962 0.986 - - 0 - 0.00%
2021-08-27 0 1.650 1.550 1.670 - - 40,000 67,200 1.6800 0.986 0.926 0.998 - - 66,937 1.0039 0.00%
2021-08-26 0 1.650 1.600 1.680 - - 0 0 - 0.986 0.956 1.004 - - 0 - 0.00%
2021-08-25 0 1.650 1.590 1.650 1.540 1.650 26,000 40,740 1.5669 0.986 0.950 0.986 0.920 0.986 43,509 0.9364 9.27%
2021-08-24 0 1.510 1.510 1.680 1.500 1.590 13,000 20,280 1.5600 0.902 0.902 1.004 0.896 0.950 21,755 0.9322 -4.43%
2021-08-23 0 1.580 1.500 1.680 - - 0 0 - 0.944 0.896 1.004 - - 0 - 0.00%
2021-08-20 0 1.580 1.580 1.680 - - 0 0 - 0.944 0.944 1.004 - - 0 - 0.00%
2021-08-19 0 1.580 1.540 1.620 1.520 1.590 354,000 559,190 1.5796 0.944 0.920 0.968 0.908 0.950 592,396 0.9439 -0.63%
2021-08-18 0 1.590 1.510 1.590 - - 0 0 - 0.950 0.902 0.950 - - 0 - -2.45%
2021-08-17 0 1.630 1.500 1.670 - - 0 0 - 0.974 0.896 0.998 - - 0 - 0.00%
2021-08-16 0 1.630 1.600 1.630 1.630 1.630 6,000 9,780 1.6300 0.974 0.956 0.974 0.974 0.974 10,041 0.9740 -2.98%
2021-08-13 0 1.680 1.510 1.680 - - 0 0 - 1.004 0.902 1.004 - - 0 - 0.00%
2021-08-12 0 1.680 1.510 1.690 - - 0 0 - 1.004 0.902 1.010 - - 0 - 0.00%
2021-08-11 0 1.680 1.510 1.680 - - 0 0 - 1.004 0.902 1.004 - - 0 - -0.59%
2021-08-10 0 1.690 1.510 1.700 - - 0 0 - 1.010 0.902 1.016 - - 0 - 0.00%
2021-08-09 0 1.690 1.510 1.700 - - 0 0 - 1.010 0.902 1.016 - - 0 - 0.00%
2021-08-06 0 1.690 1.510 1.690 - - 0 0 - 1.010 0.902 1.010 - - 0 - 0.00%
2021-08-05 0 1.690 1.510 1.690 - - 0 0 - 1.010 0.902 1.010 - - 0 - 0.00%
2021-08-04 0 1.690 1.510 1.690 - - 0 0 - 1.010 0.902 1.010 - - 0 - 0.00%
2021-08-03 0 1.690 1.500 1.690 - - 0 0 - 1.010 0.896 1.010 - - 0 - 0.00%
2021-08-02 0 1.690 1.520 1.690 - - 2,000 3,400 1.7000 1.010 0.908 1.010 - - 3,347 1.0159 -0.59%
2021-07-30 0 1.700 1.520 1.700 1.700 1.700 4,000 6,800 1.7000 1.016 0.908 1.016 1.016 1.016 6,694 1.0159 0.00%
2021-07-29 0 1.700 1.520 1.700 - - 0 0 - 1.016 0.908 1.016 - - 0 - 0.00%
2021-07-28 0 1.700 1.510 1.700 1.670 1.700 10,000 16,940 1.6940 1.016 0.902 1.016 0.998 1.016 16,734 1.0123 1.80%
2021-07-27 0 1.670 1.510 1.700 1.670 1.670 1,000 1,670 1.6700 0.998 0.902 1.016 0.998 0.998 1,673 0.9979 0.00%
2021-07-26 0 1.670 1.560 1.740 - - 0 0 - 0.998 0.932 1.040 - - 0 - 0.00%
2021-07-23 0 1.670 1.670 1.740 - - 0 0 - 0.998 0.998 1.040 - - 0 - -0.00%
2021-07-22 0 1.720 1.670 1.740 - - 0 0 - 0.998 0.969 1.010 - - 0 - 0.00%
2021-07-21 0 1.720 1.670 1.750 - - 0 0 - 0.998 0.969 1.015 - - 0 - 0.00%
2021-07-20 0 1.720 1.670 1.720 - - 0 0 - 0.998 0.969 0.998 - - 0 - 0.00%
2021-07-19 0 1.720 1.670 1.730 1.710 1.720 6,000 10,280 1.7133 0.998 0.969 1.004 0.992 0.998 10,341 0.9941 0.58%
2021-07-16 0 1.710 1.670 1.720 1.650 1.720 28,000 47,180 1.6850 0.992 0.969 0.998 0.957 0.998 48,259 0.9776 -1.16%
2021-07-15 0 1.730 1.710 1.730 1.730 1.730 3,000 5,190 1.7300 1.004 0.992 1.004 1.004 1.004 5,171 1.0038 0.00%
2021-07-14 0 1.730 1.680 1.730 1.700 1.730 272,000 464,330 1.7071 1.004 0.975 1.004 0.986 1.004 468,802 0.9905 -1.14%
2021-07-13 0 1.750 1.710 1.750 1.750 1.750 72,000 126,000 1.7500 1.015 0.992 1.015 1.015 1.015 124,095 1.0154 0.00%
2021-07-12 0 1.750 1.710 1.750 - - 0 0 - 1.015 0.992 1.015 - - 0 - 0.00%
2021-07-09 0 1.750 1.710 1.750 - - 0 0 - 1.015 0.992 1.015 - - 0 - 0.00%
2021-07-08 0 1.750 1.710 1.750 1.740 1.750 256,000 447,550 1.7482 1.015 0.992 1.015 1.010 1.015 441,225 1.0143 0.57%
2021-07-07 0 1.740 1.700 1.740 1.710 1.740 38,000 65,010 1.7108 1.010 0.986 1.010 0.992 1.010 65,494 0.9926 0.00%
2021-07-06 0 1.740 1.710 1.740 1.710 1.740 113,000 193,260 1.7103 1.010 0.992 1.010 0.992 1.010 194,760 0.9923 -0.57%
2021-07-05 0 1.750 1.710 1.750 1.710 1.750 96,000 164,670 1.7153 1.015 0.992 1.015 0.992 1.015 165,460 0.9952 -0.57%
2021-07-02 0 1.760 1.720 1.760 1.760 1.760 79,000 139,040 1.7600 1.021 0.998 1.021 1.021 1.021 136,159 1.0212 0.00%
2021-06-30 0 1.760 1.710 1.760 1.720 1.760 101,000 173,760 1.7204 1.021 0.992 1.021 0.998 1.021 174,077 0.9982 1.15%
2021-06-29 0 1.740 1.720 1.740 1.740 1.740 13,000 22,620 1.7400 1.010 0.998 1.010 1.010 1.010 22,406 1.0096 0.00%
2021-06-28 0 1.740 1.720 1.760 - - 0 0 - 1.010 0.998 1.021 - - 0 - 0.00%
2021-06-25 0 1.740 1.730 1.780 1.740 1.760 103,000 179,460 1.7423 1.010 1.004 1.033 1.010 1.021 177,524 1.0109 -2.79%
2021-06-24 0 1.790 1.760 1.790 - - 0 0 - 1.039 1.021 1.039 - - 0 - 0.00%
2021-06-23 0 1.790 1.750 1.790 - - 0 0 - 1.039 1.015 1.039 - - 0 - 0.00%
2021-06-22 0 1.790 1.750 1.790 - - 0 0 - 1.039 1.015 1.039 - - 0 - -0.56%
2021-06-21 0 1.800 1.760 1.800 1.750 1.800 55,000 96,510 1.7547 1.044 1.021 1.044 1.015 1.044 94,795 1.0181 0.56%
2021-06-18 0 1.790 1.770 1.800 - - 0 0 - 1.039 1.027 1.044 - - 0 - 0.00%
2021-06-17 0 1.790 1.770 1.860 1.790 1.790 64,000 114,560 1.7900 1.039 1.027 1.079 1.039 1.039 110,306 1.0386 0.56%
2021-06-16 0 1.780 1.770 1.850 - - 0 0 - 1.033 1.027 1.073 - - 0 - 0.00%
2021-06-15 0 1.780 1.780 1.800 1.760 1.880 622,000 1,115,230 1.7930 1.033 1.033 1.044 1.021 1.091 1,072,040 1.0403 1.14%
2021-06-11 0 1.760 1.760 1.800 1.760 1.800 70,000 124,920 1.7846 1.021 1.021 1.044 1.021 1.044 120,648 1.0354 -4.86%
2021-06-10 0 1.850 1.810 1.850 1.810 1.850 5,000 9,090 1.8180 1.073 1.050 1.073 1.050 1.073 8,618 1.0548 2.21%
2021-06-09 0 1.810 1.760 1.810 1.760 1.820 11,000 19,670 1.7882 1.050 1.021 1.050 1.021 1.056 18,959 1.0375 2.84%
2021-06-08 0 1.760 1.740 1.800 1.760 1.870 103,000 183,770 1.7842 1.021 1.010 1.044 1.021 1.085 177,524 1.0352 -5.38%
2021-06-07 0 1.860 1.780 1.860 - - 0 0 - 1.079 1.033 1.079 - - 0 - 0.00%
2021-06-04 0 1.860 1.780 1.860 1.760 1.880 643,000 1,185,540 1.8438 1.079 1.033 1.079 1.021 1.091 1,108,234 1.0698 3.91%
2021-06-03 0 1.790 1.750 1.800 1.750 1.830 202,000 353,620 1.7506 1.039 1.015 1.044 1.015 1.062 348,154 1.0157 2.29%
2021-06-02 0 1.750 1.750 1.830 1.750 1.830 10,000 17,960 1.7960 1.015 1.015 1.062 1.015 1.062 17,235 1.0420 -6.42%
2021-06-01 0 1.870 1.750 1.870 1.800 1.870 48,000 86,790 1.8081 1.085 1.015 1.085 1.044 1.085 82,730 1.0491 4.47%
2021-05-31 0 1.790 1.710 1.800 1.740 1.790 655,000 1,154,250 1.7622 1.039 0.992 1.044 1.010 1.039 1,128,917 1.0224 0.56%
2021-05-28 0 1.780 1.750 1.850 1.780 1.780 16,000 28,480 1.7800 1.033 1.015 1.073 1.033 1.033 27,577 1.0328 -1.11%
2021-05-27 0 1.800 1.800 1.870 1.780 1.800 28,000 50,380 1.7993 1.044 1.044 1.085 1.033 1.044 48,259 1.0439 1.12%
2021-05-26 0 1.780 1.780 1.820 1.780 1.780 31,000 55,180 1.7800 1.033 1.033 1.056 1.033 1.033 53,430 1.0328 0.00%
2021-05-25 0 1.780 1.700 1.780 1.720 1.780 55,000 97,270 1.7685 1.033 0.986 1.033 0.998 1.033 94,795 1.0261 3.49%
2021-05-24 0 1.720 1.720 1.800 1.720 1.720 17,000 29,240 1.7200 0.998 0.998 1.044 0.998 0.998 29,300 0.9979 -2.27%
2021-05-21 0 1.760 1.710 1.760 1.710 1.760 2,000 3,470 1.7350 1.021 0.992 1.021 0.992 1.021 3,447 1.0067 -1.12%
2021-05-20 0 1.780 1.660 1.780 1.750 1.780 5,000 8,780 1.7560 1.033 0.963 1.033 1.015 1.033 8,618 1.0188 -1.11%
2021-05-18 0 1.800 1.750 1.800 1.780 1.830 66,000 118,430 1.7944 1.044 1.015 1.044 1.033 1.062 113,753 1.0411 2.86%
2021-05-17 0 1.750 1.700 1.770 1.750 1.800 76,000 134,310 1.7672 1.015 0.986 1.027 1.015 1.044 130,989 1.0254 -1.69%
2021-05-14 0 1.780 1.700 1.780 - - 0 0 - 1.033 0.986 1.033 - - 0 - 0.00%
2021-05-13 0 1.780 1.660 1.780 1.760 1.780 6,000 10,640 1.7733 1.033 0.963 1.033 1.021 1.033 10,341 1.0289 1.71%
2021-05-12 0 1.750 1.750 1.800 1.690 1.690 8,000 13,520 1.6900 1.015 1.015 1.044 0.981 0.981 13,788 0.9805 -0.57%
2021-05-11 0 1.760 1.700 1.810 1.760 1.800 113,000 202,200 1.7894 1.021 0.986 1.050 1.021 1.044 194,760 1.0382 -2.22%
2021-05-10 0 1.800 1.700 1.800 1.800 1.800 13,000 22,800 1.7538 1.044 0.986 1.044 1.044 1.044 22,406 1.0176 0.00%
2021-05-07 0 1.800 1.750 1.800 - - 0 0 - 1.044 1.015 1.044 - - 0 - 0.00%
2021-05-06 0 1.800 1.750 1.800 1.750 1.800 25,000 44,090 1.7636 1.044 1.015 1.044 1.015 1.044 43,088 1.0232 0.00%
2021-05-05 0 1.800 1.710 1.800 1.750 1.810 30,000 52,730 1.7577 1.044 0.992 1.044 1.015 1.050 51,706 1.0198 2.27%
2021-05-04 0 1.760 1.700 1.810 1.760 1.810 129,000 233,320 1.8087 1.021 0.986 1.050 1.021 1.050 222,336 1.0494 4.14%
2021-05-03 0 1.690 1.690 1.770 1.690 1.690 5,060 8,551 1.6899 0.981 0.981 1.027 0.981 0.981 8,721 0.9805 -0.59%
2021-04-30 0 1.700 1.650 1.700 1.690 1.700 19,000 32,200 1.6947 0.986 0.957 0.986 0.981 0.986 32,747 0.9833 0.59%
2021-04-29 0 1.690 1.650 1.690 1.650 1.690 132,000 219,340 1.6617 0.981 0.957 0.981 0.957 0.981 227,507 0.9641 -0.59%
2021-04-28 0 1.700 1.650 1.700 1.700 1.700 24,000 40,800 1.7000 0.986 0.957 0.986 0.986 0.986 41,365 0.9863 0.00%
2021-04-27 0 1.700 1.660 1.700 - - 0 0 - 0.986 0.963 0.986 - - 0 - 0.00%
2021-04-26 0 1.700 1.660 1.700 1.650 1.700 58,000 96,550 1.6647 0.986 0.963 0.986 0.957 0.986 99,965 0.9658 0.00%
2021-04-23 0 1.700 1.660 1.700 1.660 1.700 201,000 336,700 1.6751 0.986 0.963 0.986 0.963 0.986 346,431 0.9719 1.19%
2021-04-22 0 1.680 1.630 1.680 1.640 1.680 32,000 52,970 1.6553 0.975 0.946 0.975 0.952 0.975 55,153 0.9604 0.00%
2021-04-21 0 1.680 1.650 1.680 1.640 1.700 242,000 405,460 1.6755 0.975 0.957 0.975 0.952 0.986 417,096 0.9721 0.00%
2021-04-20 0 1.680 1.650 1.680 1.680 1.680 68,000 114,240 1.6800 0.975 0.957 0.975 0.975 0.975 117,200 0.9747 -1.75%
2021-04-19 0 1.710 1.670 1.710 1.700 1.730 209,000 355,430 1.7006 0.992 0.969 0.992 0.986 1.004 360,219 0.9867 -1.16%
2021-04-16 0 1.730 1.660 1.730 1.730 1.740 109,000 189,650 1.7399 1.004 0.963 1.004 1.004 1.010 187,865 1.0095 0.00%
2021-04-15 0 1.730 1.650 1.730 - - 0 0 - 1.004 0.957 1.004 - - 0 - 0.00%
2021-04-14 0 1.730 1.660 1.730 1.640 1.750 158,000 268,520 1.6995 1.004 0.963 1.004 0.952 1.015 272,319 0.9861 1.76%
2021-04-13 0 1.700 1.630 1.730 - - 0 0 - 0.986 0.946 1.004 - - 0 - 0.00%
2021-04-12 0 1.700 1.630 1.700 1.700 1.700 3,000 5,100 1.7000 0.986 0.946 0.986 0.986 0.986 5,171 0.9863 0.00%
2021-04-09 0 1.700 1.620 1.760 - - 0 0 - 0.986 0.940 1.021 - - 0 - 0.00%
2021-04-08 0 1.700 1.600 1.770 - - 0 0 - 0.986 0.928 1.027 - - 0 - 0.00%
2021-04-07 0 1.700 1.640 1.700 1.640 1.700 279,000 464,020 1.6632 0.986 0.952 0.986 0.952 0.986 480,867 0.9650 3.66%
2021-04-01 0 1.640 1.630 1.680 1.610 1.650 43,000 70,450 1.6384 0.952 0.946 0.975 0.934 0.957 74,112 0.9506 -2.38%
2021-03-31 0 1.680 1.680 1.770 1.670 1.840 146,000 248,910 1.7049 0.975 0.975 1.027 0.969 1.068 251,636 0.9892 -7.69%
2021-03-30 0 1.820 1.730 1.850 - - 0 0 - 1.056 1.004 1.073 - - 0 - 0.00%
2021-03-29 0 1.820 1.730 1.880 - - 0 0 - 1.056 1.004 1.091 - - 0 - 0.00%
2021-03-26 0 1.820 1.750 1.890 - - 0 0 - 1.056 1.015 1.097 - - 0 - 0.00%
2021-03-25 0 1.820 1.730 1.850 - - 0 0 - 1.056 1.004 1.073 - - 0 - 0.00%
2021-03-24 0 1.820 1.730 1.850 1.670 1.820 66,000 112,990 1.7120 1.056 1.004 1.073 0.969 1.056 113,753 0.9933 0.00%
2021-03-23 0 1.820 1.770 1.900 - - 0 0 - 1.056 1.027 1.102 - - 0 - 0.00%
2021-03-22 0 1.820 1.760 1.820 1.750 1.820 3,000 5,390 1.7967 1.056 1.021 1.056 1.015 1.056 5,171 1.0424 0.00%
2021-03-19 0 1.820 1.820 1.900 1.820 1.900 4,000 7,360 1.8400 1.056 1.056 1.102 1.056 1.102 6,894 1.0676 -4.21%
2021-03-18 0 1.900 1.820 1.900 - - 0 0 - 1.102 1.056 1.102 - - 0 - 0.00%
2021-03-17 0 1.900 1.770 1.900 1.800 1.900 134,000 246,770 1.8416 1.102 1.027 1.102 1.044 1.102 230,954 1.0685 1.06%
2021-03-16 0 1.880 1.840 1.900 - - 0 0 - 1.091 1.068 1.102 - - 0 - 0.00%
2021-03-15 0 1.880 1.800 1.900 - - 0 0 - 1.091 1.044 1.102 - - 0 - -0.53%
2021-03-12 0 1.890 1.800 1.910 1.730 1.910 42,000 76,120 1.8124 1.097 1.044 1.108 1.004 1.108 72,389 1.0515 1.61%
2021-03-11 0 1.860 1.750 1.860 1.690 1.860 89,000 159,690 1.7943 1.079 1.015 1.079 0.981 1.079 153,395 1.0410 7.51%
2021-03-10 0 1.730 1.690 1.740 1.620 1.740 115,000 192,990 1.6782 1.004 0.981 1.010 0.940 1.010 198,207 0.9737 -1.14%
2021-03-09 0 1.750 1.750 1.860 1.740 1.750 11,000 19,240 1.7491 1.015 1.015 1.079 1.010 1.015 18,959 1.0148 0.00%
2021-03-08 0 1.750 1.740 1.860 - - 0 0 - 1.015 1.010 1.079 - - 0 - 0.00%
2021-03-05 0 1.750 1.740 1.860 1.740 1.750 52,000 90,730 1.7448 1.015 1.010 1.079 1.010 1.015 89,624 1.0123 -2.78%
2021-03-04 0 1.800 1.770 1.800 1.710 1.860 17,000 30,620 1.8012 1.044 1.027 1.044 0.992 1.079 29,300 1.0450 -7.22%
2021-03-03 0 1.940 1.830 1.940 - - 0 0 - 1.126 1.062 1.126 - - 0 - 0.00%
2021-03-02 0 1.940 1.810 1.980 - - 0 0 - 1.126 1.050 1.149 - - 0 - 0.00%
2021-03-01 0 1.940 1.810 1.980 - - 0 0 - 1.126 1.050 1.149 - - 0 - 0.00%
2021-02-26 0 1.940 1.820 1.940 1.800 1.940 13,000 23,680 1.8215 1.126 1.056 1.126 1.044 1.126 22,406 1.0569 0.00%
2021-02-25 0 1.940 1.780 1.940 1.940 1.940 22,000 42,680 1.9400 1.126 1.033 1.126 1.126 1.126 37,918 1.1256 0.52%
2021-02-24 0 1.930 1.770 1.930 1.930 1.940 20,000 38,700 1.9350 1.120 1.027 1.120 1.120 1.126 34,471 1.1227 -0.52%
2021-02-23 0 1.940 1.770 1.940 1.940 1.940 78,000 151,320 1.9400 1.126 1.027 1.126 1.126 1.126 134,436 1.1256 0.00%
2021-02-22 0 1.940 1.790 1.940 1.940 1.940 12,000 23,280 1.9400 1.126 1.039 1.126 1.126 1.126 20,682 1.1256 0.52%
2021-02-19 0 1.930 1.800 1.930 1.910 1.930 32,000 61,160 1.9113 1.120 1.044 1.120 1.108 1.120 55,153 1.1089 0.52%
2021-02-18 0 1.920 1.810 1.940 1.810 1.920 138,000 257,750 1.8678 1.114 1.050 1.126 1.050 1.114 237,848 1.0837 3.78%
2021-02-17 0 1.850 1.800 1.940 1.840 1.940 305,000 578,950 1.8982 1.073 1.044 1.126 1.068 1.126 525,679 1.1013 -2.63%
2021-02-16 0 1.900 1.770 1.910 1.900 1.900 10,000 19,000 1.9000 1.102 1.027 1.108 1.102 1.102 17,235 1.1024 -1.04%
2021-02-11 0 1.920 1.750 1.980 - - 0 0 - 1.114 1.015 1.149 - - 0 - 0.00%
2021-02-10 0 1.920 1.800 1.920 - - 0 0 - 1.114 1.044 1.114 - - 0 - -1.03%
2021-02-09 0 1.940 1.760 1.940 1.860 1.950 7,000 13,200 1.8857 1.126 1.021 1.126 1.079 1.131 12,065 1.0941 4.30%
2021-02-08 0 1.860 1.800 1.860 1.860 1.870 40,000 74,600 1.8650 1.079 1.044 1.079 1.079 1.085 68,941 1.0821 0.00%
2021-02-05 0 1.860 1.810 1.880 1.860 1.880 17,000 31,760 1.8682 1.079 1.050 1.091 1.079 1.091 29,300 1.0840 -1.06%
2021-02-04 0 1.880 1.810 1.880 - - 0 0 - 1.091 1.050 1.091 - - 0 - 0.00%
2021-02-03 0 1.880 1.810 1.940 - - 0 0 - 1.091 1.050 1.126 - - 0 - 0.00%
2021-02-02 0 1.880 1.880 1.950 1.880 1.960 42,000 81,120 1.9314 1.091 1.091 1.131 1.091 1.137 72,389 1.1206 -4.08%
2021-02-01 0 1.960 1.880 1.960 1.860 1.960 210,000 406,650 1.9364 1.137 1.091 1.137 1.079 1.137 361,943 1.1235 6.52%
2021-01-29 0 1.840 1.840 1.850 1.730 1.950 462,000 851,820 1.8438 1.068 1.068 1.073 1.004 1.131 796,274 1.0698 6.98%
2021-01-28 0 1.720 1.680 1.850 - - 0 0 - 0.998 0.975 1.073 - - 0 - 0.00%
2021-01-27 0 1.720 1.720 1.850 1.720 1.850 128,000 222,860 1.7411 0.998 0.998 1.073 0.998 1.073 220,613 1.0102 -1.71%
2021-01-26 0 1.750 1.690 1.850 - - 0 0 - 1.015 0.981 1.073 - - 0 - 0.00%
2021-01-25 0 1.750 1.750 1.850 1.750 1.750 33,000 57,750 1.7500 1.015 1.015 1.073 1.015 1.015 56,877 1.0154 -2.78%
2021-01-22 0 1.800 1.780 1.850 1.770 1.860 451,000 828,860 1.8378 1.044 1.033 1.073 1.027 1.079 777,315 1.0663 2.86%
2021-01-21 0 1.750 1.730 1.800 1.750 1.760 12,000 21,100 1.7583 1.015 1.004 1.044 1.015 1.021 20,682 1.0202 0.00%
2021-01-20 0 1.750 1.710 1.750 1.760 1.760 9,000 15,840 1.7600 1.015 0.992 1.015 1.021 1.021 15,512 1.0212 -0.57%
2021-01-19 0 1.760 1.760 1.820 1.650 1.850 715,000 1,261,640 1.7645 1.021 1.021 1.056 0.957 1.073 1,232,329 1.0238 1.73%
2021-01-18 0 1.730 1.730 1.800 1.630 1.690 148,000 246,750 1.6672 1.004 1.004 1.044 0.946 0.981 255,083 0.9673 8.12%
2021-01-15 0 1.600 1.600 2.090 1.550 1.750 510,000 819,680 1.6072 0.928 0.928 1.213 0.899 1.015 879,004 0.9325 0.00%
2021-01-14 0 1.600 1.600 1.780 1.510 1.740 345,000 574,170 1.6643 0.928 0.928 1.033 0.876 1.010 594,620 0.9656 5.26%
2021-01-13 0 1.520 1.520 1.700 - - 0 0 - 0.882 0.882 0.986 - - 0 - 0.00%
2021-01-12 0 1.520 1.520 1.710 1.520 1.530 9,000 13,750 1.5278 0.882 0.882 0.992 0.882 0.888 15,512 0.8864 -0.65%
2021-01-11 0 1.530 1.500 1.710 - - 0 0 - 0.888 0.870 0.992 - - 0 - 0.00%
2021-01-08 0 1.530 1.530 1.690 1.220 1.460 9,000 12,570 1.3967 0.888 0.888 0.981 0.708 0.847 15,512 0.8103 0.00%
2021-01-07 0 1.530 1.530 1.660 1.530 1.620 8,000 12,870 1.6088 0.888 0.888 0.963 0.888 0.940 13,788 0.9334 -5.56%
2021-01-06 0 1.620 1.510 1.620 1.500 1.650 3,000 4,650 1.5500 0.940 0.876 0.940 0.870 0.957 5,171 0.8993 3.85%
2021-01-05 0 1.560 1.560 1.590 1.560 1.590 10,000 15,840 1.5840 0.905 0.905 0.923 0.905 0.923 17,235 0.9190 -6.59%
2021-01-04 0 1.670 1.570 1.670 1.570 1.690 101,000 170,570 1.6888 0.969 0.911 0.969 0.911 0.981 174,077 0.9799 6.37%
2020-12-31 0 1.570 1.570 1.630 1.570 1.740 193,000 326,700 1.6927 0.911 0.911 0.946 0.911 1.010 332,643 0.9821 6.08%
2020-12-30 0 1.480 1.480 1.590 - - 0 0 - 0.859 0.859 0.923 - - 0 - 1.37%
2020-12-29 0 1.460 1.460 1.590 - - 0 0 - 0.847 0.847 0.923 - - 0 - 1.39%
2020-12-28 0 1.440 1.400 1.480 1.400 1.500 1,229,000 1,761,640 1.4334 0.835 0.812 0.859 0.812 0.870 2,118,227 0.8317 -10.00%
2020-12-24 0 1.600 1.520 1.600 - - 0 0 - 0.928 0.882 0.928 - - 0 - 0.00%
2020-12-23 0 1.600 1.520 1.600 - - 0 0 - 0.928 0.882 0.928 - - 0 - 0.00%
2020-12-22 0 1.600 1.520 1.600 1.520 1.600 19,000 28,960 1.5242 0.928 0.882 0.928 0.882 0.928 32,747 0.8844 6.67%
2020-12-21 0 1.500 1.460 1.600 - - 0 0 - 0.870 0.847 0.928 - - 0 - 0.00%
2020-12-18 0 1.500 1.460 1.500 - - 0 0 - 0.870 0.847 0.870 - - 0 - 0.00%
2020-12-17 0 1.500 1.460 1.580 - - 0 0 - 0.870 0.847 0.917 - - 0 - 0.00%
2020-12-16 0 1.500 1.460 1.570 - - 0 0 - 0.870 0.847 0.911 - - 0 - 0.00%
2020-12-15 0 1.500 1.500 1.530 1.410 1.520 138,000 203,870 1.4773 0.870 0.870 0.888 0.818 0.882 237,848 0.8571 2.74%
2020-12-14 0 1.460 1.460 1.520 1.400 1.550 101,000 146,200 1.4475 0.847 0.847 0.882 0.812 0.899 174,077 0.8399 -2.67%
2020-12-11 0 1.500 1.460 1.510 1.200 1.500 197,000 286,430 1.4540 0.870 0.847 0.876 0.696 0.870 339,537 0.8436 7.91%
2020-12-10 0 1.390 1.390 1.480 1.330 1.450 210,000 299,020 1.4239 0.806 0.806 0.859 0.772 0.841 361,943 0.8262 -6.71%
2020-12-09 0 1.490 1.490 1.590 1.370 1.450 30,000 43,250 1.4417 0.865 0.865 0.923 0.795 0.841 51,706 0.8365 -6.88%
2020-12-08 0 1.600 1.490 1.600 - - 0 0 - 0.928 0.865 0.928 - - 0 - 0.00%
2020-12-07 0 1.600 1.580 1.640 1.580 1.600 196,000 312,880 1.5963 0.928 0.917 0.952 0.917 0.928 337,813 0.9262 7.38%
2020-12-04 0 1.490 1.490 1.590 - - 0 0 - 0.865 0.865 0.923 - - 0 - 0.00%
2020-12-03 0 1.490 1.490 1.580 - - 0 0 - 0.865 0.865 0.917 - - 0 - 0.68%
2020-12-02 0 1.480 1.480 1.590 - - 0 0 - 0.859 0.859 0.923 - - 0 - 0.00%
2020-12-01 0 1.480 1.450 1.570 1.480 1.480 60,000 88,800 1.4800 0.859 0.841 0.911 0.859 0.859 103,412 0.8587 -3.27%
2020-11-30 0 1.530 1.530 1.590 - - 0 0 - 0.888 0.888 0.923 - - 0 - 1.32%
2020-11-27 0 1.510 1.490 1.560 - - 0 0 - 0.876 0.865 0.905 - - 0 - 0.00%
2020-11-26 0 1.510 1.510 1.570 - - 0 0 - 0.876 0.876 0.911 - - 0 - 0.00%
2020-11-25 0 1.510 1.510 1.590 1.500 1.510 50,000 75,300 1.5060 0.876 0.876 0.923 0.870 0.876 86,177 0.8738 0.67%
2020-11-24 0 1.500 1.500 1.590 - - 0 0 - 0.870 0.870 0.923 - - 0 - 0.00%
2020-11-23 0 1.500 1.460 1.590 - - 0 0 - 0.870 0.847 0.923 - - 0 - 0.00%
2020-11-20 0 1.500 1.500 1.560 1.500 1.500 39,000 58,500 1.5000 0.870 0.870 0.905 0.870 0.870 67,218 0.8703 -0.66%
2020-11-19 0 1.510 1.500 1.590 - - 0 0 - 0.876 0.870 0.923 - - 0 - 0.00%
2020-11-18 0 1.510 1.500 1.600 - - 0 0 - 0.876 0.870 0.928 - - 0 - 0.00%
2020-11-17 0 1.510 1.500 1.600 - - 0 0 - 0.876 0.870 0.928 - - 0 - 0.00%
2020-11-16 0 1.510 1.510 1.600 1.510 1.510 3,000 4,530 1.5100 0.876 0.876 0.928 0.876 0.876 5,171 0.8761 -2.58%
2020-11-13 0 1.550 1.450 1.600 - - 0 0 - 0.899 0.841 0.928 - - 0 - 0.00%
2020-11-12 0 1.550 1.450 1.600 - - 0 0 - 0.899 0.841 0.928 - - 0 - 0.00%
2020-11-11 0 1.550 1.450 1.600 - - 0 0 - 0.899 0.841 0.928 - - 0 - 0.00%
2020-11-10 0 1.550 1.450 1.550 1.550 1.570 197,000 307,000 1.5584 0.899 0.841 0.899 0.899 0.911 339,537 0.9042 -3.13%
2020-11-09 0 1.600 1.570 1.690 - - 0 0 - 0.928 0.911 0.981 - - 0 - 0.00%
2020-11-06 0 1.600 1.570 1.670 - - 0 0 - 0.928 0.911 0.969 - - 0 - 0.00%
2020-11-05 0 1.600 1.570 1.680 1.600 1.600 10,000 16,000 1.6000 0.928 0.911 0.975 0.928 0.928 17,235 0.9283 -0.62%
2020-11-04 0 1.610 1.570 1.690 - - 0 0 - 0.934 0.911 0.981 - - 0 - 0.00%
2020-11-03 0 1.610 1.570 1.690 - - 0 0 - 0.934 0.911 0.981 - - 0 - 0.00%
2020-11-02 0 1.610 1.570 1.700 1.560 1.610 22,000 35,170 1.5986 0.934 0.911 0.986 0.905 0.934 37,918 0.9275 0.62%
2020-10-30 0 1.600 1.580 1.680 1.600 1.610 35,000 56,300 1.6086 0.928 0.917 0.975 0.928 0.934 60,324 0.9333 1.91%
2020-10-29 0 1.570 1.570 1.610 1.570 1.570 5,000 7,850 1.5700 0.911 0.911 0.934 0.911 0.911 8,618 0.9109 -2.48%
2020-10-28 0 1.610 1.580 1.610 1.610 1.610 4,000 6,440 1.6100 0.934 0.917 0.934 0.934 0.934 6,894 0.9341 0.00%
2020-10-27 0 1.610 1.580 1.610 1.590 1.610 152,000 242,900 1.5980 0.934 0.917 0.934 0.923 0.934 261,978 0.9272 0.62%
2020-10-23 0 1.600 1.570 1.610 - - 0 0 - 0.928 0.911 0.934 - - 0 - 0.00%
2020-10-22 0 1.600 1.560 1.600 - - 0 0 - 0.928 0.905 0.928 - - 0 - -0.62%
2020-10-21 0 1.610 1.600 1.610 1.610 1.610 77,000 123,970 1.6100 0.934 0.928 0.934 0.934 0.934 132,712 0.9341 0.62%
2020-10-20 0 1.600 1.560 1.610 1.580 1.600 113,000 180,540 1.5977 0.928 0.905 0.934 0.917 0.928 194,760 0.9270 0.00%
2020-10-19 0 1.600 1.600 1.610 1.600 1.610 135,000 216,010 1.6001 0.928 0.928 0.934 0.928 0.934 232,677 0.9284 0.00%
2020-10-16 0 1.600 1.560 1.600 1.600 1.600 231,000 369,600 1.6000 0.928 0.905 0.928 0.928 0.928 398,137 0.9283 2.56%
2020-10-15 0 1.560 1.560 1.600 - - 0 0 - 0.905 0.905 0.928 - - 0 - 0.00%
2020-10-14 0 1.560 1.560 1.600 - - 0 0 - 0.905 0.905 0.928 - - 0 - 0.00%
2020-10-12 0 1.560 1.560 1.600 1.560 1.560 200,000 312,000 1.5600 0.905 0.905 0.928 0.905 0.905 344,707 0.9051 0.00%
2020-10-09 0 1.560 1.560 1.600 - - 0 0 - 0.905 0.905 0.928 - - 0 - 0.65%
2020-10-08 0 1.550 1.550 1.600 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2020-10-07 0 1.550 1.550 1.600 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2020-10-06 0 1.550 1.550 1.600 1.550 1.550 10,000 15,500 1.5500 0.899 0.899 0.928 0.899 0.899 17,235 0.8993 0.00%
2020-10-05 0 1.550 1.550 1.600 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2020-09-30 0 1.550 1.550 1.600 1.550 1.550 35,000 54,250 1.5500 0.899 0.899 0.928 0.899 0.899 60,324 0.8993 -1.90%
2020-09-29 0 1.580 1.550 1.600 - - 0 0 - 0.917 0.899 0.928 - - 0 - 0.00%
2020-09-28 0 1.580 1.550 1.600 - - 0 0 - 0.917 0.899 0.928 - - 0 - 0.00%
2020-09-25 0 1.580 1.450 1.580 1.600 1.600 70,000 112,000 1.6000 0.917 0.841 0.917 0.928 0.928 120,648 0.9283 -1.25%
2020-09-24 0 1.600 1.550 1.600 - - 0 0 - 0.928 0.899 0.928 - - 0 - -1.23%
2020-09-23 0 1.620 1.620 1.680 1.600 1.620 126,000 201,900 1.6024 0.940 0.940 0.975 0.928 0.940 217,166 0.9297 4.52%
