Yan Tat Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01480  2014-12-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.120 1.110 1.230 - - 0 0 - 1.120 1.110 1.230 - - 0 - 0.00%
2026-02-03 0 1.120 1.120 1.150 1.120 1.120 2,000 2,240 1.1200 1.120 1.120 1.150 1.120 1.120 2,000 1.1200 2.75%
2026-02-02 0 1.090 1.090 1.120 1.080 1.100 14,000 15,280 1.0914 1.090 1.090 1.120 1.080 1.100 14,000 1.0914 -2.68%
2026-01-30 0 1.120 1.120 1.150 1.100 1.120 26,000 28,920 1.1123 1.120 1.120 1.150 1.100 1.120 26,000 1.1123 0.00%
2026-01-29 0 1.120 1.110 1.180 1.120 1.120 24,000 26,880 1.1200 1.120 1.110 1.180 1.120 1.120 24,000 1.1200 0.00%
2026-01-28 0 1.120 1.120 1.160 1.110 1.120 18,000 20,060 1.1144 1.120 1.120 1.160 1.110 1.120 18,000 1.1144 -1.75%
2026-01-27 0 1.140 1.110 1.150 1.100 1.140 278,000 310,040 1.1153 1.140 1.110 1.150 1.100 1.140 278,000 1.1153 -4.20%
2026-01-26 0 1.190 1.150 1.230 1.080 1.190 150,000 170,260 1.1351 1.190 1.150 1.230 1.080 1.190 150,000 1.1351 8.18%
2026-01-23 0 1.100 1.100 1.110 1.080 1.100 44,000 47,960 1.0900 1.100 1.100 1.110 1.080 1.100 44,000 1.0900 0.92%
2026-01-22 0 1.090 1.090 1.110 1.080 1.090 32,000 34,700 1.0844 1.090 1.090 1.110 1.080 1.090 32,000 1.0844 -0.91%
2026-01-21 0 1.100 1.100 1.110 - - 0 0 - 1.100 1.100 1.110 - - 0 - 0.00%
2026-01-20 0 1.100 1.100 1.130 1.090 1.130 30,000 33,380 1.1127 1.100 1.100 1.130 1.090 1.130 30,000 1.1127 -0.90%
2026-01-19 0 1.110 1.110 1.130 1.110 1.110 14,000 15,540 1.1100 1.110 1.110 1.130 1.110 1.110 14,000 1.1100 -0.89%
2026-01-16 0 1.120 1.110 1.140 - - 2,000 2,260 1.1300 1.120 1.110 1.140 - - 2,000 1.1300 0.00%
2026-01-15 0 1.120 1.120 1.150 1.120 1.130 22,000 24,700 1.1227 1.120 1.120 1.150 1.120 1.130 22,000 1.1227 -3.45%
2026-01-14 0 1.160 1.160 1.180 1.160 1.190 72,000 84,560 1.1744 1.160 1.160 1.180 1.160 1.190 72,000 1.1744 -4.92%
2026-01-13 0 1.220 1.190 1.220 - - 0 0 - 1.220 1.190 1.220 - - 0 - -2.40%
2026-01-12 0 1.250 1.190 1.280 1.160 1.300 84,000 102,120 1.2157 1.250 1.190 1.280 1.160 1.300 84,000 1.2157 4.17%
2026-01-09 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2026-01-08 0 1.200 1.150 1.210 - - 0 0 - 1.200 1.150 1.210 - - 0 - 0.00%
2026-01-07 0 1.200 1.150 1.210 - - 0 0 - 1.200 1.150 1.210 - - 0 - 0.00%
2026-01-06 0 1.200 1.130 1.210 1.190 1.200 10,000 11,980 1.1980 1.200 1.130 1.210 1.190 1.200 10,000 1.1980 0.00%
2026-01-05 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2026-01-02 0 1.200 1.130 1.210 1.190 1.200 10,000 11,960 1.1960 1.200 1.130 1.210 1.190 1.200 10,000 1.1960 0.00%
2025-12-31 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - 0.00%
2025-12-30 0 1.200 1.120 1.220 1.130 1.220 138,000 159,740 1.1575 1.200 1.120 1.220 1.130 1.220 138,000 1.1575 6.19%
2025-12-29 0 1.130 1.130 1.160 1.130 1.150 14,000 15,860 1.1329 1.130 1.130 1.160 1.130 1.150 14,000 1.1329 -1.74%
2025-12-24 0 1.150 1.130 1.160 - - 0 0 - 1.150 1.130 1.160 - - 0 - 0.00%
2025-12-23 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 1.150 1.150 1.160 1.150 1.150 2,000 1.1500 -1.71%
2025-12-22 0 1.170 1.170 1.190 1.160 1.210 112,000 130,340 1.1638 1.170 1.170 1.190 1.160 1.210 112,000 1.1638 -4.88%
2025-12-19 0 1.230 1.210 1.240 1.210 1.230 22,000 26,660 1.2118 1.230 1.210 1.240 1.210 1.230 22,000 1.2118 -0.81%
2025-12-18 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2025-12-17 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - -0.80%
2025-12-16 0 1.250 1.240 1.250 1.240 1.300 12,000 15,360 1.2800 1.250 1.240 1.250 1.240 1.300 12,000 1.2800 -2.34%
2025-12-15 0 1.280 1.210 1.330 - - 0 0 - 1.280 1.210 1.330 - - 0 - 0.00%
2025-12-12 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2025-12-11 0 1.280 1.220 1.280 1.290 1.290 12,000 15,480 1.2900 1.280 1.220 1.280 1.290 1.290 12,000 1.2900 2.40%
2025-12-10 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2025-12-09 0 1.250 1.250 1.260 1.250 1.320 24,000 30,140 1.2558 1.250 1.250 1.260 1.250 1.320 24,000 1.2558 -5.30%
2025-12-08 0 1.320 1.250 1.330 1.220 1.320 52,000 65,560 1.2608 1.320 1.250 1.330 1.220 1.320 52,000 1.2608 -0.75%
2025-12-05 0 1.330 1.330 1.340 - - 0 0 - 1.330 1.330 1.340 - - 0 - 3.10%
2025-12-04 0 1.290 1.240 1.300 1.250 1.290 16,000 20,560 1.2850 1.290 1.240 1.300 1.250 1.290 16,000 1.2850 -0.77%
2025-12-03 0 1.300 1.230 1.320 - - 0 0 - 1.300 1.230 1.320 - - 0 - 0.00%
2025-12-02 0 1.300 1.230 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.230 1.300 1.300 1.300 2,000 1.3000 1.56%
2025-12-01 0 1.280 1.230 1.280 1.210 1.280 36,000 44,980 1.2494 1.280 1.230 1.280 1.210 1.280 36,000 1.2494 2.40%
2025-11-28 0 1.250 1.210 1.260 - - 0 0 - 1.250 1.210 1.260 - - 0 - 0.00%
2025-11-27 0 1.250 1.230 1.260 - - 28,000 34,720 1.2400 1.250 1.230 1.260 - - 28,000 1.2400 0.00%
2025-11-26 0 1.250 1.210 1.260 1.250 1.250 8,000 10,000 1.2500 1.250 1.210 1.260 1.250 1.250 8,000 1.2500 0.00%
2025-11-25 0 1.250 1.220 1.250 1.210 1.250 4,000 4,920 1.2300 1.250 1.220 1.250 1.210 1.250 4,000 1.2300 -0.79%
2025-11-24 0 1.260 1.210 1.290 - - 0 0 - 1.260 1.210 1.290 - - 0 - 0.00%
2025-11-21 0 1.260 1.220 1.260 1.200 1.260 64,000 77,320 1.2081 1.260 1.220 1.260 1.200 1.260 64,000 1.2081 -2.33%
2025-11-20 0 1.290 1.230 1.320 - - 0 0 - 1.290 1.230 1.320 - - 0 - 0.00%
2025-11-19 0 1.290 1.230 1.300 1.260 1.290 16,000 20,220 1.2638 1.290 1.230 1.300 1.260 1.290 16,000 1.2638 0.00%
2025-11-18 0 1.290 1.250 1.300 1.230 1.290 4,000 5,040 1.2600 1.290 1.250 1.300 1.230 1.290 4,000 1.2600 0.00%
2025-11-17 0 1.290 1.210 1.300 1.240 1.290 28,000 35,100 1.2536 1.290 1.210 1.300 1.240 1.290 28,000 1.2536 3.20%
2025-11-14 0 1.250 1.230 1.280 1.230 1.250 14,000 17,420 1.2443 1.250 1.230 1.280 1.230 1.250 14,000 1.2443 0.00%
2025-11-13 0 1.250 1.250 1.300 1.180 1.250 20,000 24,100 1.2050 1.250 1.250 1.300 1.180 1.250 20,000 1.2050 -0.79%
2025-11-12 0 1.260 1.200 1.320 - - 0 0 - 1.260 1.200 1.320 - - 0 - 0.00%
2025-11-11 0 1.260 1.200 1.270 1.260 1.260 2,000 2,520 1.2600 1.260 1.200 1.270 1.260 1.260 2,000 1.2600 0.00%
2025-11-10 0 1.260 1.230 1.280 - - 0 0 - 1.260 1.230 1.280 - - 0 - 0.00%
2025-11-07 0 1.260 1.240 1.340 1.240 1.250 10,000 12,420 1.2420 1.260 1.240 1.340 1.240 1.250 10,000 1.2420 0.00%
2025-11-06 0 1.260 1.210 1.280 - - 0 0 - 1.260 1.210 1.280 - - 0 - 0.00%
2025-11-05 0 1.260 1.210 1.310 1.230 1.240 48,000 59,200 1.2333 1.260 1.210 1.310 1.230 1.240 48,000 1.2333 4.13%
2025-11-04 0 1.210 1.200 1.240 1.210 1.240 32,000 39,040 1.2200 1.210 1.200 1.240 1.210 1.240 32,000 1.2200 -3.20%
2025-11-03 0 1.250 1.210 1.330 1.220 1.360 20,000 24,780 1.2390 1.250 1.210 1.330 1.220 1.360 20,000 1.2390 0.00%
2025-10-31 0 1.250 1.250 1.290 1.250 1.250 2,000 2,500 1.2500 1.250 1.250 1.290 1.250 1.250 2,000 1.2500 0.00%
2025-10-30 0 1.250 1.230 1.260 1.230 1.290 102,000 128,680 1.2616 1.250 1.230 1.260 1.230 1.290 102,000 1.2616 -3.10%
2025-10-28 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - -0.77%
2025-10-27 0 1.300 1.260 1.300 1.250 1.300 10,000 12,640 1.2640 1.300 1.260 1.300 1.250 1.300 10,000 1.2640 0.00%
2025-10-24 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2025-10-23 0 1.300 1.280 1.300 - - 10,000 12,800 1.2800 1.300 1.280 1.300 - - 10,000 1.2800 -0.76%
2025-10-22 0 1.310 1.270 1.310 - - 0 0 - 1.310 1.270 1.310 - - 0 - -0.76%
2025-10-21 0 1.320 1.270 1.320 1.230 1.320 146,000 187,140 1.2818 1.320 1.270 1.320 1.230 1.320 146,000 1.2818 0.76%
2025-10-20 0 1.310 1.300 1.310 1.300 1.400 96,000 127,300 1.3260 1.310 1.300 1.310 1.300 1.400 96,000 1.3260 -6.43%
2025-10-17 0 1.400 1.310 1.400 - - 2,000 2,800 1.4000 1.400 1.310 1.400 - - 2,000 1.4000 0.00%
2025-10-16 0 1.400 1.320 1.400 1.410 1.410 10,000 14,100 1.4100 1.400 1.320 1.400 1.410 1.410 10,000 1.4100 2.94%
2025-10-15 0 1.360 1.330 1.370 1.250 1.370 82,000 109,200 1.3317 1.360 1.330 1.370 1.250 1.370 82,000 1.3317 2.26%
2025-10-14 0 1.330 1.240 1.340 1.310 1.360 94,000 124,720 1.3268 1.330 1.240 1.340 1.310 1.360 94,000 1.3268 -2.21%
2025-10-13 0 1.360 1.350 1.360 1.330 1.390 146,000 198,920 1.3625 1.360 1.350 1.360 1.330 1.390 146,000 1.3625 -2.16%
2025-10-10 0 1.390 1.310 1.390 1.210 1.440 872,000 1,198,920 1.3749 1.390 1.310 1.390 1.210 1.440 872,000 1.3749 5.30%
2025-10-09 0 1.320 1.310 1.330 1.310 1.330 62,000 81,840 1.3200 1.320 1.310 1.330 1.310 1.330 62,000 1.3200 0.00%
2025-10-08 0 1.320 1.290 1.320 1.300 1.310 48,000 62,540 1.3029 1.320 1.290 1.320 1.300 1.310 48,000 1.3029 0.76%
2025-10-06 0 1.310 1.300 1.310 1.310 1.340 66,000 86,780 1.3148 1.310 1.300 1.310 1.310 1.340 66,000 1.3148 1.55%
2025-10-03 0 1.290 1.290 1.320 1.280 1.280 64,000 81,920 1.2800 1.290 1.290 1.320 1.280 1.280 64,000 1.2800 0.00%
2025-10-02 0 1.290 1.280 1.290 1.270 1.320 56,000 72,380 1.2925 1.290 1.280 1.290 1.270 1.320 56,000 1.2925 -2.27%
2025-09-30 0 1.320 1.290 1.320 1.220 1.330 642,000 819,700 1.2768 1.320 1.290 1.320 1.220 1.330 642,000 1.2768 7.32%
2025-09-29 0 1.230 1.190 1.240 1.160 1.230 110,000 134,140 1.2195 1.230 1.190 1.240 1.160 1.230 110,000 1.2195 0.82%
2025-09-26 0 1.220 1.170 1.220 1.180 1.230 74,000 87,820 1.1868 1.220 1.170 1.220 1.180 1.230 74,000 1.1868 3.39%
2025-09-25 0 1.180 1.140 1.180 1.120 1.230 494,000 589,200 1.1927 1.180 1.140 1.180 1.120 1.230 494,000 1.1927 0.00%
2025-09-24 0 1.180 1.130 1.180 1.130 1.180 48,000 54,600 1.1375 1.180 1.130 1.180 1.130 1.180 48,000 1.1375 3.51%
2025-09-23 0 1.140 1.140 1.180 1.140 1.180 28,000 32,000 1.1429 1.140 1.140 1.180 1.140 1.180 28,000 1.1429 -2.56%
2025-09-22 0 1.170 1.160 1.170 1.130 1.170 58,000 66,620 1.1486 1.170 1.160 1.170 1.130 1.170 58,000 1.1486 1.74%
2025-09-19 0 1.150 1.120 1.150 1.120 1.150 16,000 18,080 1.1300 1.150 1.120 1.150 1.120 1.150 16,000 1.1300 0.00%
2025-09-18 0 1.150 1.110 1.190 - - 0 0 - 1.150 1.110 1.190 - - 0 - 0.00%
2025-09-17 0 1.150 1.100 1.150 1.110 1.160 82,000 91,540 1.1163 1.150 1.100 1.150 1.110 1.160 82,000 1.1163 -3.36%
2025-09-16 0 1.190 1.120 1.190 1.190 1.190 124,000 147,560 1.1900 1.190 1.120 1.190 1.190 1.190 124,000 1.1900 0.00%
2025-09-15 0 1.190 1.120 1.190 1.190 1.190 6,000 7,140 1.1900 1.190 1.120 1.190 1.190 1.190 6,000 1.1900 1.71%
2025-09-12 0 1.170 1.150 1.170 1.110 1.170 100,000 112,360 1.1236 1.170 1.150 1.170 1.110 1.170 100,000 1.1236 1.74%
2025-09-11 0 1.150 1.130 1.170 1.130 1.180 92,000 107,020 1.1633 1.150 1.130 1.170 1.130 1.180 92,000 1.1633 1.77%
2025-09-10 0 1.130 1.110 1.130 1.130 1.140 42,000 47,760 1.1371 1.130 1.110 1.130 1.130 1.140 42,000 1.1371 0.00%
2025-09-09 0 1.130 1.100 1.140 1.100 1.140 146,000 161,980 1.1095 1.130 1.100 1.140 1.100 1.140 146,000 1.1095 -0.88%
2025-09-08 0 1.140 1.100 1.140 1.090 1.140 10,000 11,180 1.1180 1.140 1.100 1.140 1.090 1.140 10,000 1.1180 2.70%
2025-09-05 0 1.110 1.100 1.150 1.110 1.140 16,000 17,880 1.1175 1.110 1.100 1.150 1.110 1.140 16,000 1.1175 -2.63%
2025-09-04 0 1.140 1.080 1.170 1.070 1.140 154,000 166,320 1.0800 1.140 1.080 1.170 1.070 1.140 154,000 1.0800 1.79%
2025-09-03 0 1.120 1.070 1.130 1.070 1.120 62,000 67,180 1.0835 1.120 1.070 1.130 1.070 1.120 62,000 1.0835 0.00%
2025-09-02 0 1.120 1.080 1.140 1.090 1.140 82,000 90,260 1.1007 1.120 1.080 1.140 1.090 1.140 82,000 1.1007 -1.75%
2025-09-01 0 1.140 1.100 1.140 1.100 1.200 380,000 432,440 1.1380 1.140 1.100 1.140 1.100 1.200 380,000 1.1380 1.79%
2025-08-29 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2025-08-28 0 1.120 1.070 1.140 1.120 1.120 24,000 26,880 1.1200 1.120 1.070 1.140 1.120 1.120 24,000 1.1200 -1.75%
2025-08-27 0 1.140 1.070 1.140 1.090 1.160 102,000 117,500 1.1520 1.140 1.070 1.140 1.090 1.160 102,000 1.1520 5.56%
2025-08-26 0 1.080 1.070 1.160 1.080 1.080 6,000 6,480 1.0800 1.080 1.070 1.160 1.080 1.080 6,000 1.0800 -0.92%
2025-08-25 0 1.090 1.090 1.140 1.090 1.160 52,000 59,900 1.1519 1.090 1.090 1.140 1.090 1.160 52,000 1.1519 -2.68%
2025-08-22 0 1.120 1.120 1.220 - - 0 0 - 1.120 1.120 1.220 - - 0 - 1.82%
2025-08-21 0 1.100 1.100 1.110 1.100 1.110 58,000 63,900 1.1017 1.100 1.100 1.110 1.100 1.110 58,000 1.1017 -0.90%
2025-08-20 0 1.110 1.110 1.140 1.100 1.110 96,000 106,460 1.1090 1.110 1.110 1.140 1.100 1.110 96,000 1.1090 -2.63%
2025-08-19 0 1.140 1.130 1.190 1.130 1.230 128,000 150,420 1.1752 1.140 1.130 1.190 1.130 1.230 128,000 1.1752 -3.39%
2025-08-18 0 1.180 1.170 1.200 1.070 1.230 1,488,000 1,779,140 1.1957 1.180 1.170 1.200 1.070 1.230 1,488,000 1.1957 9.26%
2025-08-15 0 1.080 1.030 1.090 1.030 1.080 28,000 29,940 1.0693 1.080 1.030 1.090 1.030 1.080 28,000 1.0693 0.93%
2025-08-14 0 1.070 1.030 1.070 1.070 1.070 66,000 70,620 1.0700 1.070 1.030 1.070 1.070 1.070 66,000 1.0700 0.00%
2025-08-13 0 1.070 1.030 1.070 1.030 1.070 134,000 141,980 1.0596 1.070 1.030 1.070 1.030 1.070 134,000 1.0596 4.90%
2025-08-12 0 1.020 1.020 1.080 1.000 1.010 192,000 192,360 1.0019 1.020 1.020 1.080 1.000 1.010 192,000 1.0019 0.99%
2025-08-11 0 1.010 1.000 1.010 1.010 1.010 30,000 30,300 1.0100 1.010 1.000 1.010 1.010 1.010 30,000 1.0100 -0.98%
2025-08-08 0 1.020 1.010 1.030 - - 0 0 - 1.020 1.010 1.030 - - 0 - 0.00%
2025-08-07 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2025-08-06 0 1.020 1.010 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 1.010 1.020 1.020 1.020 6,000 1.0200 0.99%
2025-08-05 0 1.010 1.010 1.020 1.010 1.010 26,000 26,320 1.0123 1.010 1.010 1.020 1.010 1.010 26,000 1.0123 0.00%
2025-08-04 0 1.010 1.010 1.040 1.010 1.020 18,000 18,260 1.0144 1.010 1.010 1.040 1.010 1.020 18,000 1.0144 -3.81%
2025-08-01 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2025-07-31 0 1.050 1.010 1.050 1.050 1.060 60,000 63,360 1.0560 1.050 1.010 1.050 1.050 1.060 60,000 1.0560 1.94%
2025-07-30 0 1.030 1.010 1.040 - - 0 0 - 1.030 1.010 1.040 - - 0 - 0.00%
2025-07-29 0 1.030 1.000 1.040 1.010 1.050 100,000 102,240 1.0224 1.030 1.000 1.040 1.010 1.050 100,000 1.0224 -0.96%
2025-07-28 0 1.040 1.020 1.040 1.020 1.050 16,000 16,640 1.0400 1.040 1.020 1.040 1.020 1.050 16,000 1.0400 0.00%
2025-07-25 0 1.040 1.010 1.040 1.000 1.040 584,000 584,960 1.0016 1.040 1.010 1.040 1.000 1.040 584,000 1.0016 2.97%
2025-07-24 0 1.010 1.010 1.060 - - 0 0 - 1.010 1.010 1.060 - - 0 - 1.00%
2025-07-23 0 1.000 1.000 1.010 1.000 1.030 676,000 688,260 1.0181 1.000 1.000 1.010 1.000 1.030 676,000 1.0181 -2.91%
2025-07-22 0 1.030 1.020 1.080 1.000 1.030 194,000 199,360 1.0276 1.030 1.020 1.080 1.000 1.030 194,000 1.0276 3.00%
2025-07-21 0 1.000 1.000 1.020 1.000 1.020 94,000 94,080 1.0009 1.000 1.000 1.020 1.000 1.020 94,000 1.0009 -1.96%
2025-07-18 0 1.020 1.010 1.020 0.960 1.030 1,382,000 1,401,520 1.0141 1.020 1.010 1.020 0.960 1.030 1,382,000 1.0141 -1.92%
2025-07-17 0 1.040 1.000 1.040 1.010 1.040 340,000 347,760 1.0228 1.040 1.000 1.040 1.010 1.040 340,000 1.0228 -1.89%
2025-07-16 0 1.060 1.020 1.060 1.050 1.070 198,000 208,320 1.0521 1.060 1.020 1.060 1.050 1.070 198,000 1.0521 0.00%
2025-07-15 0 1.060 1.040 1.060 1.050 1.060 106,000 109,860 1.0364 1.060 1.040 1.060 1.050 1.060 106,000 1.0364 3.92%
2025-07-14 0 1.020 1.020 1.050 1.020 1.020 18,000 18,360 1.0200 1.020 1.020 1.050 1.020 1.020 18,000 1.0200 0.00%
2025-07-11 0 1.020 1.010 1.020 1.010 1.020 56,000 57,020 1.0182 1.020 1.010 1.020 1.010 1.020 56,000 1.0182 0.99%
2025-07-10 0 1.010 1.010 1.030 1.010 1.030 132,000 134,360 1.0179 1.010 1.010 1.030 1.010 1.030 132,000 1.0179 -1.94%
2025-07-09 0 1.030 1.020 1.030 1.020 1.030 188,000 192,320 1.0230 1.030 1.020 1.030 1.020 1.030 188,000 1.0230 0.98%
2025-07-08 0 1.020 0.990 1.100 0.990 1.020 150,000 152,680 1.0179 1.020 0.990 1.100 0.990 1.020 150,000 1.0179 2.00%
2025-07-07 0 1.000 0.980 1.020 0.970 1.000 68,000 67,140 0.9874 1.000 0.980 1.020 0.970 1.000 68,000 0.9874 3.09%
2025-07-04 0 0.970 0.980 1.080 0.970 1.010 126,000 124,860 0.9910 0.970 0.980 1.080 0.970 1.010 126,000 0.9910 -3.96%
2025-07-03 0 1.010 1.010 1.060 - - 0 0 - 1.010 1.010 1.060 - - 0 - 1.00%
2025-07-02 0 1.000 1.000 1.080 1.000 1.000 8,000 8,000 1.0000 1.000 1.000 1.080 1.000 1.000 8,000 1.0000 0.00%
2025-06-30 0 1.000 1.000 1.080 1.000 1.000 10,000 10,080 1.0080 1.000 1.000 1.080 1.000 1.000 10,000 1.0080 -0.99%
2025-06-27 0 1.010 1.010 1.050 0.980 1.010 88,000 88,680 1.0077 1.010 1.010 1.050 0.980 1.010 88,000 1.0077 -1.94%
2025-06-26 0 1.030 1.020 1.080 - - 0 0 - 1.030 1.020 1.080 - - 0 - 0.00%
2025-06-25 0 1.030 1.020 1.030 1.020 1.030 90,000 91,840 1.0204 1.030 1.020 1.030 1.020 1.030 90,000 1.0204 0.98%
2025-06-24 0 1.020 1.000 1.020 1.000 1.000 38,000 38,040 1.0011 1.020 1.000 1.020 1.000 1.000 38,000 1.0011 2.00%
2025-06-23 0 1.000 0.990 1.020 0.990 1.000 20,000 19,900 0.9950 1.000 0.990 1.020 0.990 1.000 20,000 0.9950 0.00%
2025-06-20 0 1.000 1.000 1.020 - - 6,000 6,000 1.0000 1.000 1.000 1.020 - - 6,000 1.0000 0.00%
2025-06-19 0 1.000 1.000 1.020 1.000 1.020 8,000 8,120 1.0150 1.000 1.000 1.020 1.000 1.020 8,000 1.0150 0.00%
2025-06-18 0 1.000 1.000 1.010 0.990 1.010 70,000 71,060 1.0151 1.000 1.000 1.010 0.990 1.010 70,000 1.0151 1.01%
2025-06-17 0 0.990 0.990 1.010 0.990 1.000 232,000 230,080 0.9917 0.990 0.990 1.010 0.990 1.000 232,000 0.9917 0.00%
2025-06-16 0 0.990 0.970 1.000 0.970 0.990 82,000 80,520 0.9820 0.990 0.970 1.000 0.970 0.990 82,000 0.9820 1.02%
2025-06-13 0 0.980 0.980 0.990 0.970 0.990 14,000 13,620 0.9729 0.980 0.980 0.990 0.970 0.990 14,000 0.9729 -1.01%
2025-06-12 0 0.990 0.980 0.990 0.990 0.990 30,000 29,700 0.9900 0.990 0.980 0.990 0.990 0.990 30,000 0.9900 2.06%
2025-06-11 0 0.970 0.970 0.980 0.970 0.970 10,000 9,700 0.9700 0.970 0.970 0.980 0.970 0.970 10,000 0.9700 -1.02%
2025-06-10 0 0.980 0.980 0.990 0.980 0.980 16,000 15,680 0.9800 0.980 0.980 0.990 0.980 0.980 16,000 0.9800 -1.01%
2025-06-09 0 0.990 0.980 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.980 0.990 0.990 0.990 6,000 0.9900 3.13%
2025-06-06 0 0.960 0.960 1.000 0.960 0.980 16,000 15,440 0.9650 0.960 0.960 1.000 0.960 0.980 16,000 0.9650 -2.04%
2025-06-05 0 0.980 0.970 1.000 0.960 0.990 46,000 44,860 0.9752 0.980 0.970 1.000 0.960 0.990 46,000 0.9752 0.00%
2025-06-04 0 0.980 0.970 0.990 0.970 1.000 12,000 11,840 0.9867 0.980 0.970 0.990 0.970 1.000 12,000 0.9867 4.26%
2025-06-03 0 1.000 0.970 1.040 1.000 1.010 30,000 30,020 1.0007 0.940 0.912 0.978 0.940 0.949 31,915 0.9406 -0.99%
2025-06-02 0 1.010 1.000 1.060 1.000 1.010 146,000 147,440 1.0099 0.949 0.940 0.996 0.940 0.949 155,319 0.9493 -0.98%
2025-05-30 0 1.020 1.010 1.020 1.010 1.020 22,000 22,360 1.0164 0.959 0.949 0.959 0.949 0.959 23,404 0.9554 2.00%
2025-05-29 0 1.000 1.000 1.030 1.000 1.000 6,000 6,000 1.0000 0.940 0.940 0.968 0.940 0.940 6,383 0.9400 -0.99%
2025-05-28 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.949 0.940 0.968 0.949 0.949 21,277 0.9494 0.00%
2025-05-27 0 1.010 1.000 1.040 - - 0 0 - 0.949 0.940 0.978 - - 0 - 0.00%
2025-05-26 0 1.010 1.000 1.020 - - 0 0 - 0.949 0.940 0.959 - - 0 - 0.00%
2025-05-23 0 1.010 1.000 1.040 1.000 1.010 40,000 40,300 1.0075 0.949 0.940 0.978 0.940 0.949 42,553 0.9471 0.00%
2025-05-22 0 1.010 1.010 1.030 - - 0 0 - 0.949 0.949 0.968 - - 0 - 0.00%
2025-05-21 0 1.010 1.010 1.040 1.010 1.020 36,000 36,400 1.0111 0.949 0.949 0.978 0.949 0.959 38,298 0.9504 -2.88%
2025-05-20 0 1.040 1.010 1.040 - - 0 0 - 0.978 0.949 0.978 - - 0 - 0.00%
2025-05-19 0 1.040 1.010 1.050 - - 14,000 14,260 1.0186 0.978 0.949 0.987 - - 14,894 0.9575 0.00%
2025-05-16 0 1.040 1.010 1.040 - - 0 0 - 0.978 0.949 0.978 - - 0 - -0.95%
2025-05-15 0 1.050 1.010 1.050 1.020 1.030 60,000 61,820 1.0303 0.987 0.949 0.987 0.959 0.968 63,830 0.9685 0.00%
2025-05-14 0 1.050 1.030 1.060 - - 0 0 - 0.987 0.968 0.996 - - 0 - 0.00%
2025-05-13 0 1.050 1.030 1.060 1.040 1.050 38,000 39,760 1.0463 0.987 0.968 0.996 0.978 0.987 40,426 0.9835 1.94%
2025-05-12 0 1.030 1.030 1.060 1.030 1.030 10,000 10,300 1.0300 0.968 0.968 0.996 0.968 0.968 10,638 0.9682 0.00%
2025-05-09 0 1.030 1.010 1.060 1.010 1.020 10,000 10,140 1.0140 0.968 0.949 0.996 0.949 0.959 10,638 0.9532 0.98%
2025-05-08 0 1.020 1.010 1.060 1.020 1.020 18,000 18,360 1.0200 0.959 0.949 0.996 0.959 0.959 19,149 0.9588 0.00%
2025-05-07 0 1.020 1.010 1.060 1.020 1.020 10,000 10,200 1.0200 0.959 0.949 0.996 0.959 0.959 10,638 0.9588 0.99%
2025-05-06 0 1.010 1.010 1.060 - - 0 0 - 0.949 0.949 0.996 - - 0 - 0.00%
2025-05-02 0 1.010 1.010 1.050 1.010 1.010 2,000 2,020 1.0100 0.949 0.949 0.987 0.949 0.949 2,128 0.9494 -1.94%
2025-04-30 0 1.030 1.010 1.050 1.030 1.030 12,000 12,320 1.0267 0.968 0.949 0.987 0.968 0.968 12,766 0.9651 0.00%
2025-04-29 0 1.030 1.020 1.050 - - 0 0 - 0.968 0.959 0.987 - - 0 - 0.00%
2025-04-28 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.968 0.959 0.968 0.968 0.968 2,128 0.9682 -0.96%
2025-04-25 0 1.040 1.030 1.050 1.040 1.040 14,000 14,560 1.0400 0.978 0.968 0.987 0.978 0.978 14,894 0.9776 1.96%
2025-04-24 0 1.020 1.020 1.070 - - 0 0 - 0.959 0.959 1.006 - - 0 - 0.99%
2025-04-23 0 1.010 1.010 1.060 - - 0 0 - 0.949 0.949 0.996 - - 0 - 1.00%
2025-04-22 0 1.000 1.000 1.010 0.980 1.000 18,000 17,920 0.9956 0.940 0.940 0.949 0.921 0.940 19,149 0.9358 -0.99%
2025-04-17 0 1.010 0.960 1.020 1.010 1.010 14,000 14,140 1.0100 0.949 0.902 0.959 0.949 0.949 14,894 0.9494 0.00%
2025-04-16 0 1.010 0.970 1.040 1.010 1.010 6,000 6,060 1.0100 0.949 0.912 0.978 0.949 0.949 6,383 0.9494 2.02%
2025-04-15 0 0.990 0.990 1.100 - - 0 0 - 0.931 0.931 1.034 - - 0 - 0.00%
2025-04-14 0 0.990 0.970 1.000 0.990 0.990 44,000 43,600 0.9909 0.931 0.912 0.940 0.931 0.931 46,809 0.9315 1.02%
2025-04-11 0 0.980 0.980 1.120 - - 0 0 - 0.921 0.921 1.053 - - 0 - 0.00%
2025-04-10 0 0.980 0.960 1.080 - - 0 0 - 0.921 0.902 1.015 - - 0 - 0.00%
2025-04-09 0 0.980 0.950 1.120 0.970 0.980 42,000 41,140 0.9795 0.921 0.893 1.053 0.912 0.921 44,681 0.9208 1.03%
2025-04-08 0 0.970 0.950 0.980 0.970 0.970 52,000 50,440 0.9700 0.912 0.893 0.921 0.912 0.912 55,319 0.9118 0.00%
2025-04-07 0 0.970 0.970 0.980 0.950 1.050 194,000 195,760 1.0091 0.912 0.912 0.921 0.893 0.987 206,383 0.9485 -9.35%
2025-04-03 0 1.070 1.050 1.070 1.050 1.070 46,000 48,900 1.0630 1.006 0.987 1.006 0.987 1.006 48,936 0.9993 0.00%
2025-04-02 0 1.070 1.070 1.100 - - 0 0 - 1.006 1.006 1.034 - - 0 - 0.00%
2025-04-01 0 1.070 1.070 1.110 1.070 1.090 64,000 69,640 1.0881 1.006 1.006 1.043 1.006 1.025 68,085 1.0228 0.00%
2025-03-31 0 1.070 1.070 1.090 1.070 1.090 102,000 110,940 1.0876 1.006 1.006 1.025 1.006 1.025 108,511 1.0224 -0.93%
2025-03-28 0 1.080 1.070 1.100 1.070 1.080 12,000 12,940 1.0783 1.015 1.006 1.034 1.006 1.015 12,766 1.0136 -1.82%
2025-03-27 0 1.100 1.080 1.100 1.080 1.140 284,000 311,320 1.0962 1.034 1.015 1.034 1.015 1.072 302,128 1.0304 -4.35%
2025-03-26 0 1.150 1.150 1.180 1.150 1.160 34,000 39,300 1.1559 1.081 1.081 1.109 1.081 1.090 36,170 1.0865 0.00%
2025-03-25 0 1.150 1.130 1.160 1.130 1.150 36,000 41,260 1.1461 1.081 1.062 1.090 1.062 1.081 38,298 1.0773 1.77%
2025-03-24 0 1.130 1.110 1.130 1.130 1.140 64,000 72,560 1.1338 1.062 1.043 1.062 1.062 1.072 68,085 1.0657 0.89%
2025-03-21 0 1.120 1.120 1.140 1.120 1.130 132,000 148,060 1.1217 1.053 1.053 1.072 1.053 1.062 140,426 1.0544 -0.88%
2025-03-20 0 1.130 1.100 1.130 1.090 1.130 56,000 62,000 1.1071 1.062 1.034 1.062 1.025 1.062 59,574 1.0407 2.73%
2025-03-19 0 1.100 1.100 1.130 1.100 1.120 130,000 144,620 1.1125 1.034 1.034 1.062 1.034 1.053 138,298 1.0457 -0.90%
2025-03-18 0 1.110 1.110 1.130 1.100 1.100 26,000 29,000 1.1154 1.043 1.043 1.062 1.034 1.034 27,660 1.0485 -0.89%
2025-03-17 0 1.120 1.100 1.130 1.100 1.120 52,000 57,480 1.1054 1.053 1.034 1.062 1.034 1.053 55,319 1.0391 1.82%
2025-03-14 0 1.100 1.100 1.120 1.090 1.100 30,000 32,980 1.0993 1.034 1.034 1.053 1.025 1.034 31,915 1.0334 0.00%
2025-03-13 0 1.100 1.100 1.130 1.100 1.140 44,000 49,460 1.1241 1.034 1.034 1.062 1.034 1.072 46,809 1.0566 -2.65%
2025-03-12 0 1.130 1.110 1.130 - - 0 0 - 1.062 1.043 1.062 - - 0 - 0.00%
2025-03-11 0 1.130 1.120 1.140 1.130 1.130 8,000 9,040 1.1300 1.062 1.053 1.072 1.062 1.062 8,511 1.0622 0.00%
2025-03-10 0 1.130 1.120 1.130 1.120 1.130 60,000 67,700 1.1283 1.062 1.053 1.062 1.053 1.062 63,830 1.0606 0.89%
2025-03-07 0 1.120 1.100 1.120 1.110 1.130 56,000 63,040 1.1257 1.053 1.034 1.053 1.043 1.062 59,574 1.0582 2.75%
2025-03-06 0 1.090 1.080 1.120 1.090 1.090 4,000 4,360 1.0900 1.025 1.015 1.053 1.025 1.025 4,255 1.0246 0.00%
2025-03-05 0 1.090 1.080 1.100 1.090 1.100 96,000 104,840 1.0921 1.025 1.015 1.034 1.025 1.034 102,128 1.0266 1.87%
2025-03-04 0 1.070 1.060 1.120 1.070 1.070 12,000 12,900 1.0750 1.006 0.996 1.053 1.006 1.006 12,766 1.0105 -3.60%
2025-03-03 0 1.110 1.050 1.110 1.090 1.100 56,000 61,440 1.0971 1.043 0.987 1.043 1.025 1.034 59,574 1.0313 0.91%
2025-02-28 0 1.100 1.070 1.100 1.100 1.100 24,000 26,400 1.1000 1.034 1.006 1.034 1.034 1.034 25,532 1.0340 -0.90%
2025-02-27 0 1.110 1.090 1.110 1.080 1.110 42,000 46,020 1.0957 1.043 1.025 1.043 1.015 1.043 44,681 1.0300 1.83%
2025-02-26 0 1.090 1.080 1.100 1.090 1.110 100,000 110,620 1.1062 1.025 1.015 1.034 1.025 1.043 106,383 1.0398 -0.91%
2025-02-25 0 1.100 1.100 1.120 1.080 1.090 6,000 6,520 1.0867 1.034 1.034 1.053 1.015 1.025 6,383 1.0215 0.00%
2025-02-24 0 1.100 1.080 1.130 1.090 1.110 42,000 46,380 1.1043 1.034 1.015 1.062 1.025 1.043 44,681 1.0380 -0.90%
2025-02-21 0 1.110 1.080 1.110 1.070 1.120 382,000 412,220 1.0791 1.043 1.015 1.043 1.006 1.053 406,383 1.0144 -1.77%
2025-02-20 0 1.130 1.120 1.190 - - 0 0 - 1.062 1.053 1.119 - - 0 - 0.00%
2025-02-19 0 1.130 1.130 1.180 1.130 1.130 4,000 4,520 1.1300 1.062 1.062 1.109 1.062 1.062 4,255 1.0622 0.00%
2025-02-18 0 1.130 1.120 1.220 1.130 1.140 90,000 101,280 1.1253 1.062 1.053 1.147 1.062 1.072 95,745 1.0578 -1.74%
2025-02-17 0 1.150 1.130 1.210 1.150 1.250 188,000 220,720 1.1740 1.081 1.062 1.137 1.081 1.175 200,000 1.1036 3.60%
2025-02-14 0 1.110 1.110 1.140 1.090 1.110 16,000 17,520 1.0950 1.043 1.043 1.072 1.025 1.043 17,021 1.0293 1.83%
2025-02-13 0 1.090 1.090 1.140 1.090 1.140 60,000 67,740 1.1290 1.025 1.025 1.072 1.025 1.072 63,830 1.0613 -2.68%
2025-02-12 0 1.120 1.090 1.120 1.050 1.120 242,000 263,840 1.0902 1.053 1.025 1.053 0.987 1.053 257,447 1.0248 1.82%
2025-02-11 0 1.100 1.080 1.110 - - 0 0 - 1.034 1.015 1.043 - - 0 - 0.00%
2025-02-10 0 1.100 1.080 1.120 1.100 1.100 48,000 52,800 1.1000 1.034 1.015 1.053 1.034 1.034 51,064 1.0340 0.92%
2025-02-07 0 1.090 1.090 1.100 1.090 1.090 22,000 23,980 1.0900 1.025 1.025 1.034 1.025 1.025 23,404 1.0246 1.87%
2025-02-06 0 1.070 1.060 1.090 1.070 1.070 2,000 2,140 1.0700 1.006 0.996 1.025 1.006 1.006 2,128 1.0058 -0.93%