2020-09-22 0 1.550 1.470 1.550 1.550 1.590 14,000 21,780 1.5557 0.899 0.853 0.899 0.899 0.923 24,130 0.9026 0.00%
2020-09-21 0 1.550 1.450 1.550 1.550 1.550 45,000 69,750 1.5500 0.899 0.841 0.899 0.899 0.899 77,559 0.8993 0.00%
2020-09-18 0 1.550 1.540 1.600 1.550 1.550 63,000 97,650 1.5500 0.899 0.894 0.928 0.899 0.899 108,583 0.8993 0.65%
2020-09-17 0 1.540 1.540 1.600 1.540 1.540 22,000 33,880 1.5400 0.894 0.894 0.928 0.894 0.894 37,918 0.8935 0.00%
2020-09-16 0 1.540 1.540 1.590 - - 0 0 - 0.894 0.894 0.923 - - 0 - 0.00%
2020-09-15 0 1.540 1.540 1.590 1.540 1.540 34,000 52,360 1.5400 0.894 0.894 0.923 0.894 0.894 58,600 0.8935 0.00%
2020-09-14 0 1.540 1.540 1.630 1.540 1.630 179,000 277,490 1.5502 0.894 0.894 0.946 0.894 0.946 308,513 0.8994 0.00%
2020-09-11 0 1.540 1.540 1.630 - - 0 0 - 0.894 0.894 0.946 - - 0 - 0.00%
2020-09-10 0 1.540 1.530 1.640 1.540 1.540 38,000 58,520 1.5400 0.894 0.888 0.952 0.894 0.894 65,494 0.8935 0.65%
2020-09-09 0 1.530 1.530 1.630 - - 0 0 - 0.888 0.888 0.946 - - 0 - 0.00%
2020-09-08 0 1.530 1.530 1.630 1.530 1.530 4,000 6,120 1.5300 0.888 0.888 0.946 0.888 0.888 6,894 0.8877 0.00%
2020-09-07 0 1.530 1.450 1.660 1.530 1.540 102,000 156,670 1.5360 0.888 0.841 0.963 0.888 0.894 175,801 0.8912 -0.65%
2020-09-04 0 1.540 1.540 1.650 1.540 1.540 7,000 10,780 1.5400 0.894 0.894 0.957 0.894 0.894 12,065 0.8935 0.00%
2020-09-03 0 1.540 1.540 1.600 - - 0 0 - 0.894 0.894 0.928 - - 0 - 0.00%
2020-09-02 0 1.540 1.540 1.580 - - 0 0 - 0.894 0.894 0.917 - - 0 - 0.00%
2020-09-01 0 1.540 1.540 1.670 1.540 1.540 35,000 53,900 1.5400 0.894 0.894 0.969 0.894 0.894 60,324 0.8935 0.00%
2020-08-31 0 1.540 1.540 1.640 1.540 1.650 543,000 838,540 1.5443 0.894 0.894 0.952 0.894 0.957 935,880 0.8960 -8.33%
2020-08-28 0 1.680 1.590 1.680 - - 0 0 - 0.975 0.923 0.975 - - 0 - -0.59%
2020-08-27 0 1.690 1.620 1.690 - - 0 0 - 0.981 0.940 0.981 - - 0 - 0.00%
2020-08-26 0 1.690 1.650 1.690 1.650 1.690 45,000 74,500 1.6556 0.981 0.957 0.981 0.957 0.981 77,559 0.9606 2.42%
2020-08-25 0 1.650 1.650 1.680 1.640 1.650 116,000 191,340 1.6495 0.957 0.957 0.975 0.952 0.957 199,930 0.9570 0.00%
2020-08-24 0 1.650 1.600 1.650 1.650 1.660 11,000 18,250 1.6591 0.957 0.928 0.957 0.957 0.963 18,959 0.9626 3.77%
2020-08-21 0 1.590 1.590 1.650 - - 0 0 - 0.923 0.923 0.957 - - 0 - 0.00%
2020-08-20 0 1.590 1.590 1.660 - - 0 0 - 0.923 0.923 0.963 - - 0 - 0.00%
2020-08-19 0 1.590 1.580 1.640 1.590 1.590 108,000 171,720 1.5900 0.923 0.917 0.952 0.923 0.923 186,142 0.9225 0.63%
2020-08-18 0 1.580 1.580 1.590 1.580 1.590 4,000 6,330 1.5825 0.917 0.917 0.923 0.917 0.923 6,894 0.9182 0.64%
2020-08-17 0 1.570 1.570 1.580 - - 0 0 - 0.911 0.911 0.917 - - 0 - 1.29%
2020-08-14 0 1.550 1.550 1.620 - - 0 0 - 0.899 0.899 0.940 - - 0 - 0.00%
2020-08-13 0 1.550 1.550 1.610 1.550 1.550 2,000 3,100 1.5500 0.899 0.899 0.934 0.899 0.899 3,447 0.8993 0.00%
2020-08-12 0 1.550 1.550 1.620 1.550 1.550 30,000 46,500 1.5500 0.899 0.899 0.940 0.899 0.899 51,706 0.8993 0.65%
2020-08-11 0 1.540 1.540 1.740 1.540 1.540 50,000 77,000 1.5400 0.894 0.894 1.010 0.894 0.894 86,177 0.8935 -0.65%
2020-08-10 0 1.550 1.540 1.600 1.490 1.550 97,000 149,310 1.5393 0.899 0.894 0.928 0.865 0.899 167,183 0.8931 3.33%
2020-08-07 0 1.500 1.450 1.600 - - 0 0 - 0.870 0.841 0.928 - - 0 - 0.00%
2020-08-06 0 1.500 1.500 1.540 1.500 1.500 1,000 1,500 1.5000 0.870 0.870 0.894 0.870 0.870 1,724 0.8703 0.00%
2020-08-05 0 1.500 1.450 1.540 - - 0 0 - 0.870 0.841 0.894 - - 0 - 0.00%
2020-08-04 0 1.500 1.450 1.570 1.440 1.440 1,000 1,440 1.4400 0.870 0.841 0.911 0.835 0.835 1,724 0.8355 1.35%
2020-08-03 0 1.480 1.480 1.610 1.440 1.450 3,000 4,330 1.4433 0.859 0.859 0.934 0.835 0.841 5,171 0.8374 0.00%
2020-07-31 0 1.480 1.480 1.600 - - 0 0 - 0.859 0.859 0.928 - - 0 - 2.07%
2020-07-30 0 1.450 1.450 1.590 - - 0 0 - 0.841 0.841 0.923 - - 0 - 0.69%
2020-07-29 0 1.440 1.440 1.580 1.420 1.440 12,000 17,130 1.4275 0.835 0.835 0.917 0.824 0.835 20,682 0.8282 -6.49%
2020-07-28 0 1.540 1.430 1.550 1.550 1.550 39,000 60,450 1.5500 0.894 0.830 0.899 0.899 0.899 67,218 0.8993 -0.65%
2020-07-27 0 1.550 1.550 1.600 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2020-07-24 0 1.550 1.550 1.590 - - 0 0 - 0.899 0.899 0.923 - - 0 - 0.00%
2020-07-23 0 1.550 1.550 1.610 1.550 1.550 66,000 102,300 1.5500 0.899 0.899 0.934 0.899 0.899 113,753 0.8993 0.00%
2020-07-22 0 1.550 1.550 1.600 1.550 1.550 1,000 1,550 1.5500 0.899 0.899 0.928 0.899 0.899 1,724 0.8993 0.00%
2020-07-21 0 1.550 1.520 1.640 - - 0 0 - 0.899 0.882 0.952 - - 0 - 0.00%
2020-07-20 0 1.550 1.510 1.650 - - 0 0 - 0.899 0.876 0.957 - - 0 - 0.00%
2020-07-17 0 1.550 1.510 1.620 1.550 1.560 52,000 80,670 1.5513 0.899 0.876 0.940 0.899 0.905 89,624 0.9001 -1.27%
2020-07-16 0 1.570 1.570 1.610 1.560 1.600 78,000 123,540 1.5838 0.911 0.911 0.934 0.905 0.928 134,436 0.9190 -2.48%
2020-07-15 0 1.610 1.610 1.630 1.610 1.610 50,000 80,500 1.6100 0.934 0.934 0.946 0.934 0.934 86,177 0.9341 -1.23%
2020-07-14 0 1.630 1.610 1.630 1.630 1.630 3,000 4,890 1.6300 0.946 0.934 0.946 0.946 0.946 5,171 0.9457 0.00%
2020-07-13 0 1.630 1.580 1.660 1.630 1.630 20,000 32,600 1.6300 0.946 0.917 0.963 0.946 0.946 34,471 0.9457 1.24%
2020-07-10 0 1.610 1.590 1.610 1.610 1.610 20,000 32,200 1.6100 0.934 0.923 0.934 0.934 0.934 34,471 0.9341 1.26%
2020-07-09 0 1.640 1.580 1.640 1.610 1.650 7,000 11,370 1.6243 0.923 0.889 0.923 0.906 0.928 12,444 0.9137 1.86%
2020-07-08 0 1.610 1.580 1.610 - - 0 0 - 0.906 0.889 0.906 - - 0 - -0.62%
2020-07-07 0 1.620 1.590 1.620 1.630 1.630 141,000 229,830 1.6300 0.911 0.894 0.911 0.917 0.917 250,661 0.9169 -0.61%
2020-07-06 0 1.630 1.580 1.630 1.630 1.630 5,000 8,150 1.6300 0.917 0.889 0.917 0.917 0.917 8,889 0.9169 0.00%
2020-07-03 0 1.630 1.560 1.630 1.590 1.630 22,000 35,220 1.6009 0.917 0.878 0.917 0.894 0.917 39,110 0.9005 1.87%
2020-07-02 0 1.600 1.550 1.600 - - 0 0 - 0.900 0.872 0.900 - - 0 - 0.00%
2020-06-30 0 1.600 1.530 1.620 1.580 1.610 382,000 611,190 1.6000 0.900 0.861 0.911 0.889 0.906 679,095 0.9000 1.27%
2020-06-29 0 1.580 1.530 1.590 - - 0 0 - 0.889 0.861 0.894 - - 0 - -1.25%
2020-06-26 0 1.600 1.520 1.600 1.550 1.620 37,000 57,420 1.5519 0.900 0.855 0.900 0.872 0.911 65,776 0.8730 3.23%
2020-06-24 0 1.550 1.520 1.550 1.550 1.550 21,000 32,550 1.5500 0.872 0.855 0.872 0.872 0.872 37,332 0.8719 2.65%
2020-06-23 0 1.510 1.510 1.550 1.500 1.510 12,000 18,060 1.5050 0.849 0.849 0.872 0.844 0.849 21,333 0.8466 -3.21%
2020-06-22 0 1.560 1.520 1.560 1.560 1.560 32,000 49,920 1.5600 0.878 0.855 0.878 0.878 0.878 56,888 0.8775 0.00%
2020-06-19 0 1.560 1.500 1.570 1.480 1.560 71,000 105,540 1.4865 0.878 0.844 0.883 0.833 0.878 126,219 0.8362 2.63%
2020-06-18 0 1.520 1.520 1.540 1.500 1.550 231,000 347,450 1.5041 0.855 0.855 0.866 0.844 0.872 410,657 0.8461 -1.94%
2020-06-17 0 1.550 1.550 1.590 1.530 1.610 56,000 86,120 1.5379 0.872 0.872 0.894 0.861 0.906 99,553 0.8651 -4.32%
2020-06-16 0 1.620 1.530 1.620 1.620 1.620 42,000 68,040 1.6200 0.911 0.861 0.911 0.911 0.911 74,665 0.9113 0.00%
2020-06-15 0 1.620 1.530 1.620 - - 0 0 - 0.911 0.861 0.911 - - 0 - 0.00%
2020-06-12 0 1.620 1.530 1.620 1.600 1.620 105,000 169,240 1.6118 0.911 0.861 0.911 0.900 0.911 186,662 0.9067 2.53%
2020-06-11 0 1.580 1.510 1.580 - - 0 0 - 0.889 0.849 0.889 - - 0 - 0.00%
2020-06-10 0 1.580 1.510 1.580 - - 8,000 12,640 1.5800 0.889 0.849 0.889 - - 14,222 0.8888 0.00%
2020-06-09 0 1.580 1.510 1.580 - - 0 0 - 0.889 0.849 0.889 - - 0 - 0.00%
2020-06-08 0 1.580 1.510 1.580 1.560 1.580 23,000 35,900 1.5609 0.889 0.849 0.889 0.878 0.889 40,888 0.8780 1.94%
2020-06-05 0 1.550 1.490 1.560 - - 0 0 - 0.872 0.838 0.878 - - 0 - 0.00%
2020-06-04 0 1.550 1.510 1.650 1.550 1.550 28,000 43,400 1.5500 0.872 0.849 0.928 0.872 0.872 49,777 0.8719 0.65%
2020-06-03 0 1.540 1.480 1.550 - - 0 0 - 0.866 0.833 0.872 - - 0 - 0.00%
2020-06-02 0 1.540 1.460 1.550 1.490 1.540 28,000 41,820 1.4936 0.866 0.821 0.872 0.838 0.866 49,777 0.8402 -0.65%
2020-06-01 0 1.550 1.490 1.550 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2020-05-29 0 1.550 1.490 1.550 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2020-05-28 0 1.550 1.450 1.550 1.550 1.550 11,000 17,050 1.5500 0.872 0.816 0.872 0.872 0.872 19,555 0.8719 1.97%
2020-05-27 0 1.520 1.470 1.550 - - 0 0 - 0.855 0.827 0.872 - - 0 - 0.00%
2020-05-26 0 1.520 1.470 1.650 - - 0 0 - 0.855 0.827 0.928 - - 0 - 0.00%
2020-05-25 0 1.520 1.500 1.630 - - 0 0 - 0.855 0.844 0.917 - - 0 - 0.00%
2020-05-22 0 1.520 1.480 1.550 1.520 1.640 128,000 200,090 1.5632 0.855 0.833 0.872 0.855 0.923 227,550 0.8793 -7.32%
2020-05-21 0 1.640 1.580 1.640 - - 0 0 - 0.923 0.889 0.923 - - 0 - 0.00%
2020-05-20 0 1.640 1.580 1.640 - - 0 0 - 0.923 0.889 0.923 - - 0 - 0.00%
2020-05-19 0 1.640 1.580 1.640 - - 0 0 - 0.923 0.889 0.923 - - 0 - 0.00%
2020-05-18 0 1.640 1.580 1.640 - - 0 0 - 0.923 0.889 0.923 - - 0 - 0.00%
2020-05-15 0 1.640 1.590 1.640 1.640 1.640 32,000 52,480 1.6400 0.923 0.894 0.923 0.923 0.923 56,888 0.9225 0.00%
2020-05-14 0 1.640 1.580 1.670 1.580 1.640 28,000 45,440 1.6229 0.923 0.889 0.939 0.889 0.923 49,777 0.9129 0.61%
2020-05-13 0 1.630 1.580 1.650 - - 0 0 - 0.917 0.889 0.928 - - 0 - 0.00%
2020-05-12 0 1.630 1.580 1.680 1.580 1.630 70,000 112,500 1.6071 0.917 0.889 0.945 0.889 0.917 124,442 0.9040 -1.21%
2020-05-11 0 1.650 1.610 1.650 - - 0 0 - 0.928 0.906 0.928 - - 0 - 0.00%
2020-05-08 0 1.650 1.580 1.680 - - 0 0 - 0.928 0.889 0.945 - - 0 - 0.00%
2020-05-07 0 1.650 1.580 1.660 1.580 1.670 56,000 88,640 1.5829 0.928 0.889 0.934 0.889 0.939 99,553 0.8904 1.85%
2020-05-06 0 1.620 1.550 1.620 1.600 1.640 21,000 33,640 1.6019 0.911 0.872 0.911 0.900 0.923 37,332 0.9011 5.88%
2020-05-05 0 1.530 1.520 1.550 1.530 1.530 40,000 61,200 1.5300 0.861 0.855 0.872 0.861 0.861 71,109 0.8606 0.00%
2020-05-04 0 1.530 1.530 1.600 1.530 1.560 50,000 76,800 1.5360 0.861 0.861 0.900 0.861 0.878 88,887 0.8640 -1.92%
2020-04-29 0 1.560 1.500 1.560 1.540 1.600 77,000 120,630 1.5666 0.878 0.844 0.878 0.866 0.900 136,886 0.8812 4.00%
2020-04-28 0 1.500 1.450 1.520 1.430 1.440 50,000 71,520 1.4304 0.844 0.816 0.855 0.804 0.810 88,887 0.8046 -3.23%
2020-04-27 0 1.550 1.420 1.550 - - 0 0 - 0.872 0.799 0.872 - - 0 - -0.64%
2020-04-24 0 1.560 1.430 1.560 - - 0 0 - 0.878 0.804 0.878 - - 0 - -0.64%
2020-04-23 0 1.570 1.440 1.570 - - 0 0 - 0.883 0.810 0.883 - - 0 - 0.00%
2020-04-22 0 1.570 1.440 1.570 - - 0 0 - 0.883 0.810 0.883 - - 0 - -1.26%
2020-04-21 0 1.590 1.420 1.590 - - 0 0 - 0.894 0.799 0.894 - - 0 - -0.62%
2020-04-20 0 1.600 1.540 1.600 1.540 1.650 5,000 7,870 1.5740 0.900 0.866 0.900 0.866 0.928 8,889 0.8854 3.90%
2020-04-17 0 1.540 1.410 1.570 - - 0 0 - 0.866 0.793 0.883 - - 0 - 0.00%
2020-04-16 0 1.540 1.420 1.540 - - 0 0 - 0.866 0.799 0.866 - - 0 - -1.28%
2020-04-15 0 1.560 1.470 1.560 1.480 1.570 27,000 40,140 1.4867 0.878 0.827 0.878 0.833 0.883 47,999 0.8363 4.00%
2020-04-14 0 1.500 1.500 1.570 1.500 1.500 10,000 15,000 1.5000 0.844 0.844 0.883 0.844 0.844 17,777 0.8438 -1.32%
2020-04-09 0 1.520 1.460 1.590 - - 0 0 - 0.855 0.821 0.894 - - 0 - 0.00%
2020-04-08 0 1.520 1.520 1.620 1.520 1.520 10,000 15,200 1.5200 0.855 0.855 0.911 0.855 0.855 17,777 0.8550 0.00%
2020-04-07 0 1.520 1.460 1.520 - - 0 0 - 0.855 0.821 0.855 - - 0 - -1.30%
2020-04-06 0 1.540 1.460 1.540 1.330 1.580 76,000 112,190 1.4762 0.866 0.821 0.866 0.748 0.889 135,108 0.8304 8.45%
2020-04-03 0 1.420 1.450 1.490 1.420 1.460 30,000 43,120 1.4373 0.799 0.816 0.838 0.799 0.821 53,332 0.8085 -4.70%
2020-04-02 0 1.490 1.460 1.490 1.460 1.490 58,000 85,910 1.4812 0.838 0.821 0.838 0.821 0.838 103,109 0.8332 0.68%
2020-04-01 0 1.480 1.430 1.480 - - 0 0 - 0.833 0.804 0.833 - - 0 - -0.67%
2020-03-31 0 1.490 1.490 1.560 1.490 1.490 5,000 7,450 1.4900 0.838 0.838 0.878 0.838 0.838 8,889 0.8381 0.00%
2020-03-30 0 1.490 1.360 1.490 - - 0 0 - 0.838 0.765 0.838 - - 0 - 0.00%
2020-03-27 0 1.490 1.370 1.540 - - 0 0 - 0.838 0.771 0.866 - - 0 - 0.00%
2020-03-26 0 1.490 1.330 1.500 1.480 1.490 20,000 29,620 1.4810 0.838 0.748 0.844 0.833 0.838 35,555 0.8331 2.76%
2020-03-25 0 1.450 1.330 1.450 1.300 1.490 28,000 36,960 1.3200 0.816 0.748 0.816 0.731 0.838 49,777 0.7425 3.57%
2020-03-24 0 1.400 1.350 1.490 1.390 1.400 38,000 53,090 1.3971 0.788 0.759 0.838 0.782 0.788 67,554 0.7859 0.00%
2020-03-23 0 1.400 1.350 1.400 - - 0 0 - 0.788 0.759 0.788 - - 0 - -2.78%
2020-03-20 0 1.440 1.320 1.440 - - 0 0 - 0.810 0.743 0.810 - - 0 - -2.04%
2020-03-19 0 1.470 1.200 1.410 1.300 1.470 51,000 66,610 1.3061 0.827 0.675 0.793 0.731 0.827 90,665 0.7347 -1.34%
2020-03-18 0 1.490 1.400 1.490 - - 0 0 - 0.838 0.788 0.838 - - 0 - -0.67%
2020-03-17 0 1.500 1.380 1.500 - - 0 0 - 0.844 0.776 0.844 - - 0 - 0.00%
2020-03-16 0 1.500 1.460 1.590 - - 7,000 10,220 1.4600 0.844 0.821 0.894 - - 12,444 0.8213 0.00%
2020-03-13 0 1.500 1.320 1.660 - - 0 0 - 0.844 0.743 0.934 - - 0 - 0.00%
2020-03-12 0 1.500 1.310 1.500 - - 0 0 - 0.844 0.737 0.844 - - 0 - 0.00%
2020-03-11 0 1.500 1.500 1.710 1.500 1.500 1,000 1,500 1.5000 0.844 0.844 0.962 0.844 0.844 1,778 0.8438 0.00%
2020-03-10 0 1.500 1.430 1.600 - - 0 0 - 0.844 0.804 0.900 - - 0 - 0.00%
2020-03-09 0 1.500 1.470 1.840 1.460 1.470 44,000 64,570 1.4675 0.844 0.827 1.035 0.821 0.827 78,220 0.8255 -3.23%
2020-03-06 0 1.550 1.460 1.780 - - 0 0 - 0.872 0.821 1.001 - - 0 - 0.00%
2020-03-05 0 1.550 1.470 1.700 - - 0 0 - 0.872 0.827 0.956 - - 0 - 0.00%
2020-03-04 0 1.550 1.470 1.790 1.550 1.550 8,000 12,400 1.5500 0.872 0.827 1.007 0.872 0.872 14,222 0.8719 -1.27%
2020-03-03 0 1.570 1.470 1.690 - - 0 0 - 0.883 0.827 0.951 - - 0 - 0.00%
2020-03-02 0 1.570 1.510 1.770 1.500 1.640 25,000 39,670 1.5868 0.883 0.849 0.996 0.844 0.923 44,443 0.8926 8.28%
2020-02-28 0 1.450 1.450 1.790 1.370 1.440 70,000 99,740 1.4249 0.816 0.816 1.007 0.771 0.810 124,442 0.8015 -11.04%
2020-02-27 0 1.630 1.430 1.630 - - 0 0 - 0.917 0.804 0.917 - - 0 - 0.00%
2020-02-26 0 1.630 1.480 1.640 - - 9,000 14,760 1.6400 0.917 0.833 0.923 - - 16,000 0.9225 -0.61%
2020-02-25 0 1.640 1.200 1.640 - - 0 0 - 0.923 0.675 0.923 - - 0 - 0.00%
2020-02-24 0 1.640 1.450 1.640 - - 0 0 - 0.923 0.816 0.923 - - 0 - -0.61%
2020-02-21 0 1.650 1.430 1.650 - - 0 0 - 0.928 0.804 0.928 - - 0 - 0.00%
2020-02-20 0 1.650 1.420 1.650 - - 0 0 - 0.928 0.799 0.928 - - 0 - 0.00%
2020-02-19 0 1.650 1.650 1.700 1.600 1.650 19,000 30,500 1.6053 0.928 0.928 0.956 0.900 0.928 33,777 0.9030 3.12%
2020-02-18 0 1.600 1.430 1.600 - - 0 0 - 0.900 0.804 0.900 - - 0 - 0.00%
2020-02-17 0 1.600 1.510 1.600 1.600 1.600 11,000 17,600 1.6000 0.900 0.849 0.900 0.900 0.900 19,555 0.9000 -3.03%
2020-02-14 0 1.650 1.490 1.650 - - 0 0 - 0.928 0.838 0.928 - - 0 - -1.79%
2020-02-13 0 1.680 1.460 1.690 1.680 1.680 10,000 15,720 1.5720 0.945 0.821 0.951 0.945 0.945 17,777 0.8843 7.69%
2020-02-12 0 1.560 1.450 1.560 1.560 1.600 10,000 15,890 1.5890 0.878 0.816 0.878 0.878 0.900 17,777 0.8938 -1.89%
2020-02-11 0 1.590 1.500 1.590 - - 0 0 - 0.894 0.844 0.894 - - 0 - -0.62%
2020-02-10 0 1.600 1.480 1.600 1.600 1.600 3,000 4,800 1.6000 0.900 0.833 0.900 0.900 0.900 5,333 0.9000 0.00%
2020-02-07 0 1.600 1.460 1.600 1.570 1.600 37,000 58,550 1.5824 0.900 0.821 0.900 0.883 0.900 65,776 0.8901 0.00%
2020-02-06 0 1.600 1.450 1.600 1.550 1.600 88,000 138,470 1.5735 0.900 0.816 0.900 0.872 0.900 156,441 0.8851 -4.19%
2020-02-05 0 1.670 1.600 1.670 1.570 1.720 12,000 19,150 1.5958 0.939 0.900 0.939 0.883 0.968 21,333 0.8977 7.05%
2020-02-04 0 1.560 1.560 1.700 1.500 1.560 58,000 87,920 1.5159 0.878 0.878 0.956 0.844 0.878 103,109 0.8527 4.00%
2020-02-03 0 1.500 1.410 1.540 - - 0 0 - 0.844 0.793 0.866 - - 0 - 0.00%
2020-01-31 0 1.500 1.370 1.500 - - 0 0 - 0.844 0.771 0.844 - - 0 - -1.32%
2020-01-30 0 1.520 1.520 1.580 1.520 1.520 47,000 71,440 1.5200 0.855 0.855 0.889 0.855 0.855 83,554 0.8550 0.66%
2020-01-29 0 1.510 1.450 1.590 1.420 1.510 52,000 74,140 1.4258 0.849 0.816 0.894 0.799 0.849 92,442 0.8020 -3.21%
2020-01-24 0 1.560 1.450 1.560 - - 0 0 - 0.878 0.816 0.878 - - 0 - -0.64%
2020-01-23 0 1.570 1.570 1.710 1.550 1.600 48,000 75,900 1.5813 0.883 0.883 0.962 0.872 0.900 85,331 0.8895 -7.65%
2020-01-22 0 1.700 1.550 1.700 - - 0 0 - 0.956 0.872 0.956 - - 0 - 0.00%
2020-01-21 0 1.700 1.550 1.700 - - 0 0 - 0.956 0.872 0.956 - - 0 - 0.00%
2020-01-20 0 1.700 1.550 1.700 1.690 1.700 8,000 13,590 1.6988 0.956 0.872 0.956 0.951 0.956 14,222 0.9556 0.59%
2020-01-17 0 1.690 1.550 1.690 - - 0 0 - 0.951 0.872 0.951 - - 0 - 0.00%
2020-01-16 0 1.690 1.590 1.690 - - 0 0 - 0.951 0.894 0.951 - - 0 - 0.00%
2020-01-15 0 1.690 1.550 1.760 - - 0 0 - 0.951 0.872 0.990 - - 0 - 0.00%
2020-01-14 0 1.690 1.650 1.690 1.550 1.690 16,000 25,570 1.5981 0.951 0.928 0.951 0.872 0.951 28,444 0.8990 1.81%
2020-01-13 0 1.660 1.560 1.660 - - 0 0 - 0.934 0.878 0.934 - - 0 - 0.00%
2020-01-10 0 1.660 1.600 1.780 - - 0 0 - 0.934 0.900 1.001 - - 0 - 0.00%
2020-01-09 0 1.660 1.660 1.780 - - 0 0 - 0.934 0.934 1.001 - - 0 - 0.61%
2020-01-08 0 1.650 1.650 1.780 - - 0 0 - 0.928 0.928 1.001 - - 0 - 0.00%
2020-01-07 0 1.650 1.650 1.780 - - 0 0 - 0.928 0.928 1.001 - - 0 - 0.00%
2020-01-06 0 1.650 1.600 1.750 1.620 1.650 60,000 98,400 1.6400 0.928 0.900 0.984 0.911 0.928 106,664 0.9225 3.12%
2020-01-03 0 1.600 1.600 1.790 - - 0 0 - 0.900 0.900 1.007 - - 0 - 0.00%
2020-01-02 0 1.600 1.580 1.600 1.580 1.600 344,000 549,910 1.5986 0.900 0.889 0.900 0.889 0.900 611,541 0.8992 2.56%
2019-12-31 0 1.560 1.560 1.740 - - 0 0 - 0.878 0.878 0.979 - - 0 - 0.00%
2019-12-30 0 1.560 1.560 1.750 1.550 1.570 53,000 82,990 1.5658 0.878 0.878 0.984 0.872 0.883 94,220 0.8808 -4.29%
2019-12-27 0 1.630 1.500 1.780 - - 0 0 - 0.917 0.844 1.001 - - 0 - 0.00%
2019-12-24 0 1.630 1.520 1.680 - - 0 0 - 0.917 0.855 0.945 - - 0 - 0.00%
2019-12-23 0 1.630 1.500 1.700 - - 0 0 - 0.917 0.844 0.956 - - 0 - 0.00%
2019-12-20 0 1.630 1.430 1.780 - - 0 0 - 0.917 0.804 1.001 - - 0 - 0.00%
2019-12-19 0 1.630 1.460 1.630 1.630 1.650 21,000 33,490 1.5948 0.917 0.821 0.917 0.917 0.928 37,332 0.8971 1.87%
2019-12-18 0 1.600 1.540 1.600 1.600 1.600 6,000 9,360 1.5600 0.900 0.866 0.900 0.900 0.900 10,666 0.8775 -2.44%
2019-12-17 0 1.640 1.500 1.640 - - 0 0 - 0.923 0.844 0.923 - - 0 - -0.61%
2019-12-16 0 1.650 1.530 1.650 1.520 1.650 93,000 152,180 1.6363 0.928 0.861 0.928 0.855 0.928 165,329 0.9205 0.61%
2019-12-13 0 1.640 1.530 1.640 - - 2,000 3,280 1.6400 0.923 0.861 0.923 - - 3,555 0.9225 0.00%
2019-12-12 0 1.640 1.580 1.640 1.580 1.640 67,000 109,760 1.6382 0.923 0.889 0.923 0.889 0.923 119,108 0.9215 0.00%
2019-12-11 0 1.640 1.500 1.640 - - 0 0 - 0.923 0.844 0.923 - - 0 - 0.00%
2019-12-10 0 1.640 1.460 1.640 - - 0 0 - 0.923 0.821 0.923 - - 0 - 0.00%
2019-12-09 0 1.640 1.460 1.640 - - 0 0 - 0.923 0.821 0.923 - - 0 - 0.00%
2019-12-06 0 1.640 1.530 1.640 1.640 1.640 3,000 4,920 1.6400 0.923 0.861 0.923 0.923 0.923 5,333 0.9225 -1.80%
2019-12-05 0 1.670 1.450 1.670 - - 0 0 - 0.939 0.816 0.939 - - 0 - 0.00%
2019-12-04 0 1.670 1.470 1.670 - - 0 0 - 0.939 0.827 0.939 - - 0 - -0.60%
2019-12-03 0 1.680 1.500 1.680 1.630 1.680 103,000 167,990 1.6310 0.945 0.844 0.945 0.917 0.945 183,107 0.9174 3.07%
2019-12-02 0 1.630 1.470 1.630 - - 0 0 - 0.917 0.827 0.917 - - 0 - 0.00%
2019-11-29 0 1.630 1.470 1.630 1.570 1.640 57,000 90,120 1.5811 0.917 0.827 0.917 0.883 0.923 101,331 0.8894 3.16%
2019-11-28 0 1.580 1.470 1.710 1.570 1.580 57,000 89,990 1.5788 0.889 0.827 0.962 0.883 0.889 101,331 0.8881 4.64%
2019-11-27 0 1.510 1.490 1.560 - - 0 0 - 0.849 0.838 0.878 - - 0 - 0.00%
2019-11-26 0 1.510 1.470 1.570 - - 0 0 - 0.849 0.827 0.883 - - 0 - 0.00%
2019-11-25 0 1.510 1.470 1.570 1.510 1.510 18,000 27,180 1.5100 0.849 0.827 0.883 0.849 0.849 31,999 0.8494 -0.66%
2019-11-22 0 1.520 1.490 1.570 1.520 1.520 80,000 121,600 1.5200 0.855 0.838 0.883 0.855 0.855 142,219 0.8550 -2.56%
2019-11-21 0 1.560 1.510 1.520 - - 0 0 - 0.878 0.849 0.855 - - 0 - 0.00%
2019-11-20 0 1.560 1.560 1.600 - - 0 0 - 0.878 0.878 0.900 - - 0 - 0.00%
2019-11-19 0 1.560 1.560 1.600 1.550 1.560 37,000 57,630 1.5576 0.878 0.878 0.900 0.872 0.878 65,776 0.8762 -1.27%
2019-11-18 0 1.580 1.500 1.600 1.570 1.580 60,000 94,670 1.5778 0.889 0.844 0.900 0.883 0.889 106,664 0.8876 1.28%
2019-11-15 0 1.560 1.480 1.570 1.560 1.580 48,000 75,480 1.5725 0.878 0.833 0.883 0.878 0.889 85,331 0.8846 -1.27%
2019-11-14 0 1.580 1.520 1.580 - - 0 0 - 0.889 0.855 0.889 - - 0 - -1.25%
2019-11-13 0 1.600 1.520 1.600 - - 0 0 - 0.900 0.855 0.900 - - 0 - 0.00%
2019-11-12 0 1.600 1.540 1.600 1.590 1.600 16,000 25,520 1.5950 0.900 0.866 0.900 0.894 0.900 28,444 0.8972 3.90%
2019-11-11 0 1.540 1.540 1.650 1.530 1.540 17,000 26,070 1.5335 0.866 0.866 0.928 0.861 0.866 30,222 0.8626 0.65%
2019-11-08 0 1.530 1.530 1.590 1.530 1.530 7,000 10,710 1.5300 0.861 0.861 0.894 0.861 0.861 12,444 0.8606 7.75%
2019-11-07 0 1.420 1.460 1.620 1.420 1.690 38,000 58,280 1.5337 0.799 0.821 0.911 0.799 0.951 67,554 0.8627 -14.46%
2019-11-06 0 1.660 1.510 1.660 1.670 1.670 17,000 28,390 1.6700 0.934 0.849 0.934 0.939 0.939 30,222 0.9394 -1.19%
2019-11-05 0 1.680 1.660 1.690 - - 0 0 - 0.945 0.934 0.951 - - 0 - 0.00%
2019-11-04 0 1.680 1.680 1.700 1.680 1.710 26,000 44,100 1.6962 0.945 0.945 0.956 0.945 0.962 46,221 0.9541 0.00%
2019-11-01 0 1.680 1.530 1.680 - - 0 0 - 0.945 0.861 0.945 - - 0 - -1.75%
2019-10-31 0 1.710 1.550 1.710 1.670 1.740 3,000 5,120 1.7067 0.962 0.872 0.962 0.939 0.979 5,333 0.9600 4.91%
2019-10-30 0 1.630 1.510 1.730 - - 0 0 - 0.917 0.849 0.973 - - 0 - 0.00%
2019-10-29 0 1.630 1.540 1.680 1.630 1.640 49,000 79,910 1.6308 0.917 0.866 0.945 0.917 0.923 87,109 0.9174 0.00%
2019-10-28 0 1.630 1.600 1.630 1.520 1.630 47,000 75,730 1.6113 0.917 0.900 0.917 0.855 0.917 83,554 0.9064 -1.21%
2019-10-25 0 1.650 1.510 1.650 - - 0 0 - 0.928 0.849 0.928 - - 0 - 0.00%
2019-10-24 0 1.650 1.520 1.650 1.630 1.650 12,000 19,590 1.6325 0.928 0.855 0.928 0.917 0.928 21,333 0.9183 1.23%
2019-10-23 0 1.630 1.520 1.630 - - 0 0 - 0.917 0.855 0.917 - - 0 - 0.00%
2019-10-22 0 1.630 1.530 1.630 1.630 1.630 50,000 81,500 1.6300 0.917 0.861 0.917 0.917 0.917 88,887 0.9169 0.00%
2019-10-21 0 1.630 1.530 1.630 1.640 1.640 36,000 59,040 1.6400 0.917 0.861 0.917 0.923 0.923 63,998 0.9225 5.84%
2019-10-18 0 1.540 1.540 1.620 1.410 1.550 168,000 244,510 1.4554 0.866 0.866 0.911 0.793 0.872 298,660 0.8187 -7.78%
2019-10-17 0 1.670 1.430 1.670 1.680 1.680 6,000 10,080 1.6800 0.939 0.804 0.939 0.945 0.945 10,666 0.9450 -1.18%
2019-10-16 0 1.690 1.430 1.690 1.690 1.690 16,000 27,040 1.6900 0.951 0.804 0.951 0.951 0.951 28,444 0.9506 -0.59%
2019-10-15 0 1.700 1.430 1.700 1.690 1.700 103,000 174,570 1.6949 0.956 0.804 0.956 0.951 0.956 183,107 0.9534 0.59%
2019-10-14 0 1.690 1.600 1.690 1.690 1.700 4,000 6,780 1.6950 0.951 0.900 0.951 0.951 0.956 7,111 0.9535 -0.59%
2019-10-11 0 1.700 1.500 1.740 1.700 1.700 65,000 110,500 1.7000 0.956 0.844 0.979 0.956 0.956 115,553 0.9563 0.00%
2019-10-10 0 1.700 1.600 1.700 - - 0 0 - 0.956 0.900 0.956 - - 0 - 0.00%
2019-10-09 0 1.700 1.520 1.700 - - 0 0 - 0.956 0.855 0.956 - - 0 - 0.00%
2019-10-08 0 1.700 1.520 1.700 - - 0 0 - 0.956 0.855 0.956 - - 0 - 0.00%
2019-10-04 0 1.700 1.600 1.700 1.650 1.700 4,000 6,650 1.6625 0.956 0.900 0.956 0.928 0.956 7,111 0.9352 3.03%
2019-10-03 0 1.700 1.600 1.700 1.690 1.700 26,000 44,150 1.6981 0.928 0.874 0.928 0.923 0.928 47,622 0.9271 0.00%
2019-10-02 0 1.700 1.670 1.700 - - 0 0 - 0.928 0.912 0.928 - - 0 - 0.00%
2019-09-30 0 1.700 1.560 1.700 - - 8,000 13,600 1.7000 0.928 0.852 0.928 - - 14,653 0.9281 0.00%
2019-09-27 0 1.700 1.550 1.700 - - 0 0 - 0.928 0.846 0.928 - - 0 - -2.86%
2019-09-26 0 1.750 1.520 1.750 - - 0 0 - 0.955 0.830 0.955 - - 0 - 0.00%
2019-09-25 0 1.750 1.660 1.750 - - 0 0 - 0.955 0.906 0.955 - - 0 - 0.00%
2019-09-24 0 1.750 1.650 1.750 - - 0 0 - 0.955 0.901 0.955 - - 0 - 0.00%
2019-09-23 0 1.750 1.700 1.750 1.700 1.750 62,000 105,500 1.7016 0.955 0.928 0.955 0.928 0.955 113,560 0.9290 2.94%
2019-09-20 0 1.700 1.620 1.760 - - 0 0 - 0.928 0.884 0.961 - - 0 - 0.00%
2019-09-19 0 1.700 1.620 1.770 - - 0 0 - 0.928 0.884 0.966 - - 0 - 0.00%
2019-09-18 0 1.700 1.680 1.780 1.700 1.780 66,000 112,840 1.7097 0.928 0.917 0.972 0.928 0.972 120,886 0.9334 -4.49%
2019-09-17 0 1.780 1.710 1.780 - - 0 0 - 0.972 0.934 0.972 - - 0 - 0.00%
2019-09-16 0 1.780 1.710 1.780 1.710 1.780 7,000 12,110 1.7300 0.972 0.934 0.972 0.934 0.972 12,821 0.9445 4.09%
2019-09-13 0 1.710 1.710 1.780 1.710 1.790 33,000 57,250 1.7348 0.934 0.934 0.972 0.934 0.977 60,443 0.9472 -5.00%
2019-09-12 0 1.800 1.720 1.800 1.710 1.800 143,000 247,890 1.7335 0.983 0.939 0.983 0.934 0.983 261,920 0.9464 0.00%
2019-09-11 0 1.800 1.760 1.800 1.750 1.800 73,000 128,300 1.7575 0.983 0.961 0.983 0.955 0.983 133,707 0.9596 0.00%
2019-09-10 0 1.800 1.750 1.800 1.800 1.800 62,000 111,600 1.8000 0.983 0.955 0.983 0.983 0.983 113,560 0.9827 0.00%
2019-09-09 0 1.800 1.750 1.800 1.800 1.830 81,000 145,920 1.8015 0.983 0.955 0.983 0.983 0.999 148,360 0.9836 -0.55%
2019-09-06 0 1.810 1.800 1.840 1.810 1.840 98,000 179,430 1.8309 0.988 0.983 1.005 0.988 1.005 179,497 0.9996 -1.63%
2019-09-05 0 1.840 1.810 1.840 1.780 1.860 485,000 881,530 1.8176 1.005 0.988 1.005 0.972 1.016 888,329 0.9923 2.79%
2019-09-04 0 1.790 1.770 1.790 1.770 1.790 17,000 30,330 1.7841 0.977 0.966 0.977 0.966 0.977 31,137 0.9741 -0.56%
2019-09-03 0 1.800 1.770 1.800 1.800 1.820 82,000 148,010 1.8050 0.983 0.966 0.983 0.983 0.994 150,192 0.9855 -1.64%
2019-09-02 0 1.830 1.780 1.830 1.800 1.830 65,000 117,090 1.8014 0.999 0.972 0.999 0.983 0.999 119,054 0.9835 0.00%
2019-08-30 0 1.830 1.780 1.830 1.750 1.840 102,000 181,690 1.7813 0.999 0.972 0.999 0.955 1.005 186,824 0.9725 1.67%
2019-08-29 0 1.800 1.790 1.830 1.800 1.910 290,000 540,390 1.8634 0.983 0.977 0.999 0.983 1.043 531,166 1.0174 0.56%
2019-08-28 0 1.790 1.730 1.790 1.750 1.790 102,000 180,620 1.7708 0.977 0.945 0.977 0.955 0.977 186,824 0.9668 2.29%
2019-08-27 0 1.750 1.560 1.800 - - 0 0 - 0.955 0.852 0.983 - - 0 - 0.00%
2019-08-26 0 1.750 1.700 1.750 1.700 1.750 87,000 151,800 1.7448 0.955 0.928 0.955 0.928 0.955 159,350 0.9526 0.00%
2019-08-23 0 1.750 1.720 1.790 1.540 1.920 599,000 1,049,400 1.7519 0.955 0.939 0.977 0.841 1.048 1,097,132 0.9565 18.24%
2019-08-22 0 1.480 1.380 1.500 - - 0 0 - 0.808 0.753 0.819 - - 0 - 0.00%
2019-08-21 0 1.480 1.410 1.500 1.480 1.500 18,000 26,740 1.4856 0.808 0.770 0.819 0.808 0.819 32,969 0.8111 5.71%
2019-08-20 0 1.400 1.400 1.570 1.390 1.390 8,000 11,120 1.3900 0.764 0.764 0.857 0.759 0.759 14,653 0.7589 2.19%
2019-08-19 0 1.370 1.370 1.560 - - 0 0 - 0.748 0.748 0.852 - - 0 - 0.74%
2019-08-16 0 1.360 1.360 1.550 - - 0 0 - 0.743 0.743 0.846 - - 0 - 0.00%
2019-08-15 0 1.360 1.350 1.500 - - 0 0 - 0.743 0.737 0.819 - - 0 - 0.00%
2019-08-14 0 1.360 1.360 1.500 - - 0 0 - 0.743 0.743 0.819 - - 0 - 0.00%
2019-08-13 0 1.360 1.360 1.500 1.360 1.370 22,000 30,020 1.3645 0.743 0.743 0.819 0.743 0.748 40,295 0.7450 -1.45%
2019-08-12 0 1.380 1.360 1.560 - - 0 0 - 0.753 0.743 0.852 - - 0 - 0.00%
2019-08-09 0 1.380 1.360 1.560 - - 0 0 - 0.753 0.743 0.852 - - 0 - 0.00%
2019-08-08 0 1.380 1.360 1.540 - - 0 0 - 0.753 0.743 0.841 - - 0 - 0.00%
2019-08-07 0 1.380 1.370 1.380 1.370 1.380 69,000 94,850 1.3746 0.753 0.748 0.753 0.748 0.753 126,381 0.7505 0.73%
2019-08-06 0 1.370 1.370 1.380 1.370 1.420 71,000 99,140 1.3963 0.748 0.748 0.753 0.748 0.775 130,044 0.7624 -2.84%
2019-08-05 0 1.410 1.410 1.480 1.410 1.410 10,000 14,100 1.4100 0.770 0.770 0.808 0.770 0.770 18,316 0.7698 -5.37%
2019-08-02 0 1.490 1.410 1.570 - - 0 0 - 0.813 0.770 0.857 - - 0 - 0.00%
2019-08-01 0 1.490 1.490 1.600 - - 0 0 - 0.813 0.813 0.874 - - 0 - 0.68%
2019-07-31 0 1.480 1.410 1.480 1.480 1.480 1,000 1,480 1.4800 0.808 0.770 0.808 0.808 0.808 1,832 0.8080 0.00%
2019-07-30 0 1.480 1.410 1.570 - - 0 0 - 0.808 0.770 0.857 - - 0 - 0.00%
2019-07-29 0 1.480 1.410 1.600 - - 0 0 - 0.808 0.770 0.874 - - 0 - 0.00%
2019-07-26 0 1.480 1.410 1.480 1.530 1.530 1,000 1,530 1.5300 0.808 0.770 0.808 0.835 0.835 1,832 0.8353 -1.33%
2019-07-25 0 1.500 1.500 1.550 1.470 1.500 5,000 7,380 1.4760 0.819 0.819 0.846 0.803 0.819 9,158 0.8058 -1.96%
2019-07-24 0 1.530 1.420 1.530 - - 0 0 - 0.835 0.775 0.835 - - 0 - 0.00%
2019-07-23 0 1.530 1.420 1.530 - - 0 0 - 0.835 0.775 0.835 - - 0 - 0.00%
2019-07-22 0 1.530 1.420 1.550 - - 0 0 - 0.835 0.775 0.846 - - 0 - 0.00%
2019-07-19 0 1.530 1.490 1.530 1.490 1.530 7,000 10,470 1.4957 0.835 0.813 0.835 0.813 0.835 12,821 0.8166 2.68%
2019-07-18 0 1.490 1.480 1.500 1.490 1.500 14,000 20,960 1.4971 0.813 0.808 0.819 0.813 0.819 25,642 0.8174 0.68%
2019-07-17 0 1.480 1.410 1.490 - - 0 0 - 0.808 0.770 0.813 - - 0 - 0.00%
2019-07-16 0 1.480 1.480 1.540 1.480 1.570 124,000 190,410 1.5356 0.808 0.808 0.841 0.808 0.857 227,119 0.8384 -3.27%
2019-07-15 0 1.530 1.530 1.580 1.530 1.560 69,000 105,870 1.5343 0.835 0.835 0.863 0.835 0.852 126,381 0.8377 0.00%
2019-07-12 0 1.530 1.430 1.580 - - 0 0 - 0.835 0.781 0.863 - - 0 - 0.00%
2019-07-11 0 1.530 1.430 1.530 1.440 1.550 5,000 7,410 1.4820 0.835 0.781 0.835 0.786 0.846 9,158 0.8091 6.99%
2019-07-10 0 1.430 1.430 1.480 1.430 1.480 15,000 21,740 1.4493 0.781 0.781 0.808 0.781 0.808 27,474 0.7913 0.00%
2019-07-09 0 1.430 1.430 1.500 1.430 1.440 96,000 137,290 1.4301 0.781 0.781 0.819 0.781 0.786 175,834 0.7808 0.00%
2019-07-08 0 1.430 1.410 1.430 1.430 1.510 121,000 173,700 1.4355 0.781 0.770 0.781 0.781 0.824 221,624 0.7838 1.42%
2019-07-05 0 1.410 1.410 1.430 1.370 1.430 38,000 53,820 1.4163 0.770 0.770 0.781 0.748 0.781 69,601 0.7733 2.92%
2019-07-04 0 1.370 1.370 1.390 1.370 1.390 14,000 19,210 1.3721 0.748 0.748 0.759 0.748 0.759 25,642 0.7491 -3.52%
2019-07-03 0 1.420 1.370 1.420 - - 0 0 - 0.775 0.748 0.775 - - 0 - 0.00%
2019-07-02 0 1.420 1.370 1.420 - - 0 0 - 0.775 0.748 0.775 - - 0 - 0.00%
2019-06-28 0 1.420 1.370 1.430 - - 0 0 - 0.775 0.748 0.781 - - 0 - 0.00%
2019-06-27 0 1.420 1.370 1.420 1.370 1.420 7,000 9,690 1.3843 0.775 0.748 0.775 0.748 0.775 12,821 0.7558 5.97%
2019-06-26 0 1.340 1.340 1.350 1.340 1.340 25,000 33,500 1.3400 0.732 0.732 0.737 0.732 0.732 45,790 0.7316 -2.19%
2019-06-25 0 1.370 1.340 1.370 1.310 1.430 14,000 18,570 1.3264 0.748 0.732 0.748 0.715 0.781 25,642 0.7242 3.01%
2019-06-24 0 1.330 1.210 1.360 - - 0 0 - 0.726 0.661 0.743 - - 0 - 0.00%
2019-06-21 0 1.330 1.220 1.400 - - 0 0 - 0.726 0.666 0.764 - - 0 - 0.00%
2019-06-20 0 1.330 1.220 1.400 - - 0 0 - 0.726 0.666 0.764 - - 0 - 0.00%
2019-06-19 0 1.330 1.220 1.430 1.330 1.330 407,000 541,310 1.3300 0.726 0.666 0.781 0.726 0.726 745,464 0.7261 2.31%
2019-06-18 0 1.300 1.130 1.330 - - 0 0 - 0.710 0.617 0.726 - - 0 - -0.00%
2019-06-17 0 1.350 1.300 1.350 - - 0 0 - 0.710 0.683 0.710 - - 0 - 0.00%
2019-06-14 0 1.350 1.280 1.350 1.350 1.350 150,000 202,500 1.3500 0.710 0.673 0.710 0.710 0.710 285,308 0.7098 0.75%
2019-06-13 0 1.340 1.240 1.420 - - 0 0 - 0.705 0.652 0.747 - - 0 - 0.00%
2019-06-12 0 1.340 1.250 1.340 - - 0 0 - 0.705 0.657 0.705 - - 0 - 0.00%
2019-06-11 0 1.340 1.250 1.340 1.340 1.340 2,000 2,680 1.3400 0.705 0.657 0.705 0.705 0.705 3,804 0.7045 5.51%
2019-06-10 0 1.270 1.240 1.280 1.270 1.270 10,000 12,700 1.2700 0.668 0.652 0.673 0.668 0.668 19,021 0.6677 0.00%
2019-06-06 0 1.270 1.270 1.290 1.240 1.310 43,000 55,010 1.2793 0.668 0.668 0.678 0.652 0.689 81,788 0.6726 -4.51%
2019-06-05 0 1.330 1.250 1.330 - - 0 0 - 0.699 0.657 0.699 - - 0 - 0.00%
2019-06-04 0 1.330 1.250 1.380 - - 0 0 - 0.699 0.657 0.726 - - 0 - 0.00%
2019-06-03 0 1.330 1.250 1.370 - - 0 0 - 0.699 0.657 0.720 - - 0 - 0.00%
2019-05-31 0 1.330 1.250 1.330 1.250 1.330 88,000 110,140 1.2516 0.699 0.657 0.699 0.657 0.699 167,381 0.6580 4.72%
2019-05-30 0 1.270 1.250 1.270 1.270 1.340 10,000 13,010 1.3010 0.668 0.657 0.668 0.668 0.705 19,021 0.6840 -2.31%
2019-05-29 0 1.300 1.300 1.350 1.250 1.250 10,000 12,500 1.2500 0.683 0.683 0.710 0.657 0.657 19,021 0.6572 -2.99%
2019-05-28 0 1.340 1.240 1.380 - - 0 0 - 0.705 0.652 0.726 - - 0 - 0.00%
2019-05-27 0 1.340 1.240 1.380 - - 0 0 - 0.705 0.652 0.726 - - 0 - 0.00%
2019-05-24 0 1.340 1.230 1.340 - - 0 0 - 0.705 0.647 0.705 - - 0 - 0.00%
2019-05-23 0 1.340 1.220 1.340 - - 0 0 - 0.705 0.641 0.705 - - 0 - 0.00%
2019-05-22 0 1.340 1.240 1.380 - - 0 0 - 0.705 0.652 0.726 - - 0 - 0.00%
2019-05-21 0 1.340 1.260 1.360 - - 0 0 - 0.705 0.662 0.715 - - 0 - 0.00%
2019-05-20 0 1.340 1.280 1.360 - - 0 0 - 0.705 0.673 0.715 - - 0 - 0.00%
2019-05-17 0 1.340 1.280 1.390 - - 0 0 - 0.705 0.673 0.731 - - 0 - 0.00%
2019-05-16 0 1.340 1.320 1.350 1.340 1.360 234,000 314,660 1.3447 0.705 0.694 0.710 0.705 0.715 445,080 0.7070 0.00%
2019-05-15 0 1.340 1.340 1.360 1.340 1.340 44,000 58,960 1.3400 0.705 0.705 0.715 0.705 0.705 83,690 0.7045 -1.47%
2019-05-14 0 1.360 1.340 1.370 1.360 1.360 13,000 17,620 1.3554 0.715 0.705 0.720 0.715 0.715 24,727 0.7126 0.00%
2019-05-10 0 1.360 1.330 1.360 1.330 1.370 17,000 22,680 1.3341 0.715 0.699 0.715 0.699 0.720 32,335 0.7014 2.26%
2019-05-09 0 1.330 1.330 1.380 1.310 1.330 124,000 163,950 1.3222 0.699 0.699 0.726 0.689 0.699 235,855 0.6951 -4.32%
2019-05-08 0 1.390 1.310 1.390 1.380 1.390 3,000 4,160 1.3867 0.731 0.689 0.731 0.726 0.731 5,706 0.7290 0.00%
2019-05-07 0 1.390 1.350 1.390 1.330 1.390 21,000 29,130 1.3871 0.731 0.710 0.731 0.699 0.731 39,943 0.7293 0.00%
2019-05-06 0 1.390 1.320 1.390 - - 0 0 - 0.731 0.694 0.731 - - 0 - 0.00%
2019-05-03 0 1.390 1.360 1.390 1.390 1.390 40,000 55,600 1.3900 0.731 0.715 0.731 0.731 0.731 76,082 0.7308 0.00%
2019-05-02 0 1.390 1.330 1.390 1.350 1.390 43,000 58,410 1.3584 0.731 0.699 0.731 0.710 0.731 81,788 0.7142 0.00%
2019-04-30 0 1.390 1.360 1.390 1.390 1.390 80,000 111,200 1.3900 0.731 0.715 0.731 0.731 0.731 152,164 0.7308 0.00%
2019-04-29 0 1.390 1.380 1.390 1.380 1.400 51,000 70,680 1.3859 0.731 0.726 0.731 0.726 0.736 97,005 0.7286 0.00%
2019-04-26 0 1.390 1.380 1.390 1.390 1.390 4,000 5,560 1.3900 0.731 0.726 0.731 0.731 0.731 7,608 0.7308 -2.11%
2019-04-25 0 1.420 1.380 1.420 - - 0 0 - 0.747 0.726 0.747 - - 0 - -2.07%
2019-04-24 0 1.450 1.380 1.450 - - 0 0 - 0.762 0.726 0.762 - - 0 - -1.36%
2019-04-23 0 1.470 1.450 1.470 1.430 1.470 22,000 31,780 1.4445 0.773 0.762 0.773 0.752 0.773 41,845 0.7595 0.00%
2019-04-18 0 1.470 1.440 1.470 1.470 1.470 5,000 7,350 1.4700 0.773 0.757 0.773 0.773 0.773 9,510 0.7728 0.00%
2019-04-17 0 1.470 1.450 1.470 1.450 1.470 240,000 349,980 1.4583 0.773 0.762 0.773 0.762 0.773 456,493 0.7667 1.38%
2019-04-16 0 1.450 1.450 1.470 1.440 1.480 20,000 29,200 1.4600 0.762 0.762 0.773 0.757 0.778 38,041 0.7676 -2.03%
2019-04-15 0 1.480 1.450 1.480 - - 0 0 - 0.778 0.762 0.778 - - 0 - 0.00%
2019-04-12 0 1.480 1.440 1.480 - - 0 0 - 0.778 0.757 0.778 - - 0 - 0.00%
2019-04-11 0 1.480 1.450 1.480 1.480 1.500 105,000 156,440 1.4899 0.778 0.762 0.778 0.778 0.789 199,716 0.7833 1.37%
2019-04-10 0 1.460 1.450 1.480 1.410 1.470 277,000 402,720 1.4539 0.768 0.762 0.778 0.741 0.773 526,869 0.7644 -2.67%
2019-04-09 0 1.500 1.480 1.500 1.480 1.500 42,000 62,410 1.4860 0.789 0.778 0.789 0.778 0.789 79,886 0.7812 0.00%
2019-04-08 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.789 0.778 0.789 0.789 0.789 19,021 0.7886 -0.66%
2019-04-04 0 1.510 1.490 1.510 1.500 1.520 361,000 541,700 1.5006 0.794 0.783 0.794 0.789 0.799 686,641 0.7889 2.72%
2019-04-03 0 1.470 1.470 1.500 1.450 1.500 456,000 667,610 1.4641 0.773 0.773 0.789 0.762 0.789 867,336 0.7697 -2.00%
2019-04-02 0 1.500 1.490 1.500 1.490 1.570 157,000 238,460 1.5189 0.789 0.783 0.789 0.783 0.825 298,622 0.7985 2.04%
2019-04-01 0 1.470 1.460 1.480 1.430 1.550 636,000 934,090 1.4687 0.773 0.768 0.778 0.752 0.815 1,209,706 0.7722 -5.16%
2019-03-29 0 1.550 1.560 1.590 1.520 1.700 1,721,000 2,782,640 1.6169 0.815 0.820 0.836 0.799 0.894 3,273,433 0.8501 -12.92%
2019-03-28 0 1.780 1.760 1.780 1.780 1.780 33,000 58,740 1.7800 0.936 0.925 0.936 0.936 0.936 62,768 0.9358 1.14%
2019-03-27 0 1.760 1.760 1.790 1.750 1.820 284,000 507,930 1.7885 0.925 0.925 0.941 0.920 0.957 540,183 0.9403 -0.56%
2019-03-26 0 1.770 1.770 1.800 - - 0 0 - 0.931 0.931 0.946 - - 0 - 0.00%
2019-03-25 0 1.770 1.770 1.780 1.770 1.790 22,000 38,960 1.7709 0.931 0.931 0.936 0.931 0.941 41,845 0.9311 -0.56%
2019-03-22 0 1.780 1.770 1.790 - - 0 0 - 0.936 0.931 0.941 - - 0 - 0.00%
2019-03-21 0 1.780 1.770 1.780 1.780 1.790 104,000 185,140 1.7802 0.936 0.931 0.936 0.936 0.941 197,814 0.9359 0.00%
2019-03-20 0 1.780 1.770 1.790 1.770 1.780 3,000 5,330 1.7767 0.936 0.931 0.941 0.931 0.936 5,706 0.9341 -0.56%
2019-03-19 0 1.790 1.780 1.790 1.790 1.800 73,000 130,980 1.7942 0.941 0.936 0.941 0.941 0.946 138,850 0.9433 -1.10%
2019-03-18 0 1.810 1.770 1.810 1.810 1.820 7,000 12,680 1.8114 0.952 0.931 0.952 0.952 0.957 13,314 0.9524 0.00%
2019-03-15 0 1.810 1.790 1.810 - - 0 0 - 0.952 0.941 0.952 - - 0 - 0.00%
2019-03-14 0 1.810 1.780 1.810 - - 0 0 - 0.952 0.936 0.952 - - 0 - 0.00%
2019-03-13 0 1.810 1.780 1.810 1.810 1.820 17,000 30,810 1.8124 0.952 0.936 0.952 0.952 0.957 32,335 0.9528 0.00%
2019-03-12 0 1.810 1.790 1.810 1.810 1.820 74,000 134,470 1.8172 0.952 0.941 0.952 0.952 0.957 140,752 0.9554 0.00%
2019-03-11 0 1.810 1.780 1.810 1.810 1.810 12,000 21,720 1.8100 0.952 0.936 0.952 0.952 0.952 22,825 0.9516 0.00%
2019-03-08 0 1.810 1.790 1.810 - - 0 0 - 0.952 0.941 0.952 - - 0 - 0.00%
2019-03-07 0 1.810 1.790 1.820 1.780 1.830 311,000 561,090 1.8041 0.952 0.941 0.957 0.936 0.962 591,539 0.9485 0.00%
2019-03-06 0 1.810 1.780 1.820 1.800 1.820 95,000 171,160 1.8017 0.952 0.936 0.957 0.946 0.957 180,695 0.9472 0.00%
2019-03-05 0 1.810 1.790 1.820 1.800 1.820 18,000 32,600 1.8111 0.952 0.941 0.957 0.946 0.957 34,237 0.9522 0.56%
2019-03-04 0 1.800 1.790 1.800 1.800 1.820 365,000 657,100 1.8003 0.946 0.941 0.946 0.946 0.957 694,249 0.9465 0.00%
2019-03-01 0 1.800 1.790 1.800 1.800 1.830 418,000 752,610 1.8005 0.946 0.941 0.946 0.946 0.962 795,058 0.9466 0.00%
2019-02-28 0 1.800 1.790 1.830 1.800 1.880 130,000 238,970 1.8382 0.946 0.941 0.962 0.946 0.988 247,267 0.9664 0.00%
2019-02-27 0 1.800 1.750 1.800 1.770 1.830 73,000 130,790 1.7916 0.946 0.920 0.946 0.931 0.962 138,850 0.9420 0.00%
2019-02-26 0 1.800 1.790 1.800 1.790 1.800 1,041,000 1,873,720 1.7999 0.946 0.941 0.946 0.941 0.946 1,980,037 0.9463 0.56%
2019-02-25 0 1.790 1.790 1.800 1.790 1.800 70,000 125,840 1.7977 0.941 0.941 0.946 0.941 0.946 133,144 0.9451 -0.56%
2019-02-22 0 1.800 1.770 1.800 1.780 1.820 25,000 44,760 1.7904 0.946 0.931 0.946 0.936 0.957 47,551 0.9413 1.12%
2019-02-21 0 1.780 1.780 1.800 1.780 1.820 154,000 277,730 1.8034 0.936 0.936 0.946 0.936 0.957 292,916 0.9482 -3.78%
2019-02-20 0 1.850 1.810 1.850 1.800 1.850 640,000 1,173,670 1.8339 0.973 0.952 0.973 0.946 0.973 1,217,314 0.9641 1.09%
2019-02-19 0 1.830 1.800 1.830 1.800 1.840 1,662,000 2,994,960 1.8020 0.962 0.946 0.962 0.946 0.967 3,161,212 0.9474 2.23%
2019-02-18 0 1.790 1.790 1.820 1.770 1.840 72,000 130,600 1.8139 0.941 0.941 0.957 0.931 0.967 136,948 0.9536 -0.56%
2019-02-15 0 1.800 1.790 1.830 1.800 1.800 500,000 900,000 1.8000 0.946 0.941 0.962 0.946 0.946 951,027 0.9463 0.00%
2019-02-14 0 1.800 1.780 1.800 1.790 1.810 300,000 539,060 1.7969 0.946 0.936 0.946 0.941 0.952 570,616 0.9447 -1.64%
2019-02-13 0 1.830 1.770 1.840 - - 0 0 - 0.962 0.931 0.967 - - 0 - 0.00%
2019-02-12 0 1.830 1.750 1.830 1.830 1.830 10,000 18,300 1.8300 0.962 0.920 0.962 0.962 0.962 19,021 0.9621 0.55%
2019-02-11 0 1.820 1.820 1.830 1.700 1.830 6,146,000 10,996,560 1.7892 0.957 0.957 0.962 0.894 0.962 11,690,018 0.9407 3.41%
2019-02-08 0 1.760 1.720 1.760 1.700 1.760 31,000 53,640 1.7303 0.925 0.904 0.925 0.894 0.925 58,964 0.9097 0.00%
2019-02-04 0 1.760 1.750 1.760 1.730 1.760 84,000 146,230 1.7408 0.925 0.920 0.925 0.910 0.925 159,772 0.9152 1.73%
2019-02-01 0 1.730 1.710 1.740 1.700 1.740 35,000 60,050 1.7157 0.910 0.899 0.915 0.894 0.915 66,572 0.9020 1.76%
2019-01-31 0 1.700 1.680 1.740 1.600 1.800 1,627,000 2,709,880 1.6656 0.894 0.883 0.915 0.841 0.946 3,094,640 0.8757 -5.56%
2019-01-30 0 1.800 1.760 1.820 1.750 1.800 312,000 548,530 1.7581 0.946 0.925 0.957 0.920 0.946 593,441 0.9243 -0.55%
2019-01-29 0 1.810 1.760 1.830 - - 0 0 - 0.952 0.925 0.962 - - 0 - 0.00%
2019-01-28 0 1.810 1.760 1.820 - - 0 0 - 0.952 0.925 0.957 - - 0 - 0.00%
2019-01-25 0 1.810 1.810 1.820 1.760 1.830 55,000 98,370 1.7885 0.952 0.952 0.957 0.925 0.962 104,613 0.9403 1.12%
2019-01-24 0 1.790 1.760 1.790 - - 0 0 - 0.941 0.925 0.941 - - 0 - 0.00%
2019-01-23 0 1.790 1.760 1.790 - - 0 0 - 0.941 0.925 0.941 - - 0 - 0.00%
2019-01-22 0 1.790 1.760 1.790 1.790 1.790 3,000 5,370 1.7900 0.941 0.925 0.941 0.941 0.941 5,706 0.9411 -1.10%
2019-01-21 0 1.810 1.760 1.810 1.760 1.820 131,000 230,620 1.7605 0.952 0.925 0.952 0.925 0.957 249,169 0.9256 1.69%
2019-01-18 0 1.780 1.730 1.780 1.730 1.780 58,000 101,340 1.7472 0.936 0.910 0.936 0.910 0.936 110,319 0.9186 0.00%
2019-01-17 0 1.780 1.730 1.780 - - 0 0 - 0.936 0.910 0.936 - - 0 - -0.56%
2019-01-16 0 1.790 1.720 1.790 1.720 1.790 4,000 7,020 1.7550 0.941 0.904 0.941 0.904 0.941 7,608 0.9227 0.56%
2019-01-15 0 1.780 1.740 1.780 1.730 1.790 292,000 512,490 1.7551 0.936 0.915 0.936 0.910 0.941 555,400 0.9227 -2.20%
2019-01-14 0 1.820 1.740 1.820 1.760 1.820 40,000 70,570 1.7643 0.957 0.915 0.957 0.925 0.957 76,082 0.9276 2.25%
2019-01-11 0 1.780 1.760 1.780 1.780 1.780 8,000 14,220 1.7775 0.936 0.925 0.936 0.936 0.936 15,216 0.9345 -0.56%
2019-01-10 0 1.790 1.760 1.790 - - 0 0 - 0.941 0.925 0.941 - - 0 - 0.00%
2019-01-09 0 1.790 1.730 1.840 - - 0 0 - 0.941 0.910 0.967 - - 0 - 0.00%
2019-01-08 0 1.790 1.720 1.790 1.790 1.790 2,000 3,580 1.7900 0.941 0.904 0.941 0.941 0.941 3,804 0.9411 5.29%
2019-01-07 0 1.700 1.700 1.810 1.700 1.820 68,000 119,240 1.7535 0.894 0.894 0.952 0.894 0.957 129,340 0.9219 -3.95%
2019-01-04 0 1.770 1.770 1.840 1.770 1.770 16,000 28,320 1.7700 0.931 0.931 0.967 0.931 0.931 30,433 0.9306 0.57%
2019-01-03 0 1.760 1.760 1.780 1.750 1.760 8,000 14,050 1.7563 0.925 0.925 0.936 0.920 0.925 15,216 0.9233 0.00%
2019-01-02 0 1.760 1.720 1.770 1.760 1.800 20,000 35,270 1.7635 0.925 0.904 0.931 0.925 0.946 38,041 0.9272 -2.22%
2018-12-31 0 1.800 1.730 1.820 - - 0 0 - 0.946 0.910 0.957 - - 0 - 0.00%
2018-12-28 0 1.800 1.730 1.820 1.720 1.830 106,000 183,630 1.7324 0.946 0.910 0.957 0.904 0.962 201,618 0.9108 -0.55%
2018-12-27 0 1.810 1.720 1.810 - - 0 0 - 0.952 0.904 0.952 - - 0 - 0.00%
2018-12-24 0 1.810 1.720 1.810 - - 0 0 - 0.952 0.904 0.952 - - 0 - 0.00%
2018-12-21 0 1.810 1.770 1.840 1.810 1.840 34,000 61,570 1.8109 0.952 0.931 0.967 0.952 0.967 64,670 0.9521 -0.55%
2018-12-20 0 1.820 1.760 1.820 - - 0 0 - 0.957 0.925 0.957 - - 0 - -0.55%
2018-12-19 0 1.830 1.740 1.830 1.760 1.830 5,000 9,080 1.8160 0.962 0.915 0.962 0.925 0.962 9,510 0.9548 2.23%
2018-12-18 0 1.790 1.740 1.800 1.730 1.800 4,000 7,060 1.7650 0.941 0.915 0.946 0.910 0.946 7,608 0.9279 1.70%
2018-12-17 0 1.760 1.740 1.840 1.760 1.770 53,000 93,310 1.7606 0.925 0.915 0.967 0.925 0.931 100,809 0.9256 -4.35%
2018-12-14 0 1.840 1.800 1.840 1.800 1.840 2,000 3,640 1.8200 0.967 0.946 0.967 0.946 0.967 3,804 0.9569 2.22%
2018-12-13 0 1.800 1.760 1.810 - - 0 0 - 0.946 0.925 0.952 - - 0 - 0.00%
2018-12-12 0 1.800 1.740 1.850 1.800 1.800 5,000 9,000 1.8000 0.946 0.915 0.973 0.946 0.946 9,510 0.9463 2.27%
2018-12-11 0 1.760 1.710 1.850 - - 0 0 - 0.925 0.899 0.973 - - 0 - 0.00%
2018-12-10 0 1.760 1.710 1.760 1.750 1.760 25,000 43,850 1.7540 0.925 0.899 0.925 0.920 0.925 47,551 0.9222 0.00%
2018-12-07 0 1.760 1.730 1.850 - - 0 0 - 0.925 0.910 0.973 - - 0 - 0.00%
2018-12-06 0 1.760 1.740 1.850 - - 0 0 - 0.925 0.915 0.973 - - 0 - 0.00%
2018-12-05 0 1.760 1.740 1.820 - - 2,000 3,500 1.7500 0.925 0.915 0.957 - - 3,804 0.9201 0.00%
2018-12-04 0 1.760 1.720 1.830 - - 0 0 - 0.925 0.904 0.962 - - 0 - 0.00%
2018-12-03 0 1.760 1.760 1.850 1.750 1.750 1,000 1,750 1.7500 0.925 0.925 0.973 0.920 0.920 1,902 0.9201 0.57%
2018-11-30 0 1.750 1.750 1.830 1.750 1.820 2,000 3,570 1.7850 0.920 0.920 0.962 0.920 0.957 3,804 0.9385 -4.89%
2018-11-29 0 1.840 1.720 1.840 1.850 1.880 61,000 114,620 1.8790 0.967 0.904 0.967 0.973 0.988 116,025 0.9879 3.37%
2018-11-28 0 1.780 1.730 1.790 - - 0 0 - 0.936 0.910 0.941 - - 0 - 0.00%
2018-11-27 0 1.780 1.780 1.850 1.710 1.710 17,000 29,070 1.7100 0.936 0.936 0.973 0.899 0.899 32,335 0.8990 0.56%
2018-11-26 0 1.770 1.770 1.860 1.630 1.630 4,000 6,520 1.6300 0.931 0.931 0.978 0.857 0.857 7,608 0.8570 2.31%
2018-11-23 0 1.730 1.730 1.760 1.710 1.720 90,000 154,090 1.7121 0.910 0.910 0.925 0.899 0.904 171,185 0.9001 -3.89%
2018-11-22 0 1.800 1.720 1.850 - - 0 0 - 0.946 0.904 0.973 - - 0 - 0.00%
2018-11-21 0 1.800 1.800 1.940 1.720 1.730 10,000 17,250 1.7250 0.946 0.946 1.020 0.904 0.910 19,021 0.9069 -0.55%
2018-11-20 0 1.810 1.680 1.860 - - 0 0 - 0.952 0.883 0.978 - - 0 - 0.00%
2018-11-19 0 1.810 1.730 1.810 - - 0 0 - 0.952 0.910 0.952 - - 0 - 0.00%
2018-11-16 0 1.810 1.630 1.940 - - 0 0 - 0.952 0.857 1.020 - - 0 - 0.00%
2018-11-15 0 1.810 1.760 1.810 1.750 1.830 3,000 5,330 1.7767 0.952 0.925 0.952 0.920 0.962 5,706 0.9341 2.84%
2018-11-14 0 1.760 1.700 1.800 - - 0 0 - 0.925 0.894 0.946 - - 0 - 0.00%
2018-11-13 0 1.760 1.730 1.860 - - 0 0 - 0.925 0.910 0.978 - - 0 - 0.00%
2018-11-12 0 1.760 1.750 1.840 1.760 1.760 29,000 51,040 1.7600 0.925 0.920 0.967 0.925 0.925 55,160 0.9253 -5.38%
2018-11-09 0 1.860 1.710 1.890 1.810 1.900 7,000 12,810 1.8300 0.978 0.899 0.994 0.952 0.999 13,314 0.9621 2.76%