2025-02-05 0 1.080 1.050 1.090 - - 0 0 - 1.015 0.987 1.025 - - 0 - 0.00%
2025-02-04 0 1.080 1.050 1.090 - - 0 0 - 1.015 0.987 1.025 - - 0 - 0.00%
2025-02-03 0 1.080 1.050 1.090 1.060 1.080 82,000 87,160 1.0629 1.015 0.987 1.025 0.996 1.015 87,234 0.9992 0.93%
2025-01-28 0 1.070 1.050 1.090 - - 0 0 - 1.006 0.987 1.025 - - 0 - 0.00%
2025-01-27 0 1.070 1.050 1.080 1.050 1.070 38,000 40,420 1.0637 1.006 0.987 1.015 0.987 1.006 40,426 0.9999 1.90%
2025-01-24 0 1.050 1.050 1.070 1.050 1.070 48,000 50,960 1.0617 0.987 0.987 1.006 0.987 1.006 51,064 0.9980 -1.87%
2025-01-23 0 1.070 1.050 1.080 1.070 1.070 24,000 25,680 1.0700 1.006 0.987 1.015 1.006 1.006 25,532 1.0058 0.00%
2025-01-22 0 1.070 1.050 1.090 - - 0 0 - 1.006 0.987 1.025 - - 0 - 0.00%
2025-01-21 0 1.070 1.040 1.100 1.040 1.090 106,000 113,700 1.0726 1.006 0.978 1.034 0.978 1.025 112,766 1.0083 2.88%
2025-01-20 0 1.040 1.040 1.060 - - 0 0 - 0.978 0.978 0.996 - - 0 - 0.00%
2025-01-17 0 1.040 1.030 1.060 1.040 1.070 22,000 23,240 1.0564 0.978 0.968 0.996 0.978 1.006 23,404 0.9930 -1.89%
2025-01-16 0 1.060 1.050 1.060 - - 0 0 - 0.996 0.987 0.996 - - 0 - 0.00%
2025-01-15 0 1.060 1.030 1.060 - - 0 0 - 0.996 0.968 0.996 - - 0 - 0.00%
2025-01-14 0 1.060 1.030 1.060 - - 0 0 - 0.996 0.968 0.996 - - 0 - 0.00%
2025-01-13 0 1.060 1.030 1.060 - - 0 0 - 0.996 0.968 0.996 - - 0 - 0.00%
2025-01-10 0 1.060 1.030 1.080 - - 0 0 - 0.996 0.968 1.015 - - 0 - 0.00%
2025-01-09 0 1.060 1.030 1.070 - - 0 0 - 0.996 0.968 1.006 - - 0 - 0.00%
2025-01-08 0 1.060 1.040 1.070 1.060 1.060 24,000 25,440 1.0600 0.996 0.978 1.006 0.996 0.996 25,532 0.9964 0.00%
2025-01-07 0 1.060 1.030 1.070 1.050 1.060 24,000 25,320 1.0550 0.996 0.968 1.006 0.987 0.996 25,532 0.9917 1.92%
2025-01-06 0 1.040 1.030 1.050 1.040 1.040 4,000 4,160 1.0400 0.978 0.968 0.987 0.978 0.978 4,255 0.9776 -0.95%
2025-01-03 0 1.050 1.030 1.050 1.010 1.060 44,000 45,800 1.0409 0.987 0.968 0.987 0.949 0.996 46,809 0.9785 2.94%
2025-01-02 0 1.020 1.020 1.050 - - 0 0 - 0.959 0.959 0.987 - - 0 - 0.00%
2024-12-31 0 1.020 1.020 1.050 - - 0 0 - 0.959 0.959 0.987 - - 0 - 0.00%
2024-12-30 0 1.020 1.020 1.030 1.020 1.050 260,000 265,620 1.0216 0.959 0.959 0.968 0.959 0.987 276,596 0.9603 -1.92%
2024-12-27 0 1.040 1.040 1.080 1.020 1.050 144,000 149,300 1.0368 0.978 0.978 1.015 0.959 0.987 153,191 0.9746 0.97%
2024-12-24 0 1.030 1.020 1.030 1.020 1.030 66,000 67,960 1.0297 0.968 0.959 0.968 0.959 0.968 70,213 0.9679 0.98%
2024-12-23 0 1.020 1.010 1.030 1.010 1.040 102,000 104,820 1.0276 0.959 0.949 0.968 0.949 0.978 108,511 0.9660 -2.86%
2024-12-20 0 1.050 1.010 1.050 1.050 1.070 130,000 137,400 1.0569 0.987 0.949 0.987 0.987 1.006 138,298 0.9935 -0.94%
2024-12-19 0 1.060 1.050 1.060 1.040 1.070 110,000 116,980 1.0635 0.996 0.987 0.996 0.978 1.006 117,021 0.9996 0.95%
2024-12-18 0 1.050 1.000 1.060 - - 0 0 - 0.987 0.940 0.996 - - 0 - 0.00%
2024-12-17 0 1.050 1.030 1.050 1.040 1.070 286,000 301,000 1.0524 0.987 0.968 0.987 0.978 1.006 304,255 0.9893 -1.87%
2024-12-16 0 1.070 1.050 1.070 1.050 1.070 14,000 14,780 1.0557 1.006 0.987 1.006 0.987 1.006 14,894 0.9924 0.00%
2024-12-13 0 1.070 1.050 1.070 1.060 1.070 34,000 36,120 1.0624 1.006 0.987 1.006 0.996 1.006 36,170 0.9986 0.94%
2024-12-12 0 1.060 1.030 1.070 - - 0 0 - 0.996 0.968 1.006 - - 0 - 0.00%
2024-12-11 0 1.060 1.050 1.070 1.070 1.070 10,000 10,700 1.0700 0.996 0.987 1.006 1.006 1.006 10,638 1.0058 0.00%
2024-12-10 0 1.060 1.040 1.070 1.060 1.060 40,000 42,400 1.0600 0.996 0.978 1.006 0.996 0.996 42,553 0.9964 0.00%
2024-12-09 0 1.060 1.030 1.080 1.050 1.060 62,000 65,700 1.0597 0.996 0.968 1.015 0.987 0.996 65,957 0.9961 0.95%
2024-12-06 0 1.050 1.030 1.080 1.020 1.050 212,000 220,920 1.0421 0.987 0.968 1.015 0.959 0.987 225,532 0.9796 3.96%
2024-12-05 0 1.010 1.010 1.030 1.000 1.030 246,000 247,940 1.0079 0.949 0.949 0.968 0.940 0.968 261,702 0.9474 -0.98%
2024-12-04 0 1.020 1.020 1.040 - - 0 0 - 0.959 0.959 0.978 - - 0 - 0.00%
2024-12-03 0 1.020 1.010 1.030 1.020 1.020 5,000 5,050 1.0100 0.959 0.949 0.968 0.959 0.959 5,319 0.9494 0.00%
2024-12-02 0 1.020 1.010 1.030 1.020 1.030 84,000 86,500 1.0298 0.959 0.949 0.968 0.959 0.968 89,362 0.9680 0.99%
2024-11-29 0 1.010 1.010 1.030 1.010 1.010 72,000 72,720 1.0100 0.949 0.949 0.968 0.949 0.949 76,596 0.9494 -1.94%
2024-11-28 0 1.030 1.010 1.030 - - 0 0 - 0.968 0.949 0.968 - - 0 - 0.00%
2024-11-27 0 1.030 1.010 1.040 - - 0 0 - 0.968 0.949 0.978 - - 0 - 0.00%
2024-11-26 0 1.030 1.010 1.040 - - 0 0 - 0.968 0.949 0.978 - - 0 - 0.00%
2024-11-25 0 1.030 1.010 1.040 1.020 1.020 18,000 18,360 1.0200 0.968 0.949 0.978 0.959 0.959 19,149 0.9588 0.00%
2024-11-22 0 1.030 1.020 1.040 - - 0 0 - 0.968 0.959 0.978 - - 0 - 0.00%
2024-11-21 0 1.030 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 0.968 0.959 0.978 0.959 0.959 2,128 0.9588 0.00%
2024-11-20 0 1.030 1.020 1.030 1.030 1.030 2,000 2,060 1.0300 0.968 0.959 0.968 0.968 0.968 2,128 0.9682 0.00%
2024-11-19 0 1.030 1.030 1.040 1.030 1.030 30,000 30,900 1.0300 0.968 0.968 0.978 0.968 0.968 31,915 0.9682 0.00%
2024-11-18 0 1.030 1.020 1.040 1.020 1.030 88,000 90,280 1.0259 0.968 0.959 0.978 0.959 0.968 93,617 0.9644 -0.96%
2024-11-15 0 1.040 1.030 1.080 1.030 1.070 188,000 197,420 1.0501 0.978 0.968 1.015 0.968 1.006 200,000 0.9871 0.97%
2024-11-14 0 1.030 1.030 1.060 1.030 1.030 14,000 14,420 1.0300 0.968 0.968 0.996 0.968 0.968 14,894 0.9682 0.00%
2024-11-13 0 1.030 1.020 1.040 1.020 1.040 70,000 71,940 1.0277 0.968 0.959 0.978 0.959 0.978 74,468 0.9661 -0.96%
2024-11-12 0 1.040 1.030 1.060 1.030 1.030 8,000 8,240 1.0300 0.978 0.968 0.996 0.968 0.968 8,511 0.9682 -1.89%
2024-11-11 0 1.060 1.030 1.070 - - 0 0 - 0.996 0.968 1.006 - - 0 - 0.00%
2024-11-08 0 1.060 1.050 1.080 1.050 1.050 102,000 107,100 1.0500 0.996 0.987 1.015 0.987 0.987 108,511 0.9870 0.95%
2024-11-07 0 1.050 1.050 1.080 1.050 1.070 166,000 174,520 1.0513 0.987 0.987 1.015 0.987 1.006 176,596 0.9882 -2.78%
2024-11-06 0 1.080 1.040 1.080 1.040 1.080 66,000 70,260 1.0645 1.015 0.978 1.015 0.978 1.015 70,213 1.0007 3.85%
2024-11-05 0 1.040 1.030 1.050 1.040 1.110 294,000 313,380 1.0659 0.978 0.968 0.987 0.978 1.043 312,766 1.0020 0.00%
2024-11-04 0 1.040 1.030 1.100 1.030 1.060 42,000 43,980 1.0471 0.978 0.968 1.034 0.968 0.996 44,681 0.9843 0.00%
2024-11-01 0 1.040 1.030 1.100 1.040 1.040 16,000 16,640 1.0400 0.978 0.968 1.034 0.978 0.978 17,021 0.9776 0.00%
2024-10-31 0 1.040 1.030 1.040 1.040 1.040 24,000 24,960 1.0400 0.978 0.968 0.978 0.978 0.978 25,532 0.9776 -0.95%
2024-10-30 0 1.050 1.030 1.090 - - 0 0 - 0.987 0.968 1.025 - - 0 - 0.00%
2024-10-29 0 1.050 1.040 1.090 - - 0 0 - 0.987 0.978 1.025 - - 0 - 0.00%
2024-10-28 0 1.050 1.040 1.080 - - 0 0 - 0.987 0.978 1.015 - - 0 - 0.00%
2024-10-25 0 1.050 1.040 1.090 1.040 1.040 26,000 27,040 1.0400 0.987 0.978 1.025 0.978 0.978 27,660 0.9776 0.00%
2024-10-24 0 1.050 1.040 1.090 1.050 1.050 30,000 31,500 1.0500 0.987 0.978 1.025 0.987 0.987 31,915 0.9870 -2.78%
2024-10-23 0 1.080 1.060 1.090 - - 0 0 - 1.015 0.996 1.025 - - 0 - 0.00%
2024-10-22 0 1.080 1.060 1.090 1.080 1.080 10,000 10,800 1.0800 1.015 0.996 1.025 1.015 1.015 10,638 1.0152 -0.92%
2024-10-21 0 1.090 1.060 1.100 - - 0 0 - 1.025 0.996 1.034 - - 0 - 0.00%
2024-10-18 0 1.090 1.060 1.130 1.090 1.090 20,000 21,800 1.0900 1.025 0.996 1.062 1.025 1.025 21,277 1.0246 3.81%
2024-10-17 0 1.050 1.050 1.150 1.050 1.050 20,000 21,000 1.0500 0.987 0.987 1.081 0.987 0.987 21,277 0.9870 0.00%
2024-10-16 0 1.050 1.050 1.110 1.040 1.040 160,000 166,400 1.0400 0.987 0.987 1.043 0.978 0.978 170,213 0.9776 0.96%
2024-10-15 0 1.040 1.030 1.130 1.040 1.070 62,000 65,460 1.0558 0.978 0.968 1.062 0.978 1.006 65,957 0.9925 -2.80%
2024-10-14 0 1.070 1.070 1.120 1.060 1.060 8,000 8,480 1.0600 1.006 1.006 1.053 0.996 0.996 8,511 0.9964 -3.60%
2024-10-10 0 1.110 1.080 1.150 1.050 1.110 46,000 50,300 1.0935 1.043 1.015 1.081 0.987 1.043 48,936 1.0279 1.83%
2024-10-09 0 1.090 1.060 1.100 1.030 1.130 296,000 313,600 1.0595 1.025 0.996 1.034 0.968 1.062 314,894 0.9959 -5.22%
2024-10-08 0 1.150 1.150 1.170 1.140 1.190 152,000 176,720 1.1626 1.081 1.081 1.100 1.072 1.119 161,702 1.0929 -5.74%
2024-10-07 0 1.220 1.220 1.240 1.140 1.280 742,000 907,080 1.2225 1.147 1.147 1.166 1.072 1.203 789,362 1.1491 5.17%
2024-10-04 0 1.160 1.160 1.170 1.130 1.170 280,000 322,940 1.1534 1.090 1.090 1.100 1.062 1.100 297,872 1.0842 6.42%
2024-10-03 0 1.090 1.090 1.140 1.080 1.130 452,000 504,000 1.1150 1.025 1.025 1.072 1.015 1.062 480,851 1.0481 -2.68%
2024-10-02 0 1.120 1.100 1.120 1.060 1.120 392,000 427,680 1.0910 1.053 1.034 1.053 0.996 1.053 417,021 1.0256 6.67%
2024-09-30 0 1.050 1.050 1.060 1.020 1.050 92,000 95,020 1.0328 0.987 0.987 0.996 0.959 0.987 97,872 0.9709 3.96%
2024-09-27 0 1.010 1.000 1.010 1.000 1.020 96,000 96,980 1.0102 0.949 0.940 0.949 0.940 0.959 102,128 0.9496 1.00%
2024-09-26 0 1.000 0.980 1.000 1.010 1.010 42,000 42,420 1.0100 0.940 0.921 0.940 0.949 0.949 44,681 0.9494 1.01%
2024-09-25 0 0.990 0.980 0.990 0.990 1.000 76,000 75,920 0.9989 0.931 0.921 0.931 0.931 0.940 80,851 0.9390 2.06%
2024-09-24 0 0.970 0.970 0.990 - - 0 0 - 0.912 0.912 0.931 - - 0 - 0.00%
2024-09-23 0 0.970 0.970 0.990 0.960 0.970 50,000 48,020 0.9604 0.912 0.912 0.931 0.902 0.912 53,191 0.9028 0.00%
2024-09-20 0 0.970 0.970 0.980 - - 0 0 - 0.912 0.912 0.921 - - 0 - 0.00%
2024-09-19 0 0.970 0.970 0.980 0.970 0.970 6,000 5,820 0.9700 0.912 0.912 0.921 0.912 0.912 6,383 0.9118 -1.02%
2024-09-17 0 0.980 0.950 0.990 - - 0 0 - 0.921 0.893 0.931 - - 0 - 0.00%
2024-09-16 0 0.980 0.950 0.990 - - 0 0 - 0.921 0.893 0.931 - - 0 - 0.00%
2024-09-13 0 0.980 0.950 0.990 0.970 0.990 22,000 21,560 0.9800 0.921 0.893 0.931 0.912 0.931 23,404 0.9212 -1.01%
2024-09-12 0 0.990 0.980 1.000 - - 0 0 - 0.931 0.921 0.940 - - 0 - 0.00%
2024-09-11 0 0.990 0.980 1.010 0.980 0.980 30,000 29,400 0.9800 0.931 0.921 0.949 0.921 0.921 31,915 0.9212 0.00%
2024-09-10 0 0.990 0.990 1.010 - - 0 0 - 0.931 0.931 0.949 - - 0 - 0.00%
2024-09-09 0 0.990 0.990 1.010 0.990 0.990 154,000 152,460 0.9900 0.931 0.931 0.949 0.931 0.931 163,830 0.9306 0.00%
2024-09-05 0 0.990 0.990 1.010 0.990 0.990 10,000 9,900 0.9900 0.931 0.931 0.949 0.931 0.931 10,638 0.9306 0.00%
2024-09-04 0 0.990 0.990 1.000 0.990 1.010 70,000 70,140 1.0020 0.931 0.931 0.940 0.931 0.949 74,468 0.9419 -1.00%
2024-09-03 0 1.000 0.980 1.000 - - 0 0 - 0.940 0.921 0.940 - - 0 - -0.99%
2024-09-02 0 1.010 0.990 1.010 0.990 1.030 132,000 133,600 1.0121 0.949 0.931 0.949 0.931 0.968 140,426 0.9514 0.00%
2024-08-30 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.949 0.940 0.959 0.949 0.949 21,277 0.9494 2.02%
2024-08-29 0 0.990 0.990 1.010 0.990 1.030 424,000 427,160 1.0075 0.931 0.931 0.949 0.931 0.968 451,064 0.9470 -4.81%
2024-08-28 0 1.040 1.030 1.050 1.030 1.050 74,000 77,260 1.0441 0.978 0.968 0.987 0.968 0.987 78,723 0.9814 -0.95%
2024-08-27 0 1.050 1.040 1.050 - - 0 0 - 0.987 0.978 0.987 - - 0 - 0.00%
2024-08-26 0 1.050 1.030 1.070 1.040 1.040 6,000 6,240 1.0400 0.987 0.968 1.006 0.978 0.978 6,383 0.9776 0.00%
2024-08-23 0 1.050 1.030 1.050 - - 0 0 - 0.987 0.968 0.987 - - 0 - 0.00%
2024-08-22 0 1.050 1.030 1.070 - - 0 0 - 0.987 0.968 1.006 - - 0 - 0.00%
2024-08-21 0 1.050 1.040 1.050 - - 0 0 - 0.987 0.978 0.987 - - 0 - 0.00%
2024-08-20 0 1.050 1.030 1.070 1.040 1.050 8,000 8,380 1.0475 0.987 0.968 1.006 0.978 0.987 8,511 0.9847 0.00%
2024-08-19 0 1.050 1.040 1.050 1.050 1.060 138,000 144,920 1.0501 0.987 0.978 0.987 0.987 0.996 146,809 0.9871 0.00%
2024-08-16 0 1.050 1.040 1.070 1.050 1.060 40,000 42,320 1.0580 0.987 0.978 1.006 0.987 0.996 42,553 0.9945 0.96%
2024-08-15 0 1.040 1.040 1.050 - - 0 0 - 0.978 0.978 0.987 - - 0 - 0.97%
2024-08-14 0 1.030 1.020 1.050 1.030 1.040 124,000 128,240 1.0342 0.968 0.959 0.987 0.968 0.978 131,915 0.9721 -0.96%
2024-08-13 0 1.040 1.020 1.060 1.040 1.040 6,000 6,240 1.0400 0.978 0.959 0.996 0.978 0.978 6,383 0.9776 0.00%
2024-08-12 0 1.040 1.020 1.040 - - 0 0 - 0.978 0.959 0.978 - - 0 - 0.00%
2024-08-09 0 1.040 1.020 1.060 - - 0 0 - 0.978 0.959 0.996 - - 0 - 0.00%
2024-08-08 0 1.040 1.020 1.050 1.030 1.030 22,000 22,660 1.0300 0.978 0.959 0.987 0.968 0.968 23,404 0.9682 0.00%
2024-08-07 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.978 0.978 0.996 0.978 0.978 21,277 0.9776 0.00%
2024-08-06 0 1.040 1.030 1.050 1.040 1.050 74,000 77,080 1.0416 0.978 0.968 0.987 0.978 0.987 78,723 0.9791 -1.89%
2024-08-05 0 1.060 1.040 1.060 1.060 1.070 96,000 101,980 1.0623 0.996 0.978 0.996 0.996 1.006 102,128 0.9986 0.00%
2024-08-02 0 1.060 1.060 1.070 1.050 1.050 18,000 18,900 1.0500 0.996 0.996 1.006 0.987 0.987 19,149 0.9870 0.00%
2024-08-01 0 1.060 1.050 1.060 1.060 1.080 28,000 29,980 1.0707 0.996 0.987 0.996 0.996 1.015 29,787 1.0065 0.95%
2024-07-31 0 1.050 1.050 1.070 1.040 1.050 20,000 20,900 1.0450 0.987 0.987 1.006 0.978 0.987 21,277 0.9823 0.96%
2024-07-30 0 1.040 1.040 1.050 1.040 1.050 120,000 125,900 1.0492 0.978 0.978 0.987 0.978 0.987 127,660 0.9862 -2.80%
2024-07-29 0 1.070 1.060 1.070 1.070 1.070 2,000 2,140 1.0700 1.006 0.996 1.006 1.006 1.006 2,128 1.0058 0.00%
2024-07-26 0 1.070 1.040 1.080 1.040 1.070 8,000 8,380 1.0475 1.006 0.978 1.015 0.978 1.006 8,511 0.9847 2.88%
2024-07-25 0 1.040 1.040 1.050 1.040 1.050 106,000 111,040 1.0475 0.978 0.978 0.987 0.978 0.987 112,766 0.9847 -0.95%
2024-07-24 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.987 0.987 0.996 0.987 0.987 23,404 0.9870 -0.94%
2024-07-23 0 1.060 1.050 1.070 1.060 1.080 36,000 38,440 1.0678 0.996 0.987 1.006 0.996 1.015 38,298 1.0037 0.00%
2024-07-22 0 1.060 1.050 1.060 1.060 1.060 62,000 65,720 1.0600 0.996 0.987 0.996 0.996 0.996 65,957 0.9964 -2.75%
2024-07-19 0 1.090 1.060 1.100 - - 0 0 - 1.025 0.996 1.034 - - 0 - 0.00%
2024-07-18 0 1.090 1.060 1.090 1.090 1.090 12,000 13,080 1.0900 1.025 0.996 1.025 1.025 1.025 12,766 1.0246 0.93%
2024-07-17 0 1.080 1.060 1.090 - - 0 0 - 1.015 0.996 1.025 - - 0 - 0.00%
2024-07-16 0 1.080 1.060 1.100 1.080 1.080 2,000 2,160 1.0800 1.015 0.996 1.034 1.015 1.015 2,128 1.0152 0.93%
2024-07-15 0 1.070 1.040 1.080 1.060 1.100 120,000 129,060 1.0755 1.006 0.978 1.015 0.996 1.034 127,660 1.0110 -0.93%
2024-07-12 0 1.080 1.060 1.160 1.070 1.090 48,000 51,660 1.0763 1.015 0.996 1.090 1.006 1.025 51,064 1.0117 -0.92%
2024-07-11 0 1.090 1.060 1.100 1.070 1.090 60,000 64,700 1.0783 1.025 0.996 1.034 1.006 1.025 63,830 1.0136 2.83%
2024-07-10 0 1.060 1.050 1.070 1.060 1.070 186,000 198,660 1.0681 0.996 0.987 1.006 0.996 1.006 197,872 1.0040 0.95%
2024-07-09 0 1.050 1.040 1.070 1.050 1.080 82,000 87,120 1.0624 0.987 0.978 1.006 0.987 1.015 87,234 0.9987 -5.41%
2024-07-08 0 1.110 1.100 1.140 1.110 1.150 14,000 15,780 1.1271 1.043 1.034 1.072 1.043 1.081 14,894 1.0595 -1.77%
2024-07-05 0 1.130 1.100 1.140 1.130 1.150 12,000 13,680 1.1400 1.062 1.034 1.072 1.062 1.081 12,766 1.0716 2.73%
2024-07-04 0 1.100 1.080 1.100 1.080 1.120 10,000 10,880 1.0880 1.034 1.015 1.034 1.015 1.053 10,638 1.0227 -0.90%
2024-07-03 0 1.110 1.100 1.180 1.100 1.110 4,000 4,420 1.1050 1.043 1.034 1.109 1.034 1.043 4,255 1.0387 0.00%
2024-07-02 0 1.110 1.080 1.110 1.090 1.130 38,000 42,600 1.1211 1.043 1.015 1.043 1.025 1.062 40,426 1.0538 -1.77%
2024-06-28 0 1.130 1.080 1.130 1.070 1.170 12,000 13,640 1.1367 1.062 1.015 1.062 1.006 1.100 12,766 1.0685 3.67%
2024-06-27 0 1.090 1.040 1.090 - - 0 0 - 1.025 0.978 1.025 - - 0 - 0.00%
2024-06-26 0 1.090 1.070 1.090 1.070 1.110 104,000 114,020 1.0963 1.025 1.006 1.025 1.006 1.043 110,638 1.0306 -0.91%
2024-06-25 0 1.100 1.100 1.170 1.100 1.100 14,000 15,400 1.1000 1.034 1.034 1.100 1.034 1.034 14,894 1.0340 -2.65%
2024-06-24 0 1.130 1.100 1.130 1.100 1.130 12,000 13,440 1.1200 1.062 1.034 1.062 1.034 1.062 12,766 1.0528 0.89%
2024-06-21 0 1.120 1.100 1.120 1.110 1.120 42,000 46,980 1.1186 1.053 1.034 1.053 1.043 1.053 44,681 1.0515 -0.88%
2024-06-20 0 1.130 1.100 1.110 1.110 1.150 52,000 58,420 1.1235 1.062 1.034 1.043 1.043 1.081 55,319 1.0561 5.61%
2024-06-19 0 1.070 1.070 1.140 1.040 1.140 114,000 126,080 1.1060 1.006 1.006 1.072 0.978 1.072 121,277 1.0396 -0.93%
2024-06-18 0 1.080 1.070 1.100 1.080 1.100 122,000 132,360 1.0849 1.015 1.006 1.034 1.015 1.034 129,787 1.0198 2.86%
2024-06-17 0 1.050 1.050 1.100 1.020 1.120 44,000 46,160 1.0491 0.987 0.987 1.034 0.959 1.053 46,809 0.9861 -4.55%
2024-06-14 0 1.100 1.070 1.120 1.100 1.110 90,000 99,240 1.1027 1.034 1.006 1.053 1.034 1.043 95,745 1.0365 4.76%
2024-06-13 0 1.050 1.050 1.120 1.000 1.100 596,000 610,740 1.0247 0.987 0.987 1.053 0.940 1.034 634,043 0.9632 -4.55%
2024-06-12 0 1.100 1.080 1.110 1.090 1.110 542,000 600,580 1.1081 1.034 1.015 1.043 1.025 1.043 576,596 1.0416 -7.56%
2024-06-11 0 1.190 1.140 1.190 - - 0 0 - 1.119 1.072 1.119 - - 0 - 0.00%
2024-06-07 0 1.190 1.180 1.280 - - 0 0 - 1.119 1.109 1.203 - - 0 - 0.00%
2024-06-06 0 1.190 1.190 1.250 1.180 1.220 72,000 85,240 1.1839 1.119 1.119 1.175 1.109 1.147 76,596 1.1129 0.85%
2024-06-05 0 1.180 1.180 1.230 1.180 1.230 110,000 133,900 1.2173 1.109 1.109 1.156 1.109 1.156 117,021 1.1442 -0.00%
2024-06-04 0 1.280 1.240 1.320 - - 0 0 - 1.109 1.075 1.144 - - 0 - 0.79%
2024-06-03 0 1.270 1.260 1.330 1.270 1.270 6,000 7,620 1.2700 1.101 1.092 1.153 1.101 1.101 6,924 1.1005 -0.78%
2024-05-31 0 1.280 1.250 1.280 - - 0 0 - 1.109 1.083 1.109 - - 0 - 0.00%
2024-05-30 0 1.280 1.240 1.280 1.250 1.280 12,000 15,140 1.2617 1.109 1.075 1.109 1.083 1.109 13,848 1.0933 0.00%
2024-05-29 0 1.280 1.260 1.300 1.280 1.280 48,000 61,440 1.2800 1.109 1.092 1.127 1.109 1.109 55,391 1.1092 -1.54%
2024-05-28 0 1.300 1.260 1.340 1.300 1.300 2,000 2,600 1.3000 1.127 1.092 1.161 1.127 1.127 2,308 1.1265 -3.70%
2024-05-27 0 1.350 1.300 1.350 1.340 1.350 4,000 5,380 1.3450 1.170 1.127 1.170 1.161 1.170 4,616 1.1655 0.75%
2024-05-24 0 1.340 1.310 1.340 1.340 1.370 46,000 60,840 1.3226 1.161 1.135 1.161 1.161 1.187 53,083 1.1461 0.75%
2024-05-23 0 1.330 1.300 1.330 - - 0 0 - 1.153 1.127 1.153 - - 0 - 0.00%
2024-05-22 0 1.330 1.280 1.340 - - 0 0 - 1.153 1.109 1.161 - - 0 - 0.00%
2024-05-21 0 1.330 1.280 1.330 1.330 1.340 66,000 87,920 1.3321 1.153 1.109 1.153 1.153 1.161 76,163 1.1544 0.76%
2024-05-20 0 1.320 1.310 1.320 1.280 1.330 176,000 230,740 1.3110 1.144 1.135 1.144 1.109 1.153 203,101 1.1361 1.54%
2024-05-17 0 1.300 1.240 1.300 1.300 1.310 92,000 119,660 1.3007 1.127 1.075 1.127 1.127 1.135 106,167 1.1271 2.36%
2024-05-16 0 1.270 1.260 1.270 1.250 1.270 236,000 297,500 1.2606 1.101 1.092 1.101 1.083 1.101 272,340 1.0924 4.10%
2024-05-14 0 1.220 1.210 1.220 1.210 1.240 128,000 156,200 1.2203 1.057 1.049 1.057 1.049 1.075 147,710 1.0575 0.83%
2024-05-13 0 1.210 1.210 1.220 1.200 1.220 156,000 188,520 1.2085 1.049 1.049 1.057 1.040 1.057 180,022 1.0472 -2.42%
2024-05-10 0 1.240 1.200 1.240 1.220 1.240 52,000 63,480 1.2208 1.075 1.040 1.075 1.057 1.075 60,007 1.0579 2.48%
2024-05-09 0 1.210 1.170 1.210 - - 0 0 - 1.049 1.014 1.049 - - 0 - 0.00%
2024-05-08 0 1.210 1.180 1.240 - - 0 0 - 1.049 1.023 1.075 - - 0 - 0.00%
2024-05-07 0 1.210 1.180 1.220 1.180 1.210 114,000 135,980 1.1928 1.049 1.023 1.057 1.023 1.049 131,554 1.0336 2.54%
2024-05-06 0 1.180 1.140 1.180 1.150 1.190 220,000 258,980 1.1772 1.023 0.988 1.023 0.997 1.031 253,877 1.0201 0.85%
2024-05-03 0 1.170 1.140 1.170 1.160 1.170 92,000 107,520 1.1687 1.014 0.988 1.014 1.005 1.014 106,167 1.0127 1.74%
2024-05-02 0 1.150 1.120 1.150 1.120 1.150 62,000 71,040 1.1458 0.997 0.971 0.997 0.971 0.997 71,547 0.9929 2.68%
2024-04-30 0 1.120 1.130 1.150 1.120 1.120 12,000 13,440 1.1200 0.971 0.979 0.997 0.971 0.971 13,848 0.9706 -0.88%
2024-04-29 0 1.130 1.110 1.130 1.130 1.140 62,000 70,080 1.1303 0.979 0.962 0.979 0.979 0.988 71,547 0.9795 0.89%
2024-04-26 0 1.120 1.110 1.130 - - 0 0 - 0.971 0.962 0.979 - - 0 - 0.00%
2024-04-25 0 1.120 1.100 1.120 1.100 1.130 12,000 13,260 1.1050 0.971 0.953 0.971 0.953 0.979 13,848 0.9576 1.82%
2024-04-24 0 1.100 1.100 1.140 1.090 1.130 84,000 92,280 1.0986 0.953 0.953 0.988 0.945 0.979 96,935 0.9520 -1.79%
2024-04-23 0 1.120 1.080 1.140 - - 0 0 - 0.971 0.936 0.988 - - 0 - 0.00%
2024-04-22 0 1.120 1.100 1.140 - - 0 0 - 0.971 0.953 0.988 - - 0 - 0.00%
2024-04-19 0 1.120 1.100 1.120 - - 0 0 - 0.971 0.953 0.971 - - 0 - 0.00%
2024-04-18 0 1.120 1.110 1.130 1.120 1.120 134,000 150,080 1.1200 0.971 0.962 0.979 0.971 0.971 154,634 0.9706 0.00%
2024-04-17 0 1.120 1.120 1.130 1.120 1.130 212,000 238,280 1.1240 0.971 0.971 0.979 0.971 0.979 244,645 0.9740 1.82%
2024-04-16 0 1.100 1.100 1.140 1.090 1.100 144,000 157,720 1.0953 0.953 0.953 0.988 0.945 0.953 166,174 0.9491 0.00%
2024-04-15 0 1.100 1.090 1.100 1.100 1.100 32,000 35,200 1.1000 0.953 0.945 0.953 0.953 0.953 36,928 0.9532 -3.51%
2024-04-12 0 1.140 1.100 1.140 1.100 1.140 14,000 15,480 1.1057 0.988 0.953 0.988 0.953 0.988 16,156 0.9582 3.64%
2024-04-11 0 1.100 1.100 1.140 1.100 1.100 48,000 52,800 1.1000 0.953 0.953 0.988 0.953 0.953 55,391 0.9532 0.00%
2024-04-10 0 1.100 1.100 1.140 - - 0 0 - 0.953 0.953 0.988 - - 0 - 0.00%
2024-04-09 0 1.100 1.100 1.140 1.080 1.100 20,000 21,860 1.0930 0.953 0.953 0.988 0.936 0.953 23,080 0.9472 1.85%
2024-04-08 0 1.080 1.080 1.150 1.080 1.110 52,000 57,400 1.1038 0.936 0.936 0.997 0.936 0.962 60,007 0.9566 -2.70%
2024-04-05 0 1.110 1.080 1.110 1.100 1.110 136,000 150,740 1.1084 0.962 0.936 0.962 0.953 0.962 156,942 0.9605 0.91%
2024-04-03 0 1.100 1.080 1.110 1.060 1.100 44,000 47,560 1.0809 0.953 0.936 0.962 0.919 0.953 50,775 0.9367 3.77%
2024-04-02 0 1.060 1.060 1.080 1.060 1.060 18,000 19,080 1.0600 0.919 0.919 0.936 0.919 0.919 20,772 0.9186 0.00%
2024-03-28 0 1.060 1.060 1.080 1.050 1.060 38,000 40,020 1.0532 0.919 0.919 0.936 0.910 0.919 43,851 0.9126 0.95%
2024-03-27 0 1.050 1.050 1.090 1.050 1.050 4,000 4,200 1.0500 0.910 0.910 0.945 0.910 0.910 4,616 0.9099 -3.67%
2024-03-26 0 1.090 1.090 1.110 1.080 1.120 102,000 112,700 1.1049 0.945 0.945 0.962 0.936 0.971 117,706 0.9575 0.00%
2024-03-25 0 1.090 1.060 1.100 1.090 1.090 30,000 32,520 1.0840 0.945 0.919 0.953 0.945 0.945 34,620 0.9394 0.93%
2024-03-22 0 1.080 1.080 1.100 - - 0 0 - 0.936 0.936 0.953 - - 0 - 0.00%
2024-03-21 0 1.080 1.080 1.100 1.070 1.080 40,000 43,080 1.0770 0.936 0.936 0.953 0.927 0.936 46,159 0.9333 -0.92%
2024-03-20 0 1.090 1.080 1.100 - - 0 0 - 0.945 0.936 0.953 - - 0 - 0.00%
2024-03-19 0 1.090 1.080 1.090 1.080 1.090 12,000 12,980 1.0817 0.945 0.936 0.945 0.936 0.945 13,848 0.9373 0.00%
2024-03-18 0 1.090 1.090 1.100 - - 0 0 - 0.945 0.945 0.953 - - 0 - 0.93%
2024-03-15 0 1.080 1.080 1.100 - - 0 0 - 0.936 0.936 0.953 - - 0 - 0.00%
2024-03-14 0 1.080 1.070 1.100 - - 0 0 - 0.936 0.927 0.953 - - 0 - 0.00%
2024-03-13 0 1.080 1.070 1.100 1.080 1.080 28,000 30,240 1.0800 0.936 0.927 0.953 0.936 0.936 32,312 0.9359 -0.92%
2024-03-12 0 1.090 1.070 1.140 - - 0 0 - 0.945 0.927 0.988 - - 0 - 0.00%
2024-03-11 0 1.090 1.070 1.100 1.080 1.130 226,000 250,720 1.1094 0.945 0.927 0.953 0.936 0.979 260,801 0.9613 -0.91%
2024-03-08 0 1.100 1.090 1.150 - - 0 0 - 0.953 0.945 0.997 - - 0 - 0.00%
2024-03-07 0 1.100 1.100 1.120 1.100 1.100 54,000 59,400 1.1000 0.953 0.953 0.971 0.953 0.953 62,315 0.9532 0.92%
2024-03-06 0 1.090 1.090 1.130 1.080 1.120 16,000 17,560 1.0975 0.945 0.945 0.979 0.936 0.971 18,464 0.9511 -3.54%
2024-03-05 0 1.130 1.080 1.130 1.130 1.130 14,000 15,820 1.1300 0.979 0.936 0.979 0.979 0.979 16,156 0.9792 2.73%
2024-03-04 0 1.100 1.100 1.150 1.080 1.100 92,000 100,600 1.0935 0.953 0.953 0.997 0.936 0.953 106,167 0.9476 -0.90%
2024-03-01 0 1.110 1.110 1.130 1.110 1.110 10,000 11,100 1.1100 0.962 0.962 0.979 0.962 0.962 11,540 0.9619 0.00%
2024-02-29 0 1.110 1.110 1.130 - - 0 0 - 0.962 0.962 0.979 - - 0 - 0.91%
2024-02-28 0 1.100 1.100 1.130 1.090 1.090 2,000 2,180 1.0900 0.953 0.953 0.979 0.945 0.945 2,308 0.9446 0.92%
2024-02-27 0 1.090 1.080 1.150 1.080 1.080 26,000 28,080 1.0800 0.945 0.936 0.997 0.936 0.936 30,004 0.9359 -0.91%
2024-02-26 0 1.100 1.040 1.100 - - 0 0 - 0.953 0.901 0.953 - - 0 - 0.00%
2024-02-23 0 1.100 1.100 1.130 - - 0 0 - 0.953 0.953 0.979 - - 0 - 0.00%
2024-02-22 0 1.100 1.090 1.130 - - 0 0 - 0.953 0.945 0.979 - - 0 - 0.00%
2024-02-21 0 1.100 1.100 1.110 1.100 1.120 256,000 282,860 1.1049 0.953 0.953 0.962 0.953 0.971 295,420 0.9575 -2.65%
2024-02-20 0 1.130 1.110 1.150 - - 0 0 - 0.979 0.962 0.997 - - 0 - 0.00%
2024-02-19 0 1.130 1.110 1.150 1.110 1.130 118,000 133,300 1.1297 0.979 0.962 0.997 0.962 0.979 136,170 0.9789 0.89%
2024-02-16 0 1.120 1.120 1.130 1.100 1.120 56,000 62,180 1.1104 0.971 0.971 0.979 0.953 0.971 64,623 0.9622 0.00%
2024-02-15 0 1.120 1.100 1.130 1.120 1.120 12,000 13,440 1.1200 0.971 0.953 0.979 0.971 0.971 13,848 0.9706 -0.88%
2024-02-14 0 1.130 1.090 1.140 1.130 1.130 2,000 2,260 1.1300 0.979 0.945 0.988 0.979 0.979 2,308 0.9792 0.89%
2024-02-09 0 1.120 1.100 1.150 1.120 1.120 50,000 56,000 1.1200 0.971 0.953 0.997 0.971 0.971 57,699 0.9706 -0.88%
2024-02-08 0 1.130 1.130 1.150 1.130 1.140 40,000 45,720 1.1430 0.979 0.979 0.997 0.979 0.988 46,159 0.9905 0.00%
2024-02-07 0 1.130 1.120 1.150 1.120 1.130 32,000 35,960 1.1238 0.979 0.971 0.997 0.971 0.979 36,928 0.9738 0.00%
2024-02-06 0 1.130 1.120 1.190 1.130 1.150 140,000 159,500 1.1393 0.979 0.971 1.031 0.979 0.997 161,558 0.9873 0.89%
2024-02-05 0 1.120 1.120 1.160 1.110 1.150 40,000 45,440 1.1360 0.971 0.971 1.005 0.962 0.997 46,159 0.9844 0.00%
2024-02-02 0 1.120 1.090 1.140 1.090 1.120 282,000 314,320 1.1146 0.971 0.945 0.988 0.945 0.971 325,424 0.9659 3.70%
2024-02-01 0 1.080 1.080 1.090 1.080 1.110 246,000 268,380 1.0910 0.936 0.936 0.945 0.936 0.962 283,880 0.9454 0.93%
2024-01-31 0 1.070 1.060 1.070 1.050 1.070 112,000 119,040 1.0629 0.927 0.919 0.927 0.910 0.927 129,246 0.9210 0.94%
2024-01-30 0 1.060 1.060 1.110 1.060 1.060 22,000 23,320 1.0600 0.919 0.919 0.962 0.919 0.919 25,388 0.9186 0.00%
2024-01-29 0 1.060 1.050 1.080 1.050 1.060 42,000 44,420 1.0576 0.919 0.910 0.936 0.910 0.919 48,467 0.9165 0.95%
2024-01-26 0 1.050 1.040 1.060 1.040 1.080 632,000 661,380 1.0465 0.910 0.901 0.919 0.901 0.936 729,318 0.9068 0.96%
2024-01-25 0 1.040 1.040 1.090 1.000 1.060 214,000 218,220 1.0197 0.901 0.901 0.945 0.867 0.919 246,953 0.8837 2.97%
2024-01-24 0 1.010 1.000 1.090 - - 0 0 - 0.875 0.867 0.945 - - 0 - 0.00%
2024-01-23 0 1.010 1.010 1.050 1.010 1.010 8,000 8,080 1.0100 0.875 0.875 0.910 0.875 0.875 9,232 0.8752 0.00%
2024-01-22 0 1.010 1.000 1.020 1.000 1.020 100,000 101,100 1.0110 0.875 0.867 0.884 0.867 0.884 115,398 0.8761 1.00%
2024-01-19 0 1.000 0.990 1.020 - - 0 0 - 0.867 0.858 0.884 - - 0 - 0.00%
2024-01-18 0 1.000 1.000 1.020 - - 0 0 - 0.867 0.867 0.884 - - 0 - 0.00%
2024-01-17 0 1.000 1.000 1.020 1.000 1.010 54,000 54,120 1.0022 0.867 0.867 0.884 0.867 0.875 62,315 0.8685 -0.99%
2024-01-16 0 1.010 1.010 1.020 1.000 1.030 76,000 76,860 1.0113 0.875 0.875 0.884 0.867 0.893 87,703 0.8764 -0.98%
2024-01-15 0 1.020 1.020 1.030 1.020 1.020 238,000 242,760 1.0200 0.884 0.884 0.893 0.884 0.884 274,648 0.8839 0.00%
2024-01-12 0 1.020 1.010 1.030 1.020 1.030 88,000 89,920 1.0218 0.884 0.875 0.893 0.884 0.893 101,551 0.8855 -0.97%
2024-01-11 0 1.030 1.020 1.040 1.030 1.030 2,000 2,060 1.0300 0.893 0.884 0.901 0.893 0.893 2,308 0.8926 0.98%
2024-01-10 0 1.020 1.010 1.020 1.010 1.040 116,000 118,020 1.0174 0.884 0.875 0.884 0.875 0.901 133,862 0.8817 -1.92%
2024-01-09 0 1.040 1.020 1.140 1.040 1.040 2,000 2,080 1.0400 0.901 0.884 0.988 0.901 0.901 2,308 0.9012 0.97%
2024-01-08 0 1.030 1.010 1.040 1.030 1.030 60,000 61,800 1.0300 0.893 0.875 0.901 0.893 0.893 69,239 0.8926 0.98%
2024-01-05 0 1.020 1.020 1.040 1.020 1.040 184,000 188,800 1.0261 0.884 0.884 0.901 0.884 0.901 212,333 0.8892 -1.92%
2024-01-04 0 1.040 1.030 1.050 1.040 1.040 10,000 10,400 1.0400 0.901 0.893 0.910 0.901 0.901 11,540 0.9012 -1.89%
2024-01-03 0 1.060 1.030 1.120 1.060 1.060 6,000 6,360 1.0600 0.919 0.893 0.971 0.919 0.919 6,924 0.9186 1.92%
2024-01-02 0 1.040 1.030 1.150 1.030 1.040 12,000 12,420 1.0350 0.901 0.893 0.997 0.893 0.901 13,848 0.8969 0.00%
2023-12-29 0 1.040 1.030 1.060 1.040 1.040 50,000 52,000 1.0400 0.901 0.893 0.919 0.901 0.901 57,699 0.9012 0.00%
2023-12-28 0 1.040 1.020 1.060 1.000 1.050 188,000 192,920 1.0262 0.901 0.884 0.919 0.867 0.910 216,949 0.8892 -0.95%
2023-12-27 0 1.050 1.040 1.060 1.050 1.050 74,000 77,820 1.0516 0.910 0.901 0.919 0.910 0.910 85,395 0.9113 0.00%
2023-12-22 0 1.050 1.040 1.050 1.050 1.050 20,000 21,000 1.0500 0.910 0.901 0.910 0.910 0.910 23,080 0.9099 -0.94%
2023-12-21 0 1.060 1.050 1.060 - - 0 0 - 0.919 0.910 0.919 - - 0 - 0.00%
2023-12-20 0 1.060 1.050 1.150 - - 0 0 - 0.919 0.910 0.997 - - 0 - 0.00%
2023-12-19 0 1.060 1.060 1.150 1.060 1.060 10,000 10,600 1.0600 0.919 0.919 0.997 0.919 0.919 11,540 0.9186 0.00%
2023-12-18 0 1.060 1.050 1.160 - - 0 0 - 0.919 0.910 1.005 - - 0 - 0.00%
2023-12-15 0 1.060 1.040 1.170 1.060 1.060 4,000 4,240 1.0600 0.919 0.901 1.014 0.919 0.919 4,616 0.9186 1.92%
2023-12-14 0 1.040 1.020 1.060 - - 0 0 - 0.901 0.884 0.919 - - 0 - 0.00%
2023-12-13 0 1.040 1.020 1.060 - - 0 0 - 0.901 0.884 0.919 - - 0 - 0.00%
2023-12-12 0 1.040 1.030 1.070 - - 0 0 - 0.901 0.893 0.927 - - 0 - 0.00%
2023-12-11 0 1.040 1.010 1.070 - - 0 0 - 0.901 0.875 0.927 - - 0 - 0.00%
2023-12-08 0 1.040 1.030 1.070 1.010 1.090 46,000 47,860 1.0404 0.901 0.893 0.927 0.875 0.945 53,083 0.9016 -1.89%
2023-12-07 0 1.060 1.050 1.120 - - 0 0 - 0.919 0.910 0.971 - - 0 - 0.00%
2023-12-06 0 1.060 1.050 1.080 - - 0 0 - 0.919 0.910 0.936 - - 0 - 0.00%
2023-12-05 0 1.060 1.050 1.110 - - 0 0 - 0.919 0.910 0.962 - - 0 - 0.00%
2023-12-04 0 1.060 1.060 1.080 1.060 1.060 102,000 108,120 1.0600 0.919 0.919 0.936 0.919 0.919 117,706 0.9186 -0.93%
2023-12-01 0 1.070 1.050 1.080 1.070 1.070 54,000 57,780 1.0700 0.927 0.910 0.936 0.927 0.927 62,315 0.9272 0.94%
2023-11-30 0 1.060 1.060 1.120 - - 0 0 - 0.919 0.919 0.971 - - 0 - 0.00%
2023-11-29 0 1.060 1.050 1.120 - - 0 0 - 0.919 0.910 0.971 - - 0 - 0.00%
2023-11-28 0 1.060 1.050 1.120 1.060 1.120 25,000 27,220 1.0888 0.919 0.910 0.971 0.919 0.971 28,850 0.9435 -5.36%
2023-11-27 0 1.120 1.050 1.140 - - 0 0 - 0.971 0.910 0.988 - - 0 - 0.00%
2023-11-24 0 1.120 1.050 1.140 1.050 1.120 4,000 4,340 1.0850 0.971 0.910 0.988 0.910 0.971 4,616 0.9402 5.66%
2023-11-23 0 1.060 1.050 1.140 - - 0 0 - 0.919 0.910 0.988 - - 0 - 0.00%
2023-11-22 0 1.060 1.050 1.140 - - 0 0 - 0.919 0.910 0.988 - - 0 - 0.00%
2023-11-21 0 1.060 1.060 1.080 1.060 1.080 76,000 81,360 1.0705 0.919 0.919 0.936 0.919 0.936 87,703 0.9277 0.00%
2023-11-20 0 1.060 1.040 1.140 - - 0 0 - 0.919 0.901 0.988 - - 0 - 0.00%
2023-11-17 0 1.060 1.060 1.080 - - 0 0 - 0.919 0.919 0.936 - - 0 - 0.00%
2023-11-16 0 1.060 1.040 1.190 - - 0 0 - 0.919 0.901 1.031 - - 0 - 0.00%
2023-11-15 0 1.060 1.030 1.220 1.060 1.060 4,000 4,240 1.0600 0.919 0.893 1.057 0.919 0.919 4,616 0.9186 2.91%
2023-11-14 0 1.030 1.020 1.060 - - 0 0 - 0.893 0.884 0.919 - - 0 - 0.00%
2023-11-13 0 1.030 1.030 1.060 1.030 1.030 84,000 86,520 1.0300 0.893 0.893 0.919 0.893 0.893 96,935 0.8926 -2.83%
2023-11-10 0 1.060 1.040 1.060 1.020 1.120 42,000 45,440 1.0819 0.919 0.901 0.919 0.884 0.971 48,467 0.9375 0.95%
2023-11-09 0 1.050 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.910 0.901 0.919 0.901 0.901 11,540 0.9012 0.00%
2023-11-08 0 1.050 1.050 1.060 1.050 1.060 64,000 67,480 1.0544 0.910 0.910 0.919 0.910 0.919 73,855 0.9137 0.96%
2023-11-07 0 1.040 1.010 1.050 - - 0 0 - 0.901 0.875 0.910 - - 0 - 0.00%
2023-11-06 0 1.040 1.020 1.040 1.000 1.060 96,000 98,360 1.0246 0.901 0.884 0.901 0.867 0.919 110,783 0.8879 -1.89%
2023-11-03 0 1.060 1.060 1.250 1.060 1.090 8,000 8,660 1.0825 0.919 0.919 1.083 0.919 0.945 9,232 0.9381 -2.75%
2023-11-02 0 1.090 1.040 1.250 - - 0 0 - 0.945 0.901 1.083 - - 0 - 0.00%
2023-11-01 0 1.090 1.040 1.150 - - 0 0 - 0.945 0.901 0.997 - - 0 - 0.00%
2023-10-31 0 1.090 1.050 1.250 - - 0 0 - 0.945 0.910 1.083 - - 0 - 0.00%
2023-10-30 0 1.090 1.050 1.090 1.030 1.090 6,000 6,320 1.0533 0.945 0.910 0.945 0.893 0.945 6,924 0.9128 1.87%
2023-10-27 0 1.070 1.040 1.250 1.070 1.080 12,000 12,940 1.0783 0.927 0.901 1.083 0.927 0.936 13,848 0.9344 -0.93%
2023-10-26 0 1.080 1.020 1.080 - - 0 0 - 0.936 0.884 0.936 - - 0 - 0.00%
2023-10-25 0 1.080 1.040 1.130 - - 0 0 - 0.936 0.901 0.979 - - 0 - 0.00%
2023-10-24 0 1.080 1.040 1.190 - - 0 0 - 0.936 0.901 1.031 - - 0 - 0.00%
2023-10-20 0 1.080 1.080 1.140 1.080 1.090 10,000 10,880 1.0880 0.936 0.936 0.988 0.936 0.945 11,540 0.9428 -5.26%
2023-10-19 0 1.140 1.070 1.140 1.060 1.140 102,000 115,120 1.1286 0.988 0.927 0.988 0.919 0.988 117,706 0.9780 -0.87%
2023-10-18 0 1.150 1.060 1.150 1.140 1.150 38,000 43,480 1.1442 0.997 0.919 0.997 0.988 0.997 43,851 0.9915 1.77%
2023-10-17 0 1.130 1.050 1.150 - - 0 0 - 0.979 0.910 0.997 - - 0 - 0.00%
2023-10-16 0 1.130 1.030 1.140 - - 0 0 - 0.979 0.893 0.988 - - 0 - 0.00%
2023-10-13 0 1.130 1.050 1.160 - - 0 0 - 0.979 0.910 1.005 - - 0 - 0.00%
2023-10-12 0 1.130 1.030 1.140 - - 0 0 - 0.979 0.893 0.988 - - 0 - -1.74%
2023-10-11 0 1.150 1.030 1.160 1.150 1.150 2,000 2,300 1.1500 0.997 0.893 1.005 0.997 0.997 2,308 0.9965 3.60%
2023-10-10 0 1.110 1.050 1.160 - - 0 0 - 0.962 0.910 1.005 - - 0 - 0.00%
2023-10-09 0 1.110 1.040 1.150 - - 0 0 - 0.962 0.901 0.997 - - 0 - 0.00%
2023-10-06 0 1.110 1.030 1.150 1.110 1.110 2,000 2,220 1.1100 0.962 0.893 0.997 0.962 0.962 2,308 0.9619 5.71%
2023-10-05 0 1.050 1.020 1.150 1.030 1.030 14,000 14,420 1.0300 0.910 0.884 0.997 0.893 0.893 16,156 0.8926 0.00%
2023-10-04 0 1.050 1.020 1.150 - - 0 0 - 0.910 0.884 0.997 - - 0 - 0.00%
2023-10-03 0 1.050 1.020 1.150 1.020 1.050 18,000 18,840 1.0467 0.910 0.884 0.997 0.884 0.910 20,772 0.9070 0.00%
2023-09-29 0 1.050 1.050 1.250 - - 0 0 - 0.910 0.910 1.083 - - 0 - 0.00%
2023-09-28 0 1.050 1.050 1.160 1.050 1.060 12,000 12,680 1.0567 0.910 0.910 1.005 0.910 0.919 13,848 0.9157 0.00%
2023-09-27 0 1.050 1.020 1.120 1.010 1.050 20,000 20,720 1.0360 0.910 0.884 0.971 0.875 0.910 23,080 0.8978 0.00%
2023-09-26 0 1.050 1.010 1.060 - - 42,000 44,100 1.0500 0.910 0.875 0.919 - - 48,467 0.9099 0.00%
2023-09-25 0 1.050 1.010 1.140 1.000 1.050 20,000 20,100 1.0050 0.910 0.875 0.988 0.867 0.910 23,080 0.8709 2.94%
2023-09-22 0 1.020 1.020 1.050 1.010 1.020 76,000 77,260 1.0166 0.884 0.884 0.910 0.875 0.884 87,703 0.8809 0.00%
2023-09-21 0 1.020 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.884 0.875 0.910 0.875 0.875 13,848 0.8752 -3.77%
2023-09-20 0 1.060 1.010 1.140 - - 0 0 - 0.919 0.875 0.988 - - 0 - 0.00%
2023-09-19 0 1.060 1.010 1.140 - - 0 0 - 0.919 0.875 0.988 - - 0 - 0.00%
2023-09-18 0 1.060 1.010 1.140 - - 0 0 - 0.919 0.875 0.988 - - 0 - 0.00%
2023-09-15 0 1.060 1.050 1.140 - - 0 0 - 0.919 0.910 0.988 - - 0 - 0.95%
2023-09-14 0 1.050 1.030 1.050 - - 0 0 - 0.910 0.893 0.910 - - 0 - 0.00%
2023-09-13 0 1.050 1.050 1.130 1.050 1.050 6,000 6,300 1.0500 0.910 0.910 0.979 0.910 0.910 6,924 0.9099 0.00%
2023-09-12 0 1.050 1.030 1.160 1.010 1.050 18,000 18,340 1.0189 0.910 0.893 1.005 0.875 0.910 20,772 0.8829 -0.94%
2023-09-11 0 1.060 1.030 1.160 1.050 1.060 8,000 8,420 1.0525 0.919 0.893 1.005 0.910 0.919 9,232 0.9121 2.91%
2023-09-07 0 1.030 1.010 1.060 1.010 1.070 82,000 86,960 1.0605 0.893 0.875 0.919 0.875 0.927 94,627 0.9190 -4.63%
2023-09-06 0 1.080 1.070 1.080 1.060 1.080 12,000 12,780 1.0650 0.936 0.927 0.936 0.919 0.936 13,848 0.9229 -0.92%
2023-09-05 0 1.090 1.060 1.100 1.070 1.100 14,000 15,320 1.0943 0.945 0.919 0.953 0.927 0.953 16,156 0.9483 0.00%
2023-09-04 0 1.090 1.070 1.180 1.090 1.090 54,000 58,860 1.0900 0.945 0.927 1.023 0.945 0.945 62,315 0.9446 0.00%
2023-08-31 0 1.090 1.090 1.120 1.060 1.120 32,000 34,280 1.0713 0.945 0.945 0.971 0.919 0.971 36,928 0.9283 0.93%
2023-08-30 0 1.080 1.060 1.110 - - 0 0 - 0.936 0.919 0.962 - - 0 - 0.00%
2023-08-29 0 1.080 1.070 1.090 1.050 1.080 46,000 48,980 1.0648 0.936 0.927 0.945 0.910 0.936 53,083 0.9227 -3.57%
2023-08-28 0 1.120 1.050 1.130 1.030 1.130 36,000 40,020 1.1117 0.971 0.910 0.979 0.893 0.979 41,543 0.9633 5.66%
2023-08-25 0 1.060 1.020 1.060 - - 0 0 - 0.919 0.884 0.919 - - 0 - 0.00%
2023-08-24 0 1.060 1.060 1.240 - - 0 0 - 0.919 0.919 1.075 - - 0 - 0.95%
2023-08-23 0 1.050 1.030 1.220 - - 0 0 - 0.910 0.893 1.057 - - 0 - 0.00%
2023-08-22 0 1.050 1.050 1.180 - - 0 0 - 0.910 0.910 1.023 - - 0 - 0.96%
2023-08-21 0 1.040 1.040 1.100 1.040 1.050 26,000 27,060 1.0408 0.901 0.901 0.953 0.901 0.910 30,004 0.9019 -5.45%
2023-08-18 0 1.100 1.050 1.220 - - 0 0 - 0.953 0.910 1.057 - - 0 - 0.00%
2023-08-17 0 1.100 1.030 1.150 1.090 1.100 20,000 21,980 1.0990 0.953 0.893 0.997 0.945 0.953 23,080 0.9524 6.80%
2023-08-16 0 1.030 1.020 1.090 1.020 1.030 16,000 16,340 1.0213 0.893 0.884 0.945 0.884 0.893 18,464 0.8850 -0.96%
2023-08-15 0 1.040 1.040 1.090 1.030 1.030 20,000 20,600 1.0300 0.901 0.901 0.945 0.893 0.893 23,080 0.8926 -1.89%
2023-08-14 0 1.060 1.050 1.100 1.010 1.100 78,000 82,320 1.0554 0.919 0.910 0.953 0.875 0.953 90,011 0.9146 -8.62%
2023-08-11 0 1.160 1.100 1.160 - - 0 0 - 1.005 0.953 1.005 - - 0 - 0.00%
2023-08-10 0 1.160 1.110 1.160 - - 0 0 - 1.005 0.962 1.005 - - 0 - -0.85%
2023-08-09 0 1.170 1.120 1.130 1.100 1.170 16,000 18,140 1.1338 1.014 0.971 0.979 0.953 1.014 18,464 0.9825 -2.50%
2023-08-08 0 1.200 1.130 1.200 - - 0 0 - 1.040 0.979 1.040 - - 0 - 0.00%
2023-08-07 0 1.200 1.120 1.200 1.180 1.200 6,000 7,160 1.1933 1.040 0.971 1.040 1.023 1.040 6,924 1.0341 7.14%
2023-08-04 0 1.120 1.120 1.180 1.110 1.150 62,000 70,400 1.1355 0.971 0.971 1.023 0.962 0.997 71,547 0.9840 -3.45%
2023-08-03 0 1.160 1.160 1.250 1.150 1.150 20,000 23,000 1.1500 1.005 1.005 1.083 0.997 0.997 23,080 0.9965 -0.85%
2023-08-02 0 1.170 1.150 1.250 - - 0 0 - 1.014 0.997 1.083 - - 0 - 0.00%
2023-08-01 0 1.170 1.170 1.260 - - 0 0 - 1.014 1.014 1.092 - - 0 - 1.74%
2023-07-31 0 1.150 1.150 1.190 1.150 1.200 144,000 165,980 1.1526 0.997 0.997 1.031 0.997 1.040 166,174 0.9988 -8.73%
2023-07-28 0 1.260 1.160 1.260 1.270 1.270 4,000 5,080 1.2700 1.092 1.005 1.092 1.101 1.101 4,616 1.1005 8.62%
2023-07-27 0 1.160 1.160 1.230 1.140 1.160 82,000 95,080 1.1595 1.005 1.005 1.066 0.988 1.005 94,627 1.0048 -8.66%
2023-07-26 0 1.270 1.140 1.270 1.140 1.270 12,000 13,940 1.1617 1.101 0.988 1.101 0.988 1.101 13,848 1.0067 9.48%
2023-07-25 0 1.160 1.160 1.290 1.150 1.150 4,000 4,600 1.1500 1.005 1.005 1.118 0.997 0.997 4,616 0.9965 1.75%
2023-07-24 0 1.140 1.140 1.290 1.140 1.140 60,000 68,400 1.1400 0.988 0.988 1.118 0.988 0.988 69,239 0.9879 -1.72%
2023-07-21 0 1.160 1.150 1.200 - - 0 0 - 1.005 0.997 1.040 - - 0 - 0.00%
2023-07-20 0 1.160 1.150 1.250 - - 0 0 - 1.005 0.997 1.083 - - 0 - 0.00%
2023-07-19 0 1.160 1.160 1.250 1.150 1.180 50,000 58,000 1.1600 1.005 1.005 1.083 0.997 1.023 57,699 1.0052 -4.92%
2023-07-18 0 1.220 1.160 1.250 - - 0 0 - 1.057 1.005 1.083 - - 0 - 0.00%
2023-07-14 0 1.220 1.160 1.250 - - 0 0 - 1.057 1.005 1.083 - - 0 - 0.00%
2023-07-13 0 1.220 1.160 1.220 1.220 1.220 8,000 9,760 1.2200 1.057 1.005 1.057 1.057 1.057 9,232 1.0572 1.67%
2023-07-12 0 1.200 1.160 1.260 - - 0 0 - 1.040 1.005 1.092 - - 0 - 0.00%
2023-07-11 0 1.200 1.160 1.240 1.200 1.200 20,000 24,000 1.2000 1.040 1.005 1.075 1.040 1.040 23,080 1.0399 0.00%
2023-07-10 0 1.200 1.160 1.250 - - 0 0 - 1.040 1.005 1.083 - - 0 - 0.00%
2023-07-07 0 1.200 1.160 1.200 1.180 1.250 38,000 46,460 1.2226 1.040 1.005 1.040 1.023 1.083 43,851 1.0595 -0.83%
2023-07-06 0 1.210 1.160 1.220 1.210 1.210 20,000 24,200 1.2100 1.049 1.005 1.057 1.049 1.049 23,080 1.0485 0.83%
2023-07-05 0 1.200 1.160 1.280 - - 0 0 - 1.040 1.005 1.109 - - 0 - 0.00%
2023-07-04 0 1.200 1.200 1.260 1.200 1.200 32,000 38,400 1.2000 1.040 1.040 1.092 1.040 1.040 36,928 1.0399 2.56%
2023-07-03 0 1.170 1.170 1.270 1.170 1.250 26,000 31,940 1.2285 1.014 1.014 1.101 1.014 1.083 30,004 1.0645 -0.85%
2023-06-30 0 1.180 1.150 1.230 - - 0 0 - 1.023 0.997 1.066 - - 0 - 0.00%
2023-06-29 0 1.180 1.180 1.280 1.120 1.130 12,000 13,500 1.1250 1.023 1.023 1.109 0.971 0.979 13,848 0.9749 -7.81%
2023-06-28 0 1.280 1.170 1.280 1.290 1.290 4,000 5,160 1.2900 1.109 1.014 1.109 1.118 1.118 4,616 1.1179 0.79%
2023-06-27 0 1.270 1.140 1.290 1.270 1.270 4,000 5,080 1.2700 1.101 0.988 1.118 1.101 1.101 4,616 1.1005 8.55%
2023-06-26 0 1.170 1.150 1.250 1.120 1.180 28,000 32,460 1.1593 1.014 0.997 1.083 0.971 1.023 32,312 1.0046 4.46%
2023-06-23 0 1.120 1.120 1.260 1.100 1.100 2,000 2,200 1.1000 0.971 0.971 1.092 0.953 0.953 2,308 0.9532 -10.40%
2023-06-21 0 1.250 1.070 1.260 1.250 1.250 2,000 2,500 1.2500 1.083 0.927 1.092 1.083 1.083 2,308 1.0832 0.00%
2023-06-20 0 1.250 1.130 1.260 - - 0 0 - 1.083 0.979 1.092 - - 0 - 0.00%
2023-06-19 0 1.250 1.210 1.260 - - 0 0 - 1.083 1.049 1.092 - - 0 - 0.00%
2023-06-16 0 1.250 1.150 1.250 - - 0 0 - 1.083 0.997 1.083 - - 0 - -0.79%
2023-06-15 0 1.260 1.120 1.260 - - 0 0 - 1.092 0.971 1.092 - - 0 - 0.00%
2023-06-14 0 1.260 1.140 1.270 1.260 1.270 24,000 30,340 1.2642 1.092 0.988 1.101 1.092 1.101 27,696 1.0955 0.80%
2023-06-13 0 1.250 1.140 1.280 - - 0 0 - 1.083 0.988 1.109 - - 0 - 0.00%
2023-06-12 0 1.250 1.180 1.280 - - 0 0 - 1.083 1.023 1.109 - - 0 - 0.00%
2023-06-09 0 1.250 1.250 1.280 - - 0 0 - 1.083 1.083 1.109 - - 0 - 0.00%
2023-06-08 0 1.250 1.200 1.250 1.250 1.250 8,000 10,000 1.2500 1.083 1.040 1.083 1.083 1.083 9,232 1.0832 2.46%
2023-06-07 0 1.340 1.300 1.340 - - 0 0 - 1.057 1.026 1.057 - - 0 - -0.74%
2023-06-06 0 1.350 1.300 1.350 - - 0 0 - 1.065 1.026 1.065 - - 0 - 0.00%
2023-06-05 0 1.350 1.270 1.390 1.340 1.350 8,000 10,780 1.3475 1.065 1.002 1.097 1.057 1.065 10,140 1.0631 6.30%
2023-06-02 0 1.270 1.270 1.320 - - 0 0 - 1.002 1.002 1.041 - - 0 - 1.60%
2023-06-01 0 1.250 1.250 1.330 1.250 1.250 8,000 10,000 1.2500 0.986 0.986 1.049 0.986 0.986 10,140 0.9862 0.00%
2023-05-31 0 1.250 1.250 1.330 - - 0 0 - 0.986 0.986 1.049 - - 0 - 0.00%
2023-05-30 0 1.250 1.250 1.330 1.250 1.280 22,000 28,100 1.2773 0.986 0.986 1.049 0.986 1.010 27,885 1.0077 0.00%
2023-05-29 0 1.250 1.250 1.330 1.250 1.290 4,000 5,080 1.2700 0.986 0.986 1.049 0.986 1.018 5,070 1.0020 -3.10%
2023-05-25 0 1.290 1.250 1.300 1.290 1.290 20,000 25,800 1.2900 1.018 0.986 1.026 1.018 1.018 25,350 1.0178 -0.77%
2023-05-24 0 1.300 1.270 1.300 - - 0 0 - 1.026 1.002 1.026 - - 0 - 0.00%
2023-05-23 0 1.300 1.240 1.330 1.300 1.300 14,000 18,200 1.3000 1.026 0.978 1.049 1.026 1.026 17,745 1.0256 0.00%
2023-05-22 0 1.300 1.300 1.330 - - 0 0 - 1.026 1.026 1.049 - - 0 - 0.00%
2023-05-19 0 1.300 1.290 1.300 - - 0 0 - 1.026 1.018 1.026 - - 0 - 0.00%
2023-05-18 0 1.300 1.300 1.340 1.300 1.320 14,000 18,400 1.3143 1.026 1.026 1.057 1.026 1.041 17,745 1.0369 -0.76%
2023-05-17 0 1.310 1.310 1.340 1.310 1.310 26,000 34,060 1.3100 1.034 1.034 1.057 1.034 1.034 32,955 1.0335 -0.76%
2023-05-16 0 1.320 1.290 1.340 - - 0 0 - 1.041 1.018 1.057 - - 0 - 0.00%
2023-05-15 0 1.320 1.320 1.350 1.310 1.310 14,000 18,340 1.3100 1.041 1.041 1.065 1.034 1.034 17,745 1.0335 1.54%
2023-05-12 0 1.300 1.290 1.300 1.300 1.320 60,000 78,600 1.3100 1.026 1.018 1.026 1.026 1.041 76,049 1.0335 -1.52%
2023-05-11 0 1.320 1.320 1.350 - - 0 0 - 1.041 1.041 1.065 - - 0 - 0.00%
2023-05-10 0 1.320 1.300 1.350 - - 16,000 21,280 1.3300 1.041 1.026 1.065 - - 20,280 1.0493 0.00%
2023-05-09 0 1.320 1.300 1.330 1.320 1.320 2,000 2,640 1.3200 1.041 1.026 1.049 1.041 1.041 2,535 1.0414 1.54%
2023-05-08 0 1.300 1.300 1.320 1.300 1.320 18,000 23,600 1.3111 1.026 1.026 1.041 1.026 1.041 22,815 1.0344 0.00%
2023-05-05 0 1.300 1.300 1.320 - - 0 0 - 1.026 1.026 1.041 - - 0 - 1.56%
2023-05-04 0 1.280 1.280 1.330 1.280 1.310 24,000 30,900 1.2875 1.010 1.010 1.049 1.010 1.034 30,420 1.0158 0.00%
2023-05-03 0 1.280 1.280 1.350 1.280 1.280 2,000 2,560 1.2800 1.010 1.010 1.065 1.010 1.010 2,535 1.0099 0.00%
2023-05-02 0 1.280 1.280 1.350 1.260 1.280 22,000 28,120 1.2782 1.010 1.010 1.065 0.994 1.010 27,885 1.0084 0.00%
2023-04-28 0 1.280 1.280 1.350 1.210 1.340 38,000 47,560 1.2516 1.010 1.010 1.065 0.955 1.057 48,165 0.9874 -2.29%
2023-04-27 0 1.310 1.280 1.400 - - 0 0 - 1.034 1.010 1.105 - - 0 - 0.00%
2023-04-26 0 1.310 1.280 1.350 - - 0 0 - 1.034 1.010 1.065 - - 0 - 0.00%
2023-04-25 0 1.310 1.280 1.350 - - 0 0 - 1.034 1.010 1.065 - - 0 - 0.00%
2023-04-24 0 1.310 1.280 1.400 1.310 1.310 4,000 5,240 1.3100 1.034 1.010 1.105 1.034 1.034 5,070 1.0335 0.00%
2023-04-21 0 1.310 1.290 1.320 - - 0 0 - 1.034 1.018 1.041 - - 0 - 0.00%
2023-04-20 0 1.310 1.280 1.350 - - 0 0 - 1.034 1.010 1.065 - - 0 - 0.00%
2023-04-19 0 1.310 1.280 1.320 - - 0 0 - 1.034 1.010 1.041 - - 0 - 0.00%
2023-04-18 0 1.310 1.310 1.340 1.300 1.310 190,000 248,000 1.3053 1.034 1.034 1.057 1.026 1.034 240,823 1.0298 -2.96%
2023-04-17 0 1.350 1.330 1.350 1.350 1.360 36,000 48,800 1.3556 1.065 1.049 1.065 1.065 1.073 45,630 1.0695 1.50%
2023-04-14 0 1.330 1.310 1.340 - - 0 0 - 1.049 1.034 1.057 - - 0 - 0.00%
2023-04-13 0 1.330 1.300 1.420 1.270 1.330 134,000 174,100 1.2993 1.049 1.026 1.120 1.002 1.049 169,844 1.0251 4.72%
2023-04-12 0 1.270 1.260 1.350 1.260 1.280 48,000 61,100 1.2729 1.002 0.994 1.065 0.994 1.010 60,840 1.0043 -2.31%
2023-04-11 0 1.300 1.280 1.300 1.300 1.300 118,000 153,400 1.3000 1.026 1.010 1.026 1.026 1.026 149,564 1.0256 0.78%
2023-04-06 0 1.290 1.270 1.290 1.300 1.300 10,000 13,000 1.3000 1.018 1.002 1.018 1.026 1.026 12,675 1.0256 0.78%
2023-04-04 0 1.280 1.270 1.290 1.280 1.290 24,000 30,840 1.2850 1.010 1.002 1.018 1.010 1.018 30,420 1.0138 -1.54%
2023-04-03 0 1.300 1.270 1.300 1.280 1.320 116,000 151,000 1.3017 1.026 1.002 1.026 1.010 1.041 147,029 1.0270 0.78%
2023-03-31 0 1.290 1.280 1.290 1.280 1.290 22,000 28,340 1.2882 1.018 1.010 1.018 1.010 1.018 27,885 1.0163 0.78%
2023-03-30 0 1.280 1.280 1.350 1.270 1.280 22,000 28,040 1.2745 1.010 1.010 1.065 1.002 1.010 27,885 1.0056 0.00%
2023-03-29 0 1.280 1.270 1.280 1.280 1.300 164,000 211,180 1.2877 1.010 1.002 1.010 1.010 1.026 207,869 1.0159 -1.54%
2023-03-28 0 1.300 1.290 1.320 1.300 1.330 552,000 719,520 1.3035 1.026 1.018 1.041 1.026 1.049 699,655 1.0284 0.78%
2023-03-27 0 1.290 1.240 1.380 1.280 1.390 292,000 385,000 1.3185 1.018 0.978 1.089 1.010 1.097 370,108 1.0402 -1.53%
2023-03-24 0 1.310 1.310 1.360 1.310 1.330 54,000 70,820 1.3115 1.034 1.034 1.073 1.034 1.049 68,445 1.0347 0.77%
2023-03-23 0 1.300 1.300 1.400 1.300 1.320 6,000 7,880 1.3133 1.026 1.026 1.105 1.026 1.041 7,605 1.0362 -2.26%
2023-03-22 0 1.330 1.290 1.470 - - 0 0 - 1.049 1.018 1.160 - - 0 - 0.00%
2023-03-21 0 1.330 1.300 1.420 1.290 1.340 20,000 26,540 1.3270 1.049 1.026 1.120 1.018 1.057 25,350 1.0469 3.10%
2023-03-20 0 1.290 1.290 1.330 1.290 1.290 2,000 2,580 1.2900 1.018 1.018 1.049 1.018 1.018 2,535 1.0178 -0.77%
2023-03-17 0 1.300 1.300 1.340 1.290 1.340 140,000 183,160 1.3083 1.026 1.026 1.057 1.018 1.057 177,449 1.0322 -2.26%
2023-03-16 0 1.330 1.320 1.330 1.330 1.330 6,000 7,980 1.3300 1.049 1.041 1.049 1.049 1.049 7,605 1.0493 2.31%
2023-03-15 0 1.300 1.290 1.330 1.270 1.320 92,000 119,960 1.3039 1.026 1.018 1.049 1.002 1.041 116,609 1.0287 2.36%
2023-03-14 0 1.270 1.270 1.300 1.270 1.310 106,000 137,780 1.2998 1.002 1.002 1.026 1.002 1.034 134,354 1.0255 -0.78%
2023-03-13 0 1.280 1.280 1.370 - - 0 0 - 1.010 1.010 1.081 - - 0 - 0.00%
2023-03-10 0 1.280 1.280 1.420 1.270 1.290 32,000 40,940 1.2794 1.010 1.010 1.120 1.002 1.018 40,560 1.0094 -1.54%
2023-03-09 0 1.300 1.270 1.390 - - 0 0 - 1.026 1.002 1.097 - - 0 - 0.00%
2023-03-08 0 1.300 1.270 1.390 - - 0 0 - 1.026 1.002 1.097 - - 0 - 0.00%
2023-03-07 0 1.300 1.300 1.390 - - 0 0 - 1.026 1.026 1.097 - - 0 - 0.00%
2023-03-06 0 1.300 1.270 1.390 - - 0 0 - 1.026 1.002 1.097 - - 0 - 0.00%
2023-03-03 0 1.300 1.300 1.380 1.300 1.300 20,000 26,000 1.3000 1.026 1.026 1.089 1.026 1.026 25,350 1.0256 0.00%
2023-03-02 0 1.300 1.290 1.390 1.300 1.300 2,000 2,600 1.3000 1.026 1.018 1.097 1.026 1.026 2,535 1.0256 -0.76%
2023-03-01 0 1.310 1.310 1.390 1.300 1.390 26,000 35,760 1.3754 1.034 1.034 1.097 1.026 1.097 32,955 1.0851 3.15%
2023-02-28 0 1.270 1.270 1.330 1.270 1.350 12,000 15,880 1.3233 1.002 1.002 1.049 1.002 1.065 15,210 1.0441 5.83%
2023-02-27 0 1.200 1.200 1.380 1.200 1.330 176,000 230,340 1.3088 0.947 0.947 1.089 0.947 1.049 223,079 1.0326 -9.77%
2023-02-24 0 1.330 1.330 1.360 1.330 1.330 24,000 31,920 1.3300 1.049 1.049 1.073 1.049 1.049 30,420 1.0493 0.76%
2023-02-23 0 1.320 1.320 1.380 - - 0 0 - 1.041 1.041 1.089 - - 0 - 0.00%
2023-02-22 0 1.320 1.320 1.360 1.320 1.320 12,000 15,840 1.3200 1.041 1.041 1.073 1.041 1.041 15,210 1.0414 -0.75%
2023-02-21 0 1.330 1.330 1.370 1.320 1.330 46,000 60,860 1.3230 1.049 1.049 1.081 1.041 1.049 58,305 1.0438 0.76%
2023-02-20 0 1.320 1.320 1.360 1.300 1.300 12,000 15,600 1.3000 1.041 1.041 1.073 1.026 1.026 15,210 1.0256 -2.94%
2023-02-17 0 1.360 1.310 1.360 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2023-02-16 0 1.360 1.300 1.360 - - 24,000 31,680 1.3200 1.073 1.026 1.073 - - 30,420 1.0414 0.00%
2023-02-15 0 1.360 1.320 1.360 1.320 1.360 50,000 66,480 1.3296 1.073 1.041 1.073 1.041 1.073 63,375 1.0490 0.00%
2023-02-14 0 1.360 1.360 1.380 1.330 1.350 12,000 16,000 1.3333 1.073 1.073 1.089 1.049 1.065 15,210 1.0519 0.00%
2023-02-13 0 1.360 1.330 1.380 - - 0 0 - 1.073 1.049 1.089 - - 0 - 0.00%
2023-02-10 0 1.360 1.350 1.360 1.360 1.360 280,000 380,800 1.3600 1.073 1.065 1.073 1.073 1.073 354,898 1.0730 -2.86%
2023-02-09 0 1.400 1.340 1.430 - - 0 0 - 1.105 1.057 1.128 - - 0 - 2.19%
2023-02-08 0 1.370 1.370 1.390 1.360 1.360 18,000 24,480 1.3600 1.081 1.081 1.097 1.073 1.073 22,815 1.0730 0.00%
2023-02-07 0 1.370 1.360 1.370 1.370 1.370 12,000 16,440 1.3700 1.081 1.073 1.081 1.081 1.081 15,210 1.0809 -0.72%
2023-02-06 0 1.380 1.350 1.380 1.350 1.380 102,000 139,920 1.3718 1.089 1.065 1.089 1.065 1.089 129,284 1.0823 -1.43%
2023-02-03 0 1.400 1.360 1.450 1.370 1.500 94,000 135,120 1.4374 1.105 1.073 1.144 1.081 1.183 119,144 1.1341 -2.78%
2023-02-02 0 1.440 1.390 1.440 1.440 1.440 4,000 5,760 1.4400 1.136 1.097 1.136 1.136 1.136 5,070 1.1361 0.70%
2023-02-01 0 1.430 1.370 1.430 1.430 1.440 50,000 71,860 1.4372 1.128 1.081 1.128 1.128 1.136 63,375 1.1339 2.88%
2023-01-31 0 1.390 1.330 1.430 - - 0 0 - 1.097 1.049 1.128 - - 0 - 0.00%
2023-01-30 0 1.390 1.360 1.440 1.370 1.370 8,000 10,960 1.3700 1.097 1.073 1.136 1.081 1.081 10,140 1.0809 0.00%
2023-01-27 0 1.390 1.360 1.400 - - 0 0 - 1.097 1.073 1.105 - - 0 - 2.21%
2023-01-26 0 1.360 1.360 1.410 1.330 1.390 90,000 121,200 1.3467 1.073 1.073 1.112 1.049 1.097 114,074 1.0625 -2.16%
2023-01-20 0 1.390 1.350 1.390 1.340 1.400 54,000 73,060 1.3530 1.097 1.065 1.097 1.057 1.105 68,445 1.0674 -1.42%
2023-01-19 0 1.410 1.390 1.470 1.390 1.470 72,000 100,940 1.4019 1.112 1.097 1.160 1.097 1.160 91,259 1.1061 0.71%
2023-01-18 0 1.400 1.370 1.400 1.330 1.400 52,000 71,460 1.3742 1.105 1.081 1.105 1.049 1.105 65,910 1.0842 0.00%
2023-01-17 0 1.400 1.390 1.430 1.400 1.420 60,000 84,040 1.4007 1.105 1.097 1.128 1.105 1.120 76,049 1.1051 -7.28%
2023-01-16 0 1.510 1.450 1.510 1.510 1.530 134,000 203,940 1.5219 1.191 1.144 1.191 1.191 1.207 169,844 1.2007 1.34%
2023-01-13 0 1.490 1.450 1.490 1.400 1.530 358,000 529,640 1.4794 1.176 1.144 1.176 1.105 1.207 453,762 1.1672 6.43%
2023-01-12 0 1.400 1.420 1.430 1.340 1.450 177,900 249,688 1.4035 1.105 1.120 1.128 1.057 1.144 225,487 1.1073 -3.45%
2023-01-11 0 1.450 1.420 1.460 1.300 1.450 820,000 1,142,440 1.3932 1.144 1.120 1.152 1.026 1.144 1,039,343 1.0992 23.93%
2023-01-10 0 1.170 1.160 1.190 1.120 1.170 32,000 36,820 1.1506 0.923 0.915 0.939 0.884 0.923 40,560 0.9078 -0.85%
2023-01-09 0 1.180 1.130 1.220 - - 0 0 - 0.931 0.892 0.963 - - 0 - 0.00%
2023-01-06 0 1.180 1.150 1.180 1.170 1.190 32,000 37,660 1.1769 0.931 0.907 0.931 0.923 0.939 40,560 0.9285 0.85%
2023-01-05 0 1.170 1.140 1.170 1.190 1.190 22,000 26,180 1.1900 0.923 0.899 0.923 0.939 0.939 27,885 0.9389 0.86%
2023-01-04 0 1.160 1.110 1.160 1.150 1.160 18,000 20,860 1.1589 0.915 0.876 0.915 0.907 0.915 22,815 0.9143 5.45%
2023-01-03 0 1.100 1.100 1.150 1.100 1.100 6,000 6,600 1.1000 0.868 0.868 0.907 0.868 0.868 7,605 0.8679 0.00%
2022-12-30 0 1.100 1.100 1.160 1.080 1.160 10,000 11,000 1.1000 0.868 0.868 0.915 0.852 0.915 12,675 0.8679 0.00%
2022-12-29 0 1.100 1.100 1.140 1.090 1.100 70,000 76,980 1.0997 0.868 0.868 0.899 0.860 0.868 88,724 0.8676 -5.17%
2022-12-28 0 1.160 1.060 1.160 - - 0 0 - 0.915 0.836 0.915 - - 0 - 0.00%
2022-12-23 0 1.160 1.090 1.160 - - 0 0 - 0.915 0.860 0.915 - - 0 - 0.00%
2022-12-22 0 1.160 1.100 1.170 - - 0 0 - 0.915 0.868 0.923 - - 0 - 0.00%
2022-12-21 0 1.160 1.100 1.170 - - 0 0 - 0.915 0.868 0.923 - - 0 - 0.00%
2022-12-20 0 1.160 1.100 1.160 1.100 1.160 12,000 13,320 1.1100 0.915 0.868 0.915 0.868 0.915 15,210 0.8757 5.45%
2022-12-19 0 1.100 1.060 1.170 1.100 1.100 10,000 11,000 1.1000 0.868 0.836 0.923 0.868 0.868 12,675 0.8679 -0.90%