2018-11-08 0 1.810 1.810 1.920 1.810 1.820 765,000 1,392,070 1.8197 0.952 0.952 1.009 0.952 0.957 1,455,071 0.9567 -0.55%
2018-11-07 0 1.820 1.820 1.850 1.790 1.820 314,000 567,990 1.8089 0.957 0.957 0.973 0.941 0.957 597,245 0.9510 0.55%
2018-11-06 0 1.810 1.810 1.820 1.790 1.810 219,000 396,070 1.8085 0.952 0.952 0.957 0.941 0.952 416,550 0.9508 0.00%
2018-11-05 0 1.810 1.740 1.850 1.790 1.810 200,000 361,940 1.8097 0.952 0.915 0.973 0.941 0.952 380,411 0.9514 1.12%
2018-11-02 0 1.790 1.790 1.800 - - 0 0 - 0.941 0.941 0.946 - - 0 - 2.29%
2018-11-01 0 1.750 1.750 1.860 1.710 1.720 45,000 77,010 1.7113 0.920 0.920 0.978 0.899 0.904 85,592 0.8997 0.57%
2018-10-31 0 1.740 1.740 1.840 1.710 1.710 15,000 25,650 1.7100 0.915 0.915 0.967 0.899 0.899 28,531 0.8990 1.75%
2018-10-30 0 1.710 1.620 1.740 1.710 1.710 5,000 8,550 1.7100 0.899 0.852 0.915 0.899 0.899 9,510 0.8990 -1.72%
2018-10-29 0 1.740 1.660 1.780 - - 0 0 - 0.915 0.873 0.936 - - 0 - 0.00%
2018-10-26 0 1.740 1.740 1.750 1.630 1.750 64,000 104,580 1.6341 0.915 0.915 0.920 0.857 0.920 121,731 0.8591 -3.33%
2018-10-25 0 1.800 1.690 1.800 - - 0 0 - 0.946 0.889 0.946 - - 0 - 0.00%
2018-10-24 0 1.800 1.710 1.800 - - 0 0 - 0.946 0.899 0.946 - - 0 - 0.00%
2018-10-23 0 1.800 1.730 1.800 1.800 1.800 2,000 3,600 1.8000 0.946 0.910 0.946 0.946 0.946 3,804 0.9463 0.00%
2018-10-22 0 1.800 1.780 1.800 1.790 1.830 22,000 39,880 1.8127 0.946 0.936 0.946 0.941 0.962 41,845 0.9530 0.00%
2018-10-19 0 1.800 1.780 1.800 1.800 1.800 4,000 7,200 1.8000 0.946 0.936 0.946 0.946 0.946 7,608 0.9463 1.12%
2018-10-18 0 1.780 1.720 1.880 - - 0 0 - 0.936 0.904 0.988 - - 0 - 0.00%
2018-10-16 0 1.780 1.720 1.850 - - 0 0 - 0.936 0.904 0.973 - - 0 - 0.00%
2018-10-15 0 1.780 1.720 1.850 - - 0 0 - 0.936 0.904 0.973 - - 0 - 0.00%
2018-10-12 0 1.780 1.750 1.790 1.750 1.780 18,000 31,740 1.7633 0.936 0.920 0.941 0.920 0.936 34,237 0.9271 0.00%
2018-10-11 0 1.780 1.740 1.780 1.780 1.800 14,000 25,000 1.7857 0.936 0.915 0.936 0.936 0.946 26,629 0.9388 0.00%
2018-10-10 0 1.780 1.780 1.810 1.780 1.820 64,000 116,120 1.8144 0.936 0.936 0.952 0.936 0.957 121,731 0.9539 -0.56%
2018-10-09 0 1.790 1.730 1.820 1.790 1.810 37,000 66,700 1.8027 0.941 0.910 0.957 0.941 0.952 70,376 0.9478 -2.19%
2018-10-08 0 1.830 1.810 1.830 1.830 1.830 5,000 9,150 1.8300 0.962 0.952 0.962 0.962 0.962 9,510 0.9621 -0.54%
2018-10-05 0 1.840 1.800 1.840 1.800 1.850 91,000 165,560 1.8193 0.967 0.946 0.967 0.946 0.973 173,087 0.9565 0.00%
2018-10-04 0 1.840 1.820 1.890 1.830 1.840 20,000 36,730 1.8365 0.967 0.957 0.994 0.962 0.967 38,041 0.9655 -0.54%
2018-10-03 0 1.850 1.820 1.890 1.850 1.850 291,000 538,350 1.8500 0.973 0.957 0.994 0.973 0.973 553,497 0.9726 0.00%
2018-10-02 0 1.850 1.840 1.890 1.790 1.900 847,000 1,594,340 1.8823 0.973 0.967 0.994 0.941 0.999 1,611,039 0.9896 1.09%
2018-09-28 0 1.830 1.830 1.880 1.800 1.880 1,398,000 2,545,520 1.8208 0.962 0.962 0.988 0.946 0.988 2,659,070 0.9573 -2.66%
2018-09-27 0 1.880 1.860 1.880 1.880 1.880 16,000 30,080 1.8800 0.988 0.978 0.988 0.988 0.988 30,433 0.9884 -1.05%
2018-09-26 0 1.900 1.870 1.900 1.860 1.900 75,000 141,300 1.8840 0.999 0.983 0.999 0.978 0.999 142,654 0.9905 2.15%
2018-09-24 0 1.860 1.860 1.920 1.860 1.920 62,000 117,480 1.8948 0.978 0.978 1.009 0.978 1.009 117,927 0.9962 -4.12%
2018-09-21 0 1.940 1.860 1.940 - - 0 0 - 1.020 0.978 1.020 - - 0 - 0.00%
2018-09-20 0 1.940 1.880 1.940 1.940 1.940 1,000 1,940 1.9400 1.020 0.988 1.020 1.020 1.020 1,902 1.0200 0.00%
2018-09-19 0 1.940 1.880 1.940 1.950 1.950 14,000 27,300 1.9500 1.020 0.988 1.020 1.025 1.025 26,629 1.0252 2.11%
2018-09-18 0 1.900 1.880 1.970 1.900 1.900 16,000 30,400 1.9000 0.999 0.988 1.036 0.999 0.999 30,433 0.9989 0.53%
2018-09-17 0 1.890 1.890 1.900 1.890 1.900 53,000 100,210 1.8908 0.994 0.994 0.999 0.994 0.999 100,809 0.9941 0.53%
2018-09-14 0 1.880 1.880 1.940 1.880 1.880 1,000 1,880 1.8800 0.988 0.988 1.020 0.988 0.988 1,902 0.9884 1.62%
2018-09-13 0 1.850 1.850 1.940 1.850 1.920 496,000 938,120 1.8914 0.973 0.973 1.020 0.973 1.009 943,418 0.9944 -5.13%
2018-09-12 0 1.950 1.900 1.950 - - 0 0 - 1.025 0.999 1.025 - - 0 - -1.52%
2018-09-11 0 1.980 1.890 1.980 - - 0 0 - 1.041 0.994 1.041 - - 0 - 0.00%
2018-09-10 0 1.980 1.890 1.980 - - 0 0 - 1.041 0.994 1.041 - - 0 - -0.50%
2018-09-07 0 1.990 1.900 1.990 1.930 1.990 97,000 188,110 1.9393 1.046 0.999 1.046 1.015 1.046 184,499 1.0196 5.85%
2018-09-06 0 1.880 1.880 1.940 1.880 1.880 9,000 16,920 1.8800 0.988 0.988 1.020 0.988 0.988 17,118 0.9884 0.00%
2018-09-05 0 1.880 1.880 1.930 1.880 1.940 123,000 233,380 1.8974 0.988 0.988 1.015 0.988 1.020 233,953 0.9976 -4.57%
2018-09-04 0 1.970 1.940 2.000 - - 0 0 - 1.036 1.020 1.051 - - 0 - 0.00%
2018-09-03 0 1.970 1.940 1.980 - - 0 0 - 1.036 1.020 1.041 - - 0 - 0.00%
2018-08-31 0 1.970 1.950 1.990 1.970 1.970 30,000 59,360 1.9787 1.036 1.025 1.046 1.036 1.036 57,062 1.0403 0.00%
2018-08-30 0 1.970 1.940 1.970 1.930 1.970 46,000 89,050 1.9359 1.036 1.020 1.036 1.015 1.036 87,494 1.0178 2.60%
2018-08-29 0 1.920 1.920 1.930 1.920 1.930 16,000 30,840 1.9275 1.009 1.009 1.015 1.009 1.015 30,433 1.0134 -0.52%
2018-08-28 0 1.930 1.920 1.930 1.910 1.930 55,000 105,630 1.9205 1.015 1.009 1.015 1.004 1.015 104,613 1.0097 1.05%
2018-08-27 0 1.910 1.910 1.990 - - 0 0 - 1.004 1.004 1.046 - - 0 - 0.00%
2018-08-24 0 1.910 1.890 2.000 - - 0 0 - 1.004 0.994 1.051 - - 0 - 0.00%
2018-08-23 0 1.910 1.910 1.940 1.880 1.940 209,000 395,430 1.8920 1.004 1.004 1.020 0.988 1.020 397,529 0.9947 -3.05%
2018-08-22 0 1.970 1.920 1.970 1.970 1.980 215,000 423,670 1.9706 1.036 1.009 1.036 1.036 1.041 408,941 1.0360 0.00%
2018-08-21 0 1.970 1.970 2.050 - - 0 0 - 1.036 1.036 1.078 - - 0 - 0.00%
2018-08-20 0 1.970 1.970 2.030 - - 0 0 - 1.036 1.036 1.067 - - 0 - 0.00%
2018-08-17 0 1.970 1.970 2.050 - - 0 0 - 1.036 1.036 1.078 - - 0 - 0.00%
2018-08-16 0 1.970 1.970 2.050 1.970 1.970 30,000 59,100 1.9700 1.036 1.036 1.078 1.036 1.036 57,062 1.0357 0.00%
2018-08-15 0 1.970 1.970 2.050 1.970 1.970 26,000 51,220 1.9700 1.036 1.036 1.078 1.036 1.036 49,453 1.0357 -1.01%
2018-08-14 0 1.990 1.970 2.070 - - 0 0 - 1.046 1.036 1.088 - - 0 - 0.00%
2018-08-13 0 1.990 1.980 2.030 1.970 1.990 51,000 100,510 1.9708 1.046 1.041 1.067 1.036 1.046 97,005 1.0361 0.00%
2018-08-10 0 1.990 1.970 1.990 - - 0 0 - 1.046 1.036 1.046 - - 0 - -2.93%
2018-08-09 0 2.050 1.980 2.050 1.970 2.070 135,000 266,470 1.9739 1.078 1.041 1.078 1.036 1.088 256,777 1.0377 5.13%
2018-08-08 0 1.950 1.920 1.980 1.910 1.910 8,000 15,280 1.9100 1.025 1.009 1.041 1.004 1.004 15,216 1.0042 1.04%
2018-08-07 0 1.930 1.920 2.000 - - 0 0 - 1.015 1.009 1.051 - - 0 - 0.00%
2018-08-06 0 1.930 1.910 1.930 1.900 1.950 222,000 427,720 1.9267 1.015 1.004 1.015 0.999 1.025 422,256 1.0129 -4.46%
2018-08-03 0 2.020 1.910 2.100 - - 0 0 - 1.062 1.004 1.104 - - 0 - 0.00%
2018-08-02 0 2.020 1.930 2.020 2.030 2.030 58,000 117,740 2.0300 1.062 1.015 1.062 1.067 1.067 110,319 1.0673 0.00%
2018-08-01 0 2.020 2.020 2.080 2.020 2.100 203,000 421,170 2.0747 1.062 1.062 1.094 1.062 1.104 386,117 1.0908 1.00%
2018-07-31 0 2.000 1.900 2.000 2.050 2.050 38,000 77,900 2.0500 1.051 0.999 1.051 1.078 1.078 72,278 1.0778 -1.96%
2018-07-30 0 2.040 1.900 2.040 2.020 2.050 70,000 143,050 2.0436 1.073 0.999 1.073 1.062 1.078 133,144 1.0744 0.99%
2018-07-27 0 2.020 1.960 2.020 - - 0 0 - 1.062 1.030 1.062 - - 0 - -0.98%
2018-07-26 0 2.040 1.950 2.040 1.930 2.050 223,000 450,590 2.0206 1.073 1.025 1.073 1.015 1.078 424,158 1.0623 5.15%
2018-07-25 0 1.940 1.900 1.940 1.900 1.960 47,000 91,080 1.9379 1.020 0.999 1.020 0.999 1.030 89,396 1.0188 2.11%
2018-07-24 0 1.900 1.900 1.960 - - 0 0 - 0.999 0.999 1.030 - - 0 - 0.53%
2018-07-23 0 1.890 1.890 1.930 1.890 1.890 10,000 18,900 1.8900 0.994 0.994 1.015 0.994 0.994 19,021 0.9937 -2.07%
2018-07-20 0 1.930 1.920 1.930 1.890 1.940 62,000 118,580 1.9126 1.015 1.009 1.015 0.994 1.020 117,927 1.0055 2.66%
2018-07-19 0 1.880 1.880 1.980 - - 0 0 - 0.988 0.988 1.041 - - 0 - 0.00%
2018-07-18 0 1.880 1.880 1.980 - - 0 0 - 0.988 0.988 1.041 - - 0 - 0.00%
2018-07-17 0 1.880 1.870 1.980 - - 0 0 - 0.988 0.983 1.041 - - 0 - 0.00%
2018-07-16 0 1.880 1.880 1.980 1.870 1.870 10,000 18,700 1.8700 0.988 0.988 1.041 0.983 0.983 19,021 0.9831 -5.05%
2018-07-13 0 1.980 1.870 1.980 - - 0 0 - 1.041 0.983 1.041 - - 0 - 0.00%
2018-07-12 0 1.980 1.870 1.980 - - 0 0 - 1.041 0.983 1.041 - - 0 - -0.50%
2018-07-11 0 1.990 1.860 1.990 1.840 2.000 52,000 97,120 1.8677 1.046 0.978 1.046 0.967 1.051 98,907 0.9819 6.99%
2018-07-10 0 1.860 1.860 1.910 1.860 1.860 14,000 26,040 1.8600 0.978 0.978 1.004 0.978 0.978 26,629 0.9779 0.00%
2018-07-09 0 1.860 1.860 1.890 1.850 1.850 15,000 27,750 1.8500 0.978 0.978 0.994 0.973 0.973 28,531 0.9726 0.54%
2018-07-06 0 1.850 1.840 1.850 1.850 1.850 36,000 66,600 1.8500 0.973 0.967 0.973 0.973 0.973 68,474 0.9726 0.54%
2018-07-05 0 1.840 1.840 1.850 1.840 1.840 9,000 16,560 1.8400 0.967 0.967 0.973 0.967 0.967 17,118 0.9674 -0.54%
2018-07-04 0 1.850 1.780 1.850 1.850 1.920 5,000 9,320 1.8640 0.973 0.936 0.973 0.973 1.009 9,510 0.9800 1.09%
2018-07-03 0 1.830 1.800 1.830 1.820 1.860 51,000 94,500 1.8529 0.962 0.946 0.962 0.957 0.978 97,005 0.9742 -2.14%
2018-06-29 0 1.870 1.860 1.920 - - 0 0 - 0.983 0.978 1.009 - - 0 - 0.00%
2018-06-28 0 1.870 1.850 1.880 1.860 1.880 42,000 78,540 1.8700 0.983 0.973 0.988 0.978 0.988 79,886 0.9831 -2.60%
2018-06-27 0 1.920 1.870 1.920 1.930 1.930 20,000 38,600 1.9300 1.009 0.983 1.009 1.015 1.015 38,041 1.0147 -0.52%
2018-06-26 0 1.930 1.860 1.930 1.950 1.960 22,000 43,100 1.9591 1.015 0.978 1.015 1.025 1.030 41,845 1.0300 -3.02%
2018-06-25 0 1.990 1.950 1.990 1.950 1.990 5,000 9,830 1.9660 1.046 1.025 1.046 1.025 1.046 9,510 1.0336 -0.50%
2018-06-22 0 2.000 1.990 2.030 1.990 2.000 72,000 143,380 1.9914 1.051 1.046 1.067 1.046 1.051 136,948 1.0470 0.00%
2018-06-21 0 2.000 1.950 2.000 - - 0 0 - 1.051 1.025 1.051 - - 0 - 0.00%
2018-06-20 0 2.000 1.950 2.000 2.000 2.060 163,000 329,680 2.0226 1.051 1.025 1.051 1.051 1.083 310,035 1.0634 3.63%
2018-06-19 0 2.080 2.060 2.080 2.030 2.080 132,000 271,180 2.0544 1.015 1.005 1.015 0.990 1.015 270,584 1.0022 1.46%
2018-06-15 0 2.050 2.050 2.090 2.050 2.050 1,000 2,050 2.0500 1.000 1.000 1.020 1.000 1.000 2,050 1.0001 0.00%
2018-06-14 0 2.050 2.050 2.070 2.030 2.050 176,000 359,010 2.0398 1.000 1.000 1.010 0.990 1.000 360,779 0.9951 0.00%
2018-06-13 0 2.050 2.030 2.050 2.050 2.050 4,000 8,200 2.0500 1.000 0.990 1.000 1.000 1.000 8,200 1.0001 -0.49%
2018-06-12 0 2.060 2.040 2.060 2.050 2.060 85,000 175,050 2.0594 1.005 0.995 1.005 1.000 1.005 174,240 1.0046 0.00%
2018-06-11 0 2.060 2.060 2.080 2.050 2.080 46,000 94,420 2.0526 1.005 1.005 1.015 1.000 1.015 94,295 1.0013 -1.44%
2018-06-08 0 2.090 2.050 2.090 2.050 2.090 12,000 24,680 2.0567 1.020 1.000 1.020 1.000 1.020 24,599 1.0033 -0.48%
2018-06-07 0 2.100 2.090 2.100 2.090 2.100 43,000 90,000 2.0930 1.024 1.020 1.024 1.020 1.024 88,145 1.0210 0.00%
2018-06-06 0 2.100 2.070 2.100 2.090 2.100 64,000 134,200 2.0969 1.024 1.010 1.024 1.020 1.024 131,192 1.0229 0.00%
2018-06-05 0 2.100 2.090 2.120 2.100 2.100 125,000 262,500 2.1000 1.024 1.020 1.034 1.024 1.024 256,235 1.0244 0.96%
2018-06-04 0 2.080 2.080 2.120 2.060 2.170 392,000 822,940 2.0993 1.015 1.015 1.034 1.005 1.059 803,553 1.0241 0.48%
2018-06-01 0 2.070 2.040 2.070 2.040 2.070 156,000 319,820 2.0501 1.010 0.995 1.010 0.995 1.010 319,781 1.0001 2.99%
2018-05-31 0 2.010 2.010 2.040 - - 10,000 20,250 2.0250 0.981 0.981 0.995 - - 20,499 0.9879 0.00%
2018-05-30 0 2.010 2.010 2.030 2.010 2.050 34,000 68,930 2.0274 0.981 0.981 0.990 0.981 1.000 69,696 0.9890 -1.47%
2018-05-29 0 2.040 2.020 2.050 2.040 2.040 10,000 20,400 2.0400 0.995 0.985 1.000 0.995 0.995 20,499 0.9952 0.99%
2018-05-28 0 2.020 2.020 2.060 2.020 2.050 24,000 48,870 2.0363 0.985 0.985 1.005 0.985 1.000 49,197 0.9934 -1.46%
2018-05-25 0 2.050 2.010 2.050 2.000 2.050 29,000 58,600 2.0207 1.000 0.981 1.000 0.976 1.000 59,447 0.9858 1.99%
2018-05-24 0 2.010 2.010 2.070 1.970 2.050 96,000 193,400 2.0146 0.981 0.981 1.010 0.961 1.000 196,789 0.9828 -1.95%
2018-05-23 0 2.050 2.020 2.050 2.050 2.050 54,000 110,700 2.0500 1.000 0.985 1.000 1.000 1.000 110,694 1.0001 1.49%
2018-05-21 0 2.020 2.020 2.030 2.020 2.020 32,000 64,640 2.0200 0.985 0.985 0.990 0.985 0.985 65,596 0.9854 0.00%
2018-05-18 0 2.020 2.020 2.100 1.960 2.020 39,000 78,140 2.0036 0.985 0.985 1.024 0.956 0.985 79,945 0.9774 2.02%
2018-05-17 0 1.980 1.960 2.000 1.980 2.000 103,000 205,200 1.9922 0.966 0.956 0.976 0.966 0.976 211,138 0.9719 1.54%
2018-05-16 0 1.950 1.950 1.980 1.950 1.960 69,000 135,000 1.9565 0.951 0.951 0.966 0.951 0.956 141,442 0.9545 -0.51%
2018-05-15 0 1.960 1.960 2.000 1.950 2.000 44,000 85,940 1.9532 0.956 0.956 0.976 0.951 0.976 90,195 0.9528 -2.00%
2018-05-14 0 2.000 1.950 2.000 2.000 2.000 1,000 2,000 2.0000 0.976 0.951 0.976 0.976 0.976 2,050 0.9757 2.56%
2018-05-11 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 0.951 0.951 0.976 0.951 0.951 12,299 0.9513 0.00%
2018-05-10 0 1.950 1.950 1.990 - - 61,000 118,950 1.9500 0.951 0.951 0.971 - - 125,043 0.9513 2.09%
2018-05-09 0 1.910 1.910 1.990 1.890 1.970 147,000 281,350 1.9139 0.932 0.932 0.971 0.922 0.961 301,333 0.9337 0.53%
2018-05-08 0 1.900 1.890 1.900 1.900 1.910 1,090,000 2,076,700 1.9052 0.927 0.922 0.927 0.927 0.932 2,234,370 0.9294 -0.52%
2018-05-07 0 1.910 1.910 2.000 1.900 1.910 24,000 45,620 1.9008 0.932 0.932 0.976 0.927 0.932 49,197 0.9273 0.53%
2018-05-04 0 1.900 1.880 1.900 1.900 1.930 677,000 1,289,200 1.9043 0.927 0.917 0.927 0.927 0.942 1,387,769 0.9290 -1.55%
2018-05-03 0 1.930 1.910 1.930 - - 0 0 - 0.942 0.932 0.942 - - 0 - -0.52%
2018-05-02 0 1.940 1.960 2.000 1.900 1.910 98,000 186,220 1.9002 0.946 0.956 0.976 0.927 0.932 200,888 0.9270 1.57%
2018-04-30 0 1.910 1.900 1.990 - - 0 0 - 0.932 0.927 0.971 - - 0 - 0.00%
2018-04-27 0 1.910 1.910 1.930 1.900 1.930 114,000 218,930 1.9204 0.932 0.932 0.942 0.927 0.942 233,686 0.9369 0.00%
2018-04-26 0 1.910 1.910 2.050 - - 0 0 - 0.932 0.932 1.000 - - 0 - 0.00%
2018-04-25 0 1.910 1.910 2.060 1.900 1.930 14,000 26,930 1.9236 0.932 0.932 1.005 0.927 0.942 28,698 0.9384 0.53%
2018-04-24 0 1.900 1.900 1.940 1.890 1.920 313,000 595,130 1.9014 0.927 0.927 0.946 0.922 0.937 641,613 0.9276 0.00%
2018-04-23 0 1.900 1.840 1.900 1.910 2.010 222,000 433,160 1.9512 0.927 0.898 0.927 0.932 0.981 455,074 0.9518 -2.56%
2018-04-20 0 1.950 1.940 1.950 - - 0 0 - 0.951 0.946 0.951 - - 0 - -0.51%
2018-04-19 0 1.960 1.940 1.960 1.920 1.970 136,000 265,080 1.9491 0.956 0.946 0.956 0.937 0.961 278,784 0.9508 0.00%
2018-04-18 0 1.960 1.960 2.080 1.950 1.980 80,000 157,520 1.9690 0.956 0.956 1.015 0.951 0.966 163,990 0.9605 -0.51%
2018-04-17 0 1.970 1.950 2.000 1.950 1.970 52,000 102,100 1.9635 0.961 0.951 0.976 0.951 0.961 106,594 0.9578 2.07%
2018-04-16 0 1.930 1.930 2.000 1.930 1.930 20,000 38,600 1.9300 0.942 0.942 0.976 0.942 0.942 40,998 0.9415 1.05%
2018-04-13 0 1.910 1.910 1.970 1.910 1.950 6,000 11,580 1.9300 0.932 0.932 0.961 0.932 0.951 12,299 0.9415 -1.04%
2018-04-12 0 1.930 1.930 2.000 - - 0 0 - 0.942 0.942 0.976 - - 0 - 0.00%
2018-04-11 0 1.930 1.930 1.990 1.930 1.950 18,000 34,940 1.9411 0.942 0.942 0.971 0.942 0.951 36,898 0.9469 0.00%
2018-04-10 0 1.930 1.930 2.080 1.920 1.950 8,000 15,570 1.9463 0.942 0.942 1.015 0.937 0.951 16,399 0.9494 -0.52%
2018-04-09 0 1.940 1.940 1.980 - - 0 0 - 0.946 0.946 0.966 - - 0 - 0.00%
2018-04-06 0 1.940 1.940 1.970 - - 0 0 - 0.946 0.946 0.961 - - 0 - 1.04%
2018-04-04 0 1.920 1.920 1.990 1.900 1.990 142,000 278,160 1.9589 0.937 0.937 0.971 0.927 0.971 291,083 0.9556 -1.54%
2018-04-03 0 1.950 1.950 2.010 1.930 2.020 104,000 204,610 1.9674 0.951 0.951 0.981 0.942 0.985 213,188 0.9598 2.63%
2018-03-29 0 1.900 1.860 1.900 1.900 1.900 3,000 5,700 1.9000 0.927 0.907 0.927 0.927 0.927 6,150 0.9269 2.70%
2018-03-28 0 1.850 1.850 1.980 - - 0 0 - 0.902 0.902 0.966 - - 0 - 0.00%
2018-03-27 0 1.850 1.850 1.930 - - 0 0 - 0.902 0.902 0.942 - - 0 - 2.78%
2018-03-26 0 1.800 1.800 1.930 1.780 1.780 1,000 1,780 1.7800 0.878 0.878 0.942 0.868 0.868 2,050 0.8683 -3.23%
2018-03-23 0 1.860 1.860 1.900 1.850 1.860 125,000 232,360 1.8589 0.907 0.907 0.927 0.902 0.907 256,235 0.9068 0.00%
2018-03-22 0 1.860 1.860 1.920 1.860 1.860 4,000 7,440 1.8600 0.907 0.907 0.937 0.907 0.907 8,200 0.9074 0.00%
2018-03-21 0 1.860 1.860 1.930 1.860 1.860 3,000 5,580 1.8600 0.907 0.907 0.942 0.907 0.907 6,150 0.9074 0.00%
2018-03-20 0 1.860 1.860 1.920 1.860 1.860 8,000 14,880 1.8600 0.907 0.907 0.937 0.907 0.907 16,399 0.9074 0.00%
2018-03-19 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 0.907 0.907 0.927 0.907 0.907 4,100 0.9074 0.00%
2018-03-16 0 1.860 1.860 1.900 1.860 1.860 2,000 3,720 1.8600 0.907 0.907 0.927 0.907 0.907 4,100 0.9074 1.64%
2018-03-15 0 1.830 1.810 1.830 1.830 1.850 41,000 75,470 1.8407 0.893 0.883 0.893 0.893 0.902 84,045 0.8980 -3.17%
2018-03-14 0 1.890 1.830 1.890 - - 0 0 - 0.922 0.893 0.922 - - 0 - 0.00%
2018-03-13 0 1.890 1.840 1.900 1.890 1.890 10,000 18,900 1.8900 0.922 0.898 0.927 0.922 0.922 20,499 0.9220 0.00%
2018-03-12 0 1.890 1.830 1.890 1.820 1.910 4,000 7,440 1.8600 0.922 0.893 0.922 0.888 0.932 8,200 0.9074 3.85%
2018-03-09 0 1.820 1.820 1.990 - - 0 0 - 0.888 0.888 0.971 - - 0 - 0.00%
2018-03-08 0 1.820 1.810 1.900 1.790 1.820 12,000 21,780 1.8150 0.888 0.883 0.927 0.873 0.888 24,599 0.8854 1.11%
2018-03-07 0 1.800 1.780 1.800 1.800 1.810 28,000 50,440 1.8014 0.878 0.868 0.878 0.878 0.883 57,397 0.8788 -0.55%
2018-03-06 0 1.810 1.800 1.810 1.810 1.820 69,000 125,400 1.8174 0.883 0.878 0.883 0.883 0.888 141,442 0.8866 -0.55%
2018-03-05 0 1.820 1.810 1.920 - - 0 0 - 0.888 0.883 0.937 - - 0 - 0.00%
2018-03-02 0 1.820 1.820 1.840 - - 0 0 - 0.888 0.888 0.898 - - 0 - 0.55%
2018-03-01 0 1.810 1.810 1.850 1.800 1.850 31,000 57,300 1.8484 0.883 0.883 0.902 0.878 0.902 63,546 0.9017 -2.16%
2018-02-28 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 0.902 0.902 0.927 0.902 0.902 4,100 0.9025 0.00%
2018-02-27 0 1.850 1.850 1.900 1.850 1.850 1,000 1,850 1.8500 0.902 0.902 0.927 0.902 0.902 2,050 0.9025 -1.07%
2018-02-26 0 1.870 1.760 1.880 1.850 1.870 11,000 20,370 1.8518 0.912 0.859 0.917 0.902 0.912 22,549 0.9034 1.08%
2018-02-23 0 1.850 1.820 1.890 - - 0 0 - 0.902 0.888 0.922 - - 0 - 0.00%
2018-02-22 0 1.850 1.780 1.860 1.850 1.850 30,000 55,500 1.8500 0.902 0.868 0.907 0.902 0.902 61,496 0.9025 -0.54%
2018-02-21 0 1.860 1.850 1.870 - - 0 0 - 0.907 0.902 0.912 - - 0 - 0.00%
2018-02-20 0 1.860 1.850 1.950 1.860 1.860 15,000 27,900 1.8600 0.907 0.902 0.951 0.907 0.907 30,748 0.9074 0.00%
2018-02-15 0 1.860 1.860 2.060 - - 0 0 - 0.907 0.907 1.005 - - 0 - 0.00%
2018-02-14 0 1.860 1.850 1.860 1.860 1.860 8,000 14,880 1.8600 0.907 0.902 0.907 0.907 0.907 16,399 0.9074 0.54%
2018-02-13 0 1.850 1.850 1.900 1.850 1.850 144,000 266,400 1.8500 0.902 0.902 0.927 0.902 0.902 295,183 0.9025 0.00%
2018-02-12 0 1.850 1.850 1.890 1.850 1.860 228,000 421,910 1.8505 0.902 0.902 0.922 0.902 0.907 467,373 0.9027 -0.54%
2018-02-09 0 1.860 1.860 1.900 1.850 1.860 39,000 72,350 1.8551 0.907 0.907 0.927 0.902 0.907 79,945 0.9050 0.00%
2018-02-08 0 1.860 1.850 1.890 1.850 1.860 30,000 55,700 1.8567 0.907 0.902 0.922 0.902 0.907 61,496 0.9057 2.76%
2018-02-07 0 1.810 1.800 1.880 1.810 1.810 15,000 27,150 1.8100 0.883 0.878 0.917 0.883 0.883 30,748 0.8830 0.00%
2018-02-06 0 1.810 1.800 1.810 1.760 1.830 46,000 83,720 1.8200 0.883 0.878 0.883 0.859 0.893 94,295 0.8879 0.00%
2018-02-05 0 1.810 1.810 1.900 1.800 1.850 15,000 27,180 1.8120 0.883 0.883 0.927 0.878 0.902 30,748 0.8840 -3.21%
2018-02-02 0 1.870 1.870 1.900 - - 0 0 - 0.912 0.912 0.927 - - 0 - 0.00%
2018-02-01 0 1.870 1.850 1.890 1.860 1.870 56,000 104,400 1.8643 0.912 0.902 0.922 0.907 0.912 114,793 0.9095 -1.58%
2018-01-31 0 1.900 1.880 1.900 1.900 1.920 94,000 180,080 1.9157 0.927 0.917 0.927 0.927 0.937 192,689 0.9346 -1.04%
2018-01-30 0 1.920 1.920 1.970 - - 0 0 - 0.937 0.937 0.961 - - 0 - 0.00%
2018-01-29 0 1.920 1.920 1.930 1.910 1.960 188,000 362,570 1.9286 0.937 0.937 0.942 0.932 0.956 385,378 0.9408 0.52%
2018-01-26 0 1.910 1.910 1.960 1.910 1.910 1,000 1,910 1.9100 0.932 0.932 0.956 0.932 0.932 2,050 0.9318 0.53%
2018-01-25 0 1.900 1.850 1.900 - - 0 0 - 0.927 0.902 0.927 - - 0 - 0.00%
2018-01-24 0 1.900 1.860 1.900 1.850 1.900 21,000 39,850 1.8976 0.927 0.907 0.927 0.902 0.927 43,048 0.9257 0.00%
2018-01-23 0 1.900 1.870 1.900 1.900 1.910 36,000 68,450 1.9014 0.927 0.912 0.927 0.927 0.932 73,796 0.9276 -1.04%
2018-01-22 0 1.920 1.920 1.950 1.920 1.960 42,000 81,410 1.9383 0.937 0.937 0.951 0.937 0.956 86,095 0.9456 0.00%
2018-01-19 0 1.920 1.920 1.940 1.920 1.940 39,000 75,280 1.9303 0.937 0.937 0.946 0.937 0.946 79,945 0.9416 0.00%
2018-01-18 0 1.920 1.920 1.990 1.920 1.930 20,000 38,580 1.9290 0.937 0.937 0.971 0.937 0.942 40,998 0.9410 -1.54%
2018-01-17 0 1.950 1.920 1.950 - - 0 0 - 0.951 0.937 0.951 - - 0 - 0.00%
2018-01-16 0 1.950 1.930 1.950 1.950 1.950 28,000 54,600 1.9500 0.951 0.942 0.951 0.951 0.951 57,397 0.9513 2.09%
2018-01-15 0 1.910 1.910 1.950 1.910 1.920 61,000 116,650 1.9123 0.932 0.932 0.951 0.932 0.937 125,043 0.9329 1.60%
2018-01-12 0 1.880 1.870 1.900 1.880 1.920 528,000 1,012,720 1.9180 0.917 0.912 0.927 0.917 0.937 1,082,337 0.9357 -0.53%
2018-01-11 0 1.890 1.870 1.900 1.890 1.910 553,000 1,050,750 1.9001 0.922 0.912 0.927 0.922 0.932 1,133,584 0.9269 1.07%
2018-01-10 0 1.870 1.870 1.920 1.850 1.860 2,323,000 4,298,870 1.8506 0.912 0.912 0.937 0.902 0.907 4,761,874 0.9028 0.54%
2018-01-09 0 1.860 1.860 1.900 1.860 1.860 14,000 26,040 1.8600 0.907 0.907 0.927 0.907 0.907 28,698 0.9074 -1.59%
2018-01-08 0 1.890 1.870 1.890 1.890 1.900 8,000 15,190 1.8988 0.922 0.912 0.922 0.922 0.927 16,399 0.9263 -0.53%
2018-01-05 0 1.900 1.860 1.900 1.930 1.930 100,000 193,000 1.9300 0.927 0.907 0.927 0.942 0.942 204,988 0.9415 0.00%
2018-01-04 0 1.900 1.860 1.900 1.900 1.900 24,000 45,600 1.9000 0.927 0.907 0.927 0.927 0.927 49,197 0.9269 0.00%
2018-01-03 0 1.900 1.890 1.900 1.890 1.910 126,000 239,570 1.9013 0.927 0.922 0.927 0.922 0.932 258,285 0.9275 0.00%
2018-01-02 0 1.900 1.900 1.910 1.900 1.910 48,000 91,320 1.9025 0.927 0.927 0.932 0.927 0.932 98,394 0.9281 -0.52%
2017-12-29 0 1.910 1.910 1.950 1.900 1.910 5,000 9,520 1.9040 0.932 0.932 0.951 0.927 0.932 10,249 0.9288 0.53%
2017-12-28 0 1.900 1.940 1.950 1.850 1.900 32,000 60,250 1.8828 0.927 0.946 0.951 0.902 0.927 65,596 0.9185 0.00%
2017-12-27 0 1.900 1.880 1.900 1.900 1.950 300,000 570,550 1.9018 0.927 0.917 0.927 0.927 0.951 614,964 0.9278 -2.56%