2022-12-16 0 1.110 1.100 1.170 - - 0 0 - 0.876 0.868 0.923 - - 0 - 0.00%
2022-12-15 0 1.110 1.100 1.170 - - 0 0 - 0.876 0.868 0.923 - - 0 - 0.00%
2022-12-14 0 1.110 1.110 1.160 1.100 1.100 20,000 22,000 1.1000 0.876 0.876 0.915 0.868 0.868 25,350 0.8679 0.91%
2022-12-13 0 1.100 1.070 1.190 - - 0 0 - 0.868 0.844 0.939 - - 0 - 0.00%
2022-12-12 0 1.100 1.080 1.160 - - 0 0 - 0.868 0.852 0.915 - - 0 - 0.00%
2022-12-09 0 1.100 1.100 1.160 1.100 1.100 10,000 11,000 1.1000 0.868 0.868 0.915 0.868 0.868 12,675 0.8679 -5.98%
2022-12-08 0 1.170 1.100 1.170 - - 0 0 - 0.923 0.868 0.923 - - 0 - 0.00%
2022-12-07 0 1.170 1.070 1.170 1.070 1.170 32,000 36,440 1.1388 0.923 0.844 0.923 0.844 0.923 40,560 0.8984 6.36%
2022-12-06 0 1.100 1.070 1.200 - - 0 0 - 0.868 0.844 0.947 - - 0 - 0.00%
2022-12-05 0 1.100 1.100 1.170 1.100 1.100 8,000 8,800 1.1000 0.868 0.868 0.923 0.868 0.868 10,140 0.8679 0.00%
2022-12-02 0 1.100 1.100 1.170 - - 0 0 - 0.868 0.868 0.923 - - 0 - 0.00%
2022-12-01 0 1.100 1.100 1.160 1.100 1.100 72,000 79,200 1.1000 0.868 0.868 0.915 0.868 0.868 91,259 0.8679 0.00%
2022-11-30 0 1.100 1.100 1.170 - - 0 0 - 0.868 0.868 0.923 - - 0 - 0.00%
2022-11-29 0 1.100 1.100 1.150 1.100 1.100 2,000 2,200 1.1000 0.868 0.868 0.907 0.868 0.868 2,535 0.8679 0.00%
2022-11-28 0 1.100 1.100 1.150 1.100 1.100 6,000 6,600 1.1000 0.868 0.868 0.907 0.868 0.868 7,605 0.8679 -4.35%
2022-11-25 0 1.150 1.100 1.150 - - 0 0 - 0.907 0.868 0.907 - - 0 - 0.00%
2022-11-24 0 1.150 1.100 1.170 - - 0 0 - 0.907 0.868 0.923 - - 0 - 0.00%
2022-11-23 0 1.150 1.100 1.150 - - 0 0 - 0.907 0.868 0.907 - - 0 - 0.00%
2022-11-22 0 1.150 1.100 1.150 1.170 1.170 16,000 18,720 1.1700 0.907 0.868 0.907 0.923 0.923 20,280 0.9231 -1.71%
2022-11-21 0 1.170 1.100 1.170 - - 0 0 - 0.923 0.868 0.923 - - 0 - 0.00%
2022-11-18 0 1.170 1.100 1.200 1.170 1.200 110,000 129,120 1.1738 0.923 0.868 0.947 0.923 0.947 139,424 0.9261 0.00%
2022-11-17 0 1.170 1.090 1.180 1.170 1.170 20,000 23,400 1.1700 0.923 0.860 0.931 0.923 0.923 25,350 0.9231 0.00%
2022-11-16 0 1.170 1.090 1.170 1.170 1.170 16,000 18,720 1.1700 0.923 0.860 0.923 0.923 0.923 20,280 0.9231 9.35%
2022-11-15 0 1.070 1.070 1.180 1.000 1.200 74,000 82,160 1.1103 0.844 0.844 0.931 0.789 0.947 93,794 0.8760 7.00%
2022-11-14 0 1.000 0.990 1.090 1.000 1.000 6,000 6,000 1.0000 0.789 0.781 0.860 0.789 0.789 7,605 0.7890 -1.96%
2022-11-11 0 1.020 0.980 1.140 - - 0 0 - 0.805 0.773 0.899 - - 0 - 0.00%
2022-11-10 0 1.020 0.950 1.120 - - 0 0 - 0.805 0.750 0.884 - - 0 - 0.00%
2022-11-09 0 1.020 0.950 1.110 - - 0 0 - 0.805 0.750 0.876 - - 0 - 0.00%
2022-11-08 0 1.020 0.980 1.120 - - 0 0 - 0.805 0.773 0.884 - - 0 - 0.00%
2022-11-07 0 1.020 0.930 1.120 - - 0 0 - 0.805 0.734 0.884 - - 0 - 0.00%
2022-11-04 0 1.020 1.000 1.140 - - 0 0 - 0.805 0.789 0.899 - - 0 - 0.00%
2022-11-03 0 1.020 0.970 1.150 - - 0 0 - 0.805 0.765 0.907 - - 0 - 0.00%
2022-11-02 0 1.020 1.020 1.150 1.000 1.000 10,000 10,000 1.0000 0.805 0.805 0.907 0.789 0.789 12,675 0.7890 -11.30%
2022-11-01 0 1.150 1.050 1.150 0.970 1.150 6,000 6,180 1.0300 0.907 0.828 0.907 0.765 0.907 7,605 0.8126 17.35%
2022-10-31 0 0.980 0.970 1.150 - - 0 0 - 0.773 0.765 0.907 - - 0 - 0.00%
2022-10-28 0 0.980 0.970 1.150 - - 0 0 - 0.773 0.765 0.907 - - 0 - 0.00%
2022-10-27 0 0.980 0.970 1.150 - - 0 0 - 0.773 0.765 0.907 - - 0 - 0.00%
2022-10-26 0 0.980 0.980 1.150 0.950 0.980 536,000 509,320 0.9502 0.773 0.773 0.907 0.750 0.773 679,375 0.7497 0.00%
2022-10-25 0 0.980 0.960 1.050 0.900 0.980 6,000 5,720 0.9533 0.773 0.757 0.828 0.710 0.773 7,605 0.7521 3.16%
2022-10-24 0 0.950 0.920 0.950 0.940 0.960 36,000 34,200 0.9500 0.750 0.726 0.750 0.742 0.757 45,630 0.7495 -3.06%
2022-10-21 0 0.980 0.980 1.230 0.980 0.980 4,000 3,920 0.9800 0.773 0.773 0.970 0.773 0.773 5,070 0.7732 0.00%
2022-10-20 0 0.980 0.950 0.990 0.960 0.980 24,000 23,120 0.9633 0.773 0.750 0.781 0.757 0.773 30,420 0.7600 3.16%
2022-10-19 0 0.950 0.950 1.030 0.950 1.020 184,000 179,960 0.9780 0.750 0.750 0.813 0.750 0.805 233,218 0.7716 -6.86%
2022-10-18 0 1.020 1.020 1.090 1.020 1.020 16,000 16,320 1.0200 0.805 0.805 0.860 0.805 0.805 20,280 0.8047 -7.27%
2022-10-17 0 1.100 1.020 1.100 - - 0 0 - 0.868 0.805 0.868 - - 0 - 0.00%
2022-10-14 0 1.100 1.040 1.100 - - 0 0 - 0.868 0.821 0.868 - - 0 - 0.00%
2022-10-13 0 1.100 1.020 1.100 - - 0 0 - 0.868 0.805 0.868 - - 0 - 0.00%
2022-10-12 0 1.100 1.020 1.100 1.100 1.100 90,000 99,000 1.1000 0.868 0.805 0.868 0.868 0.868 114,074 0.8679 0.00%
2022-10-11 0 1.100 1.050 1.100 - - 0 0 - 0.868 0.828 0.868 - - 0 - -1.79%
2022-10-10 0 1.120 1.000 1.190 - - 0 0 - 0.884 0.789 0.939 - - 0 - 0.00%
2022-10-07 0 1.120 1.020 1.230 - - 0 0 - 0.884 0.805 0.970 - - 0 - 0.00%
2022-10-06 0 1.120 1.020 1.120 - - 0 0 - 0.884 0.805 0.884 - - 0 - 0.00%
2022-10-05 0 1.120 1.080 1.120 1.120 1.120 62,000 69,440 1.1200 0.884 0.852 0.884 0.884 0.884 78,584 0.8836 1.82%
2022-10-03 0 1.100 1.010 1.100 1.080 1.110 30,000 32,780 1.0927 0.868 0.797 0.868 0.852 0.876 38,025 0.8621 -0.90%
2022-09-30 0 1.110 1.090 1.110 1.110 1.110 8,000 8,880 1.1100 0.876 0.860 0.876 0.876 0.876 10,140 0.8757 0.00%
2022-09-29 0 1.110 1.110 1.260 1.100 1.100 10,000 11,000 1.1000 0.876 0.876 0.994 0.868 0.868 12,675 0.8679 0.91%
2022-09-28 0 1.100 1.100 1.200 1.100 1.100 128,000 140,800 1.1000 0.868 0.868 0.947 0.868 0.868 162,239 0.8679 -4.35%
2022-09-27 0 1.150 1.060 1.290 - - 0 0 - 0.907 0.836 1.018 - - 0 - 0.00%
2022-09-26 0 1.150 1.010 1.300 - - 0 0 - 0.907 0.797 1.026 - - 0 - 0.00%
2022-09-23 0 1.150 1.120 1.300 - - 0 0 - 0.907 0.884 1.026 - - 0 - 0.00%
2022-09-22 0 1.150 1.120 1.300 1.150 1.150 10,000 11,500 1.1500 0.907 0.884 1.026 0.907 0.907 12,675 0.9073 0.00%
2022-09-21 0 1.150 1.030 1.300 - - 0 0 - 0.907 0.813 1.026 - - 0 - 0.00%
2022-09-20 0 1.150 1.140 1.300 - - 0 0 - 0.907 0.899 1.026 - - 0 - 0.00%
2022-09-19 0 1.150 1.150 1.300 1.150 1.150 6,000 6,900 1.1500 0.907 0.907 1.026 0.907 0.907 7,605 0.9073 -0.86%
2022-09-16 0 1.160 1.160 1.300 - - 0 0 - 0.915 0.915 1.026 - - 0 - 0.00%
2022-09-15 0 1.160 1.160 1.280 - - 0 0 - 0.915 0.915 1.010 - - 0 - 0.00%
2022-09-14 0 1.160 1.150 1.280 - - 0 0 - 0.915 0.907 1.010 - - 0 - 0.00%
2022-09-13 0 1.160 1.160 1.240 1.150 1.200 58,000 69,020 1.1900 0.915 0.915 0.978 0.907 0.947 73,515 0.9389 -2.52%
2022-09-09 0 1.190 1.190 1.230 1.190 1.190 40,000 47,600 1.1900 0.939 0.939 0.970 0.939 0.939 50,700 0.9389 0.00%
2022-09-08 0 1.190 1.190 1.250 - - 0 0 - 0.939 0.939 0.986 - - 0 - 0.00%
2022-09-07 0 1.190 1.180 1.260 1.190 1.220 56,000 67,980 1.2139 0.939 0.931 0.994 0.939 0.963 70,980 0.9577 1.71%
2022-09-06 0 1.170 1.170 1.270 - - 0 0 - 0.923 0.923 1.002 - - 0 - 0.00%
2022-09-05 0 1.170 1.150 1.270 - - 0 0 - 0.923 0.907 1.002 - - 0 - 0.00%
2022-09-02 0 1.170 1.170 1.280 - - 0 0 - 0.923 0.923 1.010 - - 0 - 0.00%
2022-09-01 0 1.170 1.170 1.280 1.160 1.250 40,000 49,280 1.2320 0.923 0.923 1.010 0.915 0.986 50,700 0.9720 0.86%
2022-08-31 0 1.160 1.160 1.260 1.090 1.290 26,000 31,360 1.2062 0.915 0.915 0.994 0.860 1.018 32,955 0.9516 3.57%
2022-08-30 0 1.120 1.090 1.300 1.120 1.120 30,000 33,600 1.1200 0.884 0.860 1.026 0.884 0.884 38,025 0.8836 0.00%
2022-08-29 0 1.120 1.120 1.300 - - 0 0 - 0.884 0.884 1.026 - - 0 - 0.90%
2022-08-26 0 1.110 1.060 1.200 - - 0 0 - 0.876 0.836 0.947 - - 0 - 0.00%
2022-08-25 0 1.110 1.110 1.270 1.020 1.020 2,000 2,040 1.0200 0.876 0.876 1.002 0.805 0.805 2,535 0.8047 0.00%
2022-08-24 0 1.110 1.040 1.120 - - 0 0 - 0.876 0.821 0.884 - - 0 - 0.00%
2022-08-23 0 1.110 1.050 1.270 1.110 1.110 10,000 11,100 1.1100 0.876 0.828 1.002 0.876 0.876 12,675 0.8757 0.00%
2022-08-22 0 1.110 1.110 1.270 1.000 1.050 24,000 24,900 1.0375 0.876 0.876 1.002 0.789 0.828 30,420 0.8185 -2.63%
2022-08-19 0 1.140 1.090 1.140 - - 0 0 - 0.899 0.860 0.899 - - 0 - 0.00%
2022-08-18 0 1.140 1.050 1.320 - - 0 0 - 0.899 0.828 1.041 - - 0 - 0.00%
2022-08-17 0 1.140 1.110 1.320 - - 0 0 - 0.899 0.876 1.041 - - 0 - 0.00%
2022-08-16 0 1.140 1.100 1.320 - - 0 0 - 0.899 0.868 1.041 - - 0 - 0.00%
2022-08-15 0 1.140 1.140 1.280 1.140 1.140 30,000 34,200 1.1400 0.899 0.899 1.010 0.899 0.899 38,025 0.8994 0.00%
2022-08-12 0 1.140 1.140 1.280 - - 0 0 - 0.899 0.899 1.010 - - 0 - 1.79%
2022-08-11 0 1.120 1.100 1.280 - - 0 0 - 0.884 0.868 1.010 - - 0 - 0.00%
2022-08-10 0 1.120 1.120 1.250 1.120 1.170 50,000 57,300 1.1460 0.884 0.884 0.986 0.884 0.923 63,375 0.9041 -6.67%
2022-08-09 0 1.200 1.150 1.270 1.200 1.200 2,000 2,400 1.2000 0.947 0.907 1.002 0.947 0.947 2,535 0.9468 1.69%
2022-08-08 0 1.180 1.160 1.180 - - 0 0 - 0.931 0.915 0.931 - - 0 - 0.00%
2022-08-05 0 1.180 1.180 1.280 1.160 1.160 6,000 6,960 1.1600 0.931 0.931 1.010 0.915 0.915 7,605 0.9152 2.61%
2022-08-04 0 1.150 1.020 1.320 - - 0 0 - 0.907 0.805 1.041 - - 0 - 0.00%
2022-08-03 0 1.150 1.150 1.310 - - 0 0 - 0.907 0.907 1.034 - - 0 - 0.00%
2022-08-02 0 1.150 1.000 1.320 1.150 1.150 10,000 11,500 1.1500 0.907 0.789 1.041 0.907 0.907 12,675 0.9073 -1.71%
2022-08-01 0 1.170 1.150 1.240 - - 0 0 - 0.923 0.907 0.978 - - 0 - 0.00%
2022-07-29 0 1.170 1.150 1.300 - - 0 0 - 0.923 0.907 1.026 - - 0 - 0.00%
2022-07-28 0 1.170 1.160 1.250 - - 0 0 - 0.923 0.915 0.986 - - 0 - 0.00%
2022-07-27 0 1.170 1.150 1.300 - - 0 0 - 0.923 0.907 1.026 - - 0 - 0.00%
2022-07-26 0 1.170 1.130 1.300 - - 0 0 - 0.923 0.892 1.026 - - 0 - 0.00%
2022-07-25 0 1.170 1.150 1.290 - - 0 0 - 0.923 0.907 1.018 - - 0 - 0.00%
2022-07-22 0 1.170 1.110 1.290 - - 0 0 - 0.923 0.876 1.018 - - 0 - 0.00%
2022-07-21 0 1.170 1.160 1.250 1.170 1.170 2,000 2,340 1.1700 0.923 0.915 0.986 0.923 0.923 2,535 0.9231 -1.68%
2022-07-20 0 1.190 1.180 1.230 1.160 1.200 34,000 40,220 1.1829 0.939 0.931 0.970 0.915 0.947 43,095 0.9333 2.59%
2022-07-19 0 1.160 1.160 1.250 1.160 1.230 6,000 7,240 1.2067 0.915 0.915 0.986 0.915 0.970 7,605 0.9520 -2.52%
2022-07-18 0 1.190 1.150 1.220 - - 0 0 - 0.939 0.907 0.963 - - 0 - 0.00%
2022-07-15 0 1.190 1.160 1.190 - - 0 0 - 0.939 0.915 0.939 - - 0 - -0.83%
2022-07-14 0 1.200 1.160 1.200 1.160 1.200 4,000 4,720 1.1800 0.947 0.915 0.947 0.915 0.947 5,070 0.9310 0.00%
2022-07-13 0 1.200 1.140 1.250 - - 0 0 - 0.947 0.899 0.986 - - 0 - 0.00%
2022-07-12 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.947 0.947 0.978 0.947 0.947 2,535 0.9468 -4.76%
2022-07-11 0 1.260 1.160 1.260 1.200 1.260 166,000 206,880 1.2463 0.994 0.915 0.994 0.947 0.994 210,404 0.9833 14.55%
2022-07-08 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.868 0.868 - 0.868 0.868 12,675 0.8679 0.00%
2022-07-07 0 1.100 1.070 - - - 0 0 - 0.868 0.844 - - - 0 - 0.00%
2022-07-06 0 1.100 1.090 - - - 0 0 - 0.868 0.860 - - - 0 - 0.00%
2022-07-05 0 1.100 1.070 - - - 0 0 - 0.868 0.844 - - - 0 - 0.00%
2022-07-04 0 1.100 1.060 1.110 1.110 1.110 2,000 2,220 1.1100 0.868 0.836 0.876 0.876 0.876 2,535 0.8757 -1.79%
2022-06-30 0 1.120 1.120 1.290 1.070 1.120 52,000 57,620 1.1081 0.884 0.884 1.018 0.844 0.884 65,910 0.8742 -3.45%
2022-06-29 0 1.160 1.160 1.300 - - 0 0 - 0.915 0.915 1.026 - - 0 - 0.87%
2022-06-28 0 1.150 1.130 1.190 - - 0 0 - 0.907 0.892 0.939 - - 0 - 0.00%
2022-06-27 0 1.150 1.100 1.200 - - 0 0 - 0.907 0.868 0.947 - - 0 - 0.00%
2022-06-24 0 1.150 1.150 1.200 - - 0 0 - 0.907 0.907 0.947 - - 0 - 0.00%
2022-06-23 0 1.150 1.130 1.200 - - 0 0 - 0.907 0.892 0.947 - - 0 - 0.00%
2022-06-22 0 1.150 1.150 1.200 1.150 1.150 6,000 6,900 1.1500 0.907 0.907 0.947 0.907 0.907 7,605 0.9073 0.88%
2022-06-21 0 1.140 1.140 1.290 - - 0 0 - 0.899 0.899 1.018 - - 0 - 0.00%
2022-06-20 0 1.140 1.020 1.270 - - 0 0 - 0.899 0.805 1.002 - - 0 - 0.00%
2022-06-17 0 1.140 1.140 1.300 - - 0 0 - 0.899 0.899 1.026 - - 0 - 1.79%
2022-06-16 0 1.120 1.100 1.170 1.120 1.120 10,000 11,200 1.1200 0.884 0.868 0.923 0.884 0.884 12,675 0.8836 -4.27%
2022-06-15 0 1.170 1.160 1.240 - - 0 0 - 0.923 0.915 0.978 - - 0 - 0.00%
2022-06-14 0 1.170 1.160 1.200 1.170 1.170 4,000 4,680 1.1700 0.923 0.915 0.947 0.923 0.923 5,070 0.9231 0.00%
2022-06-13 0 1.170 1.170 1.180 1.170 1.170 4,000 4,680 1.1700 0.923 0.923 0.931 0.923 0.923 5,070 0.9231 -0.85%
2022-06-10 0 1.180 1.170 1.180 1.180 1.180 6,000 7,080 1.1800 0.931 0.923 0.931 0.931 0.931 7,605 0.9310 -1.67%
2022-06-09 0 1.200 1.180 1.240 1.200 1.200 12,000 14,400 1.2000 0.947 0.931 0.978 0.947 0.947 15,210 0.9468 4.35%
2022-06-08 0 1.210 1.210 1.310 1.200 1.200 20,000 24,000 1.2000 0.907 0.907 0.982 0.900 0.900 26,672 0.8998 -0.82%
2022-06-07 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 0.915 0.915 0.975 0.915 0.915 2,667 0.9148 1.67%
2022-06-06 0 1.200 1.190 1.320 - - 0 0 - 0.900 0.892 0.990 - - 0 - 0.00%
2022-06-02 0 1.200 1.180 1.310 - - 0 0 - 0.900 0.885 0.982 - - 0 - 0.00%
2022-06-01 0 1.200 1.170 1.300 - - 0 0 - 0.900 0.877 0.975 - - 0 - 0.00%
2022-05-31 0 1.200 1.170 1.300 1.200 1.230 10,000 12,060 1.2060 0.900 0.877 0.975 0.900 0.922 13,336 0.9043 0.00%
2022-05-30 0 1.200 1.160 1.320 - - 0 0 - 0.900 0.870 0.990 - - 0 - 0.00%
2022-05-27 0 1.200 1.160 1.200 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2022-05-26 0 1.200 1.160 1.200 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2022-05-25 0 1.200 1.180 1.200 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2022-05-24 0 1.200 1.180 1.220 1.200 1.200 10,000 12,000 1.2000 0.900 0.885 0.915 0.900 0.900 13,336 0.8998 -1.64%
2022-05-23 0 1.220 1.200 1.220 1.220 1.220 4,000 4,880 1.2200 0.915 0.900 0.915 0.915 0.915 5,334 0.9148 0.00%
2022-05-20 0 1.220 1.200 1.240 1.230 1.230 4,000 4,920 1.2300 0.915 0.900 0.930 0.922 0.922 5,334 0.9223 -1.61%
2022-05-19 0 1.240 1.230 1.250 - - 0 0 - 0.930 0.922 0.937 - - 0 - -0.80%
2022-05-18 0 1.250 1.240 1.250 - - 0 0 - 0.937 0.930 0.937 - - 0 - 0.00%
2022-05-17 0 1.250 1.230 1.300 - - 0 0 - 0.937 0.922 0.975 - - 0 - 0.00%
2022-05-16 0 1.250 1.250 1.280 - - 0 0 - 0.937 0.937 0.960 - - 0 - 0.00%
2022-05-13 0 1.250 1.240 1.290 - - 0 0 - 0.937 0.930 0.967 - - 0 - 0.00%
2022-05-12 0 1.250 1.240 1.260 - - 0 0 - 0.937 0.930 0.945 - - 0 - -0.79%
2022-05-11 0 1.260 1.260 1.270 1.230 1.340 82,000 107,260 1.3080 0.945 0.945 0.952 0.922 1.005 109,357 0.9808 -2.33%
2022-05-10 0 1.290 1.160 1.300 1.290 1.290 18,000 23,220 1.2900 0.967 0.870 0.975 0.967 0.967 24,005 0.9673 -0.77%
2022-05-06 0 1.300 1.200 1.300 1.180 1.440 16,000 20,820 1.3013 0.975 0.900 0.975 0.885 1.080 21,338 0.9757 8.33%
2022-05-05 0 1.200 1.200 1.300 1.100 1.100 2,000 2,200 1.1000 0.900 0.900 0.975 0.825 0.825 2,667 0.8248 3.45%
2022-05-04 0 1.160 1.090 - - - 0 0 - 0.870 0.817 - - - 0 - 0.00%
2022-05-03 0 1.160 1.070 - - - 0 0 - 0.870 0.802 - - - 0 - 0.00%
2022-04-29 0 1.160 1.030 1.450 - - 0 0 - 0.870 0.772 1.087 - - 0 - 0.00%
2022-04-28 0 1.160 1.040 1.450 - - 0 0 - 0.870 0.780 1.087 - - 0 - 0.00%
2022-04-27 0 1.160 1.160 1.500 - - 0 0 - 0.870 0.870 1.125 - - 0 - 0.00%
2022-04-26 0 1.160 1.150 1.170 1.170 1.170 20,000 23,400 1.1700 0.870 0.862 0.877 0.877 0.877 26,672 0.8773 -1.69%
2022-04-25 0 1.180 1.170 1.180 1.180 1.180 2,000 2,360 1.1800 0.885 0.877 0.885 0.885 0.885 2,667 0.8848 -1.67%
2022-04-22 0 1.200 1.200 1.500 1.200 1.200 16,000 19,200 1.2000 0.900 0.900 1.125 0.900 0.900 21,338 0.8998 1.69%
2022-04-21 0 1.180 1.180 1.400 1.180 1.190 46,000 54,480 1.1843 0.885 0.885 1.050 0.885 0.892 61,347 0.8881 -3.28%
2022-04-20 0 1.220 1.190 1.400 - - 0 0 - 0.915 0.892 1.050 - - 0 - 0.00%
2022-04-19 0 1.220 1.190 1.250 1.250 1.260 12,000 15,020 1.2517 0.915 0.892 0.937 0.937 0.945 16,003 0.9385 -2.40%
2022-04-14 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.937 0.937 0.960 0.937 0.937 13,336 0.9373 0.81%
2022-04-13 0 1.240 1.170 1.240 - - 0 0 - 0.930 0.877 0.930 - - 0 - 0.00%
2022-04-12 0 1.240 1.180 1.240 1.180 1.240 82,000 97,000 1.1829 0.930 0.885 0.930 0.885 0.930 109,357 0.8870 3.33%
2022-04-11 0 1.200 1.170 1.200 1.200 1.230 36,000 43,980 1.2217 0.900 0.877 0.900 0.900 0.922 48,010 0.9161 -2.44%
2022-04-08 0 1.230 1.200 1.250 - - 0 0 - 0.922 0.900 0.937 - - 0 - 0.00%
2022-04-07 0 1.230 1.200 1.230 1.230 1.230 32,000 39,360 1.2300 0.922 0.900 0.922 0.922 0.922 42,676 0.9223 0.00%
2022-04-06 0 1.230 1.230 1.300 1.200 1.230 48,000 58,820 1.2254 0.922 0.922 0.975 0.900 0.922 64,014 0.9189 -1.60%
2022-04-04 0 1.250 1.210 1.300 1.250 1.250 32,000 40,000 1.2500 0.937 0.907 0.975 0.937 0.937 42,676 0.9373 0.00%
2022-04-01 0 1.250 1.210 1.270 - - 0 0 - 0.937 0.907 0.952 - - 0 - 0.00%
2022-03-31 0 1.250 1.210 1.300 - - 0 0 - 0.937 0.907 0.975 - - 0 - 0.00%
2022-03-30 0 1.250 1.210 1.300 - - 0 0 - 0.937 0.907 0.975 - - 0 - 0.00%
2022-03-29 0 1.250 1.210 1.280 - - 0 0 - 0.937 0.907 0.960 - - 0 - 0.00%
2022-03-28 0 1.250 1.250 1.280 1.220 1.280 122,000 151,380 1.2408 0.937 0.937 0.960 0.915 0.960 162,702 0.9304 1.63%
2022-03-25 0 1.230 1.220 1.250 1.230 1.230 24,000 29,520 1.2300 0.922 0.915 0.937 0.922 0.922 32,007 0.9223 2.50%
2022-03-24 0 1.200 1.170 1.240 1.150 1.230 40,000 46,900 1.1725 0.900 0.877 0.930 0.862 0.922 53,345 0.8792 -4.00%
2022-03-23 0 1.250 1.250 1.300 - - 0 0 - 0.937 0.937 0.975 - - 0 - 4.17%
2022-03-22 0 1.200 1.200 1.450 1.130 1.190 10,000 11,620 1.1620 0.900 0.900 1.087 0.847 0.892 13,336 0.8713 3.45%
2022-03-21 0 1.160 1.160 1.460 - - 0 0 - 0.870 0.870 1.095 - - 0 - 3.57%
2022-03-18 0 1.120 1.050 1.470 - - 0 0 - 0.840 0.787 1.102 - - 0 - 0.00%
2022-03-17 0 1.120 1.120 1.460 1.040 1.100 8,000 8,600 1.0750 0.840 0.840 1.095 0.780 0.825 10,669 0.8061 1.82%
2022-03-16 0 1.100 1.100 - 1.060 1.100 214,000 229,240 1.0712 0.825 0.825 - 0.795 0.825 285,395 0.8032 -4.35%
2022-03-15 0 1.150 1.080 1.150 - - 0 0 - 0.862 0.810 0.862 - - 0 - 0.00%
2022-03-14 0 1.150 1.080 1.150 1.150 1.150 4,000 4,600 1.1500 0.862 0.810 0.862 0.862 0.862 5,334 0.8623 -5.74%
2022-03-11 0 1.220 1.160 1.410 1.150 1.220 42,000 49,640 1.1819 0.915 0.870 1.057 0.862 0.915 56,012 0.8862 -1.61%
2022-03-10 0 1.240 1.240 1.420 1.240 1.240 2,000 2,480 1.2400 0.930 0.930 1.065 0.930 0.930 2,667 0.9298 0.00%
2022-03-09 0 1.240 1.100 1.240 - - 20,000 22,400 1.1200 0.930 0.825 0.930 - - 26,672 0.8398 -0.80%
2022-03-08 0 1.250 1.150 1.260 1.250 1.250 4,000 5,000 1.2500 0.937 0.862 0.945 0.937 0.937 5,334 0.9373 -1.57%
2022-03-07 0 1.270 1.150 1.270 - - 0 0 - 0.952 0.862 0.952 - - 0 - -0.78%
2022-03-04 0 1.280 1.280 1.480 1.280 1.280 10,000 12,840 1.2840 0.960 0.960 1.110 0.960 0.960 13,336 0.9628 -1.54%
2022-03-03 0 1.300 1.300 1.330 1.300 1.300 2,000 2,600 1.3000 0.975 0.975 0.997 0.975 0.975 2,667 0.9748 1.56%
2022-03-02 0 1.280 1.280 1.290 1.280 1.290 20,000 25,760 1.2880 0.960 0.960 0.967 0.960 0.967 26,672 0.9658 -0.78%
2022-03-01 0 1.290 1.290 1.540 1.280 1.300 62,000 79,540 1.2829 0.967 0.967 1.155 0.960 0.975 82,685 0.9620 -1.53%
2022-02-28 0 1.310 1.300 1.310 1.310 1.310 8,000 10,480 1.3100 0.982 0.975 0.982 0.982 0.982 10,669 0.9823 -2.96%
2022-02-25 0 1.350 1.310 1.550 1.350 1.360 18,000 24,400 1.3556 1.012 0.982 1.162 1.012 1.020 24,005 1.0164 -0.74%
2022-02-24 0 1.360 1.310 1.380 1.360 1.360 40,000 54,000 1.3500 1.020 0.982 1.035 1.020 1.020 53,345 1.0123 1.49%
2022-02-23 0 1.340 1.310 1.530 - - 0 0 - 1.005 0.982 1.147 - - 0 - 0.00%
2022-02-22 0 1.340 1.340 1.550 1.320 1.340 26,000 34,440 1.3246 1.005 1.005 1.162 0.990 1.005 34,674 0.9932 0.00%
2022-02-21 0 1.340 1.310 1.550 - - 0 0 - 1.005 0.982 1.162 - - 0 - 0.00%
2022-02-18 0 1.340 1.310 1.550 - - 0 0 - 1.005 0.982 1.162 - - 0 - 0.00%
2022-02-17 0 1.340 1.320 1.550 - - 0 0 - 1.005 0.990 1.162 - - 0 - 0.00%
2022-02-16 0 1.340 1.310 1.540 1.340 1.340 8,000 10,720 1.3400 1.005 0.982 1.155 1.005 1.005 10,669 1.0048 0.00%
2022-02-15 0 1.340 1.340 1.570 1.320 1.350 10,000 13,300 1.3300 1.005 1.005 1.177 0.990 1.012 13,336 0.9973 -0.74%
2022-02-14 0 1.350 1.330 1.430 - - 0 0 - 1.012 0.997 1.072 - - 0 - 0.00%
2022-02-11 0 1.350 1.330 1.400 1.350 1.350 12,000 16,200 1.3500 1.012 0.997 1.050 1.012 1.012 16,003 1.0123 1.50%
2022-02-10 0 1.330 1.330 1.430 - - 0 0 - 0.997 0.997 1.072 - - 0 - 0.76%
2022-02-09 0 1.320 1.320 - - - 1,000 1,280 1.2800 0.990 0.990 - - - 1,334 0.9598 0.00%
2022-02-08 0 1.320 1.310 1.430 - - 0 0 - 0.990 0.982 1.072 - - 0 - 0.00%
2022-02-07 0 1.320 1.310 1.430 1.320 1.320 4,000 5,280 1.3200 0.990 0.982 1.072 0.990 0.990 5,334 0.9898 2.33%
2022-02-04 0 1.290 1.290 1.420 1.280 1.280 2,000 2,560 1.2800 0.967 0.967 1.065 0.960 0.960 2,667 0.9598 0.78%
2022-01-31 0 1.280 1.250 1.420 - - 0 0 - 0.960 0.937 1.065 - - 0 - 0.00%
2022-01-28 0 1.280 1.250 1.420 1.280 1.280 4,000 5,120 1.2800 0.960 0.937 1.065 0.960 0.960 5,334 0.9598 -0.78%
2022-01-27 0 1.290 1.280 1.430 1.290 1.290 8,000 10,320 1.2900 0.967 0.960 1.072 0.967 0.967 10,669 0.9673 -0.77%
2022-01-26 0 1.300 1.290 1.430 - - 0 0 - 0.975 0.967 1.072 - - 0 - 0.00%
2022-01-25 0 1.300 1.290 1.430 1.300 1.320 12,000 15,760 1.3133 0.975 0.967 1.072 0.975 0.990 16,003 0.9848 -2.99%
2022-01-24 0 1.340 1.320 1.410 - - 0 0 - 1.005 0.990 1.057 - - 0 - 0.00%
2022-01-21 0 1.340 1.310 1.410 - - 2,000 2,680 1.3400 1.005 0.982 1.057 - - 2,667 1.0048 0.00%
2022-01-20 0 1.340 1.340 1.410 1.300 1.320 12,000 15,640 1.3033 1.005 1.005 1.057 0.975 0.990 16,003 0.9773 3.88%
2022-01-19 0 1.290 1.290 1.410 - - 0 0 - 0.967 0.967 1.057 - - 0 - 0.00%
2022-01-18 0 1.290 1.290 1.410 - - 0 0 - 0.967 0.967 1.057 - - 0 - 1.57%
2022-01-17 0 1.270 1.270 1.400 1.270 1.300 4,000 5,140 1.2850 0.952 0.952 1.050 0.952 0.975 5,334 0.9635 -3.05%
2022-01-14 0 1.310 1.270 1.410 - - 0 0 - 0.982 0.952 1.057 - - 0 - 0.00%
2022-01-13 0 1.310 1.310 1.400 1.260 1.300 26,000 33,460 1.2869 0.982 0.982 1.050 0.945 0.975 34,674 0.9650 0.00%
2022-01-12 0 1.310 1.310 1.380 1.290 1.340 48,000 63,680 1.3267 0.982 0.982 1.035 0.967 1.005 64,014 0.9948 1.55%
2022-01-11 0 1.290 1.290 1.420 1.290 1.300 10,000 12,920 1.2920 0.967 0.967 1.065 0.967 0.975 13,336 0.9688 0.00%
2022-01-10 0 1.290 1.270 1.390 - - 0 0 - 0.967 0.952 1.042 - - 0 - 0.00%
2022-01-07 0 1.290 1.290 1.400 1.280 1.280 30,000 38,400 1.2800 0.967 0.967 1.050 0.960 0.960 40,009 0.9598 -7.19%
2022-01-06 0 1.390 1.300 1.420 1.270 1.390 28,000 37,800 1.3500 1.042 0.975 1.065 0.952 1.042 37,341 1.0123 3.73%
2022-01-05 0 1.340 1.340 1.420 - - 0 0 - 1.005 1.005 1.065 - - 0 - 0.00%
2022-01-04 0 1.340 1.340 1.430 1.330 1.330 4,000 5,320 1.3300 1.005 1.005 1.072 0.997 0.997 5,334 0.9973 0.00%
2022-01-03 0 1.340 1.340 1.410 1.320 1.320 16,000 21,120 1.3200 1.005 1.005 1.057 0.990 0.990 21,338 0.9898 -1.47%
2021-12-31 0 1.360 1.360 1.460 - - 0 0 - 1.020 1.020 1.095 - - 0 - 0.74%
2021-12-30 0 1.350 1.350 1.480 - - 0 0 - 1.012 1.012 1.110 - - 0 - 0.00%
2021-12-29 0 1.350 1.350 1.460 - - 0 0 - 1.012 1.012 1.095 - - 0 - 0.00%
2021-12-28 0 1.350 1.350 1.460 1.320 1.320 16,000 21,120 1.3200 1.012 1.012 1.095 0.990 0.990 21,338 0.9898 -4.93%
2021-12-24 0 1.420 1.390 1.480 - - 0 0 - 1.065 1.042 1.110 - - 0 - 0.00%
2021-12-23 0 1.420 1.420 1.480 - - 0 0 - 1.065 1.065 1.110 - - 0 - 2.16%
2021-12-22 0 1.390 1.390 1.480 1.390 1.390 10,000 13,900 1.3900 1.042 1.042 1.110 1.042 1.042 13,336 1.0423 0.72%
2021-12-21 0 1.380 1.350 1.480 - - 0 0 - 1.035 1.012 1.110 - - 0 - 0.00%
2021-12-20 0 1.380 1.360 1.490 - - 0 0 - 1.035 1.020 1.117 - - 0 - 0.00%
2021-12-17 0 1.380 1.380 1.500 1.380 1.380 4,000 5,520 1.3800 1.035 1.035 1.125 1.035 1.035 5,334 1.0348 0.00%
2021-12-16 0 1.380 1.360 1.500 - - 0 0 - 1.035 1.020 1.125 - - 0 - 0.00%
2021-12-15 0 1.380 1.380 1.500 1.380 1.380 6,000 8,280 1.3800 1.035 1.035 1.125 1.035 1.035 8,002 1.0348 -3.50%
2021-12-14 0 1.430 1.420 1.500 - - 0 0 - 1.072 1.065 1.125 - - 0 - 0.00%
2021-12-13 0 1.430 1.430 1.500 1.430 1.430 4,000 5,720 1.4300 1.072 1.072 1.125 1.072 1.072 5,334 1.0723 -1.38%
2021-12-10 0 1.450 1.450 1.730 - - 0 0 - 1.087 1.087 1.297 - - 0 - 0.00%
2021-12-09 0 1.450 1.450 1.550 1.450 1.450 6,000 8,700 1.4500 1.087 1.087 1.162 1.087 1.087 8,002 1.0873 -1.36%
2021-12-08 0 1.470 1.450 1.530 1.450 1.470 12,000 17,440 1.4533 1.102 1.087 1.147 1.087 1.102 16,003 1.0898 0.68%
2021-12-07 0 1.460 1.440 1.750 - - 0 0 - 1.095 1.080 1.312 - - 0 - 0.00%
2021-12-06 0 1.460 1.440 1.530 1.460 1.460 2,000 2,920 1.4600 1.095 1.080 1.147 1.095 1.095 2,667 1.0948 1.39%
2021-12-03 0 1.440 1.440 1.520 1.440 1.440 12,000 17,280 1.4400 1.080 1.080 1.140 1.080 1.080 16,003 1.0798 0.70%
2021-12-02 0 1.430 1.430 1.620 - - 0 0 - 1.072 1.072 1.215 - - 0 - 0.00%
2021-12-01 0 1.430 1.430 1.530 1.420 1.760 100,000 151,680 1.5168 1.072 1.072 1.147 1.065 1.320 133,362 1.1374 -7.14%
2021-11-30 0 1.540 1.420 1.550 1.520 1.710 6,000 9,620 1.6033 1.155 1.065 1.162 1.140 1.282 8,002 1.2022 2.67%
2021-11-29 0 1.500 1.400 1.500 1.380 1.500 31,000 43,540 1.4045 1.125 1.050 1.125 1.035 1.125 41,342 1.0532 0.00%
2021-11-26 0 1.500 1.400 1.520 - - 0 0 - 1.125 1.050 1.140 - - 0 - 0.00%
2021-11-25 0 1.500 1.420 1.510 - - 0 0 - 1.125 1.065 1.132 - - 0 - 0.00%
2021-11-24 0 1.500 1.400 1.500 - - 0 0 - 1.125 1.050 1.125 - - 0 - 0.00%
2021-11-23 0 1.500 1.400 1.510 - - 0 0 - 1.125 1.050 1.132 - - 0 - 0.00%
2021-11-22 0 1.500 1.400 1.520 - - 0 0 - 1.125 1.050 1.140 - - 0 - 0.00%
2021-11-19 0 1.500 1.500 1.600 - - 0 0 - 1.125 1.125 1.200 - - 0 - 0.00%
2021-11-18 0 1.500 1.470 1.500 1.390 1.560 26,000 39,080 1.5031 1.125 1.102 1.125 1.042 1.170 34,674 1.1271 5.63%
2021-11-17 0 1.420 1.380 1.530 - - 0 0 - 1.065 1.035 1.147 - - 0 - 0.00%
2021-11-16 0 1.420 1.400 1.530 - - 0 0 - 1.065 1.050 1.147 - - 0 - 0.00%
2021-11-15 0 1.420 1.360 1.550 1.420 1.420 4,000 5,680 1.4200 1.065 1.020 1.162 1.065 1.065 5,334 1.0648 -0.70%
2021-11-12 0 1.430 1.420 1.500 1.350 1.540 64,000 95,360 1.4900 1.072 1.065 1.125 1.012 1.155 85,352 1.1173 5.15%
2021-11-11 0 1.360 1.350 1.550 - - 0 0 - 1.020 1.012 1.162 - - 0 - 0.00%
2021-11-10 0 1.360 1.350 1.540 1.340 1.360 30,000 40,560 1.3520 1.020 1.012 1.155 1.005 1.020 40,009 1.0138 0.74%
2021-11-09 0 1.350 1.350 1.630 1.320 1.350 4,000 5,340 1.3350 1.012 1.012 1.222 0.990 1.012 5,334 1.0010 -2.17%
2021-11-08 0 1.380 1.330 1.470 1.380 1.470 16,000 22,840 1.4275 1.035 0.997 1.102 1.035 1.102 21,338 1.0704 -6.76%
2021-11-05 0 1.480 1.390 1.510 - - 0 0 - 1.110 1.042 1.132 - - 0 - -1.99%
2021-11-04 0 1.510 1.450 1.680 - - 0 0 - 1.132 1.087 1.260 - - 0 - 0.00%
2021-11-03 0 1.510 1.310 1.880 1.300 1.510 46,000 65,180 1.4170 1.132 0.982 1.410 0.975 1.132 61,347 1.0625 7.09%
2021-11-02 0 1.410 1.380 1.420 1.420 1.420 8,000 11,360 1.4200 1.057 1.035 1.065 1.065 1.065 10,669 1.0648 2.17%
2021-11-01 0 1.380 1.330 1.420 - - 0 0 - 1.035 0.997 1.065 - - 0 - 0.00%
2021-10-29 0 1.380 1.350 1.420 - - 0 0 - 1.035 1.012 1.065 - - 0 - 0.00%
2021-10-28 0 1.380 1.360 1.420 - - 0 0 - 1.035 1.020 1.065 - - 0 - 0.00%
2021-10-27 0 1.380 1.350 1.390 1.380 1.380 2,000 2,760 1.3800 1.035 1.012 1.042 1.035 1.035 2,667 1.0348 -1.43%
2021-10-26 0 1.400 1.360 1.460 - - 0 0 - 1.050 1.020 1.095 - - 0 - 0.00%
2021-10-25 0 1.400 1.400 1.460 1.400 1.400 8,000 11,200 1.4000 1.050 1.050 1.095 1.050 1.050 10,669 1.0498 0.00%
2021-10-22 0 1.400 1.350 1.460 - - 0 0 - 1.050 1.012 1.095 - - 0 - 0.00%
2021-10-21 0 1.400 1.350 1.400 - - 0 0 - 1.050 1.012 1.050 - - 0 - 0.00%
2021-10-20 0 1.400 1.350 1.460 - - 0 0 - 1.050 1.012 1.095 - - 0 - 0.00%
2021-10-19 0 1.400 1.370 1.460 - - 0 0 - 1.050 1.027 1.095 - - 0 - 0.00%
2021-10-18 0 1.400 1.400 1.490 1.360 1.380 22,000 29,960 1.3618 1.050 1.050 1.117 1.020 1.035 29,340 1.0211 -1.41%
2021-10-15 0 1.420 1.350 1.490 1.420 1.450 4,000 5,740 1.4350 1.065 1.012 1.117 1.065 1.087 5,334 1.0760 -2.74%
2021-10-12 0 1.460 1.450 1.500 - - 0 0 - 1.095 1.087 1.125 - - 0 - 0.00%
2021-10-11 0 1.460 1.450 1.500 1.460 1.460 4,000 5,840 1.4600 1.095 1.087 1.125 1.095 1.095 5,334 1.0948 0.00%
2021-10-08 0 1.460 1.450 1.500 - - 0 0 - 1.095 1.087 1.125 - - 0 - 0.00%
2021-10-07 0 1.460 1.450 1.520 - - 0 0 - 1.095 1.087 1.140 - - 0 - 0.00%
2021-10-06 0 1.460 1.460 1.530 - - 0 0 - 1.095 1.095 1.147 - - 0 - 1.39%
2021-10-05 0 1.440 1.420 1.540 1.440 1.440 12,000 17,280 1.4400 1.080 1.065 1.155 1.080 1.080 16,003 1.0798 -2.04%
2021-10-04 0 1.470 1.470 1.540 - - 0 0 - 1.102 1.102 1.155 - - 0 - 1.38%
2021-09-30 0 1.450 1.380 1.500 1.420 1.450 12,000 17,160 1.4300 1.087 1.035 1.125 1.065 1.087 16,003 1.0723 8.21%
2021-09-29 0 1.340 1.340 1.420 1.340 1.340 4,000 5,360 1.3400 1.005 1.005 1.065 1.005 1.005 5,334 1.0048 -0.74%
2021-09-28 0 1.350 1.340 - - - 0 0 - 1.012 1.005 - - - 0 - 0.00%
2021-09-27 0 1.350 1.350 1.430 - - 0 0 - 1.012 1.012 1.072 - - 0 - 0.00%
2021-09-24 0 1.350 1.350 1.450 1.350 1.360 8,000 10,820 1.3525 1.012 1.012 1.087 1.012 1.020 10,669 1.0142 -4.93%
2021-09-23 0 1.420 1.350 1.420 1.420 1.420 2,000 2,840 1.4200 1.065 1.012 1.065 1.065 1.065 2,667 1.0648 7.58%
2021-09-21 0 1.320 1.310 1.320 1.300 1.320 28,000 36,760 1.3129 0.990 0.982 0.990 0.975 0.990 37,341 0.9844 -3.65%
2021-09-20 0 1.370 1.310 1.370 1.310 1.390 58,000 77,480 1.3359 1.027 0.982 1.027 0.982 1.042 77,350 1.0017 0.74%
2021-09-17 0 1.360 1.340 1.380 - - 0 0 - 1.020 1.005 1.035 - - 0 - 0.00%
2021-09-16 0 1.360 1.360 1.400 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
2021-09-15 0 1.360 1.360 1.420 1.350 1.400 48,000 65,780 1.3704 1.020 1.020 1.065 1.012 1.050 64,014 1.0276 -2.86%
2021-09-14 0 1.400 1.400 1.480 1.380 1.480 458,000 633,280 1.3827 1.050 1.050 1.110 1.035 1.110 610,799 1.0368 -3.45%
2021-09-13 0 1.450 1.400 1.500 1.340 1.450 474,000 645,840 1.3625 1.087 1.050 1.125 1.005 1.087 632,137 1.0217 -3.33%
2021-09-10 0 1.500 1.470 1.510 - - 0 0 - 1.125 1.102 1.132 - - 0 - -1.32%
2021-09-09 0 1.520 1.470 1.530 - - 0 0 - 1.140 1.102 1.147 - - 0 - -0.65%
2021-09-08 0 1.530 1.470 1.600 - - 2,000 3,000 1.5000 1.147 1.102 1.200 - - 2,667 1.1248 0.00%
2021-09-07 0 1.530 1.470 1.610 - - 0 0 - 1.147 1.102 1.207 - - 0 - 0.00%
2021-09-06 0 1.530 1.530 1.580 1.480 1.500 112,000 167,960 1.4996 1.147 1.147 1.185 1.110 1.125 149,366 1.1245 1.32%
2021-09-03 0 1.510 1.510 1.620 1.470 1.470 4,000 5,880 1.4700 1.132 1.132 1.215 1.102 1.102 5,334 1.1023 -2.58%
2021-09-02 0 1.550 1.480 1.550 1.480 1.550 24,000 36,920 1.5383 1.162 1.110 1.162 1.110 1.162 32,007 1.1535 4.73%
2021-09-01 0 1.480 1.480 1.590 1.460 1.550 92,000 137,840 1.4983 1.110 1.110 1.192 1.095 1.162 122,693 1.1235 -6.92%
2021-08-31 0 1.590 1.510 1.630 - - 0 0 - 1.192 1.132 1.222 - - 0 - 0.00%
2021-08-30 0 1.590 1.440 1.590 1.400 1.600 46,000 71,520 1.5548 1.192 1.080 1.192 1.050 1.200 61,347 1.1658 8.90%
2021-08-27 0 1.460 1.460 1.490 1.400 1.500 260,000 375,720 1.4451 1.095 1.095 1.117 1.050 1.125 346,742 1.0836 0.69%
2021-08-26 0 1.450 1.450 1.500 1.420 1.420 10,000 14,200 1.4200 1.087 1.087 1.125 1.065 1.065 13,336 1.0648 3.57%
2021-08-25 0 1.400 1.400 1.500 1.400 1.400 4,000 5,600 1.4000 1.050 1.050 1.125 1.050 1.050 5,334 1.0498 -6.67%
2021-08-24 0 1.500 1.400 1.980 1.500 1.500 20,000 30,000 1.5000 1.125 1.050 1.485 1.125 1.125 26,672 1.1248 7.14%
2021-08-23 0 1.400 1.400 1.550 1.350 1.350 16,000 21,600 1.3500 1.050 1.050 1.162 1.012 1.012 21,338 1.0123 5.26%
2021-08-20 0 1.330 1.330 1.600 1.320 1.320 4,000 5,280 1.3200 0.997 0.997 1.200 0.990 0.990 5,334 0.9898 -2.92%
2021-08-19 0 1.370 1.370 1.550 1.370 1.420 140,000 194,160 1.3869 1.027 1.027 1.162 1.027 1.065 186,707 1.0399 -2.84%
2021-08-18 0 1.410 1.410 1.600 - - 0 0 - 1.057 1.057 1.200 - - 0 - 0.00%
2021-08-17 0 1.410 1.410 1.600 1.410 1.410 2,000 2,820 1.4100 1.057 1.057 1.200 1.057 1.057 2,667 1.0573 -0.70%
2021-08-16 0 1.420 1.410 1.600 - - 0 0 - 1.065 1.057 1.200 - - 0 - 0.00%
2021-08-13 0 1.420 1.420 1.520 - - 0 0 - 1.065 1.065 1.140 - - 0 - 0.00%
2021-08-12 0 1.420 1.420 1.490 1.400 1.430 50,000 71,180 1.4236 1.065 1.065 1.117 1.050 1.072 66,681 1.0675 -4.70%
2021-08-11 0 1.490 1.490 1.570 1.490 1.550 80,000 120,680 1.5085 1.117 1.117 1.177 1.117 1.162 106,690 1.1311 4.93%
2021-08-10 0 1.420 1.420 1.500 1.370 1.520 474,000 662,960 1.3986 1.065 1.065 1.125 1.027 1.140 632,137 1.0488 -6.58%
2021-08-09 0 1.520 1.520 1.630 1.520 1.540 34,000 52,220 1.5359 1.140 1.140 1.222 1.140 1.155 45,343 1.1517 -0.65%
2021-08-06 0 1.530 1.530 1.630 1.510 1.550 40,000 61,440 1.5360 1.147 1.147 1.222 1.132 1.162 53,345 1.1518 -3.16%
2021-08-05 0 1.580 1.570 1.630 - - 0 0 - 1.185 1.177 1.222 - - 0 - 0.00%
2021-08-04 0 1.580 1.580 1.610 1.550 1.600 190,000 297,200 1.5642 1.185 1.185 1.207 1.162 1.200 253,388 1.1729 -2.47%
2021-08-03 0 1.620 1.550 1.640 - - 0 0 - 1.215 1.162 1.230 - - 0 - -1.22%
2021-08-02 0 1.640 1.590 1.680 - - 10,000 16,200 1.6200 1.230 1.192 1.260 - - 13,336 1.2147 0.00%
2021-07-30 0 1.640 - 1.680 - - 0 0 - 1.230 - 1.260 - - 0 - 0.00%
2021-07-29 0 1.640 1.560 1.680 - - 0 0 - 1.230 1.170 1.260 - - 0 - 0.00%
2021-07-28 0 1.640 1.550 1.670 1.560 1.670 8,000 12,700 1.5875 1.230 1.162 1.252 1.170 1.252 10,669 1.1904 3.14%
2021-07-27 0 1.590 1.510 1.600 1.540 1.590 66,000 103,700 1.5712 1.192 1.132 1.200 1.155 1.192 88,019 1.1782 -4.79%
2021-07-26 0 1.670 1.600 1.680 1.600 1.670 104,000 169,820 1.6329 1.252 1.200 1.260 1.200 1.252 138,697 1.2244 -1.18%
2021-07-23 0 1.690 1.670 1.710 1.690 1.690 8,000 13,520 1.6900 1.267 1.252 1.282 1.267 1.267 10,669 1.2672 -1.17%
2021-07-22 0 1.710 1.690 1.800 1.710 1.710 26,000 44,460 1.7100 1.282 1.267 1.350 1.282 1.282 34,674 1.2822 0.00%
2021-07-21 0 1.710 1.690 1.710 - - 0 0 - 1.282 1.267 1.282 - - 0 - 0.00%
2021-07-20 0 1.710 1.710 1.740 1.710 1.750 38,000 67,420 1.7742 1.282 1.282 1.305 1.282 1.312 50,678 1.3304 0.59%
2021-07-19 0 1.700 1.680 1.710 1.700 1.710 40,000 68,200 1.7050 1.275 1.260 1.282 1.275 1.282 53,345 1.2785 -1.73%
2021-07-16 0 1.730 1.710 1.800 1.730 1.730 10,000 17,300 1.7300 1.297 1.282 1.350 1.297 1.297 13,336 1.2972 -1.14%
2021-07-15 0 1.750 1.700 1.760 1.770 1.770 4,000 7,080 1.7700 1.312 1.275 1.320 1.327 1.327 5,334 1.3272 -0.57%
2021-07-14 0 1.760 1.700 1.770 1.800 1.800 8,000 14,400 1.8000 1.320 1.275 1.327 1.350 1.350 10,669 1.3497 0.57%
2021-07-13 0 1.750 1.710 1.750 1.730 1.750 56,000 97,120 1.7343 1.312 1.282 1.312 1.297 1.312 74,683 1.3004 -1.13%
2021-07-12 0 1.770 1.730 1.800 1.770 1.820 12,000 21,580 1.7983 1.327 1.297 1.350 1.327 1.365 16,003 1.3485 -1.67%
2021-07-09 0 1.800 1.690 1.900 1.710 1.750 102,000 175,700 1.7225 1.350 1.267 1.425 1.282 1.312 136,029 1.2916 6.51%
2021-07-08 0 1.690 1.690 1.720 1.690 1.700 14,000 23,780 1.6986 1.267 1.267 1.290 1.267 1.275 18,671 1.2737 -1.17%
2021-07-07 0 1.710 1.700 1.750 1.710 1.740 156,000 267,880 1.7172 1.282 1.275 1.312 1.282 1.305 208,045 1.2876 -2.29%
2021-07-06 0 1.750 1.750 1.770 1.750 1.770 10,000 17,620 1.7620 1.312 1.312 1.327 1.312 1.327 13,336 1.3212 -2.23%
2021-07-05 0 1.790 1.770 1.900 - - 0 0 - 1.342 1.327 1.425 - - 0 - 0.00%
2021-07-02 0 1.790 1.780 1.790 1.790 1.790 4,000 7,160 1.7900 1.342 1.335 1.342 1.342 1.342 5,334 1.3422 -0.56%
2021-06-30 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.350 1.335 1.350 1.350 1.350 13,336 1.3497 0.00%
2021-06-29 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.350 1.335 1.350 1.350 1.350 13,336 1.3497 2.86%
2021-06-28 0 1.750 1.720 1.880 - - 0 0 - 1.312 1.290 1.410 - - 0 - 0.00%
2021-06-25 0 1.750 1.740 1.800 1.740 1.750 12,000 20,900 1.7417 1.312 1.305 1.350 1.305 1.312 16,003 1.3060 -2.23%
2021-06-24 0 1.790 1.740 1.790 1.750 1.820 68,000 122,440 1.8006 1.342 1.305 1.342 1.312 1.365 90,686 1.3501 5.29%
2021-06-23 0 1.700 1.680 1.720 1.660 1.700 56,000 93,560 1.6707 1.275 1.260 1.290 1.245 1.275 74,683 1.2528 1.80%
2021-06-22 0 1.670 1.660 1.720 - - 0 0 - 1.252 1.245 1.290 - - 0 - 0.00%
2021-06-21 0 1.670 1.670 1.720 1.630 1.680 40,000 66,920 1.6730 1.252 1.252 1.290 1.222 1.260 53,345 1.2545 -1.18%
2021-06-18 0 1.690 1.650 1.750 - - 0 0 - 1.267 1.237 1.312 - - 0 - 0.00%
2021-06-17 0 1.690 1.650 1.750 - - 0 0 - 1.267 1.237 1.312 - - 0 - 0.00%
2021-06-16 0 1.690 1.660 1.690 1.650 1.690 16,000 26,800 1.6750 1.267 1.245 1.267 1.237 1.267 21,338 1.2560 -2.31%
2021-06-15 0 1.730 1.700 1.750 1.680 1.730 20,000 34,100 1.7050 1.297 1.275 1.312 1.260 1.297 26,672 1.2785 0.58%
2021-06-11 0 1.720 1.720 1.780 1.700 1.700 8,000 13,600 1.7000 1.290 1.290 1.335 1.275 1.275 10,669 1.2747 0.58%
2021-06-10 0 1.710 1.700 1.900 1.710 1.780 6,000 10,400 1.7333 1.282 1.275 1.425 1.282 1.335 8,002 1.2997 -0.58%
2021-06-09 0 1.720 1.720 1.780 - - 0 0 - 1.290 1.290 1.335 - - 0 - 1.18%
2021-06-08 0 1.700 1.700 1.780 1.680 1.710 28,000 47,560 1.6986 1.275 1.275 1.335 1.260 1.282 37,341 1.2737 -1.73%
2021-06-07 0 1.730 1.730 1.760 1.730 1.740 34,000 58,920 1.7329 1.297 1.297 1.320 1.297 1.305 45,343 1.2994 -0.57%
2021-06-04 0 1.740 1.730 1.740 1.740 1.760 62,000 108,020 1.7423 1.305 1.297 1.305 1.305 1.320 82,685 1.3064 -1.69%
2021-06-03 0 1.770 1.760 1.820 1.770 1.770 8,000 14,160 1.7700 1.327 1.320 1.365 1.327 1.327 10,669 1.3272 0.00%
2021-06-02 0 1.770 1.760 1.770 1.780 1.800 8,000 14,320 1.7900 1.327 1.320 1.327 1.335 1.350 10,669 1.3422 0.00%
2021-06-01 0 1.770 1.730 1.780 1.790 1.810 32,000 57,520 1.7975 1.327 1.297 1.335 1.342 1.357 42,676 1.3478 1.72%
2021-05-31 0 1.740 1.720 1.770 1.740 1.760 14,000 24,520 1.7514 1.305 1.290 1.327 1.305 1.320 18,671 1.3133 -1.69%
2021-05-28 0 1.770 1.740 1.780 1.780 1.780 12,000 21,360 1.7800 1.327 1.305 1.335 1.335 1.335 16,003 1.3347 1.14%
2021-05-27 0 1.750 1.750 1.760 1.750 1.800 48,000 84,700 1.7646 1.312 1.312 1.320 1.312 1.350 64,014 1.3232 0.00%
2021-05-26 0 1.810 1.810 1.830 1.810 1.860 44,000 80,900 1.8386 1.312 1.312 1.327 1.312 1.348 60,691 1.3330 0.00%
2021-05-25 0 1.810 1.810 1.840 1.810 1.810 10,000 18,100 1.8100 1.312 1.312 1.334 1.312 1.312 13,793 1.3122 0.56%
2021-05-24 0 1.800 1.770 1.840 - - 0 0 - 1.305 1.283 1.334 - - 0 - 0.00%
2021-05-21 0 1.800 1.780 1.860 1.800 1.810 82,000 147,800 1.8024 1.305 1.290 1.348 1.305 1.312 113,106 1.3067 1.69%
2021-05-20 0 1.770 1.770 1.860 1.750 1.900 22,000 39,120 1.7782 1.283 1.283 1.348 1.269 1.377 30,346 1.2891 -3.80%
2021-05-18 0 1.840 1.840 1.880 1.840 1.960 16,000 30,280 1.8925 1.334 1.334 1.363 1.334 1.421 22,070 1.3720 2.22%
2021-05-17 0 1.800 1.790 1.830 1.790 1.850 18,000 32,880 1.8267 1.305 1.298 1.327 1.298 1.341 24,828 1.3243 1.12%
2021-05-14 0 1.780 1.760 1.780 1.780 1.950 138,000 246,260 1.7845 1.290 1.276 1.290 1.290 1.414 190,350 1.2937 -6.32%
2021-05-13 0 1.900 1.800 1.900 1.910 1.980 74,000 145,860 1.9711 1.377 1.305 1.377 1.385 1.435 102,072 1.4290 2.15%
2021-05-12 0 1.860 1.800 2.000 1.790 1.860 6,000 10,980 1.8300 1.348 1.305 1.450 1.298 1.348 8,276 1.3267 1.09%
2021-05-11 0 1.840 1.790 1.850 1.760 1.850 54,000 95,660 1.7715 1.334 1.298 1.341 1.276 1.341 74,485 1.2843 1.10%
2021-05-10 0 1.820 1.810 1.820 1.820 1.820 2,000 3,640 1.8200 1.319 1.312 1.319 1.319 1.319 2,759 1.3195 2.25%
2021-05-07 0 1.780 1.760 1.850 1.780 1.890 36,000 64,500 1.7917 1.290 1.276 1.341 1.290 1.370 49,656 1.2989 -1.11%
2021-05-06 0 1.800 1.800 1.890 1.780 1.820 20,000 36,180 1.8090 1.305 1.305 1.370 1.290 1.319 27,587 1.3115 -0.55%
2021-05-05 0 1.810 1.800 1.810 1.820 1.840 36,000 65,840 1.8289 1.312 1.305 1.312 1.319 1.334 49,656 1.3259 -4.74%
2021-05-04 0 1.900 1.830 1.920 1.950 1.950 2,000 3,900 1.9500 1.377 1.327 1.392 1.414 1.414 2,759 1.4137 0.53%
2021-05-03 0 1.890 1.830 1.930 - - 0 0 - 1.370 1.327 1.399 - - 0 - 0.00%
2021-04-30 0 1.890 1.830 1.900 - - 0 0 - 1.370 1.327 1.377 - - 0 - -0.53%
2021-04-29 0 1.900 1.830 1.950 1.850 1.900 6,000 11,300 1.8833 1.377 1.327 1.414 1.341 1.377 8,276 1.3654 2.70%
2021-04-28 0 1.850 1.830 1.850 1.850 1.850 2,000 3,700 1.8500 1.341 1.327 1.341 1.341 1.341 2,759 1.3412 0.00%
2021-04-27 0 1.850 1.830 1.850 1.850 1.850 2,000 3,700 1.8500 1.341 1.327 1.341 1.341 1.341 2,759 1.3412 -2.63%
2021-04-26 0 1.900 1.850 1.970 1.900 1.910 12,000 22,860 1.9050 1.377 1.341 1.428 1.377 1.385 16,552 1.3811 1.06%
2021-04-23 0 1.880 1.820 1.890 1.810 1.880 32,000 59,220 1.8506 1.363 1.319 1.370 1.312 1.363 44,139 1.3417 2.17%
2021-04-22 0 1.840 1.830 1.890 1.830 1.850 42,000 77,280 1.8400 1.334 1.327 1.370 1.327 1.341 57,933 1.3340 -1.60%
2021-04-21 0 1.870 1.870 1.910 1.860 1.950 36,000 67,780 1.8828 1.356 1.356 1.385 1.348 1.414 49,656 1.3650 -2.60%
2021-04-20 0 1.920 1.870 1.930 1.850 1.950 24,000 44,940 1.8725 1.392 1.356 1.399 1.341 1.414 33,104 1.3575 2.13%
2021-04-19 0 1.880 1.880 1.940 - - 0 0 - 1.363 1.363 1.406 - - 0 - 0.53%
2021-04-16 0 1.870 1.860 1.920 - - 0 0 - 1.356 1.348 1.392 - - 0 - 0.00%
2021-04-15 0 1.870 1.850 1.880 1.870 1.950 48,000 90,200 1.8792 1.356 1.341 1.363 1.356 1.414 66,209 1.3624 -1.58%
2021-04-14 0 1.900 1.890 1.950 - - 0 0 - 1.377 1.370 1.414 - - 0 - 0.00%
2021-04-13 0 1.900 1.890 1.950 1.900 1.900 4,000 7,600 1.9000 1.377 1.370 1.414 1.377 1.377 5,517 1.3775 0.00%
2021-04-12 0 1.900 1.900 1.930 1.900 1.960 16,000 30,620 1.9138 1.377 1.377 1.399 1.377 1.421 22,070 1.3874 0.00%
2021-04-09 0 1.900 1.900 1.950 1.900 1.980 156,000 300,900 1.9288 1.377 1.377 1.414 1.377 1.435 215,178 1.3984 -3.55%
2021-04-08 0 1.970 1.930 1.970 1.930 2.000 50,000 97,280 1.9456 1.428 1.399 1.428 1.399 1.450 68,967 1.4105 -0.51%
2021-04-07 0 1.980 1.960 1.980 1.980 2.000 14,000 27,760 1.9829 1.435 1.421 1.435 1.435 1.450 19,311 1.4375 1.54%
2021-04-01 0 1.950 1.950 1.970 1.950 2.050 122,000 239,100 1.9598 1.414 1.414 1.428 1.414 1.486 168,280 1.4208 1.56%
2021-03-31 0 1.920 1.910 1.940 1.920 2.030 60,000 116,060 1.9343 1.392 1.385 1.406 1.392 1.472 82,761 1.4024 -3.03%
2021-03-30 0 1.980 1.950 1.990 1.920 2.000 84,000 166,060 1.9769 1.435 1.414 1.443 1.392 1.450 115,865 1.4332 0.51%
2021-03-29 0 1.970 1.910 1.970 1.910 1.980 88,000 171,260 1.9461 1.428 1.385 1.428 1.385 1.435 121,382 1.4109 -1.50%
2021-03-26 0 2.000 1.990 2.000 2.000 2.090 148,000 300,200 2.0284 1.450 1.443 1.450 1.450 1.515 204,143 1.4705 -2.44%
2021-03-25 0 2.050 2.040 2.080 1.860 2.100 406,000 811,540 1.9989 1.486 1.479 1.508 1.348 1.522 560,014 1.4491 9.04%
2021-03-24 0 1.880 1.870 1.880 1.880 1.900 78,000 146,840 1.8826 1.363 1.356 1.363 1.363 1.377 107,589 1.3648 -1.05%
2021-03-23 0 1.900 1.900 1.920 1.900 1.980 18,000 34,520 1.9178 1.377 1.377 1.392 1.377 1.435 24,828 1.3904 -3.06%
2021-03-22 0 1.960 1.900 1.980 1.900 1.980 88,000 169,120 1.9218 1.421 1.377 1.435 1.377 1.435 121,382 1.3933 2.62%
2021-03-19 0 1.910 1.880 1.920 1.890 1.910 42,000 79,620 1.8957 1.385 1.363 1.392 1.370 1.385 57,933 1.3744 -1.04%
2021-03-18 0 1.930 1.890 1.940 1.880 1.940 68,000 128,880 1.8953 1.399 1.370 1.406 1.363 1.406 93,796 1.3741 0.52%
2021-03-17 0 1.920 1.910 1.940 1.910 1.920 50,000 95,700 1.9140 1.392 1.385 1.406 1.385 1.392 68,967 1.3876 0.52%
2021-03-16 0 1.910 1.910 1.960 1.880 1.980 66,000 124,720 1.8897 1.385 1.385 1.421 1.363 1.435 91,037 1.3700 -1.55%
2021-03-15 0 1.940 1.940 1.980 1.860 1.900 52,000 98,060 1.8858 1.406 1.406 1.435 1.348 1.377 71,726 1.3671 0.00%
2021-03-12 0 1.940 1.900 1.940 1.960 2.000 10,000 19,920 1.9920 1.406 1.377 1.406 1.421 1.450 13,793 1.4442 1.04%
2021-03-11 0 1.920 1.870 1.930 1.860 1.920 44,000 82,040 1.8645 1.392 1.356 1.399 1.348 1.392 60,691 1.3518 1.05%
2021-03-10 0 1.900 1.860 1.930 1.860 1.970 22,000 41,400 1.8818 1.377 1.348 1.399 1.348 1.428 30,346 1.3643 -0.52%
2021-03-09 0 1.910 1.830 1.910 1.930 1.930 2,000 3,860 1.9300 1.385 1.327 1.385 1.399 1.399 2,759 1.3992 3.80%
2021-03-08 0 1.840 1.830 1.920 1.810 1.930 46,000 86,180 1.8735 1.334 1.327 1.392 1.312 1.399 63,450 1.3582 0.00%
2021-03-05 0 1.840 1.840 1.870 1.840 1.870 10,000 18,460 1.8460 1.334 1.334 1.356 1.334 1.356 13,793 1.3383 -1.08%
2021-03-04 0 1.860 1.860 1.930 1.850 1.970 130,000 244,420 1.8802 1.348 1.348 1.399 1.341 1.428 179,315 1.3631 -3.63%
2021-03-03 0 1.930 1.890 1.930 1.890 1.940 44,000 83,460 1.8968 1.399 1.370 1.399 1.370 1.406 60,691 1.3752 -1.03%
2021-03-02 0 1.950 1.910 1.950 1.910 1.950 118,000 228,120 1.9332 1.414 1.385 1.414 1.385 1.414 162,763 1.4015 -1.52%
2021-03-01 0 1.980 1.940 1.980 1.840 2.030 580,000 1,148,080 1.9794 1.435 1.406 1.435 1.334 1.472 800,021 1.4351 4.76%
2021-02-26 0 1.890 1.850 1.890 1.870 2.070 448,000 868,740 1.9392 1.370 1.341 1.370 1.356 1.501 617,947 1.4058 -2.07%
2021-02-25 0 1.930 1.930 1.970 1.800 2.030 270,000 521,400 1.9311 1.399 1.399 1.428 1.305 1.472 372,423 1.4000 6.63%
2021-02-24 0 1.810 1.790 1.830 1.760 1.810 588,000 1,057,160 1.7979 1.312 1.298 1.327 1.276 1.312 811,055 1.3034 4.02%
2021-02-23 0 1.740 1.740 1.790 1.610 1.750 154,000 262,980 1.7077 1.261 1.261 1.298 1.167 1.269 212,419 1.2380 5.45%
2021-02-22 0 1.650 1.610 1.690 - - 0 0 - 1.196 1.167 1.225 - - 0 - 0.00%
2021-02-19 0 1.650 1.630 1.650 1.600 1.650 28,000 45,480 1.6243 1.196 1.182 1.196 1.160 1.196 38,622 1.1776 2.48%
2021-02-18 0 1.610 1.610 1.680 1.610 1.700 28,000 45,460 1.6236 1.167 1.167 1.218 1.167 1.232 38,622 1.1771 -1.23%
2021-02-17 0 1.630 1.630 1.700 1.600 1.620 36,000 57,940 1.6094 1.182 1.182 1.232 1.160 1.174 49,656 1.1668 -2.98%
2021-02-16 0 1.680 1.680 1.770 1.570 1.680 64,000 104,540 1.6334 1.218 1.218 1.283 1.138 1.218 88,278 1.1842 1.82%
2021-02-11 0 1.650 1.580 1.660 1.660 1.660 20,000 33,200 1.6600 1.196 1.145 1.203 1.203 1.203 27,587 1.2035 -0.60%
2021-02-10 0 1.660 1.590 1.700 1.560 1.630 64,000 102,880 1.6075 1.203 1.153 1.232 1.131 1.182 88,278 1.1654 -2.92%
2021-02-09 0 1.710 1.650 1.710 1.620 1.710 84,000 140,580 1.6736 1.240 1.196 1.240 1.174 1.240 115,865 1.2133 1.18%
2021-02-08 0 1.690 1.580 1.690 1.700 1.710 16,000 26,920 1.6825 1.225 1.145 1.225 1.232 1.240 22,070 1.2198 1.81%
2021-02-05 0 1.660 1.650 1.700 1.580 1.780 512,000 853,960 1.6679 1.203 1.196 1.232 1.145 1.290 706,225 1.2092 -6.74%
2021-02-04 0 1.780 1.740 1.780 1.500 1.800 676,000 1,109,220 1.6409 1.290 1.261 1.290 1.087 1.305 932,438 1.1896 18.67%
2021-02-03 0 1.500 1.500 1.560 1.470 1.500 126,000 188,580 1.4967 1.087 1.087 1.131 1.066 1.087 173,798 1.0851 2.74%
2021-02-02 0 1.460 1.400 1.470 1.460 1.460 2,000 2,920 1.4600 1.058 1.015 1.066 1.058 1.058 2,759 1.0585 2.82%
2021-02-01 0 1.420 1.420 1.450 - - 0 0 - 1.029 1.029 1.051 - - 0 - 0.00%
2021-01-29 0 1.420 1.420 1.460 1.420 1.430 50,000 71,160 1.4232 1.029 1.029 1.058 1.029 1.037 68,967 1.0318 -0.70%
2021-01-28 0 1.430 1.420 1.430 1.420 1.430 90,000 128,600 1.4289 1.037 1.029 1.037 1.029 1.037 124,141 1.0359 -3.38%
2021-01-27 0 1.480 1.400 1.500 1.470 1.480 14,000 20,620 1.4729 1.073 1.015 1.087 1.066 1.073 19,311 1.0678 2.07%
2021-01-26 0 1.450 1.450 1.530 1.450 1.450 38,000 55,100 1.4500 1.051 1.051 1.109 1.051 1.051 52,415 1.0512 0.00%
2021-01-25 0 1.450 1.450 1.460 1.440 1.450 12,000 17,300 1.4417 1.051 1.051 1.058 1.044 1.051 16,552 1.0452 0.69%
2021-01-22 0 1.440 1.440 1.480 1.440 1.460 14,000 20,280 1.4486 1.044 1.044 1.073 1.044 1.058 19,311 1.0502 -1.37%
2021-01-21 0 1.460 1.460 1.500 1.440 1.440 30,000 43,200 1.4400 1.058 1.058 1.087 1.044 1.044 41,380 1.0440 -0.68%
2021-01-20 0 1.470 1.460 1.480 1.470 1.480 12,000 17,660 1.4717 1.066 1.058 1.073 1.066 1.073 16,552 1.0669 0.68%
2021-01-19 0 1.460 1.430 1.480 1.460 1.460 10,000 14,600 1.4600 1.058 1.037 1.073 1.058 1.058 13,793 1.0585 0.00%
2021-01-18 0 1.460 1.430 1.460 1.460 1.480 20,000 29,280 1.4640 1.058 1.037 1.058 1.058 1.073 27,587 1.0614 0.00%
2021-01-15 0 1.460 1.430 1.500 1.460 1.460 2,000 2,920 1.4600 1.058 1.037 1.087 1.058 1.058 2,759 1.0585 -2.67%
2021-01-14 0 1.500 1.460 1.500 1.540 1.540 2,000 3,080 1.5400 1.087 1.058 1.087 1.116 1.116 2,759 1.1165 0.00%
2021-01-13 0 1.500 1.460 1.500 1.460 1.510 22,000 32,540 1.4791 1.087 1.058 1.087 1.058 1.095 30,346 1.0723 0.67%
2021-01-12 0 1.490 1.460 1.490 1.500 1.500 2,000 3,000 1.5000 1.080 1.058 1.080 1.087 1.087 2,759 1.0875 0.68%
2021-01-11 0 1.480 1.430 1.490 1.480 1.480 10,000 14,440 1.4440 1.073 1.037 1.080 1.073 1.073 13,793 1.0469 5.71%
2021-01-08 0 1.400 1.370 1.400 - - 0 0 - 1.015 0.993 1.015 - - 0 - 0.00%
2021-01-07 0 1.400 1.400 1.490 1.400 1.470 110,000 154,840 1.4076 1.015 1.015 1.080 1.015 1.066 151,728 1.0205 -2.10%
2021-01-06 0 1.430 1.430 1.490 - - 0 0 - 1.037 1.037 1.080 - - 0 - 0.00%
2021-01-05 0 1.430 1.400 1.490 1.430 1.490 68,000 97,920 1.4400 1.037 1.015 1.080 1.037 1.080 93,796 1.0440 -0.69%
2021-01-04 0 1.440 1.430 1.490 1.440 1.440 20,000 28,800 1.4400 1.044 1.037 1.080 1.044 1.044 27,587 1.0440 -3.36%
2020-12-31 0 1.490 1.430 1.500 1.490 1.490 6,000 8,940 1.4900 1.080 1.037 1.087 1.080 1.080 8,276 1.0802 2.76%
2020-12-30 0 1.450 1.450 1.500 1.390 1.440 6,000 8,440 1.4067 1.051 1.051 1.087 1.008 1.044 8,276 1.0198 -0.68%
2020-12-29 0 1.460 1.450 1.500 1.390 1.460 62,000 88,080 1.4206 1.058 1.051 1.087 1.008 1.058 85,519 1.0299 2.10%
2020-12-28 0 1.430 1.390 1.490 1.430 1.430 424,000 606,320 1.4300 1.037 1.008 1.080 1.037 1.037 584,843 1.0367 -2.05%
2020-12-24 0 1.460 1.480 1.660 - - 0 0 - 1.058 1.073 1.203 - - 0 - 0.00%
2020-12-23 0 1.460 1.460 1.500 - - 0 0 - 1.058 1.058 1.087 - - 0 - 2.10%
2020-12-22 0 1.430 1.430 1.500 1.430 1.430 10,000 14,300 1.4300 1.037 1.037 1.087 1.037 1.037 13,793 1.0367 -4.03%
2020-12-21 0 1.490 1.490 1.500 1.430 1.480 30,000 43,460 1.4487 1.080 1.080 1.087 1.037 1.073 41,380 1.0503 1.36%
2020-12-18 0 1.470 1.470 1.500 1.470 1.500 24,000 35,540 1.4808 1.066 1.066 1.087 1.066 1.087 33,104 1.0736 -2.00%
2020-12-17 0 1.500 1.470 1.500 - - 0 0 - 1.087 1.066 1.087 - - 0 - 0.00%
2020-12-16 0 1.500 1.470 1.500 1.500 1.530 44,000 66,520 1.5118 1.087 1.066 1.087 1.087 1.109 60,691 1.0960 1.35%
2020-12-15 0 1.480 1.480 1.530 1.480 1.500 60,000 89,260 1.4877 1.073 1.073 1.109 1.073 1.087 82,761 1.0785 -0.67%
2020-12-14 0 1.490 1.490 1.550 1.480 1.500 10,000 14,960 1.4960 1.080 1.080 1.124 1.073 1.087 13,793 1.0846 0.00%
2020-12-11 0 1.490 1.490 1.530 1.470 1.480 22,000 32,540 1.4791 1.080 1.080 1.109 1.066 1.073 30,346 1.0723 -0.67%
2020-12-10 0 1.500 1.480 1.540 1.500 1.550 26,000 39,200 1.5077 1.087 1.073 1.116 1.087 1.124 35,863 1.0930 0.00%
2020-12-09 0 1.500 1.490 1.510 1.500 1.500 50,000 75,000 1.5000 1.087 1.080 1.095 1.087 1.087 68,967 1.0875 0.67%
2020-12-08 0 1.490 1.490 1.530 1.490 1.500 14,000 20,940 1.4957 1.080 1.080 1.109 1.080 1.087 19,311 1.0844 0.68%
2020-12-07 0 1.480 1.480 1.540 1.470 1.550 24,000 35,880 1.4950 1.073 1.073 1.116 1.066 1.124 33,104 1.0838 -3.90%
2020-12-04 0 1.540 1.470 1.570 - - 0 0 - 1.116 1.066 1.138 - - 0 - 0.00%
2020-12-03 0 1.540 1.480 1.550 1.450 1.540 52,000 77,400 1.4885 1.116 1.073 1.124 1.051 1.116 71,726 1.0791 2.67%
2020-12-02 0 1.500 1.450 1.580 - - 0 0 - 1.087 1.051 1.145 - - 0 - 0.00%
2020-12-01 0 1.500 1.500 1.580 1.490 1.500 18,000 26,980 1.4989 1.087 1.087 1.145 1.080 1.087 24,828 1.0867 0.00%
2020-11-30 0 1.500 1.490 1.500 1.500 1.500 64,000 96,000 1.5000 1.087 1.080 1.087 1.087 1.087 88,278 1.0875 0.00%
2020-11-27 0 1.500 1.500 1.520 1.500 1.540 30,000 45,400 1.5133 1.087 1.087 1.102 1.087 1.116 41,380 1.0971 0.67%
2020-11-26 0 1.490 1.490 1.520 1.490 1.490 16,000 23,840 1.4900 1.080 1.080 1.102 1.080 1.080 22,070 1.0802 -1.97%
2020-11-25 0 1.520 1.500 1.520 1.520 1.530 30,000 45,700 1.5233 1.102 1.087 1.102 1.102 1.109 41,380 1.1044 0.00%
2020-11-24 0 1.520 1.500 1.540 1.520 1.520 50,000 76,000 1.5200 1.102 1.087 1.116 1.102 1.102 68,967 1.1020 2.01%
2020-11-23 0 1.490 1.490 1.510 1.490 1.490 14,000 20,860 1.4900 1.080 1.080 1.095 1.080 1.080 19,311 1.0802 0.00%
2020-11-20 0 1.490 1.490 1.590 1.490 1.490 4,000 5,960 1.4900 1.080 1.080 1.153 1.080 1.080 5,517 1.0802 0.00%
2020-11-19 0 1.490 1.480 1.600 1.490 1.500 16,000 23,900 1.4938 1.080 1.073 1.160 1.080 1.087 22,070 1.0829 0.00%
2020-11-18 0 1.490 1.480 1.490 1.490 1.490 14,000 20,860 1.4900 1.080 1.073 1.080 1.080 1.080 19,311 1.0802 0.00%
2020-11-17 0 1.490 1.490 1.550 1.490 1.500 12,000 17,900 1.4917 1.080 1.080 1.124 1.080 1.087 16,552 1.0814 -0.67%
2020-11-16 0 1.500 1.480 1.640 - - 0 0 - 1.087 1.073 1.189 - - 0 - 0.00%
2020-11-13 0 1.500 1.450 1.500 - - 18,000 26,640 1.4800 1.087 1.051 1.087 - - 24,828 1.0730 0.00%
2020-11-12 0 1.500 1.470 1.500 1.480 1.500 90,000 134,040 1.4893 1.087 1.066 1.087 1.073 1.087 124,141 1.0797 2.74%
2020-11-11 0 1.460 1.460 1.640 - - 0 0 - 1.058 1.058 1.189 - - 0 - 0.00%
2020-11-10 0 1.460 1.430 1.460 1.460 1.460 8,000 11,680 1.4600 1.058 1.037 1.058 1.058 1.058 11,035 1.0585 0.00%
2020-11-09 0 1.460 1.460 1.500 - - 0 0 - 1.058 1.058 1.087 - - 0 - 0.69%
2020-11-06 0 1.450 1.450 1.490 1.440 1.440 8,000 11,520 1.4400 1.051 1.051 1.080 1.044 1.044 11,035 1.0440 0.69%
2020-11-05 0 1.440 1.440 1.500 1.430 1.430 26,000 37,180 1.4300 1.044 1.044 1.087 1.037 1.037 35,863 1.0367 -0.69%
2020-11-04 0 1.450 1.430 1.490 - - 0 0 - 1.051 1.037 1.080 - - 0 - 0.00%
2020-11-03 0 1.450 1.430 1.470 - - 0 0 - 1.051 1.037 1.066 - - 0 - 0.00%
2020-11-02 0 1.450 1.430 1.500 1.450 1.450 106,000 153,700 1.4500 1.051 1.037 1.087 1.051 1.051 146,211 1.0512 0.00%
2020-10-30 0 1.450 1.450 1.530 1.450 1.460 40,000 58,080 1.4520 1.051 1.051 1.109 1.051 1.058 55,174 1.0527 -1.36%
2020-10-29 0 1.470 1.460 1.520 1.460 1.470 54,000 79,260 1.4678 1.066 1.058 1.102 1.058 1.066 74,485 1.0641 0.00%
2020-10-28 0 1.470 1.460 1.520 1.470 1.470 4,000 5,880 1.4700 1.066 1.058 1.102 1.066 1.066 5,517 1.0657 0.68%