2017-12-22 0 1.950 1.950 1.980 1.850 1.950 95,000 180,400 1.8989 0.951 0.951 0.966 0.902 0.951 194,739 0.9264 6.56%
2017-12-21 0 1.830 1.830 2.010 - - 0 0 - 0.893 0.893 0.981 - - 0 - 0.55%
2017-12-20 0 1.820 1.810 2.020 1.820 1.850 9,000 16,570 1.8411 0.888 0.883 0.985 0.888 0.902 18,449 0.8982 -1.62%
2017-12-19 0 1.850 1.840 1.880 - - 12,000 22,080 1.8400 0.902 0.898 0.917 - - 24,599 0.8976 0.00%
2017-12-18 0 1.850 1.840 2.000 - - 0 0 - 0.902 0.898 0.976 - - 0 - 0.00%
2017-12-15 0 1.850 1.840 1.980 1.850 1.850 4,000 7,400 1.8500 0.902 0.898 0.966 0.902 0.902 8,200 0.9025 0.54%
2017-12-14 0 1.840 1.840 1.970 - - 0 0 - 0.898 0.898 0.961 - - 0 - 1.10%
2017-12-13 0 1.820 1.820 1.900 1.820 1.860 39,000 72,220 1.8518 0.888 0.888 0.927 0.888 0.907 79,945 0.9034 -2.15%
2017-12-12 0 1.860 1.860 1.900 1.840 1.860 11,000 20,340 1.8491 0.907 0.907 0.927 0.898 0.907 22,549 0.9020 2.20%
2017-12-11 0 1.820 1.820 1.950 1.820 1.820 18,000 32,760 1.8200 0.888 0.888 0.951 0.888 0.888 36,898 0.8879 -1.09%
2017-12-08 0 1.840 1.820 1.840 1.810 1.840 391,000 707,740 1.8101 0.898 0.888 0.898 0.883 0.898 801,504 0.8830 2.22%
2017-12-07 0 1.800 1.800 1.890 1.760 1.760 10,000 17,600 1.7600 0.878 0.878 0.922 0.859 0.859 20,499 0.8586 0.56%
2017-12-06 0 1.790 1.770 1.850 1.790 1.900 73,000 134,160 1.8378 0.873 0.863 0.902 0.873 0.927 149,641 0.8965 -1.65%
2017-12-05 0 1.820 1.820 1.900 1.810 1.810 49,000 88,690 1.8100 0.888 0.888 0.927 0.883 0.883 100,444 0.8830 -1.62%
2017-12-04 0 1.850 1.810 1.850 1.850 1.850 23,000 42,550 1.8500 0.902 0.883 0.902 0.902 0.902 47,147 0.9025 0.00%
2017-12-01 0 1.850 1.850 1.900 1.840 1.840 7,000 12,880 1.8400 0.902 0.902 0.927 0.898 0.898 14,349 0.8976 0.00%
2017-11-30 0 1.850 1.810 1.850 1.850 1.850 56,000 103,600 1.8500 0.902 0.883 0.902 0.902 0.902 114,793 0.9025 0.00%
2017-11-29 0 1.850 1.850 1.880 1.850 1.850 1,000 1,850 1.8500 0.902 0.902 0.917 0.902 0.902 2,050 0.9025 0.00%
2017-11-28 0 1.850 1.850 1.880 1.850 1.850 41,000 75,850 1.8500 0.902 0.902 0.917 0.902 0.902 84,045 0.9025 -0.54%
2017-11-27 0 1.860 1.850 1.860 1.750 1.870 72,000 131,690 1.8290 0.907 0.902 0.907 0.854 0.912 147,591 0.8923 0.54%
2017-11-24 0 1.850 1.850 1.890 - - 0 0 - 0.902 0.902 0.922 - - 0 - 0.00%
2017-11-23 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 0.902 0.902 0.922 0.902 0.902 36,898 0.9025 0.00%
2017-11-22 0 1.850 1.850 1.890 1.850 1.850 18,000 33,300 1.8500 0.902 0.902 0.922 0.902 0.902 36,898 0.9025 0.00%
2017-11-21 0 1.850 1.850 1.870 1.840 1.870 175,000 322,420 1.8424 0.902 0.902 0.912 0.898 0.912 358,729 0.8988 0.00%
2017-11-20 0 1.850 1.850 1.880 1.790 2.010 874,000 1,612,620 1.8451 0.902 0.902 0.917 0.873 0.981 1,791,596 0.9001 -7.96%
2017-11-17 0 2.010 2.010 2.080 2.000 2.010 31,000 62,320 2.0103 0.981 0.981 1.015 0.976 0.981 63,546 0.9807 0.50%
2017-11-16 0 2.000 2.000 2.100 1.960 1.960 10,000 19,600 1.9600 0.976 0.976 1.024 0.956 0.956 20,499 0.9562 -2.44%
2017-11-15 0 2.050 2.000 2.050 2.050 2.050 100,000 205,000 2.0500 1.000 0.976 1.000 1.000 1.000 204,988 1.0001 0.00%
2017-11-14 0 2.050 2.050 2.080 2.040 2.050 132,000 270,280 2.0476 1.000 1.000 1.015 0.995 1.000 270,584 0.9989 -0.97%
2017-11-13 0 2.070 2.070 2.090 2.050 2.060 40,000 82,100 2.0525 1.010 1.010 1.020 1.000 1.005 81,995 1.0013 0.00%
2017-11-10 0 2.070 2.070 2.100 2.030 2.070 49,000 100,760 2.0563 1.010 1.010 1.024 0.990 1.010 100,444 1.0031 2.48%
2017-11-09 0 2.020 1.960 2.020 1.930 2.100 71,000 147,920 2.0834 0.985 0.956 0.985 0.942 1.024 145,542 1.0163 -3.35%
2017-11-08 0 2.090 2.090 2.120 2.080 2.080 22,000 45,760 2.0800 1.020 1.020 1.034 1.015 1.015 45,097 1.0147 0.48%
2017-11-07 0 2.080 2.080 2.120 2.080 2.100 30,000 62,800 2.0933 1.015 1.015 1.034 1.015 1.024 61,496 1.0212 0.00%
2017-11-06 0 2.080 2.080 2.120 2.070 2.080 15,000 31,120 2.0747 1.015 1.015 1.034 1.010 1.015 30,748 1.0121 0.97%
2017-11-03 0 2.060 2.060 2.100 2.060 2.060 14,000 28,840 2.0600 1.005 1.005 1.024 1.005 1.005 28,698 1.0049 0.00%
2017-11-02 0 2.060 2.060 2.100 2.060 2.060 50,000 103,000 2.0600 1.005 1.005 1.024 1.005 1.005 102,494 1.0049 0.00%
2017-11-01 0 2.060 2.060 2.100 - - 0 0 - 1.005 1.005 1.024 - - 0 - 0.98%
2017-10-31 0 2.040 2.040 2.140 2.040 2.040 5,000 10,200 2.0400 0.995 0.995 1.044 0.995 0.995 10,249 0.9952 0.00%
2017-10-30 0 2.040 2.040 2.150 - - 0 0 - 0.995 0.995 1.049 - - 0 - 0.00%
2017-10-27 0 2.040 2.040 2.100 2.030 2.030 2,000 4,060 2.0300 0.995 0.995 1.024 0.990 0.990 4,100 0.9903 -2.86%
2017-10-26 0 2.100 2.100 2.140 2.100 2.100 39,000 81,900 2.1000 1.024 1.024 1.044 1.024 1.024 79,945 1.0244 0.00%
2017-10-25 0 2.100 2.100 2.220 - - 0 0 - 1.024 1.024 1.083 - - 0 - 0.00%
2017-10-24 0 2.100 2.100 2.210 2.090 2.100 107,000 223,750 2.0911 1.024 1.024 1.078 1.020 1.024 219,337 1.0201 0.48%
2017-10-23 0 2.090 2.060 2.090 2.070 2.100 66,000 137,640 2.0855 1.020 1.005 1.020 1.010 1.024 135,292 1.0174 1.46%
2017-10-20 0 2.060 2.020 2.150 2.010 2.060 26,000 53,510 2.0581 1.005 0.985 1.049 0.981 1.005 53,297 1.0040 0.00%
2017-10-19 0 2.060 2.000 2.130 - - 0 0 - 1.005 0.976 1.039 - - 0 - 0.00%
2017-10-18 0 2.060 2.000 2.060 2.060 2.110 98,000 202,600 2.0673 1.005 0.976 1.005 1.005 1.029 200,888 1.0085 -0.96%
2017-10-17 0 2.080 2.070 2.080 2.070 2.080 87,000 180,590 2.0757 1.015 1.010 1.015 1.010 1.015 178,340 1.0126 0.97%
2017-10-16 0 2.060 2.060 2.090 2.060 2.190 4,000 8,500 2.1250 1.005 1.005 1.020 1.005 1.068 8,200 1.0366 0.00%
2017-10-13 0 2.060 2.060 2.110 2.060 2.060 26,000 53,560 2.0600 1.005 1.005 1.029 1.005 1.005 53,297 1.0049 0.00%
2017-10-12 0 2.060 2.060 2.110 - - 11,000 22,660 2.0600 1.005 1.005 1.029 - - 22,549 1.0049 0.00%
2017-10-11 0 2.060 2.060 2.100 2.060 2.060 20,000 41,200 2.0600 1.005 1.005 1.024 1.005 1.005 40,998 1.0049 -0.48%
2017-10-10 0 2.070 2.030 2.070 2.010 2.140 139,000 292,380 2.1035 1.010 0.990 1.010 0.981 1.044 284,933 1.0261 -1.43%
2017-10-09 0 2.100 2.060 2.100 1.940 2.120 501,000 1,023,410 2.0427 1.024 1.005 1.024 0.946 1.034 1,026,990 0.9965 8.25%
2017-10-06 0 1.940 1.940 1.960 1.930 1.970 56,000 109,340 1.9525 0.946 0.946 0.956 0.942 0.961 114,793 0.9525 0.52%
2017-10-04 0 1.930 1.920 1.940 1.920 1.930 37,000 71,100 1.9216 0.942 0.937 0.946 0.937 0.942 75,846 0.9374 1.05%
2017-10-03 0 1.910 1.910 1.930 1.900 1.920 197,000 375,200 1.9046 0.932 0.932 0.942 0.927 0.937 403,827 0.9291 1.06%
2017-09-29 0 1.890 1.890 1.900 1.890 1.890 29,000 54,810 1.8900 0.922 0.922 0.927 0.922 0.922 59,447 0.9220 0.00%
2017-09-28 0 1.890 1.840 1.900 1.850 1.890 86,000 159,340 1.8528 0.922 0.898 0.927 0.902 0.922 176,290 0.9039 0.53%
2017-09-27 0 1.880 1.870 1.900 - - 0 0 - 0.917 0.912 0.927 - - 0 - 0.00%
2017-09-26 0 1.880 1.830 1.900 1.880 1.920 34,000 64,180 1.8876 0.917 0.893 0.927 0.917 0.937 69,696 0.9209 2.17%
2017-09-25 0 1.840 1.840 1.860 1.830 1.830 30,000 54,900 1.8300 0.898 0.898 0.907 0.893 0.893 61,496 0.8927 0.00%
2017-09-22 0 1.840 1.840 1.860 1.840 1.840 4,000 7,360 1.8400 0.898 0.898 0.907 0.898 0.898 8,200 0.8976 0.00%
2017-09-21 0 1.840 1.840 1.860 1.840 1.840 114,000 209,760 1.8400 0.898 0.898 0.907 0.898 0.898 233,686 0.8976 0.00%
2017-09-20 0 1.840 1.840 1.860 1.840 1.860 144,000 267,700 1.8590 0.898 0.898 0.907 0.898 0.907 295,183 0.9069 -1.08%
2017-09-19 0 1.860 1.860 1.870 - - 0 0 - 0.907 0.907 0.912 - - 0 - 0.00%
2017-09-18 0 1.860 1.860 1.870 1.860 1.870 72,000 134,500 1.8681 0.907 0.907 0.912 0.907 0.912 147,591 0.9113 -0.53%
2017-09-15 0 1.870 1.860 1.870 1.860 1.870 25,000 46,690 1.8676 0.912 0.907 0.912 0.907 0.912 51,247 0.9111 0.00%
2017-09-14 0 1.870 1.860 1.880 1.870 1.870 1,000 1,870 1.8700 0.912 0.907 0.917 0.912 0.912 2,050 0.9122 0.00%
2017-09-13 0 1.870 1.870 1.920 1.860 1.860 27,000 50,220 1.8600 0.912 0.912 0.937 0.907 0.907 55,347 0.9074 0.54%
2017-09-12 0 1.860 1.860 1.930 1.860 1.920 42,000 78,300 1.8643 0.907 0.907 0.942 0.907 0.937 86,095 0.9095 -0.53%
2017-09-11 0 1.870 1.860 1.930 1.860 1.920 52,000 98,480 1.8938 0.912 0.907 0.942 0.907 0.937 106,594 0.9239 0.54%
2017-09-08 0 1.860 1.850 1.950 - - 0 0 - 0.907 0.902 0.951 - - 0 - 0.00%
2017-09-07 0 1.860 1.860 1.920 1.850 1.850 82,000 151,700 1.8500 0.907 0.907 0.937 0.902 0.902 168,090 0.9025 1.09%
2017-09-06 0 1.840 1.840 1.930 1.840 1.880 35,000 64,580 1.8451 0.898 0.898 0.942 0.898 0.917 71,746 0.9001 0.55%
2017-09-05 0 1.830 1.830 1.880 1.830 1.830 70,000 128,100 1.8300 0.893 0.893 0.917 0.893 0.893 143,492 0.8927 0.00%
2017-09-04 0 1.830 1.830 1.880 1.830 1.900 58,000 108,120 1.8641 0.893 0.893 0.917 0.893 0.927 118,893 0.9094 -3.68%
2017-09-01 0 1.900 1.900 1.910 1.900 1.900 34,000 64,600 1.9000 0.927 0.927 0.932 0.927 0.927 69,696 0.9269 1.06%
2017-08-31 0 1.880 1.880 1.890 1.880 1.890 355,000 668,120 1.8820 0.917 0.917 0.922 0.917 0.922 727,708 0.9181 0.00%
2017-08-30 0 1.880 1.860 1.880 1.880 1.880 18,000 33,840 1.8800 0.917 0.907 0.917 0.917 0.917 36,898 0.9171 0.00%
2017-08-29 0 1.880 1.880 1.910 1.880 1.880 10,000 18,800 1.8800 0.917 0.917 0.932 0.917 0.917 20,499 0.9171 1.08%
2017-08-28 0 1.860 1.840 1.860 1.840 1.860 37,000 68,600 1.8541 0.907 0.898 0.907 0.898 0.907 75,846 0.9045 0.54%
2017-08-25 0 1.850 1.850 1.950 1.850 1.850 14,000 25,900 1.8500 0.902 0.902 0.951 0.902 0.902 28,698 0.9025 0.00%
2017-08-24 0 1.850 1.850 1.900 1.850 1.860 493,000 913,230 1.8524 0.902 0.902 0.927 0.902 0.907 1,010,591 0.9037 -0.54%
2017-08-22 0 1.860 1.860 1.880 1.830 1.960 521,000 971,000 1.8637 0.907 0.907 0.917 0.893 0.956 1,067,988 0.9092 -5.10%
2017-08-21 0 1.960 1.960 2.070 1.940 1.940 2,000 3,880 1.9400 0.956 0.956 1.010 0.946 0.946 4,100 0.9464 1.03%
2017-08-18 0 1.940 1.940 1.980 1.920 1.980 26,000 50,310 1.9350 0.946 0.946 0.966 0.937 0.966 53,297 0.9440 0.52%
2017-08-17 0 1.930 1.900 1.930 1.910 1.950 54,000 104,530 1.9357 0.942 0.927 0.942 0.932 0.951 110,694 0.9443 1.58%
2017-08-16 0 1.900 1.900 1.950 1.870 1.900 47,000 88,700 1.8872 0.927 0.927 0.951 0.912 0.927 96,344 0.9207 0.00%
2017-08-15 0 1.900 1.900 1.950 1.830 1.950 359,000 682,570 1.9013 0.927 0.927 0.951 0.893 0.951 735,907 0.9275 1.06%
2017-08-14 0 1.880 1.880 1.940 1.860 1.990 270,000 521,260 1.9306 0.917 0.917 0.946 0.907 0.971 553,468 0.9418 -4.57%
2017-08-11 0 1.970 1.960 2.020 1.950 2.000 201,000 393,650 1.9585 0.961 0.956 0.985 0.951 0.976 412,026 0.9554 -0.51%
2017-08-10 0 1.980 1.980 2.030 1.980 2.020 34,000 67,980 1.9994 0.966 0.966 0.990 0.966 0.985 69,696 0.9754 -1.49%
2017-08-09 0 2.010 1.970 1.980 1.950 2.040 718,000 1,427,020 1.9875 0.981 0.961 0.966 0.951 0.995 1,471,815 0.9696 -0.99%
2017-08-08 0 2.030 2.030 2.080 2.030 2.100 288,000 597,570 2.0749 0.990 0.990 1.015 0.990 1.024 590,366 1.0122 -5.58%
2017-08-07 0 2.150 2.120 2.150 2.130 2.170 277,000 596,010 2.1517 1.049 1.034 1.049 1.039 1.059 567,817 1.0497 -1.38%
2017-08-04 0 2.180 2.170 2.240 2.180 2.200 198,000 433,890 2.1914 1.063 1.059 1.093 1.063 1.073 405,876 1.0690 -0.91%
2017-08-03 0 2.200 2.200 2.250 2.180 2.210 188,000 413,440 2.1991 1.073 1.073 1.098 1.063 1.078 385,378 1.0728 -0.45%
2017-08-02 0 2.210 2.210 2.240 2.200 2.220 75,000 165,610 2.2081 1.078 1.078 1.093 1.073 1.083 153,741 1.0772 -0.45%
2017-08-01 0 2.220 2.220 2.270 2.210 2.230 82,000 181,820 2.2173 1.083 1.083 1.107 1.078 1.088 168,090 1.0817 -0.45%
2017-07-31 0 2.230 2.220 2.230 2.230 2.230 86,000 191,780 2.2300 1.088 1.083 1.088 1.088 1.088 176,290 1.0879 0.00%
2017-07-28 0 2.230 2.220 2.290 2.230 2.240 492,000 1,101,270 2.2384 1.088 1.083 1.117 1.088 1.093 1,008,541 1.0919 -1.76%
2017-07-27 0 2.270 2.250 2.270 2.240 2.270 30,000 67,420 2.2473 1.107 1.098 1.107 1.093 1.107 61,496 1.0963 1.34%
2017-07-26 0 2.240 2.230 2.260 2.220 2.250 84,000 188,040 2.2386 1.093 1.088 1.103 1.083 1.098 172,190 1.0920 -1.32%
2017-07-25 0 2.270 2.250 2.270 - - 0 0 - 1.107 1.098 1.107 - - 0 - -0.87%
2017-07-24 0 2.290 2.250 2.290 2.230 2.290 41,000 91,850 2.2402 1.117 1.098 1.117 1.088 1.117 84,045 1.0929 0.00%
2017-07-21 0 2.290 2.240 2.290 2.240 2.290 35,000 78,850 2.2529 1.117 1.093 1.117 1.093 1.117 71,746 1.0990 1.33%
2017-07-20 0 2.260 2.250 2.260 2.250 2.260 38,000 85,530 2.2508 1.103 1.098 1.103 1.098 1.103 77,895 1.0980 0.44%
2017-07-19 0 2.250 2.240 2.280 2.250 2.300 73,000 165,870 2.2722 1.098 1.093 1.112 1.098 1.122 149,641 1.1085 0.45%
2017-07-18 0 2.240 2.240 2.270 2.230 2.270 107,000 241,020 2.2525 1.093 1.093 1.107 1.088 1.107 219,337 1.0989 -1.75%
2017-07-17 0 2.280 2.260 2.280 2.260 2.290 24,000 54,450 2.2688 1.112 1.103 1.112 1.103 1.117 49,197 1.1068 -2.15%
2017-07-14 0 2.330 2.330 2.340 2.260 2.290 109,000 248,890 2.2834 1.137 1.137 1.142 1.103 1.117 223,437 1.1139 1.30%
2017-07-13 0 2.300 2.270 2.300 2.250 2.300 243,000 548,940 2.2590 1.122 1.107 1.122 1.098 1.122 498,121 1.1020 0.00%
2017-07-12 0 2.300 2.280 2.300 2.300 2.360 442,000 1,031,640 2.3340 1.122 1.112 1.122 1.122 1.151 906,047 1.1386 2.22%
2017-07-11 0 2.250 2.250 2.260 2.250 2.320 782,000 1,774,110 2.2687 1.098 1.098 1.103 1.098 1.132 1,603,007 1.1067 -0.88%
2017-07-10 0 2.270 2.250 2.270 2.250 2.320 559,000 1,270,000 2.2719 1.107 1.098 1.107 1.098 1.132 1,145,884 1.1083 -2.16%
2017-07-07 0 2.320 2.320 2.350 2.250 2.420 1,261,000 2,919,850 2.3155 1.132 1.132 1.146 1.098 1.181 2,584,900 1.1296 3.57%
2017-07-06 0 2.240 2.210 2.240 2.200 2.240 128,000 283,420 2.2142 1.093 1.078 1.093 1.073 1.093 262,385 1.0802 0.00%
2017-07-05 0 2.240 2.220 2.240 2.220 2.250 86,000 191,440 2.2260 1.093 1.083 1.093 1.083 1.098 176,290 1.0859 0.90%
2017-07-04 0 2.220 2.220 2.240 2.200 2.260 156,000 350,800 2.2487 1.083 1.083 1.093 1.073 1.103 319,781 1.0970 -1.33%
2017-07-03 0 2.250 2.250 2.300 2.200 2.300 54,000 121,350 2.2472 1.098 1.098 1.122 1.073 1.122 110,694 1.0963 0.90%
2017-06-30 0 2.230 2.230 2.270 2.230 2.240 12,000 26,860 2.2383 1.088 1.088 1.107 1.088 1.093 24,599 1.0919 -0.89%
2017-06-29 0 2.250 2.250 2.260 2.240 2.260 578,000 1,294,860 2.2402 1.098 1.098 1.103 1.093 1.103 1,184,831 1.0929 0.45%
2017-06-28 0 2.240 2.230 2.260 2.200 2.250 95,000 212,430 2.2361 1.093 1.088 1.103 1.073 1.098 194,739 1.0908 -1.75%
2017-06-27 0 2.280 2.270 2.280 2.280 2.300 49,000 111,820 2.2820 1.112 1.107 1.112 1.112 1.122 100,444 1.1133 -0.87%
2017-06-26 0 2.300 2.280 2.310 2.270 2.300 38,000 86,860 2.2858 1.122 1.112 1.127 1.107 1.122 77,895 1.1151 1.32%
2017-06-23 0 2.270 2.260 2.280 2.190 2.270 54,000 121,580 2.2515 1.107 1.103 1.112 1.068 1.107 110,694 1.0983 1.79%
2017-06-22 0 2.230 2.230 2.290 2.230 2.270 73,000 164,020 2.2468 1.088 1.088 1.117 1.088 1.107 149,641 1.0961 -0.45%
2017-06-21 0 2.240 2.240 2.270 2.240 2.270 148,000 334,560 2.2605 1.093 1.093 1.107 1.093 1.107 303,382 1.1028 -0.44%
2017-06-20 0 2.250 2.250 2.300 2.250 2.250 51,000 114,750 2.2500 1.098 1.098 1.122 1.098 1.098 104,544 1.0976 0.00%
2017-06-19 0 2.250 2.250 2.300 2.250 2.310 80,000 180,970 2.2621 1.098 1.098 1.122 1.098 1.127 163,990 1.1035 0.45%
2017-06-16 0 2.240 2.240 2.280 2.240 2.280 159,000 358,370 2.2539 1.093 1.093 1.112 1.093 1.112 325,931 1.0995 -0.44%
2017-06-15 0 2.250 2.230 2.280 2.220 2.310 69,000 154,170 2.2343 1.098 1.088 1.112 1.083 1.127 141,442 1.0900 1.35%
2017-06-14 0 2.220 2.220 2.350 - - 0 0 - 1.083 1.083 1.146 - - 0 - 0.00%
2017-06-13 0 2.220 2.220 2.270 2.210 2.270 73,000 162,210 2.2221 1.083 1.083 1.107 1.078 1.107 149,641 1.0840 0.00%
2017-06-12 0 2.220 2.220 2.270 2.210 2.220 28,000 62,140 2.2193 1.083 1.083 1.107 1.078 1.083 57,397 1.0826 0.45%
2017-06-09 0 2.210 2.180 2.270 2.210 2.270 137,000 306,480 2.2371 1.078 1.063 1.107 1.078 1.107 280,834 1.0913 -1.78%
2017-06-08 0 2.250 2.230 2.250 2.130 2.300 448,000 1,009,890 2.2542 1.098 1.088 1.098 1.039 1.122 918,347 1.0997 1.35%
2017-06-07 0 2.370 2.360 2.370 2.350 2.410 190,000 452,230 2.3802 1.083 1.078 1.083 1.074 1.101 415,793 1.0876 -1.25%
2017-06-06 0 2.400 2.400 2.410 2.380 2.420 83,000 199,930 2.4088 1.097 1.097 1.101 1.088 1.106 181,636 1.1007 0.00%
2017-06-05 0 2.400 2.390 2.400 2.350 2.410 157,000 374,700 2.3866 1.097 1.092 1.097 1.074 1.101 343,577 1.0906 3.45%
2017-06-02 0 2.320 2.300 2.370 2.280 2.320 259,000 597,350 2.3064 1.060 1.051 1.083 1.042 1.060 566,792 1.0539 0.00%
2017-06-01 0 2.320 2.320 2.380 2.310 2.320 130,000 301,000 2.3154 1.060 1.060 1.088 1.056 1.060 284,490 1.0580 0.87%
2017-05-31 0 2.300 2.300 2.320 2.290 2.320 75,200 173,070 2.3015 1.051 1.051 1.060 1.046 1.060 164,567 1.0517 -0.86%
2017-05-29 0 2.320 2.290 2.320 2.270 2.320 161,000 371,960 2.3103 1.060 1.046 1.060 1.037 1.060 352,330 1.0557 1.75%
2017-05-26 0 2.280 2.280 2.300 2.270 2.290 28,000 64,010 2.2861 1.042 1.042 1.051 1.037 1.046 61,275 1.0446 -0.44%
2017-05-25 0 2.290 2.290 2.320 2.290 2.310 63,000 144,950 2.3008 1.046 1.046 1.060 1.046 1.056 137,868 1.0514 0.00%
2017-05-24 0 2.290 2.290 2.310 2.270 2.350 170,000 392,830 2.3108 1.046 1.046 1.056 1.037 1.074 372,026 1.0559 -0.87%
2017-05-23 0 2.310 2.310 2.320 2.290 2.330 233,000 538,230 2.3100 1.056 1.056 1.060 1.046 1.065 509,894 1.0556 -0.86%
2017-05-22 0 2.330 2.330 2.370 2.330 2.390 240,000 564,560 2.3523 1.065 1.065 1.083 1.065 1.092 525,213 1.0749 2.64%
2017-05-19 0 2.270 2.270 2.300 2.210 2.270 198,000 441,580 2.2302 1.037 1.037 1.051 1.010 1.037 433,301 1.0191 1.34%
2017-05-18 0 2.240 2.240 2.320 2.230 2.300 102,000 230,300 2.2578 1.024 1.024 1.060 1.019 1.051 223,215 1.0317 -1.75%
2017-05-17 0 2.280 2.280 2.320 2.240 2.300 181,000 413,700 2.2856 1.042 1.042 1.060 1.024 1.051 396,098 1.0444 -1.72%
2017-05-16 0 2.320 2.290 2.320 2.240 2.320 166,000 383,870 2.3125 1.060 1.046 1.060 1.024 1.060 363,272 1.0567 1.31%
2017-05-15 0 2.290 2.290 2.320 2.280 2.320 519,000 1,200,390 2.3129 1.046 1.046 1.060 1.042 1.060 1,135,773 1.0569 -1.29%
2017-05-12 0 2.320 2.310 2.320 2.320 2.350 129,000 300,330 2.3281 1.060 1.056 1.060 1.060 1.074 282,302 1.0639 0.00%
2017-05-11 0 2.320 2.320 2.350 2.310 2.400 300,000 696,200 2.3207 1.060 1.060 1.074 1.056 1.097 656,516 1.0604 0.00%
2017-05-10 0 2.320 2.320 2.400 2.300 2.370 226,000 531,800 2.3531 1.060 1.060 1.097 1.051 1.083 494,575 1.0753 0.00%
2017-05-09 0 2.320 2.320 2.330 2.280 2.360 72,000 167,190 2.3221 1.060 1.060 1.065 1.042 1.078 157,564 1.0611 -1.69%
2017-05-08 0 2.360 2.350 2.360 2.350 2.360 198,000 465,580 2.3514 1.078 1.074 1.078 1.074 1.078 433,301 1.0745 2.61%
2017-05-05 0 2.300 2.300 2.360 2.300 2.300 55,000 126,500 2.3000 1.051 1.051 1.078 1.051 1.051 120,361 1.0510 0.00%
2017-05-04 0 2.300 2.300 2.370 2.300 2.370 99,000 230,310 2.3264 1.051 1.051 1.083 1.051 1.083 216,650 1.0630 -1.71%
2017-05-02 0 2.340 2.340 2.450 2.340 2.350 110,000 257,900 2.3445 1.069 1.069 1.120 1.069 1.074 240,723 1.0714 -0.85%
2017-04-28 0 2.360 2.360 2.560 2.340 2.360 107,000 251,180 2.3475 1.078 1.078 1.170 1.069 1.078 234,157 1.0727 0.85%
2017-04-27 0 2.340 2.330 2.400 2.340 2.350 43,000 100,660 2.3409 1.069 1.065 1.097 1.069 1.074 94,101 1.0697 -0.85%
2017-04-26 0 2.360 2.340 2.470 2.320 2.390 1,868,000 4,367,070 2.3378 1.078 1.069 1.129 1.060 1.092 4,087,906 1.0683 -1.26%
2017-04-25 0 2.390 2.390 2.410 2.380 2.450 209,000 501,710 2.4005 1.092 1.092 1.101 1.088 1.120 457,373 1.0969 -0.42%
2017-04-24 0 2.400 2.400 2.430 - - 0 0 - 1.097 1.097 1.110 - - 0 - 0.00%
2017-04-21 0 2.400 2.400 2.420 2.390 2.410 61,000 146,560 2.4026 1.097 1.097 1.106 1.092 1.101 133,492 1.0979 -0.41%
2017-04-20 0 2.410 2.410 2.440 2.410 2.430 45,000 109,050 2.4233 1.101 1.101 1.115 1.101 1.110 98,477 1.1074 -0.41%
2017-04-19 0 2.420 2.420 2.450 2.400 2.430 50,000 120,880 2.4176 1.106 1.106 1.120 1.097 1.110 109,419 1.1047 0.41%
2017-04-18 0 2.410 2.410 2.500 2.400 2.410 22,000 53,000 2.4091 1.101 1.101 1.142 1.097 1.101 48,145 1.1009 0.84%
2017-04-13 0 2.390 2.390 2.490 2.390 2.450 1,092,000 2,624,480 2.4034 1.092 1.092 1.138 1.092 1.120 2,389,718 1.0982 0.00%
2017-04-12 0 2.390 2.390 2.430 2.390 2.400 31,000 74,340 2.3981 1.092 1.092 1.110 1.092 1.097 67,840 1.0958 -0.42%
2017-04-11 0 2.400 2.390 2.420 2.400 2.400 27,000 64,800 2.4000 1.097 1.092 1.106 1.097 1.097 59,086 1.0967 0.00%
2017-04-10 0 2.400 2.390 2.420 2.390 2.400 172,000 412,700 2.3994 1.097 1.092 1.106 1.092 1.097 376,402 1.0964 0.00%
2017-04-07 0 2.400 2.390 2.420 2.380 2.420 267,000 641,170 2.4014 1.097 1.092 1.106 1.088 1.106 584,299 1.0973 -0.41%
2017-04-06 0 2.410 2.410 2.430 2.400 2.420 347,000 837,710 2.4141 1.101 1.101 1.110 1.097 1.106 759,370 1.1032 0.00%
2017-04-05 0 2.410 2.410 2.430 2.380 2.430 800,000 1,922,310 2.4029 1.101 1.101 1.110 1.088 1.110 1,750,709 1.0980 0.42%
2017-04-03 0 2.400 2.400 2.430 2.370 2.420 208,000 498,510 2.3967 1.097 1.097 1.110 1.083 1.106 455,184 1.0952 3.45%
2017-03-31 0 2.320 2.310 2.380 2.290 2.420 576,000 1,349,230 2.3424 1.060 1.056 1.088 1.046 1.106 1,260,511 1.0704 -2.11%
2017-03-30 0 2.370 2.360 2.380 2.330 2.400 877,000 2,072,450 2.3631 1.083 1.078 1.088 1.065 1.097 1,919,215 1.0798 -2.47%
2017-03-29 0 2.430 2.430 2.470 2.350 2.450 349,000 848,200 2.4304 1.110 1.110 1.129 1.074 1.120 763,747 1.1106 -3.95%
2017-03-28 0 2.530 2.530 2.550 2.510 2.550 7,000 17,750 2.5357 1.156 1.156 1.165 1.147 1.165 15,319 1.1587 0.80%
2017-03-27 0 2.510 2.510 2.570 2.510 2.560 102,000 257,800 2.5275 1.147 1.147 1.174 1.147 1.170 223,215 1.1549 -0.79%
2017-03-24 0 2.530 2.530 2.550 2.530 2.550 145,000 368,180 2.5392 1.156 1.156 1.165 1.156 1.165 317,316 1.1603 -0.78%
2017-03-23 0 2.550 2.540 2.550 2.510 2.550 195,000 496,750 2.5474 1.165 1.161 1.165 1.147 1.165 426,735 1.1641 0.00%
2017-03-22 0 2.550 2.530 2.550 2.500 2.550 116,000 295,700 2.5491 1.165 1.156 1.165 1.142 1.165 253,853 1.1648 0.00%
2017-03-21 0 2.550 2.550 2.610 2.540 2.620 131,000 336,920 2.5719 1.165 1.165 1.193 1.161 1.197 286,679 1.1753 -1.92%
2017-03-20 0 2.600 2.540 2.600 2.540 2.600 464,000 1,181,240 2.5458 1.188 1.161 1.188 1.161 1.188 1,015,411 1.1633 3.17%
2017-03-17 0 2.520 2.520 2.620 2.510 2.550 227,000 574,870 2.5325 1.152 1.152 1.197 1.147 1.165 496,764 1.1572 0.40%
2017-03-16 0 2.510 2.510 2.590 2.500 2.560 41,000 104,630 2.5520 1.147 1.147 1.184 1.142 1.170 89,724 1.1661 -1.57%
2017-03-15 0 2.550 2.520 2.550 2.490 2.560 305,000 768,710 2.5204 1.165 1.152 1.165 1.138 1.170 667,458 1.1517 2.41%
2017-03-14 0 2.490 2.490 2.550 2.470 2.530 435,000 1,085,910 2.4963 1.138 1.138 1.165 1.129 1.156 951,948 1.1407 -0.40%
2017-03-13 0 2.500 2.480 2.550 2.470 2.510 150,000 374,820 2.4988 1.142 1.133 1.165 1.129 1.147 328,258 1.1418 0.00%
2017-03-10 0 2.500 2.500 2.570 2.500 2.600 187,000 470,200 2.5144 1.142 1.142 1.174 1.142 1.188 409,228 1.1490 0.00%
2017-03-09 0 2.500 2.500 2.550 2.500 2.520 200,000 502,140 2.5107 1.142 1.142 1.165 1.142 1.152 437,677 1.1473 -1.19%
2017-03-08 0 2.530 2.520 2.560 2.520 2.540 127,000 321,540 2.5318 1.156 1.152 1.170 1.152 1.161 277,925 1.1569 1.20%