2020-10-27 0 1.460 1.460 1.670 1.460 1.460 20,000 29,200 1.4600 1.058 1.058 1.211 1.058 1.058 27,587 1.0585 -3.31%
2020-10-23 0 1.510 1.500 1.570 1.510 1.510 10,000 15,100 1.5100 1.095 1.087 1.138 1.095 1.095 13,793 1.0947 -0.66%
2020-10-22 0 1.520 1.520 1.560 1.510 1.520 16,000 24,240 1.5150 1.102 1.102 1.131 1.095 1.102 22,070 1.0983 0.66%
2020-10-21 0 1.510 1.500 1.510 - - 0 0 - 1.095 1.087 1.095 - - 0 - -5.63%
2020-10-20 0 1.600 1.510 1.600 1.480 1.600 112,000 167,560 1.4961 1.160 1.095 1.160 1.073 1.160 154,487 1.0846 7.38%
2020-10-19 0 1.490 1.470 1.550 - - 0 0 - 1.080 1.066 1.124 - - 0 - 0.00%
2020-10-16 0 1.490 1.490 1.540 1.450 1.450 2,000 2,900 1.4500 1.080 1.080 1.116 1.051 1.051 2,759 1.0512 -3.25%
2020-10-15 0 1.540 1.480 1.540 1.540 1.560 22,000 34,200 1.5545 1.116 1.073 1.116 1.116 1.131 30,346 1.1270 2.67%
2020-10-14 0 1.500 1.460 1.500 1.460 1.500 16,000 23,600 1.4750 1.087 1.058 1.087 1.058 1.087 22,070 1.0693 5.63%
2020-10-12 0 1.420 1.420 1.500 1.410 1.410 10,000 14,100 1.4100 1.029 1.029 1.087 1.022 1.022 13,793 1.0222 2.16%
2020-10-09 0 1.390 1.390 1.560 - - 0 0 - 1.008 1.008 1.131 - - 0 - 0.00%
2020-10-08 0 1.390 1.370 1.570 1.390 1.390 2,000 2,780 1.3900 1.008 0.993 1.138 1.008 1.008 2,759 1.0077 0.00%
2020-10-07 0 1.390 1.390 1.500 1.340 1.440 158,000 215,080 1.3613 1.008 1.008 1.087 0.971 1.044 217,937 0.9869 -4.14%
2020-10-06 0 1.450 1.450 1.570 1.420 1.420 4,000 5,680 1.4200 1.051 1.051 1.138 1.029 1.029 5,517 1.0295 0.00%
2020-10-05 0 1.450 1.220 1.600 - - 0 0 - 1.051 0.884 1.160 - - 0 - 0.00%
2020-09-30 0 1.450 1.350 1.500 - - 0 0 - 1.051 0.979 1.087 - - 0 - 0.00%
2020-09-29 0 1.450 1.450 1.540 1.450 1.530 10,000 14,700 1.4700 1.051 1.051 1.116 1.051 1.109 13,793 1.0657 -0.68%
2020-09-28 0 1.460 1.460 1.590 1.420 1.440 36,000 51,340 1.4261 1.058 1.058 1.153 1.029 1.044 49,656 1.0339 0.00%
2020-09-25 0 1.460 1.460 1.500 1.420 1.490 34,000 49,500 1.4559 1.058 1.058 1.087 1.029 1.080 46,898 1.0555 2.10%
2020-09-24 0 1.430 1.430 1.600 1.430 1.430 2,000 2,860 1.4300 1.037 1.037 1.160 1.037 1.037 2,759 1.0367 -3.38%
2020-09-23 0 1.480 1.480 1.640 1.460 1.470 26,000 37,980 1.4608 1.073 1.073 1.189 1.058 1.066 35,863 1.0590 0.68%
2020-09-22 0 1.470 1.470 1.560 1.470 1.630 12,000 18,220 1.5183 1.066 1.066 1.131 1.066 1.182 16,552 1.1008 -2.65%
2020-09-21 0 1.510 1.510 1.640 1.460 1.510 22,000 33,020 1.5009 1.095 1.095 1.189 1.058 1.095 30,346 1.0881 0.67%
2020-09-18 0 1.500 1.460 1.530 1.500 1.500 2,000 3,000 1.5000 1.087 1.058 1.109 1.087 1.087 2,759 1.0875 0.00%
2020-09-17 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 1.087 1.087 1.109 1.087 1.087 11,035 1.0875 -5.66%
2020-09-16 0 1.590 1.520 1.590 1.600 1.600 2,000 3,200 1.6000 1.153 1.102 1.153 1.160 1.160 2,759 1.1600 6.00%
2020-09-15 0 1.500 1.500 1.600 1.500 1.500 10,000 15,000 1.5000 1.087 1.087 1.160 1.087 1.087 13,793 1.0875 0.00%
2020-09-14 0 1.500 1.500 1.570 1.500 1.500 4,000 6,000 1.5000 1.087 1.087 1.138 1.087 1.087 5,517 1.0875 0.00%
2020-09-11 0 1.500 1.500 1.760 1.500 1.500 10,000 15,000 1.5000 1.087 1.087 1.276 1.087 1.087 13,793 1.0875 -3.23%
2020-09-10 0 1.550 1.500 1.550 - - 0 0 - 1.124 1.087 1.124 - - 0 - 0.00%
2020-09-09 0 1.550 1.550 1.580 1.530 1.550 64,000 98,240 1.5350 1.124 1.124 1.145 1.109 1.124 88,278 1.1128 1.31%
2020-09-08 0 1.530 1.530 1.810 1.460 1.460 20,000 29,200 1.4600 1.109 1.109 1.312 1.058 1.058 27,587 1.0585 0.00%
2020-09-07 0 1.530 1.420 1.850 - - 0 0 - 1.109 1.029 1.341 - - 0 - 0.00%
2020-09-04 0 1.530 1.420 1.720 - - 0 0 - 1.109 1.029 1.247 - - 0 - 0.00%
2020-09-03 0 1.530 1.420 1.610 1.530 1.530 2,000 3,060 1.5300 1.109 1.029 1.167 1.109 1.109 2,759 1.1092 0.00%
2020-09-02 0 1.530 1.530 1.580 1.520 1.650 24,000 36,740 1.5308 1.109 1.109 1.145 1.102 1.196 33,104 1.1098 -3.16%
2020-09-01 0 1.580 1.450 1.650 - - 0 0 - 1.145 1.051 1.196 - - 0 - 0.00%
2020-08-31 0 1.580 1.530 1.580 - - 0 0 - 1.145 1.109 1.145 - - 0 - -0.63%
2020-08-28 0 1.590 1.550 1.590 - - 0 0 - 1.153 1.124 1.153 - - 0 - -0.62%
2020-08-27 0 1.600 1.520 1.600 1.660 1.660 2,000 3,320 1.6600 1.160 1.102 1.160 1.203 1.203 2,759 1.2035 -3.61%
2020-08-26 0 1.660 1.590 1.660 1.580 1.660 202,000 325,760 1.6127 1.203 1.153 1.203 1.145 1.203 278,628 1.1692 8.50%
2020-08-25 0 1.530 1.530 1.650 1.500 1.510 20,000 30,020 1.5010 1.109 1.109 1.196 1.087 1.095 27,587 1.0882 1.32%
2020-08-24 0 1.510 1.510 1.630 1.510 1.510 10,000 15,100 1.5100 1.095 1.095 1.182 1.095 1.095 13,793 1.0947 -1.31%
2020-08-21 0 1.530 1.500 1.530 - - 0 0 - 1.109 1.087 1.109 - - 0 - 0.00%
2020-08-20 0 1.530 1.530 1.730 1.530 1.530 40,000 61,200 1.5300 1.109 1.109 1.254 1.109 1.109 55,174 1.1092 0.00%
2020-08-19 0 1.530 1.450 1.620 - - 0 0 - 1.109 1.051 1.174 - - 0 - 0.00%
2020-08-18 0 1.530 1.530 1.660 1.500 1.600 94,000 146,600 1.5596 1.109 1.109 1.203 1.087 1.160 129,658 1.1307 -1.92%
2020-08-17 0 1.560 1.450 1.560 - - 0 0 - 1.131 1.051 1.131 - - 0 - 0.00%
2020-08-14 0 1.560 1.510 1.720 1.410 1.450 6,000 8,620 1.4367 1.131 1.095 1.247 1.022 1.051 8,276 1.0416 4.00%
2020-08-13 0 1.500 1.500 1.790 1.500 1.500 4,000 6,000 1.5000 1.087 1.087 1.298 1.087 1.087 5,517 1.0875 1.35%
2020-08-12 0 1.480 1.470 1.710 1.480 1.500 12,000 17,840 1.4867 1.073 1.066 1.240 1.073 1.087 16,552 1.0778 -1.33%
2020-08-11 0 1.500 1.500 1.530 1.490 1.500 112,000 167,580 1.4963 1.087 1.087 1.109 1.080 1.087 154,487 1.0848 -1.96%
2020-08-10 0 1.530 1.510 1.650 1.530 1.530 14,000 21,420 1.5300 1.109 1.095 1.196 1.109 1.109 19,311 1.1092 0.00%
2020-08-07 0 1.530 1.530 1.790 1.510 1.530 138,000 209,800 1.5203 1.109 1.109 1.298 1.095 1.109 190,350 1.1022 -1.92%
2020-08-06 0 1.560 1.560 1.720 1.540 1.560 34,000 52,620 1.5476 1.131 1.131 1.247 1.116 1.131 46,898 1.1220 0.00%
2020-08-05 0 1.560 1.500 1.780 1.560 1.560 74,000 114,640 1.5492 1.131 1.087 1.290 1.131 1.131 102,072 1.1231 0.65%
2020-08-04 0 1.550 1.550 1.590 1.550 1.590 42,000 65,180 1.5519 1.124 1.124 1.153 1.124 1.153 57,933 1.1251 -1.27%
2020-08-03 0 1.570 1.620 1.770 - - 0 0 - 1.138 1.174 1.283 - - 0 - 0.00%
2020-07-31 0 1.570 1.500 1.720 1.560 1.570 38,000 59,480 1.5653 1.138 1.087 1.247 1.131 1.138 52,415 1.1348 0.00%
2020-07-30 0 1.570 1.500 1.720 - - 0 0 - 1.138 1.087 1.247 - - 0 - 0.00%
2020-07-29 0 1.570 1.500 1.660 - - 0 0 - 1.138 1.087 1.203 - - 0 - 0.00%
2020-07-28 0 1.570 1.550 1.780 1.500 1.570 12,000 18,560 1.5467 1.138 1.124 1.290 1.087 1.138 16,552 1.1213 -0.63%
2020-07-27 0 1.580 1.580 1.760 1.570 1.580 8,000 12,600 1.5750 1.145 1.145 1.276 1.138 1.145 11,035 1.1418 1.28%
2020-07-24 0 1.560 1.550 1.720 - - 0 0 - 1.131 1.124 1.247 - - 0 - 0.00%
2020-07-23 0 1.560 1.560 1.720 - - 0 0 - 1.131 1.131 1.247 - - 0 - 0.00%
2020-07-22 0 1.560 1.550 1.680 1.560 1.560 4,000 6,240 1.5600 1.131 1.124 1.218 1.131 1.131 5,517 1.1310 0.00%
2020-07-21 0 1.560 1.560 1.570 1.560 1.570 22,000 34,520 1.5691 1.131 1.131 1.138 1.131 1.138 30,346 1.1376 -0.64%
2020-07-20 0 1.570 1.530 1.580 1.550 1.640 4,000 6,380 1.5950 1.138 1.109 1.145 1.124 1.189 5,517 1.1563 3.29%
2020-07-17 0 1.520 1.520 1.700 1.480 1.520 54,000 81,940 1.5174 1.102 1.102 1.232 1.073 1.102 74,485 1.1001 -1.94%
2020-07-16 0 1.550 1.550 1.700 1.540 1.560 40,000 61,920 1.5480 1.124 1.124 1.232 1.116 1.131 55,174 1.1223 -3.13%
2020-07-15 0 1.600 1.600 1.700 1.530 1.560 16,000 24,660 1.5413 1.160 1.160 1.232 1.109 1.131 22,070 1.1174 0.00%
2020-07-14 0 1.600 1.600 1.770 1.540 1.580 20,000 31,520 1.5760 1.160 1.160 1.283 1.116 1.145 27,587 1.1426 -4.76%
2020-07-13 0 1.680 1.640 1.680 1.630 1.680 98,000 162,300 1.6561 1.218 1.189 1.218 1.182 1.218 135,176 1.2007 -1.18%
2020-07-10 0 1.700 1.630 1.700 1.620 1.730 56,000 94,300 1.6839 1.232 1.182 1.232 1.174 1.254 77,243 1.2208 -0.58%
2020-07-09 0 1.710 1.710 1.720 1.700 1.740 30,000 51,440 1.7147 1.240 1.240 1.247 1.232 1.261 41,380 1.2431 0.00%
2020-07-08 0 1.710 1.680 1.710 1.680 1.710 14,000 23,580 1.6843 1.240 1.218 1.240 1.218 1.240 19,311 1.2211 0.00%
2020-07-07 0 1.710 1.660 1.720 1.610 1.710 48,000 81,080 1.6892 1.240 1.203 1.247 1.167 1.240 66,209 1.2246 -2.29%
2020-07-06 0 1.750 1.730 1.750 1.730 1.790 136,000 237,340 1.7451 1.269 1.254 1.269 1.254 1.298 187,591 1.2652 -2.78%
2020-07-03 0 1.800 1.760 1.800 1.760 1.800 108,000 190,340 1.7624 1.305 1.276 1.305 1.276 1.305 148,969 1.2777 2.27%
2020-07-02 0 1.760 1.760 1.780 1.740 1.820 156,000 273,740 1.7547 1.276 1.276 1.290 1.261 1.319 215,178 1.2722 -2.22%
2020-06-30 0 1.800 1.800 1.810 1.800 1.860 102,000 184,840 1.8122 1.305 1.305 1.312 1.305 1.348 140,693 1.3138 1.12%
2020-06-29 0 1.780 1.730 1.780 1.780 1.830 22,000 39,560 1.7982 1.290 1.254 1.290 1.290 1.327 30,346 1.3036 -1.66%
2020-06-26 0 1.810 1.730 1.810 1.760 1.810 16,000 28,340 1.7713 1.312 1.254 1.312 1.276 1.312 22,070 1.2841 2.84%
2020-06-24 0 1.760 1.760 1.850 1.720 1.740 118,000 204,220 1.7307 1.276 1.276 1.341 1.247 1.261 162,763 1.2547 2.33%
2020-06-23 0 1.720 1.710 1.720 1.700 1.730 70,000 120,480 1.7211 1.247 1.240 1.247 1.232 1.254 96,554 1.2478 -1.15%
2020-06-22 0 1.740 1.740 1.820 1.740 1.780 36,000 63,700 1.7694 1.261 1.261 1.319 1.261 1.290 49,656 1.2828 -1.14%
2020-06-19 0 1.760 1.700 1.760 - - 0 0 - 1.276 1.232 1.276 - - 0 - -0.56%
2020-06-18 0 1.770 1.710 1.800 1.770 1.770 10,000 17,700 1.7700 1.283 1.240 1.305 1.283 1.283 13,793 1.2832 -1.12%
2020-06-17 0 1.790 1.750 1.800 1.770 1.820 16,000 28,840 1.8025 1.298 1.269 1.305 1.283 1.319 22,070 1.3068 1.70%
2020-06-16 0 1.760 1.760 1.780 1.700 1.760 64,000 109,600 1.7125 1.276 1.276 1.290 1.232 1.276 88,278 1.2415 -1.12%
2020-06-15 0 1.780 1.760 1.780 1.780 1.780 6,000 10,680 1.7800 1.290 1.276 1.290 1.290 1.290 8,276 1.2905 -1.11%
2020-06-12 0 1.800 1.800 1.880 1.730 1.800 90,000 158,860 1.7651 1.305 1.305 1.363 1.254 1.305 124,141 1.2797 1.12%
2020-06-11 0 1.780 1.780 1.830 1.780 1.830 260,000 466,360 1.7937 1.290 1.290 1.327 1.290 1.327 358,630 1.3004 -2.73%
2020-06-10 0 1.830 1.830 1.870 1.830 1.830 2,000 3,660 1.8300 1.327 1.327 1.356 1.327 1.327 2,759 1.3267 0.00%
2020-06-09 0 1.830 1.830 1.870 1.800 1.900 24,000 43,880 1.8283 1.327 1.327 1.356 1.305 1.377 33,104 1.3255 1.67%
2020-06-08 0 1.800 1.800 1.830 1.780 1.830 276,000 492,540 1.7846 1.305 1.305 1.327 1.290 1.327 380,699 1.2938 -2.70%
2020-06-05 0 1.850 1.820 1.850 - - 0 0 - 1.341 1.319 1.341 - - 0 - 0.00%
2020-06-04 0 1.850 1.800 1.850 1.800 1.850 16,000 29,260 1.8288 1.341 1.305 1.341 1.305 1.341 22,070 1.3258 1.09%
2020-06-03 0 1.830 1.810 1.830 1.830 1.830 2,000 3,660 1.8300 1.327 1.312 1.327 1.327 1.327 2,759 1.3267 0.00%
2020-06-02 0 1.830 1.810 1.830 1.810 1.890 92,000 170,560 1.8539 1.327 1.312 1.327 1.312 1.370 126,900 1.3441 -3.17%
2020-06-01 0 1.890 1.850 1.890 1.800 1.900 124,000 233,300 1.8815 1.370 1.341 1.370 1.305 1.377 171,039 1.3640 0.53%
2020-05-29 0 1.880 1.840 1.880 1.830 1.900 14,000 25,880 1.8486 1.363 1.334 1.363 1.327 1.377 19,311 1.3402 1.62%
2020-05-28 0 1.850 1.800 1.850 - - 0 0 - 1.341 1.305 1.341 - - 0 - -0.54%
2020-05-27 0 1.860 1.860 1.870 1.830 1.870 20,000 37,020 1.8510 1.348 1.348 1.356 1.327 1.356 27,587 1.3419 -2.11%
2020-05-26 0 1.900 1.870 1.950 1.710 1.950 92,000 169,460 1.8420 1.377 1.356 1.414 1.240 1.414 126,900 1.3354 2.70%
2020-05-25 0 1.850 1.800 1.900 1.710 1.890 114,000 203,860 1.7882 1.341 1.305 1.377 1.240 1.370 157,245 1.2964 0.54%
2020-05-22 0 1.840 1.780 1.850 1.720 1.900 232,000 414,520 1.7867 1.334 1.290 1.341 1.247 1.377 320,008 1.2953 -1.08%
2020-05-21 0 1.860 1.820 1.860 1.810 1.920 176,000 324,740 1.8451 1.348 1.319 1.348 1.312 1.392 242,765 1.3377 -0.53%
2020-05-20 0 1.870 1.850 1.870 1.830 1.920 180,000 335,440 1.8636 1.356 1.341 1.356 1.327 1.392 248,282 1.3510 -1.58%
2020-05-19 0 1.900 1.870 1.900 1.830 2.030 574,000 1,110,140 1.9340 1.377 1.356 1.377 1.327 1.472 791,744 1.4021 -8.65%
2020-05-18 0 2.080 2.080 2.100 2.010 2.380 4,188,001 9,109,782 2.1752 1.508 1.508 1.522 1.457 1.725 5,776,701 1.5770 18.86%
2020-05-15 1 - - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2020-05-08 0 1.750 1.700 1.750 1.650 1.750 116,000 199,240 1.7176 1.269 1.232 1.269 1.196 1.269 160,004 1.2452 1.16%
2020-05-07 0 1.730 1.690 1.740 1.560 1.730 394,000 674,380 1.7116 1.254 1.225 1.261 1.131 1.254 543,462 1.2409 12.34%
2020-05-06 0 1.540 1.540 1.670 1.540 1.670 136,000 216,580 1.5925 1.116 1.116 1.211 1.116 1.211 187,591 1.1545 -3.75%
2020-05-05 0 1.600 1.560 1.660 1.550 1.600 8,000 12,600 1.5750 1.160 1.131 1.203 1.124 1.160 11,035 1.1418 3.23%
2020-05-04 0 1.550 1.550 1.600 1.540 1.590 24,000 37,260 1.5525 1.124 1.124 1.160 1.116 1.153 33,104 1.1255 -0.64%
2020-04-29 0 1.560 1.560 1.630 1.560 1.560 34,000 52,640 1.5482 1.131 1.131 1.182 1.131 1.131 46,898 1.1224 -1.27%
2020-04-28 0 1.580 1.580 1.600 1.550 1.680 74,000 121,980 1.6484 1.145 1.145 1.160 1.124 1.218 102,072 1.1950 0.64%
2020-04-27 0 1.570 1.540 1.570 1.540 1.570 40,000 62,240 1.5560 1.138 1.116 1.138 1.116 1.138 55,174 1.1281 1.95%
2020-04-24 0 1.540 1.530 1.540 1.490 1.550 110,000 168,900 1.5355 1.116 1.109 1.116 1.080 1.124 151,728 1.1132 1.99%
2020-04-23 0 1.510 1.480 1.510 1.510 1.580 24,000 36,720 1.5300 1.095 1.073 1.095 1.095 1.145 33,104 1.1092 -3.82%
2020-04-22 0 1.570 1.520 1.570 1.580 1.580 10,000 15,800 1.5800 1.138 1.102 1.138 1.145 1.145 13,793 1.1455 -1.87%
2020-04-21 0 1.600 1.520 1.600 1.600 1.600 2,000 3,200 1.6000 1.160 1.102 1.160 1.160 1.160 2,759 1.1600 -2.44%
2020-04-20 0 1.640 1.560 1.640 1.630 1.730 124,000 209,100 1.6863 1.189 1.131 1.189 1.182 1.254 171,039 1.2225 1.23%
2020-04-17 0 1.620 1.550 1.620 1.480 1.620 94,000 147,020 1.5640 1.174 1.124 1.174 1.073 1.174 129,658 1.1339 11.72%
2020-04-16 0 1.450 1.450 1.560 1.450 1.450 2,000 2,900 1.4500 1.051 1.051 1.131 1.051 1.051 2,759 1.0512 -4.61%
2020-04-15 0 1.520 1.420 1.530 1.500 1.520 18,000 27,200 1.5111 1.102 1.029 1.109 1.087 1.102 24,828 1.0955 4.83%
2020-04-14 0 1.450 1.350 1.500 1.450 1.450 4,000 5,800 1.4500 1.051 0.979 1.087 1.051 1.051 5,517 1.0512 2.84%
2020-04-09 0 1.410 1.410 1.600 1.390 1.410 8,000 11,240 1.4050 1.022 1.022 1.160 1.008 1.022 11,035 1.0186 0.00%
2020-04-08 0 1.410 1.360 1.500 - - 0 0 - 1.022 0.986 1.087 - - 0 - 0.00%
2020-04-07 0 1.410 1.410 1.500 - - 0 0 - 1.022 1.022 1.087 - - 0 - 0.71%
2020-04-06 0 1.400 1.400 1.450 1.370 1.390 22,000 30,440 1.3836 1.015 1.015 1.051 0.993 1.008 30,346 1.0031 7.69%
2020-04-03 0 1.300 1.300 1.360 1.180 1.350 12,000 15,760 1.3133 0.942 0.942 0.986 0.855 0.979 16,552 0.9521 -4.41%
2020-04-02 0 1.360 1.360 1.520 1.360 1.360 4,000 5,440 1.3600 0.986 0.986 1.102 0.986 0.986 5,517 0.9860 0.00%
2020-04-01 0 1.360 1.360 1.630 - - 0 0 - 0.986 0.986 1.182 - - 0 - 0.00%
2020-03-31 0 1.360 1.360 1.580 1.330 1.360 18,000 24,360 1.3533 0.986 0.986 1.145 0.964 0.986 24,828 0.9811 3.03%
2020-03-30 0 1.320 1.320 1.480 1.220 1.420 68,000 85,860 1.2626 0.957 0.957 1.073 0.884 1.029 93,796 0.9154 -7.04%
2020-03-27 0 1.420 1.410 1.580 1.420 1.420 10,000 14,200 1.4200 1.029 1.022 1.145 1.029 1.029 13,793 1.0295 3.65%
2020-03-26 0 1.370 1.370 1.490 1.360 1.370 44,000 60,260 1.3695 0.993 0.993 1.080 0.986 0.993 60,691 0.9929 -8.67%
2020-03-25 0 1.500 1.370 1.600 1.360 1.500 14,000 19,600 1.4000 1.087 0.993 1.160 0.986 1.087 19,311 1.0150 3.45%
2020-03-24 0 1.450 1.430 1.500 1.400 1.450 148,000 214,020 1.4461 1.051 1.037 1.087 1.015 1.051 204,143 1.0484 9.85%
2020-03-23 0 1.320 1.380 1.530 1.250 1.250 2,000 2,500 1.2500 0.957 1.000 1.109 0.906 0.906 2,759 0.9062 -16.98%
2020-03-20 0 1.590 1.310 1.590 1.500 1.620 6,000 9,420 1.5700 1.153 0.950 1.153 1.087 1.174 8,276 1.1382 0.00%
2020-03-19 0 1.590 1.220 1.590 1.280 1.600 52,000 69,800 1.3423 1.153 0.884 1.153 0.928 1.160 71,726 0.9731 17.78%
2020-03-18 0 1.350 1.350 1.550 1.310 1.350 32,000 42,760 1.3363 0.979 0.979 1.124 0.950 0.979 44,139 0.9688 -2.88%
2020-03-17 0 1.390 1.390 1.540 1.330 1.570 112,000 155,220 1.3859 1.008 1.008 1.116 0.964 1.138 154,487 1.0047 -6.08%
2020-03-16 0 1.480 1.480 1.490 1.420 1.430 24,000 34,200 1.4250 1.073 1.073 1.080 1.029 1.037 33,104 1.0331 -2.63%
2020-03-13 0 1.520 1.520 1.660 1.300 1.510 222,000 328,340 1.4790 1.102 1.102 1.203 0.942 1.095 306,215 1.0723 1.33%
2020-03-12 0 1.500 1.500 1.550 1.500 1.600 52,000 80,200 1.5423 1.087 1.087 1.124 1.087 1.160 71,726 1.1181 -7.41%
2020-03-11 0 1.620 1.620 1.710 - - 0 0 - 1.174 1.174 1.240 - - 0 - 1.25%
2020-03-10 0 1.600 1.600 1.700 - - 0 0 - 1.160 1.160 1.232 - - 0 - 1.27%
2020-03-09 0 1.580 1.580 1.700 1.580 1.600 62,000 98,960 1.5961 1.145 1.145 1.232 1.145 1.160 85,519 1.1572 -5.95%
2020-03-06 0 1.680 1.640 1.800 1.680 1.680 20,000 33,600 1.6800 1.218 1.189 1.305 1.218 1.218 27,587 1.2180 0.00%
2020-03-05 0 1.680 1.680 1.700 1.670 1.680 58,000 96,960 1.6717 1.218 1.218 1.232 1.211 1.218 80,002 1.2120 0.00%
2020-03-04 0 1.680 1.640 1.870 - - 0 0 - 1.218 1.189 1.356 - - 0 - 0.00%
2020-03-03 0 1.680 1.650 1.800 - - 0 0 - 1.218 1.196 1.305 - - 0 - 0.00%
2020-03-02 0 1.680 1.640 1.780 - - 0 0 - 1.218 1.189 1.290 - - 0 - 0.00%
2020-02-28 0 1.680 1.680 1.800 1.680 1.680 40,000 67,200 1.6800 1.218 1.218 1.305 1.218 1.218 55,174 1.2180 -4.55%
2020-02-27 0 1.760 1.680 1.780 1.760 1.760 10,000 17,600 1.7600 1.276 1.218 1.290 1.276 1.276 13,793 1.2760 0.00%
2020-02-26 0 1.760 1.750 1.760 1.760 1.760 4,000 7,040 1.7600 1.276 1.269 1.276 1.276 1.276 5,517 1.2760 0.57%
2020-02-25 0 1.750 1.730 1.770 1.730 1.750 22,000 38,100 1.7318 1.269 1.254 1.283 1.254 1.269 30,346 1.2555 -1.13%
2020-02-24 0 1.770 1.700 1.900 1.640 1.770 18,000 30,360 1.6867 1.283 1.232 1.377 1.189 1.283 24,828 1.2228 0.57%
2020-02-21 0 1.760 1.700 1.760 1.710 1.760 84,000 145,100 1.7274 1.276 1.232 1.276 1.240 1.276 115,865 1.2523 0.00%
2020-02-20 0 1.760 1.700 1.820 - - 0 0 - 1.276 1.232 1.319 - - 0 - 0.00%
2020-02-19 0 1.760 1.720 1.750 1.700 1.760 82,000 141,560 1.7263 1.276 1.247 1.269 1.232 1.276 113,106 1.2516 -2.22%
2020-02-18 0 1.800 1.780 1.800 1.720 1.890 44,000 76,260 1.7332 1.305 1.290 1.305 1.247 1.370 60,691 1.2565 2.27%
2020-02-17 0 1.760 1.740 1.760 1.710 1.760 84,000 144,940 1.7255 1.276 1.261 1.276 1.240 1.276 115,865 1.2509 1.73%
2020-02-14 0 1.730 1.710 1.730 1.710 1.800 90,000 156,140 1.7349 1.254 1.240 1.254 1.240 1.305 124,141 1.2578 -0.57%
2020-02-13 0 1.740 1.740 1.830 1.680 1.680 2,000 3,360 1.6800 1.261 1.261 1.327 1.218 1.218 2,759 1.2180 -6.95%
2020-02-12 0 1.870 1.780 1.870 1.780 1.880 10,000 18,380 1.8380 1.356 1.290 1.356 1.290 1.363 13,793 1.3325 2.75%
2020-02-11 0 1.820 1.660 1.850 1.650 1.820 74,000 132,280 1.7876 1.319 1.203 1.341 1.196 1.319 102,072 1.2960 2.25%
2020-02-10 0 1.780 1.700 1.770 1.680 1.780 40,000 67,740 1.6935 1.290 1.232 1.283 1.218 1.290 55,174 1.2278 4.71%
2020-02-07 0 1.700 1.660 1.700 1.640 1.720 50,000 83,880 1.6776 1.232 1.203 1.232 1.189 1.247 68,967 1.2162 -2.30%
2020-02-06 0 1.740 1.650 1.780 1.630 1.740 76,000 125,860 1.6561 1.261 1.196 1.290 1.182 1.261 104,830 1.2006 3.57%
2020-02-05 0 1.680 1.660 1.740 1.640 1.680 94,000 156,800 1.6681 1.218 1.203 1.261 1.189 1.218 129,658 1.2093 -1.18%
2020-02-04 0 1.700 1.630 1.700 - - 0 0 - 1.232 1.182 1.232 - - 0 - -0.58%
2020-02-03 0 1.710 1.700 1.800 1.650 1.710 62,000 102,520 1.6535 1.240 1.232 1.305 1.196 1.240 85,519 1.1988 -1.72%
2020-01-31 0 1.740 1.670 1.740 1.640 1.800 118,000 197,220 1.6714 1.261 1.211 1.261 1.189 1.305 162,763 1.2117 3.57%
2020-01-30 0 1.680 1.680 1.700 1.680 1.720 118,000 200,180 1.6964 1.218 1.218 1.232 1.218 1.247 162,763 1.2299 -2.33%
2020-01-29 0 1.720 1.720 1.730 1.700 1.740 196,000 337,040 1.7196 1.247 1.247 1.254 1.232 1.261 270,352 1.2467 -2.82%
2020-01-24 0 1.770 1.730 1.880 - - 0 0 - 1.283 1.254 1.363 - - 0 - 0.00%
2020-01-23 0 1.770 1.770 1.810 1.760 1.760 4,000 7,040 1.7600 1.283 1.283 1.312 1.276 1.276 5,517 1.2760 -2.75%
2020-01-22 0 1.820 1.730 1.880 - - 0 0 - 1.319 1.254 1.363 - - 0 - 0.00%
2020-01-21 0 1.820 1.760 1.820 - - 0 0 - 1.319 1.276 1.319 - - 0 - 0.00%
2020-01-20 0 1.820 1.820 1.860 1.760 1.800 130,000 231,780 1.7829 1.319 1.319 1.348 1.276 1.305 179,315 1.2926 0.55%
2020-01-17 0 1.810 1.810 1.850 1.800 1.810 12,000 21,620 1.8017 1.312 1.312 1.341 1.305 1.312 16,552 1.3062 0.56%
2020-01-16 0 1.800 1.800 1.880 1.800 1.800 14,000 25,200 1.8000 1.305 1.305 1.363 1.305 1.305 19,311 1.3050 -1.64%
2020-01-15 0 1.830 1.830 1.880 1.800 1.850 44,000 80,220 1.8232 1.327 1.327 1.363 1.305 1.341 60,691 1.3218 2.81%
2020-01-14 0 1.780 1.780 1.840 1.720 1.720 10,000 17,200 1.7200 1.290 1.290 1.334 1.247 1.247 13,793 1.2470 -0.56%
2020-01-13 0 1.790 1.790 1.850 1.750 1.760 56,000 98,060 1.7511 1.298 1.298 1.341 1.269 1.276 77,243 1.2695 -0.56%
2020-01-10 0 1.800 1.760 1.800 - - 0 0 - 1.305 1.276 1.305 - - 0 - -0.55%
2020-01-09 0 1.810 1.810 1.850 1.750 1.810 26,000 46,400 1.7846 1.312 1.312 1.341 1.269 1.312 35,863 1.2938 -3.72%
2020-01-08 0 1.880 1.830 1.880 1.780 1.880 4,000 7,320 1.8300 1.363 1.327 1.363 1.290 1.363 5,517 1.3267 0.00%
2020-01-07 0 1.880 1.820 1.880 1.730 1.880 34,000 61,580 1.8112 1.363 1.319 1.363 1.254 1.363 46,898 1.3131 -2.08%
2020-01-06 0 1.920 1.850 1.920 1.930 1.930 4,000 7,720 1.9300 1.392 1.341 1.392 1.399 1.399 5,517 1.3992 -0.52%
2020-01-03 0 1.930 1.880 1.930 1.870 1.930 206,000 389,780 1.8921 1.399 1.363 1.399 1.356 1.399 284,145 1.3718 3.76%
2020-01-02 0 1.860 1.860 1.890 1.820 1.900 28,000 52,000 1.8571 1.348 1.348 1.370 1.319 1.377 38,622 1.3464 0.00%
2019-12-31 0 1.860 1.830 1.870 1.810 1.860 84,000 153,040 1.8219 1.348 1.327 1.356 1.312 1.348 115,865 1.3208 -1.59%
2019-12-30 0 1.890 1.850 1.890 1.890 1.910 26,000 49,300 1.8962 1.370 1.341 1.370 1.370 1.385 35,863 1.3747 -1.05%
2019-12-27 0 1.910 1.900 1.910 1.880 1.910 190,000 361,440 1.9023 1.385 1.377 1.385 1.363 1.385 262,076 1.3791 -2.05%
2019-12-24 0 1.950 1.900 1.990 1.930 1.950 32,000 62,200 1.9438 1.414 1.377 1.443 1.399 1.414 44,139 1.4092 -2.50%
2019-12-23 0 2.000 1.930 2.000 1.920 2.000 20,000 38,860 1.9430 1.450 1.399 1.450 1.392 1.450 27,587 1.4086 0.00%
2019-12-20 0 2.000 1.950 2.000 1.940 2.000 54,000 105,420 1.9522 1.450 1.414 1.450 1.406 1.450 74,485 1.4153 2.04%
2019-12-19 0 1.960 1.960 1.990 1.960 1.960 34,000 66,640 1.9600 1.421 1.421 1.443 1.421 1.421 46,898 1.4210 -1.01%
2019-12-18 0 1.980 1.970 1.980 1.970 1.980 24,000 47,500 1.9792 1.435 1.428 1.435 1.428 1.435 33,104 1.4349 -1.00%
2019-12-17 0 2.000 1.960 2.000 1.950 1.980 96,000 188,420 1.9627 1.450 1.421 1.450 1.414 1.435 132,417 1.4229 0.50%
2019-12-16 0 1.990 1.970 1.990 1.990 1.990 14,000 27,860 1.9900 1.443 1.428 1.443 1.443 1.443 19,311 1.4427 -1.00%
2019-12-13 0 2.010 1.980 2.010 1.980 2.020 204,000 405,140 1.9860 1.457 1.435 1.457 1.435 1.464 281,387 1.4398 0.00%
2019-12-12 0 2.010 2.010 2.020 1.990 2.040 56,000 112,760 2.0136 1.457 1.457 1.464 1.443 1.479 77,243 1.4598 -1.47%
2019-12-11 0 2.040 1.990 2.040 2.000 2.050 380,000 765,940 2.0156 1.479 1.443 1.479 1.450 1.486 524,151 1.4613 0.99%
2019-12-10 0 2.020 2.020 2.030 1.960 2.030 186,000 370,840 1.9938 1.464 1.464 1.472 1.421 1.472 256,558 1.4454 -0.49%
2019-12-09 0 2.030 2.030 2.050 2.000 2.050 34,000 69,060 2.0312 1.472 1.472 1.486 1.450 1.486 46,898 1.4726 -0.98%
2019-12-06 0 2.050 2.030 2.070 2.000 2.050 102,000 206,500 2.0245 1.486 1.472 1.501 1.450 1.486 140,693 1.4677 -0.97%
2019-12-05 0 2.070 2.010 2.070 2.000 2.080 38,000 77,620 2.0426 1.501 1.457 1.501 1.450 1.508 52,415 1.4809 0.98%
2019-12-04 0 2.050 2.050 2.080 1.990 2.100 224,000 459,640 2.0520 1.486 1.486 1.508 1.443 1.522 308,973 1.4876 1.99%
2019-12-03 0 2.010 2.000 2.040 1.930 2.010 108,000 213,520 1.9770 1.457 1.450 1.479 1.399 1.457 148,969 1.4333 1.01%
2019-12-02 0 1.990 1.990 2.020 1.990 2.050 82,000 164,440 2.0054 1.443 1.443 1.464 1.443 1.486 113,106 1.4539 -3.86%
2019-11-29 0 2.070 2.010 2.070 1.960 2.070 656,000 1,310,580 1.9978 1.501 1.457 1.501 1.421 1.501 904,851 1.4484 0.98%
2019-11-28 0 2.050 2.010 2.050 1.850 2.150 2,130,000 4,351,600 2.0430 1.486 1.457 1.486 1.341 1.559 2,938,006 1.4811 10.22%
2019-11-27 0 1.860 1.850 1.970 1.830 1.900 66,000 121,420 1.8397 1.348 1.341 1.428 1.327 1.377 91,037 1.3337 -2.11%
2019-11-26 0 1.900 1.870 1.900 1.810 1.900 278,000 514,040 1.8491 1.377 1.356 1.377 1.312 1.377 383,458 1.3405 -1.55%
2019-11-25 0 1.930 1.900 1.930 1.880 1.940 182,000 345,620 1.8990 1.399 1.377 1.399 1.363 1.406 251,041 1.3767 -0.52%
2019-11-22 0 1.940 1.920 1.940 1.880 1.980 278,000 532,920 1.9170 1.406 1.392 1.406 1.363 1.435 383,458 1.3898 -0.51%
2019-11-21 0 1.950 1.920 1.960 1.910 2.020 524,000 1,027,980 1.9618 1.414 1.392 1.421 1.385 1.464 722,777 1.4223 -3.47%
2019-11-20 0 2.020 2.010 2.020 1.900 2.080 960,000 1,946,340 2.0274 1.464 1.457 1.464 1.377 1.508 1,324,172 1.4699 5.21%
2019-11-19 0 1.920 1.920 1.940 1.900 1.970 816,000 1,572,420 1.9270 1.392 1.392 1.406 1.377 1.428 1,125,546 1.3970 -4.48%
2019-11-18 0 2.010 1.950 2.010 1.780 2.080 3,696,000 7,254,360 1.9628 1.457 1.414 1.457 1.290 1.508 5,098,062 1.4230 5.79%
2019-11-15 0 1.900 1.830 1.900 1.820 2.280 5,834,000 11,407,180 1.9553 1.377 1.327 1.377 1.319 1.653 8,047,103 1.4176 -8.65%
2019-11-14 0 2.080 2.040 2.080 1.500 2.600 22,980,000 48,436,760 2.1078 1.508 1.479 1.508 1.087 1.885 31,697,365 1.5281 43.45%
2019-11-13 0 1.450 1.410 1.450 1.440 1.450 102,000 147,740 1.4484 1.051 1.022 1.051 1.044 1.051 140,693 1.0501 0.69%
2019-11-12 0 1.440 1.430 1.450 1.410 1.470 258,000 370,120 1.4346 1.044 1.037 1.051 1.022 1.066 355,871 1.0400 2.86%
2019-11-11 0 1.400 1.370 1.400 1.350 1.420 96,000 133,000 1.3854 1.015 0.993 1.015 0.979 1.029 132,417 1.0044 0.00%
2019-11-08 0 1.400 1.370 1.400 1.330 1.450 450,000 621,020 1.3800 1.015 0.993 1.015 0.964 1.051 620,706 1.0005 7.69%
2019-11-07 0 1.300 1.300 1.350 1.260 1.300 40,000 51,480 1.2870 0.942 0.942 0.979 0.913 0.942 55,174 0.9331 3.17%
2019-11-06 0 1.260 1.260 1.280 1.240 1.250 6,000 7,460 1.2433 0.913 0.913 0.928 0.899 0.906 8,276 0.9014 0.80%
2019-11-05 0 1.250 1.200 1.250 1.250 1.250 18,000 22,500 1.2500 0.906 0.870 0.906 0.906 0.906 24,828 0.9062 0.00%
2019-11-04 0 1.250 1.170 1.330 1.200 1.250 34,000 41,000 1.2059 0.906 0.848 0.964 0.870 0.906 46,898 0.8742 4.17%
2019-11-01 0 1.200 1.180 1.250 - - 0 0 - 0.870 0.855 0.906 - - 0 - 0.00%
2019-10-31 0 1.200 1.190 1.380 1.130 1.200 22,000 26,260 1.1936 0.870 0.863 1.000 0.819 0.870 30,346 0.8654 -2.44%
2019-10-30 0 1.230 1.130 1.380 - - 0 0 - 0.892 0.819 1.000 - - 0 - 0.00%
2019-10-29 0 1.230 1.210 1.380 1.230 1.240 40,000 49,400 1.2350 0.892 0.877 1.000 0.892 0.899 55,174 0.8954 -2.38%
2019-10-28 0 1.260 1.260 1.380 1.260 1.330 52,000 66,340 1.2758 0.913 0.913 1.000 0.913 0.964 71,726 0.9249 -5.26%
2019-10-25 0 1.330 1.330 1.350 1.290 1.350 176,000 232,660 1.3219 0.964 0.964 0.979 0.935 0.979 242,765 0.9584 3.10%
2019-10-24 0 1.290 1.220 1.290 1.200 1.300 76,000 95,520 1.2568 0.935 0.884 0.935 0.870 0.942 104,830 0.9112 8.40%
2019-10-23 0 1.190 1.120 1.230 - - 0 0 - 0.863 0.812 0.892 - - 0 - 0.00%
2019-10-22 0 1.190 1.120 1.200 1.190 1.190 12,000 14,280 1.1900 0.863 0.812 0.870 0.863 0.863 16,552 0.8627 0.00%
2019-10-21 0 1.190 1.080 1.190 1.120 1.200 38,000 45,180 1.1889 0.863 0.783 0.863 0.812 0.870 52,415 0.8620 -0.83%
2019-10-18 0 1.200 1.130 1.200 - - 0 0 - 0.870 0.819 0.870 - - 0 - 0.00%
2019-10-17 0 1.200 1.040 1.210 1.180 1.210 290,000 347,780 1.1992 0.870 0.754 0.877 0.855 0.877 400,010 0.8694 3.45%
2019-10-16 0 1.160 1.130 1.190 1.130 1.160 24,000 27,420 1.1425 0.841 0.819 0.863 0.819 0.841 33,104 0.8283 2.65%
2019-10-15 0 1.130 1.130 1.170 1.130 1.220 22,000 26,360 1.1982 0.819 0.819 0.848 0.819 0.884 30,346 0.8687 2.73%
2019-10-14 0 1.100 1.100 1.120 1.100 1.120 64,000 70,760 1.1056 0.797 0.797 0.812 0.797 0.812 88,278 0.8016 0.92%
2019-10-11 0 1.090 1.090 1.160 1.070 1.190 74,000 82,900 1.1203 0.790 0.790 0.841 0.776 0.863 102,072 0.8122 -0.91%
2019-10-10 0 1.100 1.060 1.100 1.050 1.100 6,000 6,420 1.0700 0.797 0.768 0.797 0.761 0.797 8,276 0.7757 4.76%
2019-10-09 0 1.050 1.050 1.140 1.030 1.050 56,000 58,180 1.0389 0.761 0.761 0.826 0.747 0.761 77,243 0.7532 -9.48%
2019-10-08 0 1.160 1.050 1.160 - - 0 0 - 0.841 0.761 0.841 - - 0 - -0.85%
2019-10-04 0 1.170 1.050 1.170 1.190 1.190 20,000 23,800 1.1900 0.848 0.761 0.848 0.863 0.863 27,587 0.8627 -1.68%
2019-10-03 0 1.190 1.010 1.190 1.060 1.250 8,000 8,860 1.1075 0.863 0.732 0.863 0.768 0.906 11,035 0.8029 12.26%
2019-10-02 0 1.060 1.010 1.060 1.060 1.060 92,000 97,520 1.0600 0.768 0.732 0.768 0.768 0.768 126,900 0.7685 0.00%
2019-09-30 0 1.060 1.060 1.200 1.050 1.060 42,000 44,120 1.0505 0.768 0.768 0.870 0.761 0.768 57,933 0.7616 1.92%
2019-09-27 0 1.040 1.040 1.090 1.040 1.060 26,000 27,440 1.0554 0.754 0.754 0.790 0.754 0.768 35,863 0.7651 -1.89%
2019-09-26 0 1.060 1.010 1.100 1.060 1.060 16,000 16,960 1.0600 0.768 0.732 0.797 0.768 0.768 22,070 0.7685 0.00%
2019-09-25 0 1.060 1.050 1.220 1.060 1.100 22,000 23,400 1.0636 0.768 0.761 0.884 0.768 0.797 30,346 0.7711 -3.64%
2019-09-24 0 1.100 1.100 1.220 1.100 1.100 22,000 24,200 1.1000 0.797 0.797 0.884 0.797 0.797 30,346 0.7975 0.00%
2019-09-23 0 1.100 1.090 1.220 - - 0 0 - 0.797 0.790 0.884 - - 0 - 0.00%
2019-09-20 0 1.100 1.100 1.160 1.100 1.100 2,000 2,200 1.1000 0.797 0.797 0.841 0.797 0.797 2,759 0.7975 0.00%
2019-09-19 0 1.100 1.100 1.130 1.080 1.090 40,000 43,260 1.0815 0.797 0.797 0.819 0.783 0.790 55,174 0.7841 -2.65%
2019-09-18 0 1.130 1.130 1.150 1.130 1.150 16,000 18,200 1.1375 0.819 0.819 0.834 0.819 0.834 22,070 0.8247 -4.24%
2019-09-17 0 1.180 1.130 1.180 - - 0 0 - 0.855 0.819 0.855 - - 0 - 0.00%
2019-09-16 0 1.180 1.130 1.180 - - 0 0 - 0.855 0.819 0.855 - - 0 - 0.00%
2019-09-13 0 1.180 1.120 1.270 - - 0 0 - 0.855 0.812 0.921 - - 0 - 0.00%
2019-09-12 0 1.180 1.130 1.180 - - 0 0 - 0.855 0.819 0.855 - - 0 - -1.67%
2019-09-11 0 1.200 1.160 1.200 1.130 1.200 36,000 41,840 1.1622 0.870 0.841 0.870 0.819 0.870 49,656 0.8426 1.69%
2019-09-10 0 1.180 0.990 1.180 1.180 1.180 64,000 75,520 1.1800 0.855 0.718 0.855 0.855 0.855 88,278 0.8555 -0.84%
2019-09-09 0 1.190 1.140 1.270 - - 0 0 - 0.863 0.826 0.921 - - 0 - 0.00%
2019-09-06 0 1.190 1.150 1.190 - - 0 0 - 0.863 0.834 0.863 - - 0 - 0.00%
2019-09-05 0 1.190 1.140 1.190 - - 0 0 - 0.863 0.826 0.863 - - 0 - 0.00%
2019-09-04 0 1.190 0.990 1.190 - - 0 0 - 0.863 0.718 0.863 - - 0 - 0.00%
2019-09-03 0 1.190 1.140 1.300 - - 0 0 - 0.863 0.826 0.942 - - 0 - 0.00%
2019-09-02 0 1.190 1.140 1.280 - - 0 0 - 0.863 0.826 0.928 - - 0 - 0.00%
2019-08-30 0 1.190 1.150 1.190 - - 0 0 - 0.863 0.834 0.863 - - 0 - -0.83%
2019-08-29 0 1.200 1.100 1.250 1.200 1.200 12,000 14,400 1.2000 0.870 0.797 0.906 0.870 0.870 16,552 0.8700 7.14%
2019-08-28 0 1.120 1.060 1.200 - - 0 0 - 0.812 0.768 0.870 - - 0 - 0.00%
2019-08-27 0 1.120 1.020 1.370 - - 0 0 - 0.812 0.739 0.993 - - 0 - 0.00%
2019-08-26 0 1.120 1.010 1.130 1.120 1.120 28,000 31,360 1.1200 0.812 0.732 0.819 0.812 0.812 38,622 0.8120 -0.88%
2019-08-23 0 1.130 1.100 1.200 - - 0 0 - 0.819 0.797 0.870 - - 0 - 0.00%
2019-08-22 0 1.130 1.130 1.310 1.100 1.100 15,000 16,470 1.0980 0.819 0.819 0.950 0.797 0.797 20,690 0.7960 -0.88%
2019-08-21 0 1.140 1.100 1.320 - - 0 0 - 0.826 0.797 0.957 - - 0 - 0.00%
2019-08-20 0 1.140 1.110 1.300 - - 0 0 - 0.826 0.805 0.942 - - 0 - 0.00%
2019-08-19 0 1.140 1.140 1.260 - - 0 0 - 0.826 0.826 0.913 - - 0 - 1.79%
2019-08-16 0 1.120 1.120 1.290 - - 10,000 11,200 1.1200 0.812 0.812 0.935 - - 13,793 0.8120 0.00%
2019-08-15 0 1.120 1.120 1.160 1.100 1.120 214,000 237,700 1.1107 0.812 0.812 0.841 0.797 0.812 295,180 0.8053 -4.27%
2019-08-14 0 1.170 1.170 1.210 1.170 1.220 42,000 50,400 1.2000 0.848 0.848 0.877 0.848 0.884 57,933 0.8700 0.86%
2019-08-13 0 1.160 1.160 1.200 1.120 1.160 66,000 75,340 1.1415 0.841 0.841 0.870 0.812 0.841 91,037 0.8276 -6.45%
2019-08-12 0 1.240 1.110 1.240 - - 0 0 - 0.899 0.805 0.899 - - 0 - 0.00%
2019-08-09 0 1.240 1.110 1.240 - - 0 0 - 0.899 0.805 0.899 - - 0 - 0.00%
2019-08-08 0 1.240 1.210 1.240 1.190 1.250 116,000 139,660 1.2040 0.899 0.877 0.899 0.863 0.906 160,004 0.8729 2.48%
2019-08-07 0 1.210 1.160 1.220 1.160 1.210 12,000 14,020 1.1683 0.877 0.841 0.884 0.841 0.877 16,552 0.8470 0.83%
2019-08-06 0 1.200 1.180 1.220 1.150 1.220 88,000 102,680 1.1668 0.870 0.855 0.884 0.834 0.884 121,382 0.8459 -2.44%
2019-08-05 0 1.230 1.210 1.230 1.150 1.260 176,000 213,460 1.2128 0.892 0.877 0.892 0.834 0.913 242,765 0.8793 -5.38%
2019-08-02 0 1.300 1.180 1.320 1.140 1.300 22,000 25,580 1.1627 0.942 0.855 0.957 0.826 0.942 30,346 0.8430 -2.99%
2019-08-01 0 1.340 1.220 1.340 - - 0 0 - 0.971 0.884 0.971 - - 0 - 0.00%
2019-07-31 0 1.340 1.230 1.350 - - 0 0 - 0.971 0.892 0.979 - - 0 - 0.00%
2019-07-30 0 1.340 1.230 1.340 1.250 1.370 6,000 8,000 1.3333 0.971 0.892 0.971 0.906 0.993 8,276 0.9666 6.35%
2019-07-29 0 1.260 1.260 1.380 1.260 1.260 2,000 2,520 1.2600 0.913 0.913 1.000 0.913 0.913 2,759 0.9135 -2.33%
2019-07-26 0 1.290 1.220 1.380 - - 0 0 - 0.935 0.884 1.000 - - 0 - 0.00%
2019-07-25 0 1.290 1.290 1.350 1.270 1.280 16,000 20,380 1.2738 0.935 0.935 0.979 0.921 0.928 22,070 0.9234 2.38%
2019-07-24 0 1.260 1.260 1.340 1.260 1.380 16,000 21,280 1.3300 0.913 0.913 0.971 0.913 1.000 22,070 0.9642 -2.33%
2019-07-23 0 1.290 1.230 1.290 - - 0 0 - 0.935 0.892 0.935 - - 0 - 0.00%
2019-07-22 0 1.290 1.210 1.300 1.220 1.290 24,000 29,620 1.2342 0.935 0.877 0.942 0.884 0.935 33,104 0.8947 -0.77%
2019-07-19 0 1.300 1.250 1.370 1.240 1.300 44,000 56,020 1.2732 0.942 0.906 0.993 0.899 0.942 60,691 0.9230 1.56%
2019-07-18 0 1.280 1.260 1.320 1.280 1.280 10,000 12,800 1.2800 0.928 0.913 0.957 0.928 0.928 13,793 0.9280 -6.57%
2019-07-17 0 1.370 1.260 1.370 - - 0 0 - 0.993 0.913 0.993 - - 0 - 0.00%
2019-07-16 0 1.370 1.300 1.370 - - 0 0 - 0.993 0.942 0.993 - - 0 - -2.14%
2019-07-15 0 1.400 1.230 1.400 1.240 1.440 12,000 15,280 1.2733 1.015 0.892 1.015 0.899 1.044 16,552 0.9231 0.00%
2019-07-12 0 1.400 1.400 1.450 1.330 1.400 68,000 92,440 1.3594 1.015 1.015 1.051 0.964 1.015 93,796 0.9855 7.69%
2019-07-11 0 1.300 1.240 1.300 - - 0 0 - 0.942 0.899 0.942 - - 0 - 0.00%
2019-07-10 0 1.300 1.300 1.360 1.300 1.310 18,000 23,480 1.3044 0.942 0.942 0.986 0.942 0.950 24,828 0.9457 1.56%
2019-07-09 0 1.280 1.280 1.320 1.280 1.280 8,000 10,240 1.2800 0.928 0.928 0.957 0.928 0.928 11,035 0.9280 -3.03%
2019-07-08 0 1.320 1.280 1.320 - - 0 0 - 0.957 0.928 0.957 - - 0 - 0.00%
2019-07-05 0 1.320 1.320 1.370 1.320 1.420 56,000 76,300 1.3625 0.957 0.957 0.993 0.957 1.029 77,243 0.9878 -2.94%
2019-07-04 0 1.360 1.360 1.370 1.300 1.360 168,000 222,320 1.3233 0.986 0.986 0.993 0.942 0.986 231,730 0.9594 8.80%
2019-07-03 0 1.250 1.220 1.320 1.240 1.320 76,000 94,640 1.2453 0.906 0.884 0.957 0.899 0.957 104,830 0.9028 0.81%
2019-07-02 0 1.240 1.240 1.300 1.240 1.330 92,000 116,400 1.2652 0.899 0.899 0.942 0.899 0.964 126,900 0.9173 -3.88%
2019-06-28 0 1.290 1.280 1.320 1.140 1.290 70,000 86,880 1.2411 0.935 0.928 0.957 0.826 0.935 96,554 0.8998 14.16%
2019-06-27 0 1.130 1.130 1.250 1.130 1.140 8,000 9,060 1.1325 0.819 0.819 0.906 0.819 0.826 11,035 0.8210 0.00%
2019-06-26 0 1.130 1.110 1.170 1.130 1.140 4,000 4,540 1.1350 0.819 0.805 0.848 0.819 0.826 5,517 0.8229 -4.24%
2019-06-25 0 1.180 1.140 1.230 1.180 1.230 30,000 35,260 1.1753 0.855 0.826 0.892 0.855 0.892 41,380 0.8521 1.72%
2019-06-24 0 1.160 1.140 1.230 - - 0 0 - 0.841 0.826 0.892 - - 0 - 0.00%
2019-06-21 0 1.160 1.160 1.210 1.150 1.150 10,000 11,500 1.1500 0.841 0.841 0.877 0.834 0.834 13,793 0.8337 -1.69%
2019-06-20 0 1.180 1.140 1.230 - - 0 0 - 0.855 0.826 0.892 - - 0 - 0.00%
2019-06-19 0 1.180 1.130 1.200 - - 0 0 - 0.855 0.819 0.870 - - 0 - 0.00%
2019-06-18 0 1.180 1.160 1.250 1.160 1.180 26,000 30,480 1.1723 0.855 0.841 0.906 0.841 0.855 35,863 0.8499 1.72%
2019-06-17 0 1.160 1.120 1.160 - - 0 0 - 0.841 0.812 0.841 - - 0 - 0.00%
2019-06-14 0 1.160 1.140 1.250 1.160 1.160 30,000 34,800 1.1600 0.841 0.826 0.906 0.841 0.841 41,380 0.8410 -0.85%
2019-06-13 0 1.170 1.160 1.260 1.130 1.200 528,000 630,700 1.1945 0.848 0.841 0.913 0.819 0.870 728,295 0.8660 -4.88%
2019-06-12 0 1.230 1.150 1.270 - - 0 0 - 0.892 0.834 0.921 - - 0 - 0.00%
2019-06-11 0 1.230 1.150 1.250 1.130 1.230 24,000 28,420 1.1842 0.892 0.834 0.906 0.819 0.892 33,104 0.8585 5.13%
2019-06-10 0 1.170 1.160 1.250 1.130 1.170 18,000 20,420 1.1344 0.848 0.841 0.906 0.819 0.848 24,828 0.8225 -4.88%
2019-06-06 0 1.230 1.150 1.230 - - 0 0 - 0.892 0.834 0.892 - - 0 - -0.81%
2019-06-05 0 1.240 1.120 1.250 1.120 1.240 20,000 23,360 1.1680 0.899 0.812 0.906 0.812 0.899 27,587 0.8468 6.90%
2019-06-04 0 1.160 1.150 1.200 1.160 1.160 4,000 4,640 1.1600 0.841 0.834 0.870 0.841 0.841 5,517 0.8410 -3.33%
2019-06-03 0 1.200 1.200 1.210 1.200 1.210 36,000 43,260 1.2017 0.870 0.870 0.877 0.870 0.877 49,656 0.8712 2.56%
2019-05-31 0 1.170 1.170 1.200 1.170 1.170 8,000 9,360 1.1700 0.848 0.848 0.870 0.848 0.848 11,035 0.8482 -3.31%
2019-05-30 0 1.210 1.150 1.270 - - 0 0 - 0.877 0.834 0.921 - - 0 - 0.00%
2019-05-29 0 1.270 1.260 1.330 1.270 1.300 60,000 77,780 1.2963 0.877 0.870 0.919 0.877 0.898 86,865 0.8954 1.60%
2019-05-28 0 1.250 1.240 1.270 1.240 1.260 72,000 89,920 1.2489 0.863 0.857 0.877 0.857 0.870 104,237 0.8626 0.00%
2019-05-27 0 1.250 1.220 1.250 - - 0 0 - 0.863 0.843 0.863 - - 0 - -1.57%
2019-05-24 0 1.270 1.230 1.300 - - 0 0 - 0.877 0.850 0.898 - - 0 - 0.00%
2019-05-23 0 1.270 1.230 1.280 1.230 1.270 22,000 27,220 1.2373 0.877 0.850 0.884 0.850 0.877 31,850 0.8546 0.79%
2019-05-22 0 1.260 1.180 1.280 1.240 1.260 18,000 22,600 1.2556 0.870 0.815 0.884 0.857 0.870 26,059 0.8673 1.61%
2019-05-21 0 1.240 1.200 1.280 - - 0 0 - 0.857 0.829 0.884 - - 0 - 0.00%
2019-05-20 0 1.240 1.210 1.260 1.180 1.240 12,000 14,400 1.2000 0.857 0.836 0.870 0.815 0.857 17,373 0.8289 -1.59%
2019-05-17 0 1.260 1.260 1.300 1.260 1.290 216,000 275,900 1.2773 0.870 0.870 0.898 0.870 0.891 312,712 0.8823 -3.82%
2019-05-16 0 1.310 1.300 1.400 1.310 1.310 36,000 47,160 1.3100 0.905 0.898 0.967 0.905 0.905 52,119 0.9049 0.00%
2019-05-15 0 1.310 1.280 1.360 - - 0 0 - 0.905 0.884 0.939 - - 0 - 0.00%
2019-05-14 0 1.310 1.280 1.320 1.270 1.320 54,000 70,680 1.3089 0.905 0.884 0.912 0.877 0.912 78,178 0.9041 0.77%
2019-05-10 0 1.300 1.290 1.380 1.260 1.300 134,000 171,780 1.2819 0.898 0.891 0.953 0.870 0.898 193,998 0.8855 -0.76%
2019-05-09 0 1.310 1.280 1.400 - - 0 0 - 0.905 0.884 0.967 - - 0 - 0.00%
2019-05-08 0 1.310 1.310 1.350 1.310 1.310 40,000 52,400 1.3100 0.905 0.905 0.932 0.905 0.905 57,910 0.9049 0.00%
2019-05-07 0 1.310 1.280 1.450 - - 0 0 - 0.905 0.884 1.002 - - 0 - 0.00%
2019-05-06 0 1.310 1.290 1.360 1.280 1.310 12,000 15,500 1.2917 0.905 0.891 0.939 0.884 0.905 17,373 0.8922 -4.38%
2019-05-03 0 1.370 1.360 1.440 1.370 1.370 2,000 2,740 1.3700 0.946 0.939 0.995 0.946 0.946 2,895 0.9463 0.74%
2019-05-02 0 1.360 1.360 1.470 1.360 1.370 40,000 54,480 1.3620 0.939 0.939 1.015 0.939 0.946 57,910 0.9408 3.82%
2019-04-30 0 1.310 1.300 1.400 - - 0 0 - 0.905 0.898 0.967 - - 0 - 0.00%
2019-04-29 0 1.310 1.310 1.370 1.300 1.320 16,000 20,880 1.3050 0.905 0.905 0.946 0.898 0.912 23,164 0.9014 -3.68%
2019-04-26 0 1.360 1.360 1.450 1.360 1.380 28,000 38,180 1.3636 0.939 0.939 1.002 0.939 0.953 40,537 0.9419 0.74%
2019-04-25 0 1.350 1.350 1.470 1.350 1.400 80,000 111,100 1.3888 0.932 0.932 1.015 0.932 0.967 115,819 0.9593 -3.57%
2019-04-24 0 1.400 1.400 1.450 1.360 1.400 10,000 13,840 1.3840 0.967 0.967 1.002 0.939 0.967 14,477 0.9560 -1.41%
2019-04-23 0 1.420 1.380 1.470 1.420 1.430 34,000 48,520 1.4271 0.981 0.953 1.015 0.981 0.988 49,223 0.9857 -0.70%
2019-04-18 0 1.430 1.430 1.480 1.420 1.430 8,000 11,400 1.4250 0.988 0.988 1.022 0.981 0.988 11,582 0.9843 -4.67%
2019-04-17 0 1.500 1.430 1.520 1.430 1.500 32,000 46,500 1.4531 1.036 0.988 1.050 0.988 1.036 46,328 1.0037 1.35%
2019-04-16 0 1.480 1.420 1.500 1.360 1.490 46,000 65,580 1.4257 1.022 0.981 1.036 0.939 1.029 66,596 0.9847 2.07%
2019-04-15 0 1.450 1.450 1.540 1.450 1.450 14,000 20,300 1.4500 1.002 1.002 1.064 1.002 1.002 20,268 1.0016 0.00%
2019-04-12 0 1.450 1.450 1.500 1.450 1.450 8,000 11,600 1.4500 1.002 1.002 1.036 1.002 1.002 11,582 1.0016 -3.33%
2019-04-11 0 1.500 1.450 1.500 1.410 1.500 62,000 92,160 1.4865 1.036 1.002 1.036 0.974 1.036 89,760 1.0267 2.74%
2019-04-10 0 1.460 1.460 1.470 1.430 1.430 4,000 5,720 1.4300 1.008 1.008 1.015 0.988 0.988 5,791 0.9877 -0.68%
2019-04-09 0 1.470 1.430 1.470 1.370 1.500 248,000 365,580 1.4741 1.015 0.988 1.015 0.946 1.036 359,040 1.0182 7.30%
2019-04-08 0 1.370 1.370 1.440 1.320 1.430 122,000 173,420 1.4215 0.946 0.946 0.995 0.912 0.988 176,625 0.9819 -5.52%
2019-04-04 0 1.450 1.410 1.460 1.390 1.450 20,000 28,400 1.4200 1.002 0.974 1.008 0.960 1.002 28,955 0.9808 1.40%
2019-04-03 0 1.430 1.400 1.430 - - 2,000 2,800 1.4000 0.988 0.967 0.988 - - 2,895 0.9670 0.00%
2019-04-02 0 1.430 1.430 1.490 1.420 1.430 54,000 77,180 1.4293 0.988 0.988 1.029 0.981 0.988 78,178 0.9872 -2.05%
2019-04-01 0 1.460 1.430 1.460 1.460 1.510 92,000 135,980 1.4780 1.008 0.988 1.008 1.008 1.043 133,192 1.0209 -2.01%
2019-03-29 0 1.490 1.470 1.490 1.400 1.490 320,000 463,340 1.4479 1.029 1.015 1.029 0.967 1.029 463,278 1.0001 4.93%
2019-03-28 0 1.420 1.380 1.420 1.350 1.420 146,000 202,900 1.3897 0.981 0.953 0.981 0.932 0.981 211,370 0.9599 1.43%
2019-03-27 0 1.400 1.380 1.400 1.340 1.430 422,000 585,620 1.3877 0.967 0.953 0.967 0.926 0.988 610,948 0.9585 10.24%
2019-03-26 0 1.270 1.270 1.380 1.260 1.260 22,000 27,720 1.2600 0.877 0.877 0.953 0.870 0.870 31,850 0.8703 -0.78%
2019-03-25 0 1.280 1.280 1.360 1.280 1.290 34,000 43,580 1.2818 0.884 0.884 0.939 0.884 0.891 49,223 0.8854 -2.29%
2019-03-22 0 1.310 1.300 1.350 1.280 1.310 20,000 25,720 1.2860 0.905 0.898 0.932 0.884 0.905 28,955 0.8883 2.34%
2019-03-21 0 1.280 1.280 1.310 1.280 1.340 22,000 28,320 1.2873 0.884 0.884 0.905 0.884 0.926 31,850 0.8892 -2.29%
2019-03-20 0 1.310 1.310 1.360 1.310 1.310 10,000 13,100 1.3100 0.905 0.905 0.939 0.905 0.905 14,477 0.9049 -0.76%
2019-03-19 0 1.320 1.310 1.350 - - 0 0 - 0.912 0.905 0.932 - - 0 - 0.00%
2019-03-18 0 1.320 1.300 1.340 1.280 1.330 80,000 104,400 1.3050 0.912 0.898 0.926 0.884 0.919 115,819 0.9014 -2.94%
2019-03-15 0 1.360 1.290 1.360 1.320 1.360 20,000 26,480 1.3240 0.939 0.891 0.939 0.912 0.939 28,955 0.9145 1.49%
2019-03-14 0 1.340 1.300 1.340 1.260 1.360 16,000 20,760 1.2975 0.926 0.898 0.926 0.870 0.939 23,164 0.8962 -2.90%
2019-03-13 0 1.380 1.330 1.380 1.350 1.480 94,000 130,520 1.3885 0.953 0.919 0.953 0.932 1.022 136,088 0.9591 5.34%
2019-03-12 0 1.310 1.270 1.310 1.270 1.310 48,000 61,040 1.2717 0.905 0.877 0.905 0.877 0.905 69,492 0.8784 -0.76%
2019-03-11 0 1.320 1.270 1.310 1.230 1.320 316,000 400,120 1.2662 0.912 0.877 0.905 0.850 0.912 457,487 0.8746 8.20%
2019-03-08 0 1.220 1.210 1.250 1.210 1.220 84,000 102,260 1.2174 0.843 0.836 0.863 0.836 0.843 121,610 0.8409 0.00%
2019-03-07 0 1.220 1.180 1.250 1.150 1.220 22,000 25,760 1.1709 0.843 0.815 0.863 0.794 0.843 31,850 0.8088 2.52%
2019-03-06 0 1.190 1.190 1.280 1.160 1.190 32,000 37,380 1.1681 0.822 0.822 0.884 0.801 0.822 46,328 0.8069 -2.46%
2019-03-05 0 1.220 1.180 1.270 - - 0 0 - 0.843 0.815 0.877 - - 0 - 0.00%
2019-03-04 0 1.220 1.220 1.260 1.190 1.240 40,000 48,320 1.2080 0.843 0.843 0.870 0.822 0.857 57,910 0.8344 0.00%
2019-03-01 0 1.220 1.220 1.270 1.200 1.250 38,000 46,380 1.2205 0.843 0.843 0.877 0.829 0.863 55,014 0.8431 -3.17%
2019-02-28 0 1.260 1.250 1.270 1.220 1.300 344,000 429,460 1.2484 0.870 0.863 0.877 0.843 0.898 498,024 0.8623 -0.79%
2019-02-27 0 1.270 1.220 1.270 1.180 1.290 80,000 96,680 1.2085 0.877 0.843 0.877 0.815 0.891 115,819 0.8347 4.96%
2019-02-26 0 1.210 1.210 1.260 1.110 1.230 62,000 73,520 1.1858 0.836 0.836 0.870 0.767 0.850 89,760 0.8191 -2.42%
2019-02-25 0 1.240 1.200 1.240 1.180 1.260 224,000 267,540 1.1944 0.857 0.829 0.857 0.815 0.870 324,294 0.8250 3.33%
2019-02-22 0 1.200 1.150 1.220 1.200 1.220 24,000 28,880 1.2033 0.829 0.794 0.843 0.829 0.843 34,746 0.8312 0.00%
2019-02-21 0 1.200 1.140 1.200 1.160 1.230 16,000 18,960 1.1850 0.829 0.787 0.829 0.801 0.850 23,164 0.8185 1.69%
2019-02-20 0 1.180 1.150 1.190 1.130 1.180 40,000 45,500 1.1375 0.815 0.794 0.822 0.781 0.815 57,910 0.7857 2.61%
2019-02-19 0 1.150 1.130 1.180 1.150 1.210 124,000 147,600 1.1903 0.794 0.781 0.815 0.794 0.836 179,520 0.8222 0.88%
2019-02-18 0 1.140 1.130 1.140 1.030 1.180 322,000 360,440 1.1194 0.787 0.781 0.787 0.711 0.815 466,173 0.7732 10.68%
2019-02-15 0 1.030 1.020 1.060 1.030 1.030 34,000 35,020 1.0300 0.711 0.705 0.732 0.711 0.711 49,223 0.7115 -4.63%
2019-02-14 0 1.080 1.050 1.080 1.080 1.100 30,000 32,800 1.0933 0.746 0.725 0.746 0.746 0.760 43,432 0.7552 2.86%
2019-02-13 0 1.050 1.020 1.060 1.000 1.050 128,000 131,160 1.0247 0.725 0.705 0.732 0.691 0.725 185,311 0.7078 -1.87%
2019-02-12 0 1.070 1.000 1.070 - - 0 0 - 0.739 0.691 0.739 - - 0 - 0.00%
2019-02-11 0 1.070 1.010 1.090 1.020 1.070 24,000 24,680 1.0283 0.739 0.698 0.753 0.705 0.739 34,746 0.7103 -2.73%
2019-02-08 0 1.100 1.000 1.100 1.050 1.100 6,000 6,500 1.0833 0.760 0.691 0.760 0.725 0.760 8,686 0.7483 11.11%
2019-02-04 0 0.990 0.990 1.090 0.990 0.990 2,000 1,980 0.9900 0.684 0.684 0.753 0.684 0.684 2,895 0.6838 2.06%
2019-02-01 0 0.970 0.970 1.000 0.970 0.990 6,000 5,860 0.9767 0.670 0.670 0.691 0.670 0.684 8,686 0.6746 -10.19%
2019-01-31 0 1.080 1.000 1.080 0.960 1.100 34,000 33,000 0.9706 0.746 0.691 0.746 0.663 0.760 49,223 0.6704 5.88%
2019-01-30 0 1.020 0.980 1.020 0.970 1.020 44,000 43,640 0.9918 0.705 0.677 0.705 0.670 0.705 63,701 0.6851 5.15%
2019-01-29 0 0.970 0.970 1.020 0.960 0.960 112,000 107,520 0.9600 0.670 0.670 0.705 0.663 0.663 162,147 0.6631 -3.00%
2019-01-28 0 1.000 0.990 1.040 0.960 1.000 22,000 21,200 0.9636 0.691 0.684 0.718 0.663 0.691 31,850 0.6656 3.09%
2019-01-25 0 0.970 0.970 1.040 - - 0 0 - 0.670 0.670 0.718 - - 0 - 0.00%
2019-01-24 0 0.970 0.970 1.010 0.950 0.980 10,000 9,560 0.9560 0.670 0.670 0.698 0.656 0.677 14,477 0.6603 -2.02%
2019-01-23 0 0.990 0.990 1.070 0.960 0.960 2,000 1,920 0.9600 0.684 0.684 0.739 0.663 0.663 2,895 0.6631 -1.00%
2019-01-22 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.691 0.656 0.691 0.691 0.691 5,791 0.6907 0.00%
2019-01-21 0 1.000 1.000 1.050 1.000 1.000 6,000 6,000 1.0000 0.691 0.691 0.725 0.691 0.691 8,686 0.6907 0.00%
2019-01-18 0 1.000 0.960 1.040 0.950 1.000 30,000 29,200 0.9733 0.691 0.663 0.718 0.656 0.691 43,432 0.6723 5.26%
2019-01-17 0 0.950 0.950 0.980 0.930 1.000 17,000 16,340 0.9612 0.656 0.656 0.677 0.642 0.691 24,612 0.6639 -3.06%
2019-01-16 0 0.980 0.940 1.000 - - 0 0 - 0.677 0.649 0.691 - - 0 - 0.00%
2019-01-15 0 0.980 0.920 0.990 - - 0 0 - 0.677 0.635 0.684 - - 0 - 0.00%
2019-01-14 0 0.980 0.920 0.990 - - 0 0 - 0.677 0.635 0.684 - - 0 - 0.00%
2019-01-11 0 0.980 0.930 0.980 0.970 0.980 4,000 3,900 0.9750 0.677 0.642 0.677 0.670 0.677 5,791 0.6735 -1.01%
2019-01-10 0 0.990 0.920 0.990 - - 0 0 - 0.684 0.635 0.684 - - 0 - 0.00%
2019-01-09 0 0.990 0.940 0.990 0.960 0.990 36,000 34,800 0.9667 0.684 0.649 0.684 0.663 0.684 52,119 0.6677 4.21%
2019-01-08 0 0.950 0.950 0.990 0.930 0.940 18,000 16,840 0.9356 0.656 0.656 0.684 0.642 0.649 26,059 0.6462 -3.06%
2019-01-07 0 0.980 0.960 0.980 0.940 0.980 6,000 5,800 0.9667 0.677 0.663 0.677 0.649 0.677 8,686 0.6677 2.08%
2019-01-04 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.663 0.649 0.677 0.663 0.663 28,955 0.6631 0.00%
2019-01-03 0 0.960 0.940 1.000 - - 0 0 - 0.663 0.649 0.691 - - 0 - 0.00%
2019-01-02 0 0.960 0.950 1.000 - - 0 0 - 0.663 0.656 0.691 - - 0 - 0.00%
2018-12-31 0 0.960 0.940 1.020 - - 0 0 - 0.663 0.649 0.705 - - 0 - 0.00%
2018-12-28 0 0.960 0.960 1.000 0.950 0.960 36,000 34,480 0.9578 0.663 0.663 0.691 0.656 0.663 52,119 0.6616 -4.00%
2018-12-27 0 1.000 0.950 1.000 - - 0 0 - 0.691 0.656 0.691 - - 0 - 0.00%
2018-12-24 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.691 0.663 0.691 0.691 0.691 14,477 0.6907 2.04%
2018-12-21 0 0.980 0.980 1.000 0.980 0.980 12,000 11,760 0.9800 0.677 0.677 0.691 0.677 0.677 17,373 0.6769 0.00%
2018-12-20 0 0.980 0.980 1.030 0.980 0.980 14,000 13,720 0.9800 0.677 0.677 0.711 0.677 0.677 20,268 0.6769 0.00%
2018-12-19 0 0.980 0.980 1.000 - - 0 0 - 0.677 0.677 0.691 - - 0 - 0.00%
2018-12-18 0 0.980 0.940 1.000 0.980 0.980 50,000 49,000 0.9800 0.677 0.649 0.691 0.677 0.677 72,387 0.6769 0.00%
2018-12-17 0 0.980 0.980 1.000 0.970 0.980 32,000 31,140 0.9731 0.677 0.677 0.691 0.670 0.677 46,328 0.6722 1.03%
2018-12-14 0 0.970 0.970 0.990 0.950 1.060 442,000 430,080 0.9730 0.670 0.670 0.684 0.656 0.732 639,902 0.6721 -9.35%
2018-12-13 0 1.070 1.050 1.100 1.010 1.070 64,000 65,760 1.0275 0.739 0.725 0.760 0.698 0.739 92,656 0.7097 5.94%
2018-12-12 0 1.010 1.010 1.090 1.000 1.060 42,000 42,220 1.0052 0.698 0.698 0.753 0.691 0.732 60,805 0.6943 1.00%
2018-12-11 0 1.000 0.990 1.000 1.000 1.090 134,000 136,180 1.0163 0.691 0.684 0.691 0.691 0.753 193,998 0.7020 -9.09%
2018-12-10 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.760 0.732 0.787 0.760 0.760 28,955 0.7598 0.00%
2018-12-07 0 1.100 1.100 1.140 1.100 1.100 4,000 4,400 1.1000 0.760 0.760 0.787 0.760 0.760 5,791 0.7598 0.92%
2018-12-06 0 1.090 1.090 1.220 1.060 1.110 16,000 17,520 1.0950 0.753 0.753 0.843 0.732 0.767 23,164 0.7563 -5.22%
2018-12-05 0 1.150 1.100 1.170 1.130 1.160 26,000 29,880 1.1492 0.794 0.760 0.808 0.781 0.801 37,641 0.7938 0.00%
2018-12-04 0 1.150 1.150 1.190 1.150 1.150 6,000 6,900 1.1500 0.794 0.794 0.822 0.794 0.794 8,686 0.7943 0.88%
2018-12-03 0 1.140 1.130 1.180 - - 0 0 - 0.787 0.781 0.815 - - 0 - 0.00%
2018-11-30 0 1.140 1.130 1.190 - - 0 0 - 0.787 0.781 0.822 - - 0 - 0.00%
2018-11-29 0 1.140 1.120 1.180 1.140 1.150 68,000 77,600 1.1412 0.787 0.774 0.815 0.787 0.794 98,447 0.7882 0.88%
2018-11-28 0 1.130 1.130 1.190 1.120 1.130 54,000 60,620 1.1226 0.781 0.781 0.822 0.774 0.781 78,178 0.7754 0.00%
2018-11-27 0 1.130 1.120 1.180 - - 0 0 - 0.781 0.774 0.815 - - 0 - 0.00%
2018-11-26 0 1.130 1.130 1.180 1.120 1.130 24,000 27,040 1.1267 0.781 0.781 0.815 0.774 0.781 34,746 0.7782 2.73%
2018-11-23 0 1.100 1.100 1.280 1.100 1.100 2,000 2,200 1.1000 0.760 0.760 0.884 0.760 0.760 2,895 0.7598 -5.17%
2018-11-22 0 1.160 1.140 1.180 1.160 1.160 20,000 23,200 1.1600 0.801 0.787 0.815 0.801 0.801 28,955 0.8012 -1.69%
2018-11-21 0 1.180 1.180 1.300 1.140 1.180 118,000 138,000 1.1695 0.815 0.815 0.898 0.787 0.815 170,834 0.8078 0.00%
2018-11-20 0 1.180 1.120 1.210 - - 0 0 - 0.815 0.774 0.836 - - 0 - 0.00%
2018-11-19 0 1.180 1.180 1.290 1.170 1.180 30,000 35,200 1.1733 0.815 0.815 0.891 0.808 0.815 43,432 0.8105 0.85%
2018-11-16 0 1.170 1.110 1.300 - - 0 0 - 0.808 0.767 0.898 - - 0 - 0.00%
2018-11-15 0 1.170 1.100 1.260 - - 0 0 - 0.808 0.760 0.870 - - 0 - 0.00%
2018-11-14 0 1.170 1.130 1.250 - - 0 0 - 0.808 0.781 0.863 - - 0 - 0.00%
2018-11-13 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 0.808 0.767 0.808 0.808 0.808 5,791 0.8082 -3.31%
2018-11-12 0 1.210 1.190 1.210 1.210 1.210 14,000 16,940 1.2100 0.836 0.822 0.836 0.836 0.836 20,268 0.8358 0.83%
2018-11-09 0 1.200 1.110 1.250 - - 0 0 - 0.829 0.767 0.863 - - 0 - 0.00%
2018-11-08 0 1.200 1.150 1.270 - - 6,000 7,200 1.2000 0.829 0.794 0.877 - - 8,686 0.8289 0.00%
2018-11-07 0 1.200 1.130 1.230 1.190 1.200 14,000 16,760 1.1971 0.829 0.781 0.850 0.822 0.829 20,268 0.8269 0.84%
2018-11-06 0 1.190 1.150 1.190 1.100 1.220 8,000 9,520 1.1900 0.822 0.794 0.822 0.760 0.843 11,582 0.8220 2.59%
2018-11-05 0 1.160 1.160 1.250 1.150 1.160 12,000 13,820 1.1517 0.801 0.801 0.863 0.794 0.801 17,373 0.7955 -1.69%
2018-11-02 0 1.180 1.160 1.210 1.180 1.270 52,000 62,640 1.2046 0.815 0.801 0.836 0.815 0.877 75,283 0.8321 2.61%
2018-11-01 0 1.150 1.100 1.260 1.150 1.160 28,000 32,320 1.1543 0.794 0.760 0.870 0.794 0.801 40,537 0.7973 -0.86%
2018-10-31 0 1.160 1.100 1.250 1.160 1.160 26,000 30,160 1.1600 0.801 0.760 0.863 0.801 0.801 37,641 0.8012 2.65%
2018-10-30 0 1.130 1.120 1.180 1.120 1.130 218,000 245,760 1.1273 0.781 0.774 0.815 0.774 0.781 315,608 0.7787 -0.88%
2018-10-29 0 1.140 1.140 1.250 1.140 1.140 6,000 6,840 1.1400 0.787 0.787 0.863 0.787 0.787 8,686 0.7874 0.88%
2018-10-26 0 1.130 1.130 1.250 1.130 1.130 2,000 2,260 1.1300 0.781 0.781 0.863 0.781 0.781 2,895 0.7805 -1.74%
2018-10-25 0 1.150 1.130 1.250 - - 0 0 - 0.794 0.781 0.863 - - 0 - 0.00%
2018-10-24 0 1.150 1.140 1.250 1.150 1.150 2,000 2,300 1.1500 0.794 0.787 0.863 0.794 0.794 2,895 0.7943 -1.71%
2018-10-23 0 1.170 1.160 1.230 1.170 1.170 40,000 46,800 1.1700 0.808 0.801 0.850 0.808 0.808 57,910 0.8082 0.00%
2018-10-22 0 1.170 1.160 1.230 - - 0 0 - 0.808 0.801 0.850 - - 0 - 0.00%
2018-10-19 0 1.170 1.170 1.230 1.140 1.170 84,000 96,880 1.1533 0.808 0.808 0.850 0.787 0.808 121,610 0.7966 0.00%
2018-10-18 0 1.170 1.170 1.230 1.140 1.140 2,000 2,280 1.1400 0.808 0.808 0.850 0.787 0.787 2,895 0.7874 -2.50%
2018-10-16 0 1.200 1.180 1.220 1.140 1.200 38,000 45,160 1.1884 0.829 0.815 0.843 0.787 0.829 55,014 0.8209 -2.44%