2017-03-07 0 2.500 2.450 2.600 2.450 2.600 295,000 755,940 2.5625 1.142 1.120 1.188 1.120 1.188 645,574 1.1710 -3.85%
2017-03-06 0 2.600 2.590 2.600 2.600 2.610 118,000 307,100 2.6025 1.188 1.184 1.188 1.188 1.193 258,230 1.1893 0.78%
2017-03-03 0 2.580 2.580 2.600 2.580 2.610 290,000 754,950 2.6033 1.179 1.179 1.188 1.179 1.193 634,632 1.1896 -1.15%
2017-03-02 0 2.610 2.610 2.630 2.610 2.630 82,000 215,360 2.6263 1.193 1.193 1.202 1.193 1.202 179,448 1.2001 -1.51%
2017-03-01 0 2.650 2.620 2.650 2.610 2.650 160,000 423,280 2.6455 1.211 1.197 1.211 1.193 1.211 350,142 1.2089 0.00%
2017-02-28 0 2.650 2.630 2.650 2.630 2.650 100,000 264,320 2.6432 1.211 1.202 1.211 1.202 1.211 218,839 1.2078 0.00%
2017-02-27 0 2.650 2.630 2.650 2.630 2.670 199,000 527,450 2.6505 1.211 1.202 1.211 1.202 1.220 435,489 1.2112 0.00%
2017-02-24 0 2.650 2.640 2.660 2.620 2.670 116,000 308,690 2.6611 1.211 1.206 1.216 1.197 1.220 253,853 1.2160 -0.75%
2017-02-23 0 2.670 2.660 2.670 2.670 2.700 196,000 523,580 2.6713 1.220 1.216 1.220 1.220 1.234 428,924 1.2207 -0.74%
2017-02-22 0 2.690 2.650 2.690 2.680 2.700 92,000 247,440 2.6896 1.229 1.211 1.229 1.225 1.234 201,332 1.2290 0.75%
2017-02-21 0 2.670 2.630 2.690 2.670 2.690 69,000 184,610 2.6755 1.220 1.202 1.229 1.220 1.229 150,999 1.2226 0.38%
2017-02-20 0 2.660 2.660 2.670 2.600 2.670 48,000 127,300 2.6521 1.216 1.216 1.220 1.188 1.220 105,043 1.2119 0.38%
2017-02-17 0 2.650 2.600 2.680 2.610 2.700 118,000 313,130 2.6536 1.211 1.188 1.225 1.193 1.234 258,230 1.2126 0.00%
2017-02-16 0 2.650 2.650 2.670 2.620 2.650 64,000 169,320 2.6456 1.211 1.211 1.220 1.197 1.211 140,057 1.2089 -0.75%
2017-02-15 0 2.670 2.670 2.700 2.670 2.700 84,000 225,240 2.6814 1.220 1.220 1.234 1.220 1.234 183,824 1.2253 -1.11%
2017-02-14 0 2.700 2.690 2.700 2.610 2.740 392,300 1,057,675 2.6961 1.234 1.229 1.234 1.193 1.252 858,504 1.2320 -1.46%
2017-02-13 0 2.740 2.670 2.750 2.710 2.740 66,000 179,600 2.7212 1.252 1.220 1.257 1.238 1.252 144,434 1.2435 2.62%
2017-02-10 0 2.670 2.670 2.690 2.580 2.720 278,000 742,320 2.6702 1.220 1.220 1.229 1.179 1.243 608,371 1.2202 -0.74%
2017-02-09 0 2.690 2.690 2.700 2.690 2.700 12,000 32,380 2.6983 1.229 1.229 1.234 1.229 1.234 26,261 1.2330 0.75%
2017-02-08 0 2.670 2.670 2.680 2.670 2.690 216,000 579,090 2.6810 1.220 1.220 1.225 1.220 1.229 472,691 1.2251 0.38%
2017-02-07 0 2.660 2.660 2.730 2.660 2.720 464,000 1,249,810 2.6936 1.216 1.216 1.247 1.216 1.243 1,015,411 1.2308 -1.48%
2017-02-06 0 2.700 2.680 2.700 2.670 2.710 354,000 955,700 2.6997 1.234 1.225 1.234 1.220 1.238 774,689 1.2337 1.50%
2017-02-03 0 2.660 2.660 2.700 2.640 2.720 493,000 1,325,500 2.6886 1.216 1.216 1.234 1.206 1.243 1,078,875 1.2286 0.76%
2017-02-02 0 2.640 2.640 2.670 2.630 2.630 20,000 52,600 2.6300 1.206 1.206 1.220 1.202 1.202 43,768 1.2018 0.76%
2017-02-01 0 2.620 2.620 2.680 2.610 2.680 84,000 221,670 2.6389 1.197 1.197 1.225 1.193 1.225 183,824 1.2059 -1.13%
2017-01-27 0 2.650 2.630 2.740 - - 0 0 - 1.211 1.202 1.252 - - 0 - 0.00%
2017-01-26 0 2.650 2.640 2.710 2.620 2.680 92,000 243,700 2.6489 1.211 1.206 1.238 1.197 1.225 201,332 1.2104 0.00%
2017-01-25 0 2.650 2.650 2.670 2.630 2.680 30,000 79,440 2.6480 1.211 1.211 1.220 1.202 1.225 65,652 1.2100 -0.38%
2017-01-24 0 2.660 2.650 2.660 2.660 2.720 411,000 1,102,300 2.6820 1.216 1.211 1.216 1.216 1.243 899,427 1.2256 -0.75%
2017-01-23 0 2.680 2.690 2.730 2.670 2.790 74,000 200,760 2.7130 1.225 1.229 1.247 1.220 1.275 161,941 1.2397 0.00%
2017-01-20 0 2.680 2.680 2.690 2.680 2.750 418,000 1,128,140 2.6989 1.225 1.225 1.229 1.225 1.257 914,746 1.2333 -1.47%
2017-01-19 0 2.720 2.710 2.720 2.720 2.750 627,000 1,713,900 2.7335 1.243 1.238 1.243 1.243 1.257 1,372,118 1.2491 -1.09%
2017-01-18 0 2.750 2.740 2.760 2.740 2.810 724,000 1,996,080 2.7570 1.257 1.252 1.261 1.252 1.284 1,584,392 1.2598 -1.43%
2017-01-17 0 2.790 2.790 2.820 2.770 2.860 594,000 1,670,860 2.8129 1.275 1.275 1.289 1.266 1.307 1,299,902 1.2854 -2.45%
2017-01-16 0 2.860 2.860 2.880 2.860 2.900 105,000 302,490 2.8809 1.307 1.307 1.316 1.307 1.325 229,781 1.3164 -0.69%
2017-01-13 0 2.880 2.870 2.880 2.850 2.950 262,000 765,680 2.9224 1.316 1.311 1.316 1.302 1.348 573,357 1.3354 0.35%
2017-01-12 0 2.870 2.870 2.900 2.870 2.950 319,000 933,300 2.9257 1.311 1.311 1.325 1.311 1.348 698,095 1.3369 -2.71%
2017-01-11 0 2.950 2.930 2.950 2.830 2.950 216,000 636,540 2.9469 1.348 1.339 1.348 1.293 1.348 472,691 1.3466 1.72%
2017-01-10 0 2.900 2.900 2.950 2.810 2.970 336,000 976,420 2.9060 1.325 1.325 1.348 1.284 1.357 735,298 1.3279 -1.69%
2017-01-09 0 2.950 2.930 2.950 2.800 2.960 625,000 1,827,730 2.9244 1.348 1.339 1.348 1.279 1.353 1,367,742 1.3363 -4.22%
2017-01-06 0 3.080 3.080 3.090 2.950 3.090 28,000 83,320 2.9757 1.407 1.407 1.412 1.348 1.412 61,275 1.3598 3.36%
2017-01-05 0 2.980 2.980 3.000 2.940 3.110 30,000 89,090 2.9697 1.362 1.362 1.371 1.343 1.421 65,652 1.3570 1.36%
2017-01-04 0 2.940 2.940 3.120 2.940 2.950 280,000 825,710 2.9490 1.343 1.343 1.426 1.343 1.348 612,748 1.3476 -1.01%
2017-01-03 0 2.970 2.970 3.170 2.920 2.970 17,000 49,740 2.9259 1.357 1.357 1.449 1.334 1.357 37,203 1.3370 -0.67%
2016-12-30 0 2.990 2.990 3.000 - - 0 0 - 1.366 1.366 1.371 - - 0 - 2.40%
2016-12-29 0 2.920 2.920 3.000 2.920 2.980 89,000 263,280 2.9582 1.334 1.334 1.371 1.334 1.362 194,766 1.3518 0.34%
2016-12-28 0 2.910 2.910 2.970 2.890 3.060 381,000 1,119,370 2.9380 1.330 1.330 1.357 1.321 1.398 833,775 1.3425 -4.90%
2016-12-23 0 3.060 3.060 3.140 2.980 3.300 164,000 509,370 3.1059 1.398 1.398 1.435 1.362 1.508 358,895 1.4193 -0.65%
2016-12-22 0 3.080 3.140 3.150 2.990 3.140 228,000 708,020 3.1054 1.407 1.435 1.439 1.366 1.435 498,952 1.4190 -3.75%
2016-12-21 0 3.200 3.200 3.210 3.060 3.190 123,000 385,870 3.1372 1.462 1.462 1.467 1.398 1.458 269,172 1.4335 -0.93%
2016-12-20 0 3.230 3.230 3.360 3.190 3.220 18,000 57,670 3.2039 1.476 1.476 1.535 1.458 1.471 39,391 1.4640 0.31%
2016-12-19 0 3.220 3.220 3.360 3.220 3.280 37,000 120,640 3.2605 1.471 1.471 1.535 1.471 1.499 80,970 1.4899 -2.42%
2016-12-16 0 3.300 3.290 3.360 3.270 3.300 1,025,000 3,382,050 3.2996 1.508 1.503 1.535 1.494 1.508 2,243,096 1.5078 -0.30%
2016-12-15 0 3.310 3.220 3.310 3.310 3.340 13,000 43,330 3.3331 1.513 1.471 1.513 1.513 1.526 28,449 1.5231 -2.36%
2016-12-14 0 3.390 3.210 3.400 3.300 3.390 929,000 3,066,020 3.3003 1.549 1.467 1.554 1.508 1.549 2,033,011 1.5081 2.73%
2016-12-13 0 3.300 3.300 3.310 3.210 3.300 1,260,000 4,148,280 3.2923 1.508 1.508 1.513 1.467 1.508 2,757,367 1.5044 2.17%
2016-12-12 0 3.230 3.200 3.290 3.220 3.230 309,000 997,840 3.2293 1.476 1.462 1.503 1.471 1.476 676,211 1.4756 0.00%
2016-12-09 0 3.230 3.230 3.290 3.220 3.240 45,000 145,020 3.2227 1.476 1.476 1.503 1.471 1.481 98,477 1.4726 -2.12%
2016-12-08 0 3.300 3.230 3.300 3.300 3.300 18,000 59,400 3.3000 1.508 1.476 1.508 1.508 1.508 39,391 1.5080 0.00%
2016-12-07 0 3.300 3.300 3.330 3.270 3.330 10,600 34,844 3.2872 1.508 1.508 1.522 1.494 1.522 23,197 1.5021 0.61%
2016-12-06 0 3.280 3.280 3.340 - - 0 0 - 1.499 1.499 1.526 - - 0 - 0.00%
2016-12-05 0 3.280 3.280 3.340 3.280 3.280 10,000 32,800 3.2800 1.499 1.499 1.526 1.499 1.499 21,884 1.4988 -0.91%
2016-12-02 0 3.310 3.280 3.320 3.300 3.330 114,000 378,580 3.3209 1.513 1.499 1.517 1.508 1.522 249,476 1.5175 -0.60%
2016-12-01 0 3.330 3.300 3.340 3.320 3.380 89,000 300,090 3.3718 1.522 1.508 1.526 1.517 1.545 194,766 1.5408 1.22%
2016-11-30 0 3.290 3.250 3.300 3.300 3.330 417,300 1,380,906 3.3091 1.503 1.485 1.508 1.508 1.522 913,214 1.5121 -0.60%
2016-11-29 0 3.310 3.240 3.320 - - 0 0 - 1.513 1.481 1.517 - - 0 - -0.30%
2016-11-28 0 3.320 3.230 3.330 3.240 3.350 96,000 317,640 3.3088 1.517 1.476 1.522 1.481 1.531 210,085 1.5120 2.15%
2016-11-25 0 3.250 3.200 3.250 - - 0 0 - 1.485 1.462 1.485 - - 0 - 0.00%
2016-11-24 0 3.250 3.230 3.250 3.230 3.250 416,000 1,349,510 3.2440 1.485 1.476 1.485 1.476 1.485 910,369 1.4824 0.00%
2016-11-23 0 3.250 3.250 3.330 3.230 3.230 4,000 12,920 3.2300 1.485 1.485 1.522 1.476 1.476 8,754 1.4760 -1.81%
2016-11-22 0 3.310 3.350 3.360 3.270 3.350 302,000 994,240 3.2922 1.513 1.531 1.535 1.494 1.531 660,893 1.5044 1.85%
2016-11-21 0 3.250 3.250 3.300 3.220 3.220 3,000 9,660 3.2200 1.485 1.485 1.508 1.471 1.471 6,565 1.4714 0.62%
2016-11-18 0 3.230 3.230 3.300 3.220 3.280 268,000 868,570 3.2409 1.476 1.476 1.508 1.471 1.499 586,488 1.4810 -4.15%
2016-11-17 0 3.370 3.370 3.380 3.370 3.370 59,000 198,630 3.3666 1.540 1.540 1.545 1.540 1.540 129,115 1.5384 0.60%
2016-11-16 0 3.350 3.300 3.370 3.270 3.350 524,000 1,747,640 3.3352 1.531 1.508 1.540 1.494 1.531 1,146,715 1.5240 2.45%
2016-11-15 0 3.270 3.270 3.300 - - 0 0 - 1.494 1.494 1.508 - - 0 - 0.62%
2016-11-14 0 3.250 3.230 3.360 - - 0 0 - 1.485 1.476 1.535 - - 0 - 0.00%
2016-11-11 0 3.250 3.150 3.400 3.250 3.420 24,000 78,340 3.2642 1.485 1.439 1.554 1.485 1.563 52,521 1.4916 -2.99%
2016-11-10 0 3.350 3.260 3.350 3.250 3.390 43,000 144,390 3.3579 1.531 1.490 1.531 1.485 1.549 94,101 1.5344 1.52%
2016-11-09 0 3.300 3.220 3.340 3.200 3.300 1,582,000 5,195,660 3.2842 1.508 1.471 1.526 1.462 1.508 3,462,028 1.5008 3.12%
2016-11-08 0 3.200 3.200 3.280 3.110 3.220 255,000 814,080 3.1925 1.462 1.462 1.499 1.421 1.471 558,039 1.4588 -3.03%
2016-11-07 0 3.300 3.300 3.340 3.190 3.300 83,000 272,850 3.2873 1.508 1.508 1.526 1.458 1.508 181,636 1.5022 0.00%
2016-11-04 0 3.300 3.280 3.350 3.200 3.360 1,665,000 5,466,230 3.2830 1.508 1.499 1.531 1.462 1.535 3,643,664 1.5002 3.12%
2016-11-03 0 3.200 3.300 3.400 3.100 3.100 1,000 3,100 3.1000 1.462 1.508 1.554 1.417 1.417 2,188 1.4166 0.31%
2016-11-02 0 3.190 3.100 3.200 3.190 3.190 14,000 44,660 3.1900 1.458 1.417 1.462 1.458 1.458 30,637 1.4577 -0.31%
2016-11-01 0 3.200 3.110 3.300 3.200 3.200 420,000 1,341,000 3.1929 1.462 1.421 1.508 1.462 1.462 919,122 1.4590 0.31%
2016-10-31 0 3.190 3.050 3.200 3.190 3.190 10,000 31,900 3.1900 1.458 1.394 1.462 1.458 1.458 21,884 1.4577 -0.31%
2016-10-28 0 3.200 3.150 3.200 3.200 3.240 47,000 151,480 3.2230 1.462 1.439 1.462 1.462 1.481 102,854 1.4728 -0.93%
2016-10-27 0 3.230 3.210 3.250 3.200 3.230 7,000 22,490 3.2129 1.476 1.467 1.485 1.462 1.476 15,319 1.4681 0.62%
2016-10-26 0 3.210 3.200 3.240 3.210 3.210 8,000 25,680 3.2100 1.467 1.462 1.481 1.467 1.467 17,507 1.4668 -0.93%
2016-10-25 0 3.240 3.230 3.280 3.200 3.240 52,000 166,680 3.2054 1.481 1.476 1.499 1.462 1.481 113,796 1.4647 0.62%
2016-10-24 0 3.220 3.210 3.280 3.200 3.260 66,000 213,760 3.2388 1.471 1.467 1.499 1.462 1.490 144,434 1.4800 -1.83%
2016-10-20 0 3.280 3.260 3.280 3.250 3.400 84,000 275,830 3.2837 1.499 1.490 1.499 1.485 1.554 183,824 1.5005 -0.30%
2016-10-19 0 3.290 3.210 3.320 3.290 3.290 21,000 69,090 3.2900 1.503 1.467 1.517 1.503 1.503 45,956 1.5034 -0.90%
2016-10-18 0 3.320 3.210 3.340 - - 10,000 33,100 3.3100 1.517 1.467 1.526 - - 21,884 1.5125 0.00%
2016-10-17 0 3.320 3.320 3.330 3.250 3.310 117,000 384,770 3.2886 1.517 1.517 1.522 1.485 1.513 256,041 1.5028 -1.19%
2016-10-14 0 3.360 3.310 3.360 - - 0 0 - 1.535 1.513 1.535 - - 0 - 0.00%
2016-10-13 0 3.360 3.310 3.380 3.360 3.380 50,000 168,550 3.3710 1.535 1.513 1.545 1.535 1.545 109,419 1.5404 -0.59%
2016-10-12 0 3.380 3.370 3.420 3.380 3.390 68,000 230,020 3.3826 1.545 1.540 1.563 1.545 1.549 148,810 1.5457 0.00%
2016-10-11 0 3.380 3.380 3.420 3.380 3.380 16,000 54,080 3.3800 1.545 1.545 1.563 1.545 1.545 35,014 1.5445 0.30%
2016-10-07 0 3.370 3.320 3.370 3.370 3.410 55,000 186,750 3.3955 1.540 1.517 1.540 1.540 1.558 120,361 1.5516 -1.17%
2016-10-06 0 3.410 3.400 3.430 3.280 3.440 137,000 462,780 3.3780 1.558 1.554 1.567 1.499 1.572 299,809 1.5436 -0.87%
2016-10-05 0 3.440 3.440 3.450 3.430 3.430 3,000 10,290 3.4300 1.572 1.572 1.577 1.567 1.567 6,565 1.5674 0.29%
2016-10-04 0 3.430 3.430 3.450 3.410 3.430 12,000 40,950 3.4125 1.567 1.567 1.577 1.558 1.567 26,261 1.5594 0.88%
2016-10-03 0 3.400 3.400 3.410 3.400 3.410 88,000 299,410 3.4024 1.554 1.554 1.558 1.554 1.558 192,578 1.5547 0.59%
2016-09-30 0 3.380 3.350 3.380 3.380 3.400 80,000 271,000 3.3875 1.545 1.531 1.545 1.545 1.554 175,071 1.5479 1.20%
2016-09-29 0 3.340 3.340 3.360 3.330 3.350 80,000 267,000 3.3375 1.526 1.526 1.535 1.522 1.531 175,071 1.5251 0.30%
2016-09-28 0 3.330 3.330 3.380 3.310 3.310 28,000 92,680 3.3100 1.522 1.522 1.545 1.513 1.513 61,275 1.5125 0.60%
2016-09-27 0 3.310 3.300 3.360 3.300 3.320 110,000 363,860 3.3078 1.513 1.508 1.535 1.508 1.517 240,723 1.5115 -0.60%
2016-09-26 0 3.330 3.320 3.400 3.330 3.410 37,000 125,690 3.3970 1.522 1.517 1.554 1.522 1.558 80,970 1.5523 -2.06%
2016-09-23 0 3.400 3.390 3.450 3.400 3.480 108,000 368,710 3.4140 1.554 1.549 1.577 1.554 1.590 236,346 1.5600 0.29%
2016-09-22 0 3.390 3.350 3.400 3.390 3.480 74,000 251,930 3.4045 1.549 1.531 1.554 1.549 1.590 161,941 1.5557 -0.29%
2016-09-21 0 3.400 3.320 3.400 3.380 3.420 56,000 190,140 3.3954 1.554 1.517 1.554 1.545 1.563 122,550 1.5515 0.59%
2016-09-20 0 3.380 3.380 3.440 3.320 3.380 44,000 147,840 3.3600 1.545 1.545 1.572 1.517 1.545 96,289 1.5354 0.90%
2016-09-19 0 3.350 3.350 3.380 3.320 3.400 307,000 1,026,900 3.3450 1.531 1.531 1.545 1.517 1.554 671,835 1.5285 -3.46%
2016-09-15 0 3.470 3.310 3.480 3.470 3.470 38,000 131,860 3.4700 1.586 1.513 1.590 1.586 1.586 83,159 1.5856 -0.29%
2016-09-14 0 3.480 3.310 3.500 3.400 3.500 52,000 181,120 3.4831 1.590 1.513 1.599 1.554 1.599 113,796 1.5916 -0.29%
2016-09-13 0 3.490 3.310 3.490 - - 0 0 - 1.595 1.513 1.595 - - 0 - 0.00%
2016-09-12 0 3.490 3.390 3.490 - - 0 0 - 1.595 1.549 1.595 - - 0 - -0.57%
2016-09-09 0 3.510 3.500 3.510 3.480 3.550 104,000 365,120 3.5108 1.604 1.599 1.604 1.590 1.622 227,592 1.6043 0.86%
2016-09-08 0 3.480 3.410 3.500 3.480 3.480 10,000 34,800 3.4800 1.590 1.558 1.599 1.590 1.590 21,884 1.5902 0.87%
2016-09-07 0 3.450 3.400 3.460 3.380 3.450 60,000 205,320 3.4220 1.577 1.554 1.581 1.545 1.577 131,303 1.5637 0.58%
2016-09-06 0 3.430 3.350 3.430 3.380 3.430 67,000 227,620 3.3973 1.567 1.531 1.567 1.545 1.567 146,622 1.5524 1.18%
2016-09-05 0 3.390 3.380 3.390 3.400 3.400 17,000 57,800 3.4000 1.549 1.545 1.549 1.554 1.554 37,203 1.5537 0.59%
2016-09-02 0 3.370 3.370 3.380 3.340 3.340 5,000 16,700 3.3400 1.540 1.540 1.545 1.526 1.526 10,942 1.5262 0.00%
2016-09-01 0 3.370 3.340 3.430 3.330 3.370 30,000 100,610 3.3537 1.540 1.526 1.567 1.522 1.540 65,652 1.5325 1.20%
2016-08-31 0 3.330 3.330 3.350 3.270 3.370 160,000 526,430 3.2902 1.522 1.522 1.531 1.494 1.540 350,142 1.5035 1.52%
2016-08-30 0 3.280 3.280 3.330 3.250 3.400 203,000 673,000 3.3153 1.499 1.499 1.522 1.485 1.554 444,242 1.5149 -3.53%
2016-08-29 0 3.400 3.350 3.400 3.410 3.410 1,000 3,410 3.4100 1.554 1.531 1.554 1.558 1.558 2,188 1.5582 -0.58%
2016-08-26 0 3.420 3.420 3.450 3.410 3.410 19,000 64,790 3.4100 1.563 1.563 1.577 1.558 1.558 41,579 1.5582 0.00%
2016-08-25 0 3.420 3.380 3.420 - - 0 0 - 1.563 1.545 1.563 - - 0 - 0.00%
2016-08-24 0 3.420 3.380 3.440 3.380 3.480 10,000 34,200 3.4200 1.563 1.545 1.572 1.545 1.590 21,884 1.5628 -0.29%
2016-08-23 0 3.430 3.430 3.470 3.380 3.510 151,000 523,360 3.4660 1.567 1.567 1.586 1.545 1.604 330,446 1.5838 1.18%
2016-08-22 0 3.390 3.350 3.430 3.380 3.450 47,000 160,370 3.4121 1.549 1.531 1.567 1.545 1.577 102,854 1.5592 1.19%
2016-08-19 0 3.350 3.350 3.380 3.250 3.460 280,000 926,930 3.3105 1.531 1.531 1.545 1.485 1.581 612,748 1.5127 -2.90%
2016-08-18 0 3.450 3.380 3.450 3.300 3.470 73,000 243,760 3.3392 1.577 1.545 1.577 1.508 1.586 159,752 1.5259 2.99%
2016-08-17 0 3.350 3.350 3.400 3.300 3.390 87,000 291,680 3.3526 1.531 1.531 1.554 1.508 1.549 190,390 1.5320 -0.89%
2016-08-16 0 3.380 3.360 3.380 3.350 3.510 77,000 266,200 3.4571 1.545 1.535 1.545 1.531 1.604 168,506 1.5798 -3.70%
2016-08-15 0 3.510 3.400 3.510 3.510 3.510 13,000 45,730 3.5177 1.604 1.554 1.604 1.604 1.604 28,449 1.6074 -0.85%
2016-08-12 0 3.540 3.350 3.540 3.400 3.540 151,000 526,150 3.4844 1.618 1.531 1.618 1.554 1.618 330,446 1.5922 1.14%
2016-08-11 0 3.500 3.500 3.540 3.310 3.340 27,000 90,060 3.3356 1.599 1.599 1.618 1.513 1.526 59,086 1.5242 5.11%
2016-08-10 0 3.330 3.330 3.390 3.300 3.480 186,000 625,690 3.3639 1.522 1.522 1.549 1.508 1.590 407,040 1.5372 0.00%
2016-08-09 0 3.330 3.340 3.350 3.200 3.400 732,000 2,432,760 3.3234 1.522 1.526 1.531 1.462 1.554 1,601,899 1.5187 -1.77%
2016-08-08 0 3.390 3.390 3.430 3.390 3.500 96,000 329,350 3.4307 1.549 1.549 1.567 1.549 1.599 210,085 1.5677 -2.31%
2016-08-05 0 3.470 3.450 3.470 3.420 3.520 125,000 429,450 3.4356 1.586 1.577 1.586 1.563 1.608 273,548 1.5699 -1.42%
2016-08-04 0 3.520 3.470 3.540 3.470 3.520 31,000 108,670 3.5055 1.608 1.586 1.618 1.586 1.608 67,840 1.6019 0.57%
2016-08-03 0 3.500 3.480 3.580 3.500 3.510 54,000 189,200 3.5037 1.599 1.590 1.636 1.599 1.604 118,173 1.6010 -3.31%
2016-08-01 0 3.620 3.500 3.620 3.610 3.620 20,000 72,260 3.6130 1.654 1.599 1.654 1.650 1.654 43,768 1.6510 0.00%
2016-07-29 0 3.620 3.450 3.620 - - 0 0 - 1.654 1.577 1.654 - - 0 - -0.28%
2016-07-28 0 3.630 3.500 3.640 3.630 3.640 9,000 32,680 3.6311 1.659 1.599 1.663 1.659 1.663 19,695 1.6593 0.28%
2016-07-27 0 3.620 3.620 3.650 3.500 3.550 65,000 228,500 3.5154 1.654 1.654 1.668 1.599 1.622 142,245 1.6064 1.97%
2016-07-26 0 3.550 3.550 3.640 3.510 3.550 80,000 282,180 3.5273 1.622 1.622 1.663 1.604 1.622 175,071 1.6118 -3.01%
2016-07-25 0 3.660 3.660 3.670 3.560 3.670 109,000 389,270 3.5713 1.672 1.672 1.677 1.627 1.677 238,534 1.6319 2.23%
2016-07-22 0 3.580 3.580 3.680 3.580 3.590 50,000 179,060 3.5812 1.636 1.636 1.682 1.636 1.640 109,419 1.6365 -0.83%
2016-07-21 0 3.610 3.610 3.690 3.600 3.610 31,000 111,890 3.6094 1.650 1.650 1.686 1.645 1.650 67,840 1.6493 -0.55%
2016-07-20 0 3.630 3.580 3.650 3.570 3.640 37,000 133,040 3.5957 1.659 1.636 1.668 1.631 1.663 80,970 1.6431 -1.09%
2016-07-19 0 3.670 3.570 3.670 - - 0 0 - 1.677 1.631 1.677 - - 0 - -0.27%
2016-07-18 0 3.680 3.570 3.680 3.660 3.680 66,000 242,760 3.6782 1.682 1.631 1.682 1.672 1.682 144,434 1.6808 0.27%
2016-07-15 0 3.670 3.570 3.670 - - 0 0 - 1.677 1.631 1.677 - - 0 - 0.00%
2016-07-14 0 3.670 3.600 3.670 - - 0 0 - 1.677 1.645 1.677 - - 0 - -0.54%
2016-07-13 0 3.690 3.600 3.690 3.600 3.700 22,000 81,040 3.6836 1.686 1.645 1.686 1.645 1.691 48,145 1.6833 0.82%
2016-07-12 0 3.660 3.660 3.670 3.600 3.680 11,000 39,920 3.6291 1.672 1.672 1.677 1.645 1.682 24,072 1.6583 -0.54%
2016-07-11 0 3.680 3.600 3.710 - - 0 0 - 1.682 1.645 1.695 - - 0 - 0.00%
2016-07-08 0 3.680 3.600 3.680 3.660 3.680 26,000 95,650 3.6788 1.682 1.645 1.682 1.672 1.682 56,898 1.6811 -0.54%
2016-07-07 0 3.700 3.700 3.720 3.680 3.700 25,000 92,100 3.6840 1.691 1.691 1.700 1.682 1.691 54,710 1.6834 0.27%
2016-07-06 0 3.690 3.650 3.800 3.640 3.690 324,000 1,193,800 3.6846 1.686 1.668 1.736 1.663 1.686 709,037 1.6837 0.82%
2016-07-05 0 3.660 3.660 3.670 3.500 3.700 54,000 193,920 3.5911 1.672 1.672 1.677 1.599 1.691 118,173 1.6410 -1.08%
2016-07-04 0 3.700 3.690 3.700 3.600 3.700 151,000 555,820 3.6809 1.691 1.686 1.691 1.645 1.691 330,446 1.6820 -0.27%
2016-06-30 0 3.710 3.620 3.710 3.530 3.710 1,534,000 5,667,100 3.6943 1.695 1.654 1.695 1.613 1.695 3,356,985 1.6882 5.10%
2016-06-29 0 3.530 3.520 3.600 3.530 3.590 9,000 31,950 3.5500 1.613 1.608 1.645 1.613 1.640 19,695 1.6222 -0.84%
2016-06-28 0 3.560 3.560 3.600 3.560 3.640 72,000 256,480 3.5622 1.627 1.627 1.645 1.627 1.663 157,564 1.6278 -2.20%
2016-06-27 0 3.640 3.640 3.660 3.560 3.560 15,000 53,400 3.5600 1.663 1.663 1.672 1.627 1.627 32,826 1.6268 -0.27%
2016-06-24 0 3.650 3.650 3.660 3.570 3.690 269,000 976,710 3.6309 1.668 1.668 1.672 1.631 1.686 588,676 1.6592 -0.27%
2016-06-23 0 3.660 3.600 3.680 3.660 3.690 289,000 1,064,410 3.6831 1.672 1.645 1.682 1.672 1.686 632,444 1.6830 -0.81%
2016-06-22 0 3.690 3.550 3.690 3.680 3.690 20,000 73,690 3.6845 1.686 1.622 1.686 1.682 1.686 43,768 1.6837 0.54%
2016-06-21 0 3.670 3.600 3.680 3.670 3.690 48,000 176,560 3.6783 1.677 1.645 1.682 1.677 1.686 105,043 1.6808 1.94%
2016-06-20 0 3.600 3.600 3.680 3.600 3.700 295,000 1,086,450 3.6829 1.645 1.645 1.682 1.645 1.691 645,574 1.6829 -2.17%
2016-06-17 0 3.680 3.610 3.680 3.690 3.700 81,000 299,400 3.6963 1.682 1.650 1.682 1.686 1.691 177,259 1.6891 0.00%
2016-06-16 0 3.680 3.680 3.690 3.520 3.700 47,000 168,540 3.5860 1.682 1.682 1.686 1.608 1.691 102,854 1.6386 -0.54%
2016-06-15 0 3.700 3.600 3.700 3.570 3.700 1,151,000 4,204,590 3.6530 1.691 1.645 1.691 1.631 1.691 2,518,833 1.6693 5.71%
2016-06-14 0 3.500 3.380 3.500 - - 0 0 - 1.599 1.545 1.599 - - 0 - 0.00%
2016-06-13 0 3.500 3.380 3.500 3.490 3.500 20,000 69,960 3.4980 1.599 1.545 1.599 1.595 1.599 43,768 1.5984 0.00%
2016-06-10 0 3.500 3.500 3.560 3.480 3.510 56,000 195,680 3.4943 1.599 1.599 1.627 1.590 1.604 122,550 1.5967 0.00%
2016-06-08 0 3.500 3.500 3.580 3.490 3.510 4,000 14,000 3.5000 1.599 1.599 1.636 1.595 1.604 8,754 1.5994 0.29%
2016-06-07 0 3.490 3.450 3.540 3.490 3.500 178,000 621,370 3.4908 1.595 1.577 1.618 1.595 1.599 389,533 1.5952 0.00%
2016-06-06 0 3.490 3.490 3.500 3.450 3.500 20,000 69,550 3.4775 1.595 1.595 1.599 1.577 1.599 43,768 1.5891 0.00%
2016-06-03 0 3.490 3.490 3.530 3.380 3.600 30,000 103,620 3.4540 1.595 1.595 1.613 1.545 1.645 65,652 1.5783 -2.79%
2016-06-02 0 3.590 3.600 3.610 - - 0 0 - 1.640 1.645 1.650 - - 0 - 2.57%
2016-06-01 0 3.500 3.320 3.610 3.500 3.500 32,000 112,000 3.5000 1.599 1.517 1.650 1.599 1.599 70,028 1.5994 -2.51%
2016-05-31 0 3.590 3.480 3.590 3.600 3.900 26,000 93,940 3.6131 1.640 1.590 1.640 1.645 1.782 56,898 1.6510 -0.28%
2016-05-30 0 3.600 3.560 3.600 3.600 3.990 18,000 65,190 3.6217 1.645 1.627 1.645 1.645 1.823 39,391 1.6549 1.12%
2016-05-27 0 3.560 3.560 3.580 - - 0 0 - 1.627 1.627 1.636 - - 0 - 0.85%
2016-05-26 0 3.530 3.500 3.550 - - 0 0 - 1.613 1.599 1.622 - - 0 - 0.00%
2016-05-25 0 3.530 3.460 3.570 3.530 3.610 50,000 179,530 3.5906 1.613 1.581 1.631 1.613 1.650 109,419 1.6408 1.15%
2016-05-24 0 3.640 3.640 3.650 3.610 3.700 27,000 99,450 3.6833 1.595 1.595 1.599 1.582 1.621 61,626 1.6138 -1.62%
2016-05-23 0 3.700 3.700 3.820 - - 0 0 - 1.621 1.621 1.674 - - 0 - 1.65%
2016-05-20 0 3.640 3.600 3.640 3.630 3.680 77,000 280,860 3.6475 1.595 1.577 1.595 1.590 1.612 175,748 1.5981 -0.27%
2016-05-19 0 3.650 3.510 3.650 - - 0 0 - 1.599 1.538 1.599 - - 0 - -0.27%
2016-05-18 0 3.660 3.510 3.660 - - 0 0 - 1.604 1.538 1.604 - - 0 - 0.00%
2016-05-17 0 3.660 3.540 3.680 - - 0 0 - 1.604 1.551 1.612 - - 0 - 0.00%
2016-05-16 0 3.660 3.660 3.750 3.640 3.660 21,000 76,840 3.6590 1.604 1.604 1.643 1.595 1.604 47,931 1.6031 0.00%
2016-05-13 0 3.660 3.550 3.680 - - 0 0 - 1.604 1.555 1.612 - - 0 - 0.00%
2016-05-12 0 3.660 3.540 3.670 3.650 3.660 28,000 102,370 3.6561 1.604 1.551 1.608 1.599 1.604 63,908 1.6018 0.00%
2016-05-11 0 3.660 3.660 4.000 3.660 4.000 2,000 7,660 3.8300 1.604 1.604 1.753 1.604 1.753 4,565 1.6780 0.00%
2016-05-10 0 3.660 3.540 3.660 - - 0 0 - 1.604 1.551 1.604 - - 0 - -0.81%
2016-05-09 0 3.690 3.550 3.700 - - 0 0 - 1.617 1.555 1.621 - - 0 - 0.00%
2016-05-06 0 3.690 3.540 3.700 - - 0 0 - 1.617 1.551 1.621 - - 0 - 0.00%
2016-05-05 0 3.690 3.540 3.690 3.660 3.700 37,000 136,620 3.6924 1.617 1.551 1.617 1.604 1.621 84,450 1.6178 0.82%
2016-05-04 0 3.660 3.530 3.760 3.660 3.660 8,000 29,280 3.6600 1.604 1.547 1.647 1.604 1.604 18,260 1.6035 -0.27%
2016-05-03 0 3.670 3.670 3.780 3.590 3.790 393,000 1,443,020 3.6718 1.608 1.608 1.656 1.573 1.661 897,000 1.6087 0.00%
2016-04-29 0 3.670 3.670 3.700 3.590 3.670 135,000 493,610 3.6564 1.608 1.608 1.621 1.573 1.608 308,130 1.6020 0.00%
2016-04-28 0 3.670 3.600 3.670 3.670 3.670 16,000 58,720 3.6700 1.608 1.577 1.608 1.608 1.608 36,519 1.6079 0.55%
2016-04-27 0 3.650 3.600 3.660 3.610 3.660 19,000 69,010 3.6321 1.599 1.577 1.604 1.582 1.604 43,366 1.5913 -0.27%
2016-04-26 0 3.660 3.630 3.660 3.660 3.660 10,000 36,600 3.6600 1.604 1.590 1.604 1.604 1.604 22,824 1.6035 0.00%
2016-04-25 0 3.660 3.620 3.660 3.660 3.660 23,000 84,180 3.6600 1.604 1.586 1.604 1.604 1.604 52,496 1.6035 0.00%
2016-04-22 0 3.660 3.620 3.660 - - 0 0 - 1.604 1.586 1.604 - - 0 - 0.00%
2016-04-21 0 3.660 3.530 3.660 3.620 3.660 320,000 1,169,430 3.6545 1.604 1.547 1.604 1.586 1.604 730,382 1.6011 0.00%
2016-04-20 0 3.660 3.520 3.670 3.660 3.660 11,000 40,260 3.6600 1.604 1.542 1.608 1.604 1.604 25,107 1.6035 -0.54%
2016-04-19 0 3.680 3.630 3.680 3.680 3.700 262,000 964,880 3.6827 1.612 1.590 1.612 1.612 1.621 598,000 1.6135 0.00%
2016-04-18 0 3.680 3.630 3.680 3.680 3.750 278,000 1,028,900 3.7011 1.612 1.590 1.612 1.612 1.643 634,519 1.6215 -3.16%
2016-04-15 0 3.800 3.760 3.800 3.800 3.830 300,000 1,147,980 3.8266 1.665 1.647 1.665 1.665 1.678 684,733 1.6765 0.00%
2016-04-14 0 3.800 3.790 3.800 3.790 3.850 264,000 1,003,400 3.8008 1.665 1.661 1.665 1.661 1.687 602,565 1.6652 0.00%
2016-04-13 0 3.800 3.710 3.800 3.750 3.810 381,000 1,446,380 3.7963 1.665 1.625 1.665 1.643 1.669 869,611 1.6632 0.00%
2016-04-12 0 3.800 3.710 3.800 3.600 3.900 329,000 1,257,810 3.8231 1.665 1.625 1.665 1.577 1.709 750,924 1.6750 3.26%
2016-04-11 0 3.680 3.630 3.680 3.650 3.680 246,000 903,980 3.6747 1.612 1.590 1.612 1.599 1.612 561,481 1.6100 0.00%
2016-04-08 0 3.680 3.630 3.680 3.600 3.680 122,000 446,200 3.6574 1.612 1.590 1.612 1.577 1.612 278,458 1.6024 0.00%
2016-04-07 0 3.680 3.650 3.680 3.680 3.710 1,247,000 4,591,310 3.6819 1.612 1.599 1.612 1.612 1.625 2,846,207 1.6131 0.00%
2016-04-06 0 3.680 3.660 3.680 3.580 3.700 520,000 1,912,520 3.6779 1.612 1.604 1.612 1.568 1.621 1,186,871 1.6114 0.00%
2016-04-05 0 3.680 3.590 3.680 3.600 3.780 154,000 564,060 3.6627 1.612 1.573 1.612 1.577 1.656 351,496 1.6047 0.27%
2016-04-01 0 3.670 3.660 3.680 3.650 4.000 408,000 1,502,750 3.6832 1.608 1.604 1.612 1.599 1.753 931,237 1.6137 4.86%
2016-03-31 0 3.500 3.470 3.500 3.470 3.600 183,000 646,290 3.5316 1.533 1.520 1.533 1.520 1.577 417,687 1.5473 2.94%
2016-03-30 0 3.400 3.400 3.470 3.400 3.450 69,000 237,670 3.4445 1.490 1.490 1.520 1.490 1.512 157,489 1.5091 -1.16%
2016-03-29 0 3.440 2.920 3.440 3.380 3.450 97,000 332,030 3.4230 1.507 1.279 1.507 1.481 1.512 221,397 1.4997 0.00%
2016-03-24 0 3.440 3.310 3.440 - - 0 0 - 1.507 1.450 1.507 - - 0 - 0.00%
2016-03-23 0 3.440 3.330 3.440 3.450 3.450 107,000 369,150 3.4500 1.507 1.459 1.507 1.512 1.512 244,221 1.5115 0.58%
2016-03-22 0 3.420 3.300 3.420 3.420 3.450 92,000 316,830 3.4438 1.498 1.446 1.498 1.498 1.512 209,985 1.5088 -0.87%
2016-03-21 0 3.450 3.200 3.450 3.400 3.450 69,000 236,680 3.4301 1.512 1.402 1.512 1.490 1.512 157,489 1.5028 1.17%
2016-03-18 0 3.410 3.210 3.410 3.460 3.500 8,000 27,720 3.4650 1.494 1.406 1.494 1.516 1.533 18,260 1.5181 3.33%
2016-03-17 0 3.300 3.210 3.300 3.220 3.370 205,000 661,150 3.2251 1.446 1.406 1.446 1.411 1.476 467,901 1.4130 1.23%
2016-03-16 0 3.260 3.250 3.260 3.240 3.260 11,000 35,840 3.2582 1.428 1.424 1.428 1.420 1.428 25,107 1.4275 0.31%
2016-03-15 0 3.250 3.250 3.450 3.190 3.240 46,000 147,980 3.2170 1.424 1.424 1.512 1.398 1.420 104,992 1.4094 0.31%
2016-03-14 0 3.240 3.240 3.260 3.190 3.240 21,000 67,990 3.2376 1.420 1.420 1.428 1.398 1.420 47,931 1.4185 2.86%
2016-03-11 0 3.150 3.150 3.200 3.150 3.180 145,000 456,840 3.1506 1.380 1.380 1.402 1.380 1.393 330,954 1.3804 0.00%
2016-03-10 0 3.150 3.150 3.200 - - 0 0 - 1.380 1.380 1.402 - - 0 - 0.00%
2016-03-09 0 3.150 3.090 3.150 3.200 3.200 54,000 172,800 3.2000 1.380 1.354 1.380 1.402 1.402 123,252 1.4020 -1.56%
2016-03-08 0 3.200 3.120 3.210 3.090 3.200 216,000 671,840 3.1104 1.402 1.367 1.406 1.354 1.402 493,008 1.3627 1.59%
2016-03-07 0 3.150 3.070 3.200 - - 0 0 - 1.380 1.345 1.402 - - 0 - 0.00%
2016-03-04 0 3.150 3.080 3.150 3.150 3.150 13,000 40,950 3.1500 1.380 1.349 1.380 1.380 1.380 29,672 1.3801 -1.56%
2016-03-03 0 3.200 3.080 3.200 3.200 3.200 2,000 6,400 3.2000 1.402 1.349 1.402 1.402 1.402 4,565 1.4020 0.95%
2016-03-02 0 3.170 3.080 3.170 3.080 3.170 34,000 105,940 3.1159 1.389 1.349 1.389 1.349 1.389 77,603 1.3652 3.93%
2016-03-01 0 3.050 3.050 3.240 3.050 3.110 53,000 162,770 3.0711 1.336 1.336 1.420 1.336 1.363 120,969 1.3455 -1.93%
2016-02-29 0 3.110 3.200 3.290 3.110 3.290 28,000 88,420 3.1579 1.363 1.402 1.441 1.363 1.441 63,908 1.3835 -4.31%
2016-02-26 0 3.250 3.200 3.280 3.250 3.250 3,000 9,750 3.2500 1.424 1.402 1.437 1.424 1.424 6,847 1.4239 0.00%
2016-02-25 0 3.250 3.220 3.250 3.200 3.250 64,000 206,770 3.2308 1.424 1.411 1.424 1.402 1.424 146,076 1.4155 0.62%
2016-02-24 0 3.230 3.230 3.290 3.230 3.250 25,000 81,030 3.2412 1.415 1.415 1.441 1.415 1.424 57,061 1.4201 -0.62%
2016-02-23 0 3.250 3.230 3.270 3.200 3.280 206,000 664,990 3.2281 1.424 1.415 1.433 1.402 1.437 470,183 1.4143 -4.69%
2016-02-22 0 3.410 3.300 3.410 3.270 3.430 13,000 44,390 3.4146 1.494 1.446 1.494 1.433 1.503 29,672 1.4960 3.96%
2016-02-19 0 3.280 3.120 3.430 - - 0 0 - 1.437 1.367 1.503 - - 0 - 0.00%
2016-02-18 0 3.280 3.110 3.320 3.280 3.300 60,000 197,560 3.2927 1.437 1.363 1.455 1.437 1.446 136,947 1.4426 -0.61%
2016-02-17 0 3.300 3.120 3.380 - - 0 0 - 1.446 1.367 1.481 - - 0 - 0.00%
2016-02-16 0 3.300 3.290 3.400 3.090 3.310 61,000 194,720 3.1921 1.446 1.441 1.490 1.354 1.450 139,229 1.3986 -4.07%
2016-02-15 0 3.440 3.230 3.440 3.500 3.500 28,000 98,000 3.5000 1.507 1.415 1.507 1.533 1.533 63,908 1.5334 -3.10%
2016-02-12 0 3.550 3.220 3.550 3.550 3.550 1,000 3,550 3.5500 1.555 1.411 1.555 1.555 1.555 2,282 1.5554 4.41%
2016-02-11 0 3.400 3.200 3.400 - - 0 0 - 1.490 1.402 1.490 - - 0 - -6.08%
2016-02-05 0 3.620 3.620 3.630 3.330 3.340 54,000 180,010 3.3335 1.586 1.586 1.590 1.459 1.463 123,252 1.4605 8.06%
2016-02-04 0 3.350 3.250 3.360 2.780 3.350 13,000 42,780 3.2908 1.468 1.424 1.472 1.218 1.468 29,672 1.4418 -1.47%
2016-02-03 0 3.400 3.050 3.490 - - 0 0 - 1.490 1.336 1.529 - - 0 - 0.00%
2016-02-02 0 3.400 3.100 3.400 3.380 3.400 6,000 20,350 3.3917 1.490 1.358 1.490 1.481 1.490 13,695 1.4860 -2.86%
2016-02-01 0 3.500 2.950 3.500 - - 0 0 - 1.533 1.292 1.533 - - 0 - -2.78%
2016-01-29 0 3.600 3.600 3.650 3.500 3.530 46,000 161,150 3.5033 1.577 1.577 1.599 1.533 1.547 104,992 1.5349 1.98%
2016-01-28 0 3.530 3.050 3.680 - - 0 0 - 1.547 1.336 1.612 - - 0 - 0.00%
2016-01-27 0 3.530 3.050 3.600 - - 0 0 - 1.547 1.336 1.577 - - 0 - 0.00%
2016-01-26 0 3.530 3.200 3.530 - - 0 0 - 1.547 1.402 1.547 - - 0 - -1.40%
2016-01-25 0 3.580 2.980 3.580 3.480 3.580 31,000 108,080 3.4865 1.568 1.306 1.568 1.525 1.568 70,756 1.5275 2.29%
2016-01-22 0 3.500 3.020 3.500 - - 20,000 70,000 3.5000 1.533 1.323 1.533 - - 45,649 1.5334 0.00%
2016-01-21 0 3.500 3.110 3.500 - - 0 0 - 1.533 1.363 1.533 - - 0 - -2.51%
2016-01-20 0 3.590 3.590 3.600 3.520 3.520 7,000 24,640 3.5200 1.573 1.573 1.577 1.542 1.542 15,977 1.5422 0.28%
2016-01-19 0 3.580 3.180 3.580 - - 0 0 - 1.568 1.393 1.568 - - 0 - -0.56%
2016-01-18 0 3.600 3.360 3.600 3.330 3.600 9,000 30,440 3.3822 1.577 1.472 1.577 1.459 1.577 20,542 1.4818 5.88%
2016-01-15 0 3.400 3.200 3.400 3.400 3.400 5,000 17,000 3.4000 1.490 1.402 1.490 1.490 1.490 11,412 1.4896 -1.16%
2016-01-14 0 3.440 3.430 3.440 - - 0 0 - 1.507 1.503 1.507 - - 0 - -1.71%
2016-01-13 0 3.500 3.180 3.500 - - 0 0 - 1.533 1.393 1.533 - - 0 - 0.00%
2016-01-12 0 3.500 3.300 3.500 3.500 3.500 20,000 70,000 3.5000 1.533 1.446 1.533 1.533 1.533 45,649 1.5334 6.06%
2016-01-11 0 3.300 3.260 3.300 3.300 3.350 147,000 489,660 3.3310 1.446 1.428 1.446 1.446 1.468 335,519 1.4594 -4.62%
2016-01-08 0 3.460 3.450 3.550 3.400 3.460 27,000 93,090 3.4478 1.516 1.512 1.555 1.490 1.516 61,626 1.5106 -2.54%
2016-01-07 0 3.550 3.450 3.600 3.400 3.550 41,000 145,260 3.5429 1.555 1.512 1.577 1.490 1.555 93,580 1.5523 -1.93%
2016-01-06 0 3.620 3.620 3.700 3.600 3.740 11,000 40,440 3.6764 1.586 1.586 1.621 1.577 1.639 25,107 1.6107 -3.21%
2016-01-05 0 3.740 3.600 3.780 3.740 3.740 23,000 86,020 3.7400 1.639 1.577 1.656 1.639 1.639 52,496 1.6386 0.81%
2016-01-04 0 3.710 3.700 3.820 3.710 3.780 81,000 304,620 3.7607 1.625 1.621 1.674 1.625 1.656 184,878 1.6477 -7.25%
2015-12-31 0 4.000 3.780 4.040 3.670 4.050 182,000 712,680 3.9158 1.753 1.656 1.770 1.608 1.774 415,405 1.7156 8.99%
2015-12-30 0 3.670 3.670 3.700 3.570 3.700 192,000 702,420 3.6584 1.608 1.608 1.621 1.564 1.621 438,229 1.6029 1.94%
2015-12-29 0 3.600 3.510 3.620 3.600 3.740 28,000 102,180 3.6493 1.577 1.538 1.586 1.577 1.639 63,908 1.5989 0.00%
2015-12-28 0 3.600 3.610 3.630 3.500 3.800 96,000 345,230 3.5961 1.577 1.582 1.590 1.533 1.665 219,115 1.5756 -6.25%
2015-12-24 0 3.840 3.510 3.840 3.850 3.850 3,000 11,550 3.8500 1.682 1.538 1.682 1.687 1.687 6,847 1.6868 0.00%
2015-12-23 0 3.840 3.500 3.840 - - 0 0 - 1.682 1.533 1.682 - - 0 - -1.03%
2015-12-22 0 3.880 3.880 3.890 3.800 3.840 132,000 501,760 3.8012 1.700 1.700 1.704 1.665 1.682 301,283 1.6654 0.00%
2015-12-21 0 3.880 3.880 3.890 3.800 3.890 250,000 952,600 3.8104 1.700 1.700 1.704 1.665 1.704 570,611 1.6694 -0.26%
2015-12-18 0 3.890 3.870 3.890 3.800 3.890 165,000 629,380 3.8144 1.704 1.696 1.704 1.665 1.704 376,603 1.6712 1.04%
2015-12-17 0 3.850 3.820 3.850 3.790 3.900 771,000 2,971,470 3.8540 1.687 1.674 1.687 1.661 1.709 1,759,764 1.6886 3.49%
2015-12-16 0 3.720 3.710 3.720 3.590 3.750 228,000 846,060 3.7108 1.630 1.625 1.630 1.573 1.643 520,397 1.6258 3.62%
2015-12-15 0 3.590 3.550 3.600 3.490 3.710 321,000 1,161,870 3.6195 1.573 1.555 1.577 1.529 1.625 732,664 1.5858 5.90%
2015-12-14 0 3.390 3.350 3.400 3.300 3.520 1,133,000 3,869,110 3.4149 1.485 1.468 1.490 1.446 1.542 2,586,008 1.4962 5.94%
2015-12-11 0 3.200 3.160 3.200 3.330 3.340 49,000 163,610 3.3390 1.402 1.384 1.402 1.459 1.463 111,840 1.4629 -4.19%
2015-12-10 0 3.340 3.210 3.340 3.340 3.340 2,000 6,680 3.3400 1.463 1.406 1.463 1.463 1.463 4,565 1.4633 0.60%
2015-12-09 0 3.320 3.180 3.360 - - 0 0 - 1.455 1.393 1.472 - - 0 - 0.00%
2015-12-08 0 3.320 3.300 3.340 3.310 3.400 75,000 249,570 3.3276 1.455 1.446 1.463 1.450 1.490 171,183 1.4579 0.30%
2015-12-07 0 3.310 3.230 3.350 3.250 3.350 43,000 140,650 3.2709 1.450 1.415 1.468 1.424 1.468 98,145 1.4331 -2.65%
2015-12-04 0 3.400 3.400 3.460 3.400 3.400 55,000 187,000 3.4000 1.490 1.490 1.516 1.490 1.490 125,534 1.4896 1.49%
2015-12-03 0 3.350 3.300 3.450 3.190 3.450 118,000 386,640 3.2766 1.468 1.446 1.512 1.398 1.512 269,328 1.4356 1.52%
2015-12-02 0 3.300 3.250 3.440 3.300 3.470 32,000 108,160 3.3800 1.446 1.424 1.507 1.446 1.520 73,038 1.4809 -0.90%
2015-12-01 0 3.330 3.330 3.510 - - 0 0 - 1.459 1.459 1.538 - - 0 - 0.91%
2015-11-30 0 3.300 3.300 3.530 3.300 3.320 93,000 307,050 3.3016 1.446 1.446 1.547 1.446 1.455 212,267 1.4465 -1.49%
2015-11-27 0 3.350 3.230 3.400 3.350 3.380 122,000 410,070 3.3612 1.468 1.415 1.490 1.468 1.481 278,458 1.4726 -1.47%
2015-11-26 0 3.400 3.360 3.400 3.400 3.570 265,000 904,770 3.4142 1.490 1.472 1.490 1.490 1.564 604,847 1.4959 -5.29%
2015-11-25 0 3.590 3.500 3.590 3.500 3.650 184,000 647,690 3.5201 1.573 1.533 1.573 1.533 1.599 419,970 1.5422 -2.97%
2015-11-24 0 3.700 3.500 3.700 - - 0 0 - 1.621 1.533 1.621 - - 0 - 0.00%
2015-11-23 0 3.700 3.650 3.700 - - 0 0 - 1.621 1.599 1.621 - - 0 - 0.00%
2015-11-20 0 3.700 3.550 3.700 - - 0 0 - 1.621 1.555 1.621 - - 0 - 0.00%
2015-11-19 0 3.700 3.650 3.700 3.700 3.700 10,000 37,000 3.7000 1.621 1.599 1.621 1.621 1.621 22,824 1.6211 -0.27%
2015-11-18 0 3.710 3.600 3.710 3.710 3.710 10,000 37,100 3.7100 1.625 1.577 1.625 1.625 1.625 22,824 1.6255 0.00%
2015-11-17 0 3.710 3.550 3.750 - - 0 0 - 1.625 1.555 1.643 - - 0 - 0.00%
2015-11-16 0 3.710 3.650 3.750 - - 0 0 - 1.625 1.599 1.643 - - 0 - 0.00%
2015-11-13 0 3.710 3.550 3.750 3.710 3.710 1,000 3,710 3.7100 1.625 1.555 1.643 1.625 1.625 2,282 1.6255 -1.07%
2015-11-12 0 3.750 3.710 3.750 - - 0 0 - 1.643 1.625 1.643 - - 0 - -1.32%
2015-11-11 0 3.800 3.610 3.800 - - 0 0 - 1.665 1.582 1.665 - - 0 - 0.00%
2015-11-10 0 3.800 3.600 3.800 3.800 3.800 5,000 19,000 3.8000 1.665 1.577 1.665 1.665 1.665 11,412 1.6649 0.00%
2015-11-09 0 3.800 3.600 3.800 3.800 3.800 26,000 98,800 3.8000 1.665 1.577 1.665 1.665 1.665 59,344 1.6649 0.00%
2015-11-06 0 3.800 3.750 3.800 3.750 3.800 116,000 440,110 3.7941 1.665 1.643 1.665 1.643 1.665 264,763 1.6623 0.00%
2015-11-05 0 3.800 3.760 3.800 3.800 3.800 8,000 30,400 3.8000 1.665 1.647 1.665 1.665 1.665 18,260 1.6649 -2.56%
2015-11-04 0 3.900 3.750 3.900 - - 0 0 - 1.709 1.643 1.709 - - 0 - -1.76%
2015-11-03 0 3.970 3.750 3.970 3.750 3.980 8,000 30,470 3.8088 1.739 1.643 1.739 1.643 1.744 18,260 1.6687 5.87%
2015-11-02 0 3.750 3.710 3.990 3.740 3.930 837,000 3,100,990 3.7049 1.643 1.625 1.748 1.639 1.722 1,910,405 1.6232 -0.53%
2015-10-30 0 3.770 3.750 3.770 3.780 3.780 105,000 395,900 3.7705 1.652 1.643 1.652 1.656 1.656 239,657 1.6519 0.53%
2015-10-29 0 3.750 3.710 3.750 3.750 3.890 19,000 71,980 3.7884 1.643 1.625 1.643 1.643 1.704 43,366 1.6598 -3.60%
2015-10-28 0 3.890 3.800 3.900 3.870 3.900 483,000 1,811,250 3.7500 1.704 1.665 1.709 1.696 1.709 1,102,420 1.6430 1.04%
2015-10-27 0 3.850 3.700 3.880 3.750 3.860 692,000 2,588,600 3.7408 1.687 1.621 1.700 1.643 1.691 1,579,451 1.6389 4.05%
2015-10-26 0 3.700 3.640 3.790 - - 0 0 - 1.621 1.595 1.661 - - 0 - 0.00%
2015-10-23 0 3.700 3.630 3.750 3.700 3.750 247,000 920,010 3.7247 1.621 1.590 1.643 1.621 1.643 563,763 1.6319 0.27%
2015-10-22 0 3.690 3.690 3.700 3.690 3.700 8,000 29,580 3.6975 1.617 1.617 1.621 1.617 1.621 18,260 1.6200 -1.07%
2015-10-20 0 3.730 3.650 3.760 3.720 3.730 107,000 399,040 3.7293 1.634 1.599 1.647 1.630 1.634 244,221 1.6339 1.36%
2015-10-19 0 3.680 3.670 3.680 3.650 3.800 163,000 603,750 3.7040 1.612 1.608 1.612 1.599 1.665 372,038 1.6228 -0.54%
2015-10-16 0 3.700 3.670 3.800 3.660 3.800 82,000 306,400 3.7366 1.621 1.608 1.665 1.604 1.665 187,160 1.6371 -2.63%
2015-10-15 0 3.800 3.730 3.800 3.720 3.810 63,000 238,710 3.7890 1.665 1.634 1.665 1.630 1.669 143,794 1.6601 -1.55%
2015-10-14 0 3.860 3.810 3.850 3.850 3.940 6,000 23,220 3.8700 1.691 1.669 1.687 1.687 1.726 13,695 1.6956 -2.03%
2015-10-13 0 3.940 3.850 4.000 3.900 3.940 6,000 23,520 3.9200 1.726 1.687 1.753 1.709 1.726 13,695 1.7175 1.81%
2015-10-12 0 3.870 3.860 3.940 3.870 3.950 48,000 189,360 3.9450 1.696 1.691 1.726 1.696 1.731 109,557 1.7284 -2.03%
2015-10-09 0 3.950 3.900 3.950 3.950 3.950 41,000 161,940 3.9498 1.731 1.709 1.731 1.731 1.731 93,580 1.7305 1.54%
2015-10-08 0 3.890 3.800 3.890 3.800 3.920 23,000 88,630 3.8535 1.704 1.665 1.704 1.665 1.717 52,496 1.6883 2.37%
2015-10-07 0 3.800 3.730 3.800 - - 0 0 - 1.665 1.634 1.665 - - 0 - -1.04%
2015-10-06 0 3.840 3.760 3.840 3.740 3.850 87,000 330,580 3.7998 1.682 1.647 1.682 1.639 1.687 198,573 1.6648 -2.78%
2015-10-05 0 3.950 3.750 3.760 3.760 4.000 36,000 138,480 3.8467 1.731 1.643 1.647 1.647 1.753 82,168 1.6853 0.00%
2015-10-02 0 3.950 3.740 3.950 3.800 4.000 36,000 142,100 3.9472 1.731 1.639 1.731 1.665 1.753 82,168 1.7294 1.28%
2015-09-30 0 3.900 3.800 3.990 3.840 3.990 33,000 128,220 3.8855 1.709 1.665 1.748 1.682 1.748 75,321 1.7023 2.63%
2015-09-29 0 3.800 3.700 3.890 3.800 3.900 36,000 137,800 3.8278 1.665 1.621 1.704 1.665 1.709 82,168 1.6771 0.26%
2015-09-25 0 3.790 3.790 3.950 3.750 3.810 68,000 257,610 3.7884 1.661 1.661 1.731 1.643 1.669 155,206 1.6598 -5.01%
2015-09-24 0 3.990 3.840 3.990 - - 0 0 - 1.748 1.682 1.748 - - 0 - -1.72%
2015-09-23 0 4.060 3.890 4.060 3.860 4.110 100,000 407,260 4.0726 1.779 1.704 1.779 1.691 1.801 228,244 1.7843 -0.73%
2015-09-22 0 4.090 3.930 4.090 4.090 4.090 11,000 44,990 4.0900 1.792 1.722 1.792 1.792 1.792 25,107 1.7919 0.00%
2015-09-21 0 4.090 3.950 4.090 4.000 4.110 239,000 968,310 4.0515 1.792 1.731 1.792 1.753 1.801 545,504 1.7751 2.76%
2015-09-18 0 3.980 3.810 3.980 3.950 3.980 160,000 636,090 3.9756 1.744 1.669 1.744 1.731 1.744 365,191 1.7418 4.74%
2015-09-17 0 3.800 3.720 3.800 - - 0 0 - 1.665 1.630 1.665 - - 0 - 0.00%
2015-09-16 0 3.800 3.700 3.990 3.800 4.000 217,000 839,810 3.8701 1.665 1.621 1.748 1.665 1.753 495,290 1.6956 -1.30%
2015-09-15 0 3.850 3.850 3.950 - - 0 0 - 1.687 1.687 1.731 - - 0 - 0.00%
2015-09-14 0 3.850 3.810 3.850 3.800 3.990 82,000 316,950 3.8652 1.687 1.669 1.687 1.665 1.748 187,160 1.6935 1.32%
2015-09-11 0 3.800 3.800 3.840 3.770 3.820 161,000 611,890 3.8006 1.665 1.665 1.682 1.652 1.674 367,473 1.6651 -4.76%
2015-09-10 0 3.990 3.990 4.000 3.800 4.000 226,000 896,560 3.9671 1.748 1.748 1.753 1.665 1.753 515,832 1.7381 -0.50%
2015-09-09 0 4.010 4.000 4.010 3.900 4.050 548,000 2,196,470 4.0082 1.757 1.753 1.757 1.709 1.774 1,250,779 1.7561 5.53%
2015-09-08 0 3.800 3.700 3.850 3.680 3.870 173,000 645,487 3.7311 1.665 1.621 1.687 1.612 1.696 394,863 1.6347 4.11%
2015-09-07 0 3.650 3.370 3.650 - - 0 0 - 1.599 1.476 1.599 - - 0 - 0.00%
2015-09-04 0 3.650 3.460 4.000 - - 0 0 - 1.599 1.516 1.753 - - 0 - 0.00%
2015-09-02 0 3.650 3.600 3.800 3.650 3.700 5,000 18,400 3.6800 1.599 1.577 1.665 1.599 1.621 11,412 1.6123 -3.95%
2015-09-01 0 3.800 3.690 3.800 - - 0 0 - 1.665 1.617 1.665 - - 0 - -5.00%
2015-08-31 0 4.000 3.980 4.000 3.850 4.000 60,000 238,830 3.9805 1.753 1.744 1.753 1.687 1.753 136,947 1.7440 -2.20%
2015-08-28 0 4.090 3.780 4.090 4.090 4.100 2,000 8,190 4.0950 1.792 1.656 1.792 1.792 1.796 4,565 1.7941 8.20%
2015-08-27 0 3.780 3.540 3.990 3.990 3.990 1,000 3,990 3.9900 1.656 1.551 1.748 1.748 1.748 2,282 1.7481 0.00%
2015-08-26 0 3.780 3.500 3.780 3.310 3.790 304,000 1,088,390 3.5802 1.656 1.533 1.656 1.450 1.661 693,863 1.5686 7.39%
2015-08-25 0 3.520 3.400 3.570 3.500 3.600 49,000 174,710 3.5655 1.542 1.490 1.564 1.533 1.577 111,840 1.5621 0.57%
2015-08-24 0 3.500 3.500 3.690 3.490 3.890 109,000 406,280 3.7273 1.533 1.533 1.617 1.529 1.704 248,786 1.6330 -11.62%
2015-08-21 0 3.960 3.870 3.960 3.850 4.000 182,000 722,210 3.9682 1.735 1.696 1.735 1.687 1.753 415,405 1.7386 -2.22%
2015-08-20 0 4.050 4.050 4.100 3.960 4.070 131,000 525,870 4.0143 1.774 1.774 1.796 1.735 1.783 299,000 1.7588 1.76%
2015-08-19 0 3.980 3.850 3.980 3.940 4.050 5,000 19,920 3.9840 1.744 1.687 1.744 1.726 1.774 11,412 1.7455 -1.73%
2015-08-18 0 4.050 3.910 4.050 3.900 4.070 240,000 968,090 4.0337 1.774 1.713 1.774 1.709 1.783 547,786 1.7673 3.85%
2015-08-17 0 3.900 3.720 3.900 3.900 3.900 16,000 62,400 3.9000 1.709 1.630 1.709 1.709 1.709 36,519 1.7087 -2.50%
2015-08-14 0 4.000 3.820 4.020 - - 0 0 - 1.753 1.674 1.761 - - 0 - 0.00%
2015-08-13 0 4.000 3.890 4.000 - - 0 0 - 1.753 1.704 1.753 - - 0 - -1.23%
2015-08-12 0 4.050 3.900 4.050 3.800 4.050 65,000 254,760 3.9194 1.774 1.709 1.774 1.665 1.774 148,359 1.7172 2.02%
2015-08-11 0 3.970 3.890 3.990 3.880 4.000 84,000 327,540 3.8993 1.739 1.704 1.748 1.700 1.753 191,725 1.7084 1.79%
2015-08-10 0 3.900 3.880 3.900 3.880 4.000 49,000 194,200 3.9633 1.709 1.700 1.709 1.700 1.753 111,840 1.7364 -3.47%
2015-08-07 0 4.040 3.970 4.050 - - 0 0 - 1.770 1.739 1.774 - - 0 - 0.00%
2015-08-06 0 4.040 3.930 4.050 3.920 4.040 16,000 64,010 4.0006 1.770 1.722 1.774 1.717 1.770 36,519 1.7528 -0.25%
2015-08-05 0 4.050 4.000 4.090 3.610 4.050 242,000 953,450 3.9399 1.774 1.753 1.792 1.582 1.774 552,351 1.7262 0.00%
2015-08-04 0 4.050 3.940 4.050 4.000 4.080 513,000 2,058,240 4.0122 1.774 1.726 1.774 1.753 1.788 1,170,893 1.7578 1.25%
2015-08-03 0 4.000 3.960 4.000 3.900 4.040 34,000 135,100 3.9735 1.753 1.735 1.753 1.709 1.770 77,603 1.7409 -0.25%
2015-07-31 0 4.010 3.920 4.010 4.010 4.010 8,000 32,080 4.0100 1.757 1.717 1.757 1.757 1.757 18,260 1.7569 -0.99%
2015-07-30 0 4.050 3.950 4.050 4.050 4.140 55,000 224,730 4.0860 1.774 1.731 1.774 1.774 1.814 125,534 1.7902 -1.22%
2015-07-29 0 4.100 4.100 4.140 3.890 4.100 55,000 220,910 4.0165 1.796 1.796 1.814 1.704 1.796 125,534 1.7598 1.23%
2015-07-28 0 4.050 4.010 4.140 3.800 4.140 120,000 491,260 4.0938 1.774 1.757 1.814 1.665 1.814 273,893 1.7936 1.25%
2015-07-27 0 4.000 4.000 4.120 3.830 4.200 161,000 649,940 4.0369 1.753 1.753 1.805 1.678 1.840 367,473 1.7687 0.00%
2015-07-24 0 4.000 3.960 4.000 3.960 4.300 432,000 1,729,430 4.0033 1.753 1.735 1.753 1.735 1.884 986,016 1.7540 1.27%
2015-07-23 0 3.950 3.900 3.950 3.890 4.000 252,000 989,380 3.9261 1.731 1.709 1.731 1.704 1.753 575,176 1.7201 -1.00%
2015-07-22 0 3.990 3.610 4.000 3.990 4.000 72,000 287,970 3.9996 1.748 1.582 1.753 1.748 1.753 164,336 1.7523 -0.75%
2015-07-21 0 4.020 3.660 4.020 4.000 4.020 16,000 64,250 4.0156 1.761 1.604 1.761 1.753 1.761 36,519 1.7594 -1.23%
2015-07-20 0 4.070 3.900 4.080 3.990 4.090 135,000 541,030 4.0076 1.783 1.709 1.788 1.748 1.792 308,130 1.7559 -0.25%
2015-07-17 0 4.080 4.000 4.080 4.080 4.190 679,000 2,788,190 4.1063 1.788 1.753 1.788 1.788 1.836 1,549,779 1.7991 2.26%
2015-07-16 0 3.990 3.820 4.000 3.990 4.030 13,000 52,010 4.0008 1.748 1.674 1.753 1.748 1.766 29,672 1.7528 -2.44%
2015-07-15 0 4.090 4.090 4.100 3.700 4.350 676,000 2,741,530 4.0555 1.792 1.792 1.796 1.621 1.906 1,542,932 1.7768 -0.24%
2015-07-14 0 4.100 3.900 4.100 3.700 4.150 948,000 3,839,250 4.0498 1.796 1.709 1.796 1.621 1.818 2,163,756 1.7743 13.89%
2015-07-13 0 3.600 3.560 3.700 3.470 3.600 54,000 191,870 3.5531 1.577 1.560 1.621 1.520 1.577 123,252 1.5567 2.86%
2015-07-10 0 3.500 3.470 3.500 3.400 3.570 154,000 539,080 3.5005 1.533 1.520 1.533 1.490 1.564 351,496 1.5337 -1.41%
2015-07-09 0 3.550 3.320 3.550 3.100 3.600 76,000 263,390 3.4657 1.555 1.455 1.555 1.358 1.577 173,466 1.5184 8.56%
2015-07-08 0 3.270 3.200 3.280 3.070 3.330 265,000 837,770 3.1614 1.433 1.402 1.437 1.345 1.459 604,847 1.3851 -4.11%
2015-07-07 0 3.410 3.400 3.420 3.070 3.500 228,000 754,220 3.3080 1.494 1.490 1.498 1.345 1.533 520,397 1.4493 2.40%
2015-07-06 0 3.330 3.200 3.400 3.000 3.700 368,000 1,218,750 3.3118 1.459 1.402 1.490 1.314 1.621 839,939 1.4510 -6.20%
2015-07-03 0 3.550 3.510 3.550 3.400 3.830 256,000 916,060 3.5784 1.555 1.538 1.555 1.490 1.678 584,305 1.5678 -6.82%
2015-07-02 0 3.810 3.810 3.990 3.800 4.200 52,000 205,610 3.9540 1.669 1.669 1.748 1.665 1.840 118,687 1.7324 -1.80%
2015-06-30 0 3.880 3.870 3.880 3.880 4.010 622,000 2,431,320 3.9089 1.700 1.696 1.700 1.700 1.757 1,419,680 1.7126 -3.24%
2015-06-29 0 4.010 4.000 4.090 3.960 4.240 143,000 588,680 4.1166 1.757 1.753 1.792 1.735 1.858 326,389 1.8036 -4.07%
2015-06-26 0 4.180 4.160 4.190 4.160 4.350 107,000 452,030 4.2246 1.831 1.823 1.836 1.823 1.906 244,221 1.8509 -1.42%
2015-06-25 0 4.240 4.240 4.300 4.120 4.370 88,000 377,250 4.2869 1.858 1.858 1.884 1.805 1.915 200,855 1.8782 -4.93%
2015-06-24 0 4.460 4.420 4.470 4.350 4.510 66,000 289,860 4.3918 1.954 1.937 1.958 1.906 1.976 150,641 1.9242 2.76%
2015-06-23 0 4.340 4.220 4.340 4.080 4.350 320,000 1,338,830 4.1838 1.901 1.849 1.901 1.788 1.906 730,382 1.8331 0.93%
2015-06-22 0 4.300 4.290 4.330 4.250 4.360 30,000 129,430 4.3143 1.884 1.880 1.897 1.862 1.910 68,473 1.8902 -1.83%
2015-06-19 0 4.380 4.180 4.410 4.380 4.560 124,000 546,550 4.4077 1.919 1.831 1.932 1.919 1.998 283,023 1.9311 -1.35%
2015-06-18 0 4.440 4.440 4.530 4.420 4.550 60,000 268,090 4.4682 1.945 1.945 1.985 1.937 1.993 136,947 1.9576 -0.45%
2015-06-17 0 4.460 4.460 4.500 4.410 4.530 53,000 235,560 4.4445 1.954 1.954 1.972 1.932 1.985 120,969 1.9473 -2.83%
2015-06-16 0 4.590 4.400 4.590 4.480 4.590 115,000 516,680 4.4929 2.011 1.928 2.011 1.963 2.011 262,481 1.9684 1.32%
2015-06-15 0 4.530 4.500 4.530 4.500 4.950 409,000 1,877,800 4.5912 1.985 1.972 1.985 1.972 2.169 933,519 2.0115 -1.09%
2015-06-12 0 4.580 4.550 4.590 4.560 5.000 603,000 2,791,550 4.6294 2.007 1.993 2.011 1.998 2.191 1,376,313 2.0283 0.22%
2015-06-11 0 4.570 4.560 4.630 4.490 4.630 129,000 588,580 4.5626 2.002 1.998 2.029 1.967 2.029 294,435 1.9990 3.63%
2015-06-10 0 4.410 4.250 4.780 4.390 4.550 291,000 1,291,120 4.4368 1.932 1.862 2.094 1.923 1.993 664,191 1.9439 0.23%
2015-06-09 0 4.400 4.350 4.600 4.400 4.690 410,000 1,854,100 4.5222 1.928 1.906 2.015 1.928 2.055 935,802 1.9813 -4.97%
2015-06-08 0 4.630 4.580 4.670 4.530 4.660 60,000 275,610 4.5935 2.029 2.007 2.046 1.985 2.042 136,947 2.0125 -0.86%
2015-06-05 0 4.670 4.600 4.770 4.490 4.980 204,000 930,520 4.5614 2.046 2.015 2.090 1.967 2.182 465,618 1.9985 -0.43%
2015-06-04 0 4.750 4.720 4.790 4.660 4.910 199,000 936,480 4.7059 2.055 2.042 2.072 2.016 2.124 460,017 2.0358 -1.04%
2015-06-03 0 4.800 4.650 4.820 4.630 5.100 1,139,000 5,516,140 4.8430 2.076 2.012 2.085 2.003 2.206 2,632,961 2.0950 -2.83%
2015-06-02 0 4.940 4.920 4.950 4.930 5.900 1,425,000 7,380,520 5.1793 2.137 2.128 2.141 2.133 2.552 3,294,091 2.2405 3.13%
2015-06-01 0 4.790 4.710 4.800 4.700 4.950 528,000 2,530,850 4.7933 2.072 2.038 2.076 2.033 2.141 1,220,547 2.0735 0.84%
2015-05-29 0 4.750 4.700 4.750 4.700 4.820 1,081,000 5,134,260 4.7495 2.055 2.033 2.055 2.033 2.085 2,498,886 2.0546 -0.21%
2015-05-28 0 4.760 4.720 4.760 4.750 5.100 711,000 3,439,180 4.8371 2.059 2.042 2.059 2.055 2.206 1,643,578 2.0925 -1.24%
2015-05-27 0 4.820 4.750 4.830 4.670 4.830 1,232,000 5,812,350 4.7178 2.085 2.055 2.089 2.020 2.089 2,847,944 2.0409 2.34%
2015-05-26 0 4.710 4.710 4.750 4.100 4.790 478,000 2,239,710 4.6856 2.038 2.038 2.055 1.774 2.072 1,104,965 2.0270 1.07%
2015-05-22 0 4.660 4.610 4.660 4.520 4.660 319,000 1,472,720 4.6167 2.016 1.994 2.016 1.955 2.016 737,414 1.9971 -1.69%
2015-05-21 0 4.740 4.720 4.750 4.700 4.900 385,000 1,840,130 4.7796 2.050 2.042 2.055 2.033 2.120 889,983 2.0676 0.85%
2015-05-20 0 4.700 4.600 4.700 4.490 4.700 1,509,000 6,847,350 4.5377 2.033 1.990 2.033 1.942 2.033 3,488,269 1.9630 5.86%
2015-05-19 0 4.440 4.390 4.450 4.390 4.440 87,000 383,240 4.4051 1.921 1.899 1.925 1.899 1.921 201,113 1.9056 1.14%
2015-05-18 0 4.390 4.380 4.460 4.390 4.540 279,000 1,245,710 4.4649 1.899 1.895 1.929 1.899 1.964 644,948 1.9315 0.92%
2015-05-15 0 4.350 4.310 4.350 4.310 4.440 128,000 557,680 4.3569 1.882 1.864 1.882 1.864 1.921 295,890 1.8848 1.16%
2015-05-14 0 4.300 4.260 4.380 4.260 4.500 266,000 1,163,070 4.3724 1.860 1.843 1.895 1.843 1.947 614,897 1.8915 0.00%
2015-05-13 0 4.300 4.200 4.450 4.290 4.700 293,000 1,306,980 4.4607 1.860 1.817 1.925 1.856 2.033 677,311 1.9297 -2.93%
2015-05-12 0 4.430 4.430 4.510 4.300 4.910 848,000 3,907,570 4.6080 1.916 1.916 1.951 1.860 2.124 1,960,273 1.9934 -1.99%
2015-05-11 0 4.520 4.520 4.600 3.830 4.780 1,233,000 5,200,910 4.2181 1.955 1.955 1.990 1.657 2.068 2,850,256 1.8247 16.20%
2015-05-08 0 3.890 3.890 3.910 3.810 3.980 502,000 1,957,700 3.8998 1.683 1.683 1.691 1.648 1.722 1,160,445 1.6870 4.29%
2015-05-07 0 3.730 3.730 3.900 3.730 3.910 538,000 2,086,240 3.8778 1.614 1.614 1.687 1.614 1.691 1,243,664 1.6775 -3.62%
2015-05-06 0 3.870 3.820 3.880 3.700 3.880 402,000 1,541,870 3.8355 1.674 1.653 1.678 1.601 1.678 929,280 1.6592 3.48%
2015-05-05 0 3.740 3.720 3.850 3.700 3.890 101,000 379,240 3.7549 1.618 1.609 1.665 1.601 1.683 233,476 1.6243 -1.58%
2015-05-04 0 3.800 3.790 3.800 3.670 3.860 599,000 2,278,190 3.8033 1.644 1.640 1.644 1.588 1.670 1,384,674 1.6453 -1.81%
2015-04-30 0 3.870 3.830 3.870 3.620 3.880 2,359,000 9,070,190 3.8449 1.674 1.657 1.674 1.566 1.678 5,453,166 1.6633 2.93%
2015-04-29 0 3.760 3.760 3.780 3.720 3.780 52,000 195,240 3.7546 1.627 1.627 1.635 1.609 1.635 120,205 1.6242 1.62%
2015-04-28 0 3.700 3.690 3.830 3.690 3.850 3,817,000 14,135,810 3.7034 1.601 1.596 1.657 1.596 1.665 8,823,541 1.6021 -3.39%
2015-04-27 0 3.830 3.800 3.830 3.800 3.850 445,000 1,703,220 3.8275 1.657 1.644 1.657 1.644 1.665 1,028,681 1.6557 1.06%
2015-04-24 0 3.790 3.760 3.790 3.580 3.900 2,479,002 9,172,927 3.7002 1.640 1.627 1.640 1.549 1.687 5,730,568 1.6007 0.53%
2015-04-23 0 3.770 3.700 3.770 3.580 3.860 3,319,000 12,157,750 3.6631 1.631 1.601 1.631 1.549 1.670 7,672,343 1.5846 2.72%
2015-04-22 0 3.670 3.630 3.680 3.570 3.670 173,000 624,720 3.6111 1.588 1.570 1.592 1.544 1.588 399,914 1.5621 -0.54%
2015-04-21 0 3.690 3.700 3.720 3.610 3.700 78,000 287,950 3.6917 1.596 1.601 1.609 1.562 1.601 180,308 1.5970 1.10%
2015-04-20 0 3.650 3.650 3.680 3.640 3.680 124,000 452,550 3.6496 1.579 1.579 1.592 1.575 1.592 286,644 1.5788 0.55%
2015-04-17 0 3.630 3.630 3.680 3.620 3.710 341,000 1,257,190 3.6868 1.570 1.570 1.592 1.566 1.605 788,270 1.5949 -2.68%
2015-04-16 0 3.730 3.730 3.770 3.610 3.750 288,000 1,072,490 3.7239 1.614 1.614 1.631 1.562 1.622 665,753 1.6109 0.00%
2015-04-15 0 3.730 3.730 3.760 3.700 3.790 159,000 593,800 3.7346 1.614 1.614 1.627 1.601 1.640 367,551 1.6156 0.00%
2015-04-14 0 3.730 3.730 3.780 3.680 3.740 194,000 721,620 3.7197 1.614 1.614 1.635 1.592 1.618 448,459 1.6091 0.27%
2015-04-13 0 3.720 3.720 3.750 3.600 3.810 1,227,000 4,564,650 3.7202 1.609 1.609 1.622 1.557 1.648 2,836,386 1.6093 -2.11%
2015-04-10 0 3.800 3.800 3.830 3.550 3.800 872,000 3,255,320 3.7332 1.644 1.644 1.657 1.536 1.644 2,015,753 1.6149 2.15%
2015-04-09 0 3.720 3.720 3.760 3.720 3.850 2,165,000 8,236,420 3.8044 1.609 1.609 1.627 1.609 1.665 5,004,707 1.6457 0.00%
2015-04-08 0 3.720 3.710 3.800 3.600 3.860 1,771,000 6,725,420 3.7975 1.609 1.605 1.644 1.557 1.670 4,093,920 1.6428 5.08%
2015-04-02 0 3.540 3.480 3.650 3.400 3.680 74,000 259,050 3.5007 1.531 1.505 1.579 1.471 1.592 171,062 1.5144 -1.67%
2015-04-01 0 3.600 3.530 3.600 3.580 3.600 51,000 182,820 3.5847 1.557 1.527 1.557 1.549 1.557 117,894 1.5507 0.28%
2015-03-31 0 3.590 3.590 3.600 3.580 3.610 32,000 114,930 3.5916 1.553 1.553 1.557 1.549 1.562 73,973 1.5537 -0.83%
2015-03-30 0 3.620 3.620 3.700 3.370 3.650 614,000 2,199,850 3.5828 1.566 1.566 1.601 1.458 1.579 1,419,349 1.5499 -1.36%
2015-03-27 0 3.670 3.560 3.680 3.680 3.700 468,000 1,731,480 3.6997 1.588 1.540 1.592 1.592 1.601 1,081,849 1.6005 -0.81%
2015-03-26 0 3.700 3.700 3.710 3.530 3.800 787,000 2,911,620 3.6996 1.601 1.601 1.605 1.527 1.644 1,819,263 1.6004 0.00%
2015-03-25 0 3.700 3.700 3.750 3.700 3.930 4,479,000 16,696,910 3.7278 1.601 1.601 1.622 1.601 1.700 10,353,849 1.6126 -2.12%
2015-03-24 0 3.780 3.780 3.790 3.600 3.780 957,000 3,538,460 3.6975 1.635 1.635 1.640 1.557 1.635 2,212,242 1.5995 5.29%
2015-03-23 0 3.590 3.590 3.620 3.590 3.640 177,000 639,470 3.6128 1.553 1.553 1.566 1.553 1.575 409,161 1.5629 -0.28%
2015-03-20 0 3.600 3.580 3.600 3.510 3.630 2,214,000 7,971,380 3.6004 1.557 1.549 1.557 1.518 1.570 5,117,978 1.5575 0.84%
2015-03-19 0 3.570 3.490 3.570 3.380 3.570 117,000 408,870 3.4946 1.544 1.510 1.544 1.462 1.544 270,462 1.5117 3.48%
2015-03-18 0 3.450 3.400 3.460 3.380 3.580 92,000 314,220 3.4154 1.492 1.471 1.497 1.462 1.549 212,671 1.4775 0.29%
2015-03-17 0 3.440 3.440 3.470 3.400 3.510 249,000 868,390 3.4875 1.488 1.488 1.501 1.471 1.518 575,599 1.5087 -2.27%
2015-03-16 0 3.520 3.520 3.600 3.410 3.590 224,000 797,490 3.5602 1.523 1.523 1.557 1.475 1.553 517,808 1.5401 2.03%
2015-03-13 0 3.450 3.400 3.450 3.390 3.450 605,000 2,106,090 3.4811 1.492 1.471 1.492 1.466 1.492 1,398,544 1.5059 -2.27%
2015-03-12 0 3.530 3.530 3.540 3.480 3.500 26,000 90,820 3.4931 1.527 1.527 1.531 1.505 1.514 60,103 1.5111 2.02%
2015-03-11 0 3.460 3.420 3.480 3.390 3.480 41,000 140,040 3.4156 1.497 1.479 1.505 1.466 1.505 94,777 1.4776 0.58%
2015-03-10 0 3.440 3.440 3.450 3.400 3.500 57,000 196,560 3.4484 1.488 1.488 1.492 1.471 1.514 131,764 1.4918 -1.71%
2015-03-09 0 3.500 3.500 3.550 3.500 3.500 6,000 21,000 3.5000 1.514 1.514 1.536 1.514 1.514 13,870 1.5141 1.16%
2015-03-06 0 3.460 3.450 3.520 3.460 3.500 11,000 38,260 3.4782 1.497 1.492 1.523 1.497 1.514 25,428 1.5046 -1.14%
2015-03-05 0 3.500 3.450 3.500 3.400 3.590 202,000 698,760 3.4592 1.514 1.492 1.514 1.471 1.553 466,952 1.4964 -2.51%
2015-03-04 0 3.590 3.510 3.600 - - 0 0 - 1.553 1.518 1.557 - - 0 - 0.00%
2015-03-03 0 3.590 3.590 3.600 3.520 3.590 46,000 163,190 3.5476 1.553 1.553 1.557 1.523 1.553 106,336 1.5347 -0.28%
2015-03-02 0 3.600 3.590 3.610 3.600 3.600 2,000 7,200 3.6000 1.557 1.553 1.562 1.557 1.557 4,623 1.5573 2.56%
2015-02-27 0 3.510 3.510 3.590 3.500 3.580 63,000 221,800 3.5206 1.518 1.518 1.553 1.514 1.549 145,634 1.5230 -1.40%
2015-02-26 0 3.560 3.560 3.600 3.550 3.630 103,000 368,210 3.5749 1.540 1.540 1.557 1.536 1.570 238,099 1.5465 -0.56%
2015-02-25 0 3.580 3.550 3.630 3.550 3.630 1,583,000 5,700,940 3.6014 1.549 1.536 1.570 1.536 1.570 3,659,331 1.5579 -1.38%
2015-02-24 0 3.630 3.540 3.720 3.540 3.730 112,000 411,800 3.6768 1.570 1.531 1.609 1.531 1.614 258,904 1.5906 -0.55%
2015-02-23 0 3.650 3.610 3.730 3.650 3.730 42,000 155,590 3.7045 1.579 1.562 1.614 1.579 1.614 97,089 1.6026 -1.62%
2015-02-18 0 3.710 3.710 3.720 3.510 3.710 195,000 710,920 3.6457 1.605 1.605 1.609 1.518 1.605 450,770 1.5771 1.37%
2015-02-17 0 3.660 3.580 3.660 3.650 3.660 30,000 109,570 3.6523 1.583 1.549 1.583 1.579 1.583 69,349 1.5800 0.27%
2015-02-16 0 3.650 3.570 3.650 3.650 3.660 7,000 25,560 3.6514 1.579 1.544 1.579 1.579 1.583 16,182 1.5796 -0.27%
2015-02-13 0 3.660 3.590 3.660 3.630 3.660 19,000 69,110 3.6374 1.583 1.553 1.583 1.570 1.583 43,921 1.5735 0.27%
2015-02-12 0 3.650 3.530 3.650 3.590 3.650 9,000 32,600 3.6222 1.579 1.527 1.579 1.553 1.579 20,805 1.5669 2.82%
2015-02-11 0 3.550 3.550 3.580 3.550 3.650 91,000 323,490 3.5548 1.536 1.536 1.549 1.536 1.579 210,360 1.5378 -2.74%
2015-02-10 0 3.650 3.590 3.650 3.590 3.670 38,000 137,820 3.6268 1.579 1.553 1.579 1.553 1.588 87,842 1.5689 2.82%
2015-02-09 0 3.550 3.510 3.650 3.380 3.650 338,000 1,176,580 3.4810 1.536 1.518 1.579 1.462 1.579 781,335 1.5059 -4.31%
2015-02-06 0 3.710 3.530 3.710 3.430 3.710 352,000 1,286,550 3.6550 1.605 1.527 1.605 1.484 1.605 813,698 1.5811 2.20%
2015-02-05 0 3.630 3.280 3.630 - - 0 0 - 1.570 1.419 1.570 - - 0 - -0.82%
2015-02-04 0 3.660 3.470 3.660 3.480 3.690 209,000 748,760 3.5826 1.583 1.501 1.583 1.505 1.596 483,133 1.5498 1.67%
2015-02-03 0 3.600 3.510 3.600 3.550 3.620 211,000 755,660 3.5813 1.557 1.518 1.557 1.536 1.566 487,757 1.5493 0.28%
2015-02-02 0 3.590 3.500 3.680 3.420 3.680 61,000 220,250 3.6107 1.553 1.514 1.592 1.479 1.592 141,010 1.5619 -2.45%
2015-01-30 0 3.680 3.480 3.680 3.500 3.700 532,000 1,951,090 3.6675 1.592 1.505 1.592 1.514 1.601 1,229,794 1.5865 1.10%
2015-01-29 0 3.640 3.500 3.600 3.600 3.680 730,000 2,666,320 3.6525 1.575 1.514 1.557 1.557 1.592 1,687,499 1.5800 1.11%
2015-01-28 0 3.600 3.580 3.600 3.540 3.680 2,330,000 8,404,190 3.6069 1.557 1.549 1.557 1.531 1.592 5,386,128 1.5603 4.05%
2015-01-27 0 3.460 3.380 3.460 3.300 3.600 1,007,000 3,525,080 3.5006 1.497 1.462 1.497 1.428 1.557 2,327,824 1.5143 4.85%
2015-01-26 0 3.300 3.300 3.310 3.180 3.300 115,000 376,460 3.2736 1.428 1.428 1.432 1.376 1.428 265,839 1.4161 1.23%
2015-01-23 0 3.260 3.260 3.270 3.240 3.260 15,000 48,730 3.2487 1.410 1.410 1.415 1.402 1.410 34,675 1.4053 1.56%
2015-01-22 0 3.210 3.200 3.210 3.150 3.210 38,000 120,480 3.1705 1.389 1.384 1.389 1.363 1.389 87,842 1.3715 0.31%
2015-01-21 0 3.200 3.110 3.200 - - 0 0 - 1.384 1.345 1.384 - - 0 - 0.00%
2015-01-20 0 3.200 3.110 3.200 - - 0 0 - 1.384 1.345 1.384 - - 0 - 0.00%
2015-01-19 0 3.200 3.150 3.270 3.180 3.200 13,000 41,380 3.1831 1.384 1.363 1.415 1.376 1.384 30,051 1.3770 -3.03%
2015-01-16 0 3.300 3.180 3.350 - - 0 0 - 1.428 1.376 1.449 - - 0 - 0.00%
2015-01-15 0 3.300 3.160 3.300 3.150 3.300 32,000 104,130 3.2541 1.428 1.367 1.428 1.363 1.428 73,973 1.4077 2.48%
2015-01-14 0 3.220 3.210 3.290 3.200 3.270 90,000 289,790 3.2199 1.393 1.389 1.423 1.384 1.415 208,048 1.3929 -2.13%
2015-01-13 0 3.290 3.210 3.290 3.200 3.290 389,000 1,252,830 3.2206 1.423 1.389 1.423 1.384 1.423 899,229 1.3932 -0.60%
2015-01-12 0 3.310 3.300 3.400 3.300 3.400 34,000 114,290 3.3615 1.432 1.428 1.471 1.428 1.471 78,596 1.4541 0.30%
2015-01-09 0 3.300 3.300 3.350 3.300 3.460 191,000 635,830 3.3290 1.428 1.428 1.449 1.428 1.497 441,524 1.4401 -4.90%
2015-01-08 0 3.470 3.240 3.480 3.210 3.470 80,000 262,910 3.2864 1.501 1.402 1.505 1.389 1.501 184,931 1.4217 6.44%
2015-01-07 0 3.260 3.240 3.270 3.220 3.280 53,000 172,010 3.2455 1.410 1.402 1.415 1.393 1.419 122,517 1.4040 -0.61%
2015-01-06 0 3.280 3.250 3.280 3.250 3.310 142,000 463,520 3.2642 1.419 1.406 1.419 1.406 1.432 328,253 1.4121 -0.91%
2015-01-05 0 3.310 3.260 3.310 3.280 3.400 158,000 523,840 3.3154 1.432 1.410 1.432 1.419 1.471 365,240 1.4342 -2.65%
2015-01-02 0 3.400 3.400 3.450 3.360 3.450 170,000 577,580 3.3975 1.471 1.471 1.492 1.454 1.492 392,979 1.4697 0.59%
2014-12-31 0 3.380 3.380 3.390 3.380 3.450 109,000 371,760 3.4106 1.462 1.462 1.466 1.462 1.492 251,969 1.4754 -4.52%
2014-12-30 0 3.540 3.500 3.540 3.450 3.550 96,000 333,620 3.4752 1.531 1.514 1.531 1.492 1.536 221,918 1.5033 1.14%
2014-12-29 0 3.500 3.460 3.500 3.450 3.640 34,000 120,770 3.5521 1.514 1.497 1.514 1.492 1.575 78,596 1.5366 2.94%
2014-12-24 0 3.400 3.380 3.500 3.230 3.440 142,000 476,060 3.3525 1.471 1.462 1.514 1.397 1.488 328,253 1.4503 -2.86%
2014-12-23 0 3.500 3.440 3.500 3.640 3.640 3,000 10,920 3.6400 1.514 1.488 1.514 1.575 1.575 6,935 1.5746 0.86%
2014-12-22 0 3.470 3.410 3.500 3.400 3.700 532,000 1,920,270 3.6095 1.501 1.475 1.514 1.471 1.601 1,229,794 1.5615 -0.86%
2014-12-19 0 3.500 3.500 3.550 3.260 3.700 1,188,000 4,230,700 3.5612 1.514 1.514 1.536 1.410 1.601 2,746,232 1.5405 12.54%
2014-12-18 0 3.110 3.130 3.290 3.100 3.680 214,000 751,240 3.5105 1.345 1.354 1.423 1.341 1.592 494,692 1.5186 -15.03%
2014-12-17 0 3.660 3.300 3.660 - - 0 0 - 1.583 1.428 1.583 - - 0 - -1.08%
2014-12-16 0 3.700 3.600 3.700 3.600 3.720 132,000 484,770 3.6725 1.601 1.557 1.601 1.557 1.609 305,137 1.5887 1.09%
2014-12-15 0 3.660 3.530 3.660 3.500 3.750 147,000 539,060 3.6671 1.583 1.527 1.583 1.514 1.622 339,812 1.5863 -0.27%
2014-12-12 0 3.670 3.670 3.690 3.620 3.690 167,000 611,310 3.6605 1.588 1.588 1.596 1.566 1.596 386,044 1.5835 1.94%
2014-12-11 0 3.600 3.560 3.600 3.510 3.600 200,000 712,860 3.5643 1.557 1.540 1.557 1.518 1.557 462,329 1.5419 2.86%
2014-12-10 0 3.500 3.410 3.520 3.400 3.520 170,000 596,800 3.5106 1.514 1.475 1.523 1.471 1.523 392,979 1.5187 6.06%
2014-12-09 0 3.300 3.300 3.560 3.200 3.500 1,837,000 6,037,670 3.2867 1.428 1.428 1.540 1.384 1.514 4,246,488 1.4218 2.48%
2014-12-08 0 3.220 3.220 3.270 3.220 3.400 134,000 445,560 3.3251 1.393 1.393 1.415 1.393 1.471 309,760 1.4384 -5.29%
2014-12-05 0 3.400 3.220 3.470 3.330 3.490 321,000 1,091,260 3.3996 1.471 1.393 1.501 1.441 1.510 742,037 1.4706 -2.30%
2014-12-04 0 3.480 3.480 3.500 3.480 3.550 765,000 2,698,560 3.5275 1.505 1.505 1.514 1.505 1.536 1,768,407 1.5260 0.87%
2014-12-03 0 3.450 3.410 3.450 3.510 3.510 10,000 35,100 3.5100 1.492 1.475 1.492 1.518 1.518 23,116 1.5184 -1.71%
2014-12-02 0 3.510 3.450 3.520 3.510 3.520 38,000 133,480 3.5126 1.518 1.492 1.523 1.518 1.523 87,842 1.5195 0.29%
2014-12-01 0 3.500 3.450 3.520 3.500 3.550 132,000 463,640 3.5124 1.514 1.492 1.523 1.514 1.536 305,137 1.5194 -0.28%
2014-11-28 0 3.510 3.510 3.540 3.400 3.500 32,000 110,860 3.4644 1.518 1.518 1.531 1.471 1.514 73,973 1.4987 -1.68%
2014-11-27 0 3.570 3.570 3.590 3.550 3.690 71,000 255,310 3.5959 1.544 1.544 1.553 1.536 1.596 164,127 1.5556 -1.65%
2014-11-26 0 3.630 3.630 3.690 3.430 3.630 129,000 461,090 3.5743 1.570 1.570 1.596 1.484 1.570 298,202 1.5462 5.83%
2014-11-25 0 3.430 3.430 3.500 3.400 3.590 11,000 38,300 3.4818 1.484 1.484 1.514 1.471 1.553 25,428 1.5062 -2.00%
2014-11-24 0 3.500 3.500 3.600 3.500 3.600 52,000 187,000 3.5962 1.514 1.514 1.557 1.514 1.557 120,205 1.5557 -3.85%
2014-11-21 0 3.640 3.390 3.640 3.470 3.640 13,000 46,980 3.6138 1.575 1.466 1.575 1.501 1.575 30,051 1.5633 4.30%
2014-11-20 0 3.490 3.490 3.600 3.480 3.480 1,000 3,480 3.4800 1.510 1.510 1.557 1.505 1.505 2,312 1.5054 0.29%
2014-11-19 0 3.480 3.480 3.520 3.480 3.480 55,000 191,400 3.4800 1.505 1.505 1.523 1.505 1.505 127,140 1.5054 1.46%
2014-11-18 0 3.430 3.430 3.490 3.400 3.590 111,000 389,270 3.5069 1.484 1.484 1.510 1.471 1.553 256,592 1.5171 -1.44%
2014-11-17 0 3.480 3.480 3.500 3.480 3.520 54,000 188,980 3.4996 1.505 1.505 1.514 1.505 1.523 124,829 1.5139 0.00%
2014-11-14 0 3.480 3.440 3.480 3.450 3.500 28,000 97,610 3.4861 1.505 1.488 1.505 1.492 1.514 64,726 1.5080 -1.14%
2014-11-13 0 3.520 3.520 3.660 3.520 3.700 790,000 2,883,460 3.6499 1.523 1.523 1.583 1.523 1.601 1,826,198 1.5789 -4.86%
2014-11-12 0 3.700 3.450 3.700 3.660 3.700 57,000 210,340 3.6902 1.601 1.492 1.601 1.583 1.601 131,764 1.5963 1.09%
2014-11-11 0 3.660 3.570 3.800 3.380 3.790 166,000 588,870 3.5474 1.583 1.544 1.644 1.462 1.640 383,733 1.5346 5.48%
2014-11-10 0 3.470 3.460 3.480 3.400 3.500 437,000 1,516,940 3.4713 1.501 1.497 1.505 1.471 1.514 1,010,188 1.5016 -3.61%
2014-11-07 0 3.600 3.590 3.640 3.590 3.600 228,000 819,570 3.5946 1.557 1.553 1.575 1.553 1.557 527,055 1.5550 -1.37%
2014-11-06 0 3.650 3.590 3.650 3.600 3.650 72,000 261,940 3.6381 1.579 1.553 1.579 1.557 1.579 166,438 1.5738 0.00%
2014-11-05 0 3.650 3.650 3.660 3.640 3.660 111,000 405,420 3.6524 1.579 1.579 1.583 1.575 1.583 256,592 1.5800 1.11%
2014-11-04 0 3.610 3.610 3.650 3.610 3.680 707,000 2,570,970 3.6364 1.562 1.562 1.579 1.562 1.592 1,634,332 1.5731 -2.43%
2014-11-03 0 3.700 3.700 3.750 3.680 3.750 260,000 961,490 3.6980 1.601 1.601 1.622 1.592 1.622 601,027 1.5997 -0.54%
2014-10-31 0 3.720 3.700 3.730 3.710 3.730 123,000 458,490 3.7276 1.609 1.601 1.614 1.605 1.614 284,332 1.6125 -0.27%
2014-10-30 0 3.730 3.680 3.740 3.680 3.750 349,000 1,289,820 3.6958 1.614 1.592 1.618 1.592 1.622 806,763 1.5988 -0.53%
2014-10-29 0 3.750 3.710 3.750 3.690 3.750 290,000 1,074,550 3.7053 1.622 1.605 1.622 1.596 1.622 670,376 1.6029 0.00%
2014-10-28 0 3.750 3.750 3.770 3.720 3.760 115,000 430,800 3.7461 1.622 1.622 1.631 1.609 1.627 265,839 1.6205 0.00%
2014-10-27 0 3.750 3.720 3.760 3.700 3.770 113,000 422,380 3.7379 1.622 1.609 1.627 1.601 1.631 261,216 1.6170 1.35%
2014-10-24 0 3.700 3.700 3.730 3.660 3.750 617,000 2,282,790 3.6998 1.601 1.601 1.614 1.583 1.622 1,426,284 1.6005 -1.33%
2014-10-23 0 3.750 3.750 3.770 3.750 3.770 33,000 124,050 3.7591 1.622 1.622 1.631 1.622 1.631 76,284 1.6262 -1.06%
2014-10-22 0 3.790 3.770 3.820 3.790 3.820 369,000 1,400,080 3.7943 1.640 1.631 1.653 1.640 1.653 852,996 1.6414 0.53%
2014-10-21 0 3.770 3.760 3.790 3.700 3.770 147,000 552,080 3.7556 1.631 1.627 1.640 1.601 1.631 339,812 1.6247 0.53%
2014-10-20 0 3.750 3.750 3.790 3.710 3.800 146,000 548,530 3.7571 1.622 1.622 1.640 1.605 1.644 337,500 1.6253 0.54%
2014-10-17 0 3.730 3.730 3.800 3.720 3.860 25,000 95,410 3.8164 1.614 1.614 1.644 1.609 1.670 57,791 1.6509 0.00%
2014-10-16 0 3.730 3.730 3.740 3.720 3.780 197,000 736,410 3.7381 1.614 1.614 1.618 1.609 1.635 455,394 1.6171 -0.53%
2014-10-15 0 3.750 3.750 3.770 3.750 3.800 320,000 1,204,450 3.7639 1.622 1.622 1.631 1.622 1.644 739,726 1.6282 -1.32%
2014-10-14 0 3.800 3.800 3.810 3.780 3.810 235,000 892,430 3.7976 1.644 1.644 1.648 1.635 1.648 543,236 1.6428 0.53%
2014-10-13 0 3.780 3.780 3.810 3.720 3.830 761,000 2,871,830 3.7738 1.635 1.635 1.648 1.609 1.657 1,759,160 1.6325 -0.53%
2014-10-10 0 3.800 3.800 3.830 3.800 3.900 636,000 2,441,110 3.8382 1.644 1.644 1.657 1.644 1.687 1,470,205 1.6604 -3.31%
2014-10-09 0 3.930 3.920 3.930 3.910 3.950 298,000 1,167,440 3.9176 1.700 1.696 1.700 1.691 1.709 688,870 1.6947 -0.51%
2014-10-08 0 3.950 3.940 3.950 3.900 4.000 668,000 2,624,200 3.9284 1.709 1.704 1.709 1.687 1.730 1,544,178 1.6994 -1.25%
2014-10-07 0 4.000 3.980 3.990 3.880 4.010 1,750,000 6,923,280 3.9562 1.730 1.722 1.726 1.678 1.735 4,045,375 1.7114 3.36%
2014-10-06 0 3.870 3.860 3.890 3.760 3.920 629,000 2,431,570 3.8658 1.674 1.670 1.683 1.627 1.696 1,454,023 1.6723 1.84%
2014-10-03 0 3.800 3.800 3.820 3.730 3.830 490,000 1,861,050 3.7981 1.644 1.644 1.653 1.614 1.657 1,132,705 1.6430 -0.52%
2014-09-30 0 3.820 3.780 3.820 3.740 3.900 1,432,000 5,426,000 3.7891 1.653 1.635 1.653 1.618 1.687 3,310,273 1.6391 0.53%
2014-09-29 0 3.800 3.780 3.810 3.700 4.050 9,819,000 37,851,140 3.8549 1.644 1.635 1.648 1.601 1.752 22,698,023 1.6676 1.60%
2014-09-26 0 3.740 3.720 3.740 3.700 3.840 5,680,000 21,348,160 3.7585 1.618 1.609 1.618 1.601 1.661 13,130,132 1.6259 -3.86%
2014-09-25 0 3.890 3.880 3.890 3.730 4.180 46,146,000 183,797,480 3.9830 1.683 1.678 1.683 1.614 1.808 106,673,077 1.7230

Copyright & disclaimer, Privacy policy

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

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

Back to top