2018-10-15 0 1.230 1.140 1.240 1.230 1.230 10,000 12,300 1.2300 0.850 0.787 0.857 0.850 0.850 14,477 0.8496 6.96%
2018-10-12 0 1.150 1.150 1.220 1.140 1.140 30,000 34,200 1.1400 0.794 0.794 0.843 0.787 0.787 43,432 0.7874 0.88%
2018-10-11 0 1.140 1.140 1.180 1.140 1.140 10,000 11,400 1.1400 0.787 0.787 0.815 0.787 0.787 14,477 0.7874 -4.20%
2018-10-10 0 1.190 1.190 1.300 1.190 1.200 40,000 47,820 1.1955 0.822 0.822 0.898 0.822 0.829 57,910 0.8258 -0.83%
2018-10-09 0 1.200 1.200 1.350 1.180 1.210 58,000 69,640 1.2007 0.829 0.829 0.932 0.815 0.836 83,969 0.8294 -1.64%
2018-10-08 0 1.220 1.190 1.330 1.220 1.220 8,000 9,760 1.2200 0.843 0.822 0.919 0.843 0.843 11,582 0.8427 -0.81%
2018-10-05 0 1.230 1.220 1.380 1.220 1.230 12,000 14,740 1.2283 0.850 0.843 0.953 0.843 0.850 17,373 0.8484 0.82%
2018-10-04 0 1.220 1.220 1.350 1.220 1.220 82,000 100,040 1.2200 0.843 0.843 0.932 0.843 0.843 118,715 0.8427 -3.17%
2018-10-03 0 1.260 1.260 1.380 1.260 1.260 60,000 75,600 1.2600 0.870 0.870 0.953 0.870 0.870 86,865 0.8703 0.00%
2018-10-02 0 1.260 1.260 1.290 1.260 1.300 62,000 79,120 1.2761 0.870 0.870 0.891 0.870 0.898 89,760 0.8815 0.80%
2018-09-28 0 1.250 1.240 1.330 1.250 1.250 6,000 7,500 1.2500 0.863 0.857 0.919 0.863 0.863 8,686 0.8634 0.00%
2018-09-27 0 1.250 1.250 1.280 1.250 1.250 80,000 100,000 1.2500 0.863 0.863 0.884 0.863 0.863 115,819 0.8634 2.46%
2018-09-26 0 1.220 1.220 1.320 1.220 1.220 6,000 7,320 1.2200 0.843 0.843 0.912 0.843 0.843 8,686 0.8427 -0.81%
2018-09-24 0 1.230 1.230 1.300 1.230 1.240 14,000 17,300 1.2357 0.850 0.850 0.898 0.850 0.857 20,268 0.8535 -0.81%
2018-09-21 0 1.240 1.230 1.250 1.240 1.240 10,000 12,400 1.2400 0.857 0.850 0.863 0.857 0.857 14,477 0.8565 0.00%
2018-09-20 0 1.240 1.210 1.250 - - 0 0 - 0.857 0.836 0.863 - - 0 - 0.00%
2018-09-19 0 1.240 1.240 1.250 1.240 1.240 58,000 71,920 1.2400 0.857 0.857 0.863 0.857 0.857 83,969 0.8565 0.00%
2018-09-18 0 1.240 1.240 1.300 1.160 1.240 60,000 74,000 1.2333 0.857 0.857 0.898 0.801 0.857 86,865 0.8519 3.33%
2018-09-17 0 1.200 1.190 1.210 1.180 1.210 64,000 76,600 1.1969 0.829 0.822 0.836 0.815 0.836 92,656 0.8267 -1.64%
2018-09-14 0 1.220 1.200 1.240 1.180 1.250 34,000 41,700 1.2265 0.843 0.829 0.857 0.815 0.863 49,223 0.8472 1.67%
2018-09-13 0 1.200 1.170 1.250 1.200 1.200 10,000 12,000 1.2000 0.829 0.808 0.863 0.829 0.829 14,477 0.8289 2.56%
2018-09-12 0 1.170 1.170 1.200 1.170 1.180 98,000 115,160 1.1751 0.808 0.808 0.829 0.808 0.815 141,879 0.8117 -0.85%
2018-09-11 0 1.180 1.160 1.200 1.180 1.200 250,000 296,720 1.1869 0.815 0.801 0.829 0.815 0.829 361,936 0.8198 -1.67%
2018-09-10 0 1.200 1.200 1.260 1.200 1.200 22,000 26,400 1.2000 0.829 0.829 0.870 0.829 0.829 31,850 0.8289 -1.64%
2018-09-07 0 1.220 1.220 1.280 - - 0 0 - 0.843 0.843 0.884 - - 0 - 0.83%
2018-09-06 0 1.210 1.210 1.290 1.210 1.300 52,000 64,760 1.2454 0.836 0.836 0.891 0.836 0.898 75,283 0.8602 -1.63%
2018-09-05 0 1.230 1.230 1.340 1.230 1.230 4,000 4,920 1.2300 0.850 0.850 0.926 0.850 0.850 5,791 0.8496 -1.60%
2018-09-04 0 1.250 1.210 1.340 - - 0 0 - 0.863 0.836 0.926 - - 0 - 0.00%
2018-09-03 0 1.250 1.250 1.360 1.200 1.250 54,000 66,260 1.2270 0.863 0.863 0.939 0.829 0.863 78,178 0.8476 -0.79%
2018-08-31 0 1.260 1.250 1.260 1.260 1.270 52,000 65,640 1.2623 0.870 0.863 0.870 0.870 0.877 75,283 0.8719 -2.33%
2018-08-30 0 1.290 1.280 1.330 - - 2,000 2,520 1.2600 0.891 0.884 0.919 - - 2,895 0.8703 0.00%
2018-08-29 0 1.290 1.270 1.350 - - 0 0 - 0.891 0.877 0.932 - - 0 - 0.00%
2018-08-28 0 1.290 1.290 1.360 1.260 1.270 34,000 43,040 1.2659 0.891 0.891 0.939 0.870 0.877 49,223 0.8744 2.38%
2018-08-27 0 1.260 1.250 1.370 1.260 1.290 52,000 66,300 1.2750 0.870 0.863 0.946 0.870 0.891 75,283 0.8807 -2.33%
2018-08-24 0 1.290 1.280 1.330 - - 0 0 - 0.891 0.884 0.919 - - 0 - 0.00%
2018-08-23 0 1.290 1.290 1.350 1.250 1.290 44,000 56,220 1.2777 0.891 0.891 0.932 0.863 0.891 63,701 0.8826 -0.77%
2018-08-22 0 1.300 1.280 1.370 1.280 1.300 22,000 28,200 1.2818 0.898 0.884 0.946 0.884 0.898 31,850 0.8854 0.00%
2018-08-21 0 1.300 1.300 1.370 1.250 1.300 54,000 69,520 1.2874 0.898 0.898 0.946 0.863 0.898 78,178 0.8893 1.56%
2018-08-20 0 1.280 1.270 1.300 1.270 1.280 68,000 86,960 1.2788 0.884 0.877 0.898 0.877 0.884 98,447 0.8833 0.00%
2018-08-17 0 1.280 1.280 1.310 1.280 1.310 20,000 25,720 1.2860 0.884 0.884 0.905 0.884 0.905 28,955 0.8883 0.00%
2018-08-16 0 1.280 1.260 1.320 1.240 1.330 90,000 115,740 1.2860 0.884 0.870 0.912 0.857 0.919 130,297 0.8883 -3.76%
2018-08-15 0 1.330 1.300 1.330 1.300 1.330 60,000 78,600 1.3100 0.919 0.898 0.919 0.898 0.919 86,865 0.9049 2.31%
2018-08-14 0 1.300 1.300 1.480 1.300 1.310 32,000 41,720 1.3038 0.898 0.898 1.022 0.898 0.905 46,328 0.9005 -2.26%
2018-08-13 0 1.330 1.330 1.410 1.330 1.360 32,000 42,740 1.3356 0.919 0.919 0.974 0.919 0.939 46,328 0.9226 -2.21%
2018-08-10 0 1.360 1.360 1.450 1.300 1.350 28,000 37,060 1.3236 0.939 0.939 1.002 0.898 0.932 40,537 0.9142 3.03%
2018-08-09 0 1.320 1.320 1.410 1.320 1.400 46,000 63,460 1.3796 0.912 0.912 0.974 0.912 0.967 66,596 0.9529 -5.71%
2018-08-08 0 1.400 1.390 1.470 1.280 1.600 112,000 172,520 1.5404 0.967 0.960 1.015 0.884 1.105 162,147 1.0640 7.69%
2018-08-07 0 1.300 1.260 1.350 - - 0 0 - 0.898 0.870 0.932 - - 0 - 0.00%
2018-08-06 0 1.300 1.280 1.340 - - 0 0 - 0.898 0.884 0.926 - - 0 - 0.00%
2018-08-03 0 1.300 1.250 1.340 1.250 1.300 128,000 163,840 1.2800 0.898 0.863 0.926 0.863 0.898 185,311 0.8841 0.00%
2018-08-02 0 1.300 1.300 1.430 1.280 1.300 74,000 96,160 1.2995 0.898 0.898 0.988 0.884 0.898 107,133 0.8976 0.00%
2018-08-01 0 1.300 1.300 1.350 1.300 1.310 4,000 5,220 1.3050 0.898 0.898 0.932 0.898 0.905 5,791 0.9014 -3.70%
2018-07-31 0 1.350 1.300 1.360 1.350 1.350 4,000 5,400 1.3500 0.932 0.898 0.939 0.932 0.932 5,791 0.9325 0.75%
2018-07-30 0 1.340 1.300 1.340 1.340 1.340 2,000 2,680 1.3400 0.926 0.898 0.926 0.926 0.926 2,895 0.9256 -0.74%
2018-07-27 0 1.350 1.300 1.380 1.300 1.350 28,000 36,820 1.3150 0.932 0.898 0.953 0.898 0.932 40,537 0.9083 3.85%
2018-07-26 0 1.300 1.300 1.370 1.250 1.270 50,000 63,160 1.2632 0.898 0.898 0.946 0.863 0.877 72,387 0.8725 -3.70%
2018-07-25 0 1.350 1.350 1.420 1.350 1.360 28,000 37,920 1.3543 0.932 0.932 0.981 0.932 0.939 40,537 0.9354 3.85%
2018-07-24 0 1.300 1.300 1.350 1.280 1.280 8,000 10,240 1.2800 0.898 0.898 0.932 0.884 0.884 11,582 0.8841 1.56%
2018-07-23 0 1.280 1.280 1.350 1.260 1.300 156,000 200,720 1.2867 0.884 0.884 0.932 0.870 0.898 225,848 0.8887 -3.03%
2018-07-20 0 1.320 1.320 1.420 1.300 1.300 10,000 13,000 1.3000 0.912 0.912 0.981 0.898 0.898 14,477 0.8979 -2.22%
2018-07-19 0 1.350 1.320 1.420 - - 0 0 - 0.932 0.912 0.981 - - 0 - 0.00%
2018-07-18 0 1.350 1.350 1.400 1.350 1.360 6,000 8,120 1.3533 0.932 0.932 0.967 0.932 0.939 8,686 0.9348 -0.74%
2018-07-17 0 1.360 1.330 1.360 1.300 1.380 70,000 95,000 1.3571 0.939 0.919 0.939 0.898 0.953 101,342 0.9374 -3.55%
2018-07-16 0 1.410 1.300 1.410 - - 4,000 5,640 1.4100 0.974 0.898 0.974 - - 5,791 0.9739 -0.70%
2018-07-13 0 1.420 1.370 1.440 1.200 1.420 94,000 126,940 1.3504 0.981 0.946 0.995 0.829 0.981 136,088 0.9328 1.43%
2018-07-12 0 1.400 1.360 1.440 1.380 1.440 30,000 41,840 1.3947 0.967 0.939 0.995 0.953 0.995 43,432 0.9633 1.45%
2018-07-11 0 1.380 1.370 1.380 1.350 1.390 88,000 120,720 1.3718 0.953 0.946 0.953 0.932 0.960 127,401 0.9476 -1.43%
2018-07-10 0 1.400 1.400 1.440 1.350 1.400 84,000 116,740 1.3898 0.967 0.967 0.995 0.932 0.967 121,610 0.9600 -2.10%
2018-07-09 0 1.430 1.430 1.470 1.400 1.490 88,000 128,060 1.4552 0.988 0.988 1.015 0.967 1.029 127,401 1.0052 2.14%
2018-07-06 0 1.400 1.400 1.480 1.390 1.430 136,000 191,980 1.4116 0.967 0.967 1.022 0.960 0.988 196,893 0.9750 -5.41%
2018-07-05 0 1.480 1.440 1.510 1.440 1.560 94,000 139,860 1.4879 1.022 0.995 1.043 0.995 1.078 136,088 1.0277 -2.63%
2018-07-04 0 1.520 1.510 1.550 1.480 1.650 674,000 1,051,040 1.5594 1.050 1.043 1.071 1.022 1.140 975,779 1.0771 9.35%
2018-07-03 0 1.390 1.390 1.400 1.390 1.390 48,000 66,720 1.3900 0.960 0.960 0.967 0.960 0.960 69,492 0.9601 -0.71%
2018-06-29 0 1.400 1.400 1.470 1.380 1.400 6,000 8,320 1.3867 0.967 0.967 1.015 0.953 0.967 8,686 0.9578 5.26%
2018-06-28 0 1.330 1.330 1.380 1.330 1.340 30,000 39,940 1.3313 0.919 0.919 0.953 0.919 0.926 43,432 0.9196 -3.62%
2018-06-27 0 1.380 1.370 1.380 1.380 1.400 36,000 50,020 1.3894 0.953 0.946 0.953 0.953 0.967 52,119 0.9597 0.73%
2018-06-26 0 1.370 1.370 1.530 1.360 1.400 160,000 219,140 1.3696 0.946 0.946 1.057 0.939 0.967 231,639 0.9460 -3.52%
2018-06-25 0 1.420 1.390 1.420 1.400 1.430 122,000 173,080 1.4187 0.981 0.960 0.981 0.967 0.988 176,625 0.9799 -0.70%
2018-06-22 0 1.430 1.430 1.470 1.430 1.470 26,000 37,520 1.4431 0.988 0.988 1.015 0.988 1.015 37,641 0.9968 -4.67%
2018-06-21 0 1.500 1.470 1.500 1.500 1.600 56,000 87,700 1.5661 1.036 1.015 1.036 1.036 1.105 81,074 1.0817 2.74%
2018-06-20 0 1.460 1.460 1.610 - - 0 0 - 1.008 1.008 1.112 - - 0 - 0.00%
2018-06-19 0 1.460 1.460 1.530 1.450 1.460 72,000 104,820 1.4558 1.008 1.008 1.057 1.002 1.008 104,237 1.0056 -3.95%
2018-06-15 0 1.520 1.470 1.540 - - 0 0 - 1.050 1.015 1.064 - - 0 - 0.00%
2018-06-14 0 1.520 1.490 1.540 - - 0 0 - 1.050 1.029 1.064 - - 0 - 0.00%
2018-06-13 0 1.520 1.470 1.540 - - 0 0 - 1.050 1.015 1.064 - - 0 - 0.00%
2018-06-12 0 1.520 1.520 1.540 1.520 1.520 16,000 24,320 1.5200 1.050 1.050 1.064 1.050 1.050 23,164 1.0499 0.00%
2018-06-11 0 1.520 1.520 1.560 - - 0 0 - 1.050 1.050 1.078 - - 0 - 0.00%
2018-06-08 0 1.520 1.520 1.560 1.500 1.560 78,000 119,320 1.5297 1.050 1.050 1.078 1.036 1.078 112,924 1.0566 -2.56%
2018-06-07 0 1.560 1.560 1.670 1.550 1.560 50,000 77,740 1.5548 1.078 1.078 1.154 1.071 1.078 72,387 1.0739 0.65%
2018-06-06 0 1.550 1.540 1.570 - - 0 0 - 1.071 1.064 1.084 - - 0 - 0.00%
2018-06-05 0 1.550 1.520 1.570 1.540 1.560 84,000 129,720 1.5443 1.071 1.050 1.084 1.064 1.078 121,610 1.0667 0.65%
2018-06-04 0 1.540 1.520 1.540 1.540 1.540 42,000 64,920 1.5457 1.064 1.050 1.064 1.064 1.064 60,805 1.0677 -0.65%
2018-06-01 0 1.550 1.540 1.560 1.540 1.560 136,000 210,900 1.5507 1.071 1.064 1.078 1.064 1.078 196,893 1.0711 0.00%
2018-05-31 0 1.550 1.550 1.600 1.550 1.580 60,000 93,480 1.5580 1.071 1.071 1.105 1.071 1.091 86,865 1.0762 -2.52%
2018-05-30 0 1.590 1.520 1.600 1.530 1.590 54,000 83,760 1.5511 1.098 1.050 1.105 1.057 1.098 78,178 1.0714 -1.24%
2018-05-29 0 1.610 1.600 1.660 1.600 1.660 136,000 222,380 1.6351 1.112 1.105 1.147 1.105 1.147 196,893 1.1294 -2.42%
2018-05-28 0 1.650 1.550 1.650 1.650 1.650 10,000 16,500 1.6500 1.140 1.071 1.140 1.140 1.140 14,477 1.1397 6.45%
2018-05-25 0 1.550 1.550 1.600 1.480 1.550 90,000 137,920 1.5324 1.071 1.071 1.105 1.022 1.071 130,297 1.0585 -1.27%
2018-05-24 0 1.570 1.570 1.620 1.550 1.580 34,000 53,400 1.5706 1.084 1.084 1.119 1.071 1.091 49,223 1.0849 -3.68%
2018-05-23 0 1.630 1.630 1.700 1.620 1.630 70,000 113,700 1.6243 1.126 1.126 1.174 1.119 1.126 101,342 1.1219 0.00%
2018-05-21 0 1.630 1.520 1.650 - - 0 0 - 1.126 1.050 1.140 - - 0 - 0.00%
2018-05-18 0 1.630 1.530 1.630 - - 0 0 - 1.126 1.057 1.126 - - 0 - 0.00%
2018-05-17 0 1.630 1.520 1.630 1.570 1.660 168,000 267,200 1.5905 1.126 1.050 1.126 1.084 1.147 243,221 1.0986 3.16%
2018-05-16 0 1.580 1.580 1.670 1.580 1.590 26,000 41,220 1.5854 1.091 1.091 1.154 1.091 1.098 37,641 1.0951 -1.25%
2018-05-15 0 1.600 1.600 1.680 1.560 1.620 96,000 152,880 1.5925 1.105 1.105 1.160 1.078 1.119 138,983 1.1000 -3.03%
2018-05-14 0 1.650 1.650 1.710 - - 0 0 - 1.140 1.140 1.181 - - 0 - 0.00%
2018-05-11 0 1.650 1.650 1.720 1.650 1.660 140,000 231,440 1.6531 1.140 1.140 1.188 1.140 1.147 202,684 1.1419 -1.20%
2018-05-10 0 1.670 1.660 1.710 1.660 1.670 46,000 76,520 1.6635 1.154 1.147 1.181 1.147 1.154 66,596 1.1490 -1.76%
2018-05-09 0 1.700 1.640 1.700 1.630 1.740 50,000 84,020 1.6804 1.174 1.133 1.174 1.126 1.202 72,387 1.1607 1.19%
2018-05-08 0 1.680 1.670 1.680 1.620 1.830 216,000 367,720 1.7024 1.160 1.154 1.160 1.119 1.264 312,712 1.1759 4.35%
2018-05-07 0 1.610 1.610 1.670 1.610 1.680 60,000 98,240 1.6373 1.112 1.112 1.154 1.112 1.160 86,865 1.1310 3.21%
2018-05-04 0 1.560 1.560 1.670 1.550 1.680 88,000 145,900 1.6580 1.078 1.078 1.154 1.071 1.160 127,401 1.1452 -6.02%
2018-05-03 0 1.660 1.600 1.660 1.570 1.660 284,000 468,380 1.6492 1.147 1.105 1.147 1.084 1.147 411,159 1.1392 5.06%
2018-05-02 0 1.580 1.580 1.650 1.580 1.660 160,000 262,380 1.6399 1.091 1.091 1.140 1.091 1.147 231,639 1.1327 -3.07%
2018-04-30 0 1.630 1.600 1.680 1.600 1.630 62,000 100,940 1.6281 1.126 1.105 1.160 1.105 1.126 89,760 1.1246 2.52%
2018-04-27 0 1.590 1.590 1.630 1.580 1.660 24,000 38,340 1.5975 1.098 1.098 1.126 1.091 1.147 34,746 1.1034 0.63%
2018-04-26 0 1.580 1.580 1.640 1.550 1.580 74,000 116,400 1.5730 1.091 1.091 1.133 1.071 1.091 107,133 1.0865 -1.25%
2018-04-25 0 1.600 1.600 1.680 1.590 1.600 10,000 15,980 1.5980 1.105 1.105 1.160 1.098 1.105 14,477 1.1038 -1.23%
2018-04-24 0 1.620 1.620 1.650 1.620 1.650 40,000 65,400 1.6350 1.119 1.119 1.140 1.119 1.140 57,910 1.1293 3.18%
2018-04-23 0 1.570 1.570 1.650 1.550 1.650 8,000 12,800 1.6000 1.084 1.084 1.140 1.071 1.140 11,582 1.1052 -1.87%
2018-04-20 0 1.600 1.600 1.700 1.580 1.580 4,000 6,320 1.5800 1.105 1.105 1.174 1.091 1.091 5,791 1.0914 -2.44%
2018-04-19 0 1.640 1.640 1.740 1.620 1.650 186,000 304,860 1.6390 1.133 1.133 1.202 1.119 1.140 269,280 1.1321 0.61%
2018-04-18 0 1.630 1.630 1.640 1.610 1.670 72,000 118,420 1.6447 1.126 1.126 1.133 1.112 1.154 104,237 1.1361 -2.40%
2018-04-17 0 1.670 1.660 1.700 1.650 1.670 90,000 149,900 1.6656 1.154 1.147 1.174 1.140 1.154 130,297 1.1504 -2.91%
2018-04-16 0 1.720 1.650 1.720 1.700 1.870 118,000 207,520 1.7586 1.188 1.140 1.188 1.174 1.292 170,834 1.2147 4.24%
2018-04-13 0 1.650 1.650 1.790 1.650 1.650 14,000 23,100 1.6500 1.140 1.140 1.236 1.140 1.140 20,268 1.1397 -1.20%
2018-04-12 0 1.670 1.670 1.680 1.670 1.680 22,000 36,880 1.6764 1.154 1.154 1.160 1.154 1.160 31,850 1.1579 1.21%
2018-04-11 0 1.650 1.650 1.700 1.650 1.700 26,000 43,140 1.6592 1.140 1.140 1.174 1.140 1.174 37,641 1.1461 -2.94%
2018-04-10 0 1.700 1.680 1.700 1.680 1.700 56,000 94,800 1.6929 1.174 1.160 1.174 1.160 1.174 81,074 1.1693 1.80%
2018-04-09 0 1.670 1.670 1.780 1.660 1.700 36,000 60,800 1.6889 1.154 1.154 1.229 1.147 1.174 52,119 1.1666 -2.34%
2018-04-06 0 1.710 1.650 1.710 1.670 1.710 14,000 23,780 1.6986 1.181 1.140 1.181 1.154 1.181 20,268 1.1733 2.40%
2018-04-04 0 1.670 1.650 1.670 1.670 1.720 104,000 174,880 1.6815 1.154 1.140 1.154 1.154 1.188 150,565 1.1615 0.60%
2018-04-03 0 1.660 1.660 1.700 1.630 1.660 38,000 62,400 1.6421 1.147 1.147 1.174 1.126 1.147 55,014 1.1343 -4.05%
2018-03-29 0 1.730 1.660 1.780 1.720 1.730 10,000 17,280 1.7280 1.195 1.147 1.229 1.188 1.195 14,477 1.1936 2.37%
2018-03-28 0 1.690 1.690 1.770 1.640 1.850 28,000 47,440 1.6943 1.167 1.167 1.223 1.133 1.278 40,537 1.1703 -5.06%
2018-03-27 0 1.780 1.780 1.850 1.770 1.800 32,000 57,000 1.7813 1.229 1.229 1.278 1.223 1.243 46,328 1.2304 0.56%
2018-03-26 0 1.770 1.770 1.850 1.750 1.770 34,000 59,780 1.7582 1.223 1.223 1.278 1.209 1.223 49,223 1.2145 1.14%
2018-03-23 0 1.750 1.700 1.750 1.620 1.760 30,000 51,500 1.7167 1.209 1.174 1.209 1.119 1.216 43,432 1.1858 -2.78%
2018-03-22 0 1.800 1.780 1.830 1.800 1.840 166,000 302,140 1.8201 1.243 1.229 1.264 1.243 1.271 240,325 1.2572 0.00%
2018-03-21 0 1.800 1.770 1.840 1.750 1.840 74,000 133,340 1.8019 1.243 1.223 1.271 1.209 1.271 107,133 1.2446 -2.70%
2018-03-20 0 1.850 1.810 1.850 1.800 1.880 60,000 109,120 1.8187 1.278 1.250 1.278 1.243 1.299 86,865 1.2562 5.71%
2018-03-19 0 1.750 1.710 1.840 - - 0 0 - 1.209 1.181 1.271 - - 0 - 0.00%
2018-03-16 0 1.750 1.730 1.800 1.750 1.770 92,000 161,480 1.7552 1.209 1.195 1.243 1.209 1.223 133,192 1.2124 -1.13%
2018-03-15 0 1.770 1.770 1.800 1.750 1.800 96,000 169,200 1.7625 1.223 1.223 1.243 1.209 1.243 138,983 1.2174 0.00%
2018-03-14 0 1.770 1.770 1.860 1.760 1.840 32,000 58,380 1.8244 1.223 1.223 1.285 1.216 1.271 46,328 1.2602 -1.12%
2018-03-13 0 1.790 1.790 1.830 1.730 1.840 14,000 24,740 1.7671 1.236 1.236 1.264 1.195 1.271 20,268 1.2206 -3.76%
2018-03-12 0 1.860 1.770 1.860 1.860 1.860 22,000 40,920 1.8600 1.285 1.223 1.285 1.285 1.285 31,850 1.2848 2.76%
2018-03-09 0 1.810 1.810 1.850 1.790 1.820 66,000 119,480 1.8103 1.250 1.250 1.278 1.236 1.257 95,551 1.2504 0.00%
2018-03-08 0 1.810 1.810 1.860 1.750 1.820 96,000 173,000 1.8021 1.250 1.250 1.285 1.209 1.257 138,983 1.2448 0.56%
2018-03-07 0 1.800 1.760 1.800 - - 6,000 10,560 1.7600 1.243 1.216 1.243 - - 8,686 1.2157 0.00%
2018-03-06 0 1.800 1.800 1.850 1.760 1.790 10,000 17,840 1.7840 1.243 1.243 1.278 1.216 1.236 14,477 1.2323 -0.55%
2018-03-05 0 1.810 1.800 1.890 1.800 1.810 44,000 79,400 1.8045 1.250 1.243 1.305 1.243 1.250 63,701 1.2465 -0.55%
2018-03-02 0 1.820 1.820 1.860 1.800 1.810 64,000 115,700 1.8078 1.257 1.257 1.285 1.243 1.250 92,656 1.2487 -1.62%
2018-03-01 0 1.850 1.850 1.900 1.790 1.860 80,000 146,820 1.8353 1.278 1.278 1.312 1.236 1.285 115,819 1.2677 -1.60%
2018-02-28 0 1.880 1.880 1.960 1.870 1.890 88,000 165,480 1.8805 1.299 1.299 1.354 1.292 1.305 127,401 1.2989 -1.57%
2018-02-27 0 1.910 1.900 1.950 1.890 1.990 100,000 192,940 1.9294 1.319 1.312 1.347 1.305 1.375 144,774 1.3327 -1.55%
2018-02-26 0 1.940 1.940 1.960 1.940 2.070 244,000 480,320 1.9685 1.340 1.340 1.354 1.340 1.430 353,249 1.3597 -3.00%
2018-02-23 0 2.000 1.970 2.000 1.910 2.050 812,000 1,612,140 1.9854 1.381 1.361 1.381 1.319 1.416 1,175,567 1.3714 4.71%
2018-02-22 0 1.910 1.910 1.930 1.800 2.030 1,108,000 2,145,020 1.9359 1.319 1.319 1.333 1.243 1.402 1,604,099 1.3372 -1.04%
2018-02-21 0 1.930 1.920 1.940 1.630 1.930 990,000 1,854,840 1.8736 1.333 1.326 1.340 1.126 1.333 1,433,266 1.2941 10.29%
2018-02-20 0 1.750 1.730 1.760 1.750 1.760 58,000 101,800 1.7552 1.209 1.195 1.216 1.209 1.216 83,969 1.2124 -2.78%
2018-02-15 0 1.800 1.800 1.850 1.800 1.900 108,000 195,040 1.8059 1.243 1.243 1.278 1.243 1.312 156,356 1.2474 1.69%
2018-02-14 0 1.770 1.760 1.780 1.750 1.830 314,000 563,220 1.7937 1.223 1.216 1.229 1.209 1.264 454,591 1.2390 -4.84%
2018-02-13 0 1.860 1.860 1.880 1.730 1.930 1,922,000 3,531,300 1.8373 1.285 1.285 1.299 1.195 1.333 2,782,562 1.2691 6.29%
2018-02-12 0 1.750 1.750 1.760 1.570 1.780 846,000 1,434,100 1.6952 1.209 1.209 1.216 1.084 1.229 1,224,791 1.1709 8.02%
2018-02-09 0 1.620 1.600 1.640 1.500 1.630 490,000 767,940 1.5672 1.119 1.105 1.133 1.036 1.126 709,394 1.0825 0.00%
2018-02-08 0 1.620 1.580 1.650 1.550 1.780 300,000 491,360 1.6379 1.119 1.091 1.140 1.071 1.229 434,323 1.1313 15.71%
2018-02-07 0 1.400 1.400 1.470 1.400 1.480 150,000 214,940 1.4329 0.967 0.967 1.015 0.967 1.022 217,161 0.9898 -4.76%
2018-02-06 0 1.470 1.460 1.500 1.450 1.470 146,000 213,660 1.4634 1.015 1.008 1.036 1.002 1.015 211,370 1.0108 -2.00%
2018-02-05 0 1.500 1.500 1.590 1.500 1.520 12,000 18,080 1.5067 1.036 1.036 1.098 1.036 1.050 17,373 1.0407 -5.06%
2018-02-02 0 1.580 1.610 1.630 1.550 1.610 84,000 131,960 1.5710 1.091 1.112 1.126 1.071 1.112 121,610 1.0851 2.60%
2018-02-01 0 1.540 1.540 1.600 1.500 1.540 14,000 21,480 1.5343 1.064 1.064 1.105 1.036 1.064 20,268 1.0598 -3.75%
2018-01-31 0 1.600 1.570 1.620 1.560 1.600 74,000 117,600 1.5892 1.105 1.084 1.119 1.078 1.105 107,133 1.0977 3.23%
2018-01-30 0 1.550 1.550 1.580 1.500 1.600 260,000 409,720 1.5758 1.071 1.071 1.091 1.036 1.105 376,413 1.0885 -2.52%
2018-01-29 0 1.590 1.590 1.640 1.590 1.680 94,000 154,680 1.6455 1.098 1.098 1.133 1.098 1.160 136,088 1.1366 -0.62%
2018-01-26 0 1.600 1.600 1.650 1.590 1.620 46,000 73,720 1.6026 1.105 1.105 1.140 1.098 1.119 66,596 1.1070 -0.62%
2018-01-25 0 1.610 1.590 1.650 1.580 1.650 102,000 162,920 1.5973 1.112 1.098 1.140 1.091 1.140 147,670 1.1033 -2.42%
2018-01-24 0 1.650 1.610 1.650 1.600 1.690 38,000 61,660 1.6226 1.140 1.112 1.140 1.105 1.167 55,014 1.1208 0.00%
2018-01-23 0 1.650 1.580 1.650 1.580 1.690 378,000 609,860 1.6134 1.140 1.091 1.140 1.091 1.167 547,247 1.1144 3.77%
2018-01-22 0 1.590 1.590 1.620 1.580 1.630 110,000 177,660 1.6151 1.098 1.098 1.119 1.091 1.126 159,252 1.1156 -3.64%
2018-01-19 0 1.650 1.650 1.660 1.600 1.650 46,000 75,660 1.6448 1.140 1.140 1.147 1.105 1.140 66,596 1.1361 1.23%
2018-01-18 0 1.630 1.630 1.660 1.600 1.660 142,000 231,320 1.6290 1.126 1.126 1.147 1.105 1.147 205,580 1.1252 -1.81%
2018-01-17 0 1.660 1.650 1.670 1.620 1.680 166,000 275,680 1.6607 1.147 1.140 1.154 1.119 1.160 240,325 1.1471 -1.78%
2018-01-16 0 1.690 1.650 1.700 1.630 1.710 74,000 123,080 1.6632 1.167 1.140 1.174 1.126 1.181 107,133 1.1489 3.05%
2018-01-15 0 1.640 1.640 1.670 1.630 1.640 34,000 55,660 1.6371 1.133 1.133 1.154 1.126 1.133 49,223 1.1308 -0.61%
2018-01-12 0 1.650 1.650 1.720 1.600 1.650 52,000 84,540 1.6258 1.140 1.140 1.188 1.105 1.140 75,283 1.1230 1.85%
2018-01-11 0 1.620 1.620 1.710 1.620 1.660 56,000 92,500 1.6518 1.119 1.119 1.181 1.119 1.147 81,074 1.1409 -2.99%
2018-01-10 0 1.670 1.650 1.700 1.670 1.680 38,000 63,760 1.6779 1.154 1.140 1.174 1.154 1.160 55,014 1.1590 1.21%
2018-01-09 0 1.650 1.630 1.700 1.630 1.700 32,000 53,260 1.6644 1.140 1.126 1.174 1.126 1.174 46,328 1.1496 1.85%
2018-01-08 0 1.620 1.620 1.700 1.610 1.650 46,000 74,740 1.6248 1.119 1.119 1.174 1.112 1.140 66,596 1.1223 -1.82%
2018-01-05 0 1.650 1.650 1.700 1.650 1.720 156,000 262,520 1.6828 1.140 1.140 1.174 1.140 1.188 225,848 1.1624 1.85%
2018-01-04 0 1.620 1.620 1.700 1.600 1.620 64,000 103,120 1.6113 1.119 1.119 1.174 1.105 1.119 92,656 1.1129 0.62%
2018-01-03 0 1.610 1.610 1.630 1.600 1.650 466,000 752,220 1.6142 1.112 1.112 1.126 1.105 1.140 674,648 1.1150 -2.42%
2018-01-02 0 1.650 1.650 1.710 1.600 1.650 24,000 38,940 1.6225 1.140 1.140 1.181 1.105 1.140 34,746 1.1207 -2.94%
2017-12-29 0 1.700 1.650 1.700 1.640 1.720 20,000 33,800 1.6900 1.174 1.140 1.174 1.133 1.188 28,955 1.1673 0.00%
2017-12-28 0 1.700 1.700 1.740 1.700 1.740 116,000 198,360 1.7100 1.174 1.174 1.202 1.174 1.202 167,938 1.1811 -0.58%
2017-12-27 0 1.710 1.650 1.710 1.620 1.720 116,000 197,340 1.7012 1.181 1.140 1.181 1.119 1.188 167,938 1.1751 -0.58%
2017-12-22 0 1.720 1.720 1.730 1.700 1.760 204,000 351,600 1.7235 1.188 1.188 1.195 1.174 1.216 295,340 1.1905 -1.15%
2017-12-21 0 1.740 1.710 1.750 1.690 1.740 46,000 78,420 1.7048 1.202 1.181 1.209 1.167 1.202 66,596 1.1775 1.75%
2017-12-20 0 1.710 1.710 1.730 1.640 1.750 314,000 537,380 1.7114 1.181 1.181 1.195 1.133 1.209 454,591 1.1821 0.59%
2017-12-19 0 1.700 1.660 1.720 1.620 1.700 194,000 319,380 1.6463 1.174 1.147 1.188 1.119 1.174 280,862 1.1371 6.25%
2017-12-18 0 1.600 1.600 1.630 1.480 1.700 332,000 540,880 1.6292 1.105 1.105 1.126 1.022 1.174 480,651 1.1253 -0.62%
2017-12-15 0 1.610 1.570 1.610 1.560 1.630 36,000 57,740 1.6039 1.112 1.084 1.112 1.078 1.126 52,119 1.1079 3.21%
2017-12-14 0 1.560 1.560 1.620 1.560 1.620 42,000 67,160 1.5990 1.078 1.078 1.119 1.078 1.119 60,805 1.1045 -1.27%
2017-12-13 0 1.580 1.570 1.640 1.570 1.580 56,000 88,380 1.5782 1.091 1.084 1.133 1.084 1.091 81,074 1.0901 0.00%
2017-12-12 0 1.580 1.580 1.620 1.560 1.560 16,000 24,960 1.5600 1.091 1.091 1.119 1.078 1.078 23,164 1.0775 1.94%
2017-12-11 0 1.550 1.550 1.590 1.550 1.590 82,000 129,100 1.5744 1.071 1.071 1.098 1.071 1.098 118,715 1.0875 -4.32%
2017-12-08 0 1.620 1.550 1.620 1.580 1.620 84,000 134,040 1.5957 1.119 1.071 1.119 1.091 1.119 121,610 1.1022 1.25%
2017-12-07 0 1.600 1.580 1.670 1.580 1.600 140,000 221,600 1.5829 1.105 1.091 1.154 1.091 1.105 202,684 1.0933 -1.23%
2017-12-06 0 1.620 1.610 1.640 1.610 1.640 172,000 277,760 1.6149 1.119 1.112 1.133 1.112 1.133 249,012 1.1154 -2.41%
2017-12-05 0 1.660 1.660 1.730 1.620 1.700 60,000 99,200 1.6533 1.147 1.147 1.195 1.119 1.174 86,865 1.1420 0.61%
2017-12-04 0 1.650 1.650 1.680 1.640 1.680 24,000 39,560 1.6483 1.140 1.140 1.160 1.133 1.160 34,746 1.1386 -1.79%
2017-12-01 0 1.680 1.680 1.710 1.670 1.710 116,000 195,080 1.6817 1.160 1.160 1.181 1.154 1.181 167,938 1.1616 -2.89%
2017-11-30 0 1.730 1.710 1.730 1.700 1.730 88,000 150,240 1.7073 1.195 1.181 1.195 1.174 1.195 127,401 1.1793 0.00%
2017-11-29 0 1.730 1.730 1.760 1.700 1.720 44,000 75,180 1.7086 1.195 1.195 1.216 1.174 1.188 63,701 1.1802 -1.14%
2017-11-28 0 1.750 1.720 1.740 1.710 1.750 32,000 55,060 1.7206 1.209 1.188 1.202 1.181 1.209 46,328 1.1885 0.57%
2017-11-27 0 1.740 1.740 1.770 1.720 1.740 166,000 286,920 1.7284 1.202 1.202 1.223 1.188 1.202 240,325 1.1939 0.00%
2017-11-24 0 1.740 1.740 1.780 1.730 1.790 28,000 49,400 1.7643 1.202 1.202 1.229 1.195 1.236 40,537 1.2186 -0.57%
2017-11-23 0 1.750 1.740 1.750 1.750 1.760 294,000 515,620 1.7538 1.209 1.202 1.209 1.209 1.216 425,636 1.2114 -2.23%
2017-11-22 0 1.790 1.770 1.790 1.750 1.790 242,000 424,600 1.7545 1.236 1.223 1.236 1.209 1.236 350,354 1.2119 0.00%
2017-11-21 0 1.790 1.780 1.790 1.760 1.820 472,000 842,940 1.7859 1.236 1.229 1.236 1.216 1.257 683,335 1.2336 -2.72%
2017-11-20 0 1.840 1.830 1.840 1.800 1.850 40,000 73,100 1.8275 1.271 1.264 1.271 1.243 1.278 57,910 1.2623 -0.54%
2017-11-17 0 1.850 1.850 1.880 1.800 1.850 324,000 592,740 1.8294 1.278 1.278 1.299 1.243 1.278 469,069 1.2637 0.54%
2017-11-16 0 1.840 1.830 1.840 1.840 1.970 190,000 354,120 1.8638 1.271 1.264 1.271 1.271 1.361 275,071 1.2874 -0.54%
2017-11-15 0 1.850 1.830 1.860 1.810 1.860 216,000 397,740 1.8414 1.278 1.264 1.285 1.250 1.285 312,712 1.2719 2.21%
2017-11-14 0 1.810 1.800 1.830 1.800 1.840 538,000 977,300 1.8165 1.250 1.243 1.264 1.243 1.271 778,886 1.2547 -2.69%
2017-11-13 0 1.860 1.810 1.860 1.800 1.890 852,000 1,567,820 1.8402 1.285 1.250 1.285 1.243 1.305 1,233,477 1.2711 -1.59%
2017-11-10 0 1.890 1.890 1.920 1.830 1.970 514,000 974,220 1.8954 1.305 1.305 1.326 1.264 1.361 744,140 1.3092 -4.06%
2017-11-09 0 1.970 1.960 2.010 1.880 2.130 1,814,000 3,605,620 1.9877 1.361 1.354 1.388 1.299 1.471 2,626,206 1.3729 -7.08%
2017-11-08 0 2.120 2.080 2.130 1.790 2.240 4,246,000 8,789,780 2.0701 1.464 1.437 1.471 1.236 1.547 6,147,117 1.4299 21.14%
2017-11-07 0 1.750 1.750 1.760 1.670 1.760 588,000 1,023,220 1.7402 1.209 1.209 1.216 1.154 1.216 851,273 1.2020 1.74%
2017-11-06 0 1.720 1.720 1.750 1.660 1.780 406,000 696,600 1.7158 1.188 1.188 1.209 1.147 1.229 587,784 1.1851 -2.82%
2017-11-03 0 1.770 1.770 1.790 1.750 1.830 876,000 1,559,960 1.7808 1.223 1.223 1.236 1.209 1.264 1,268,223 1.2300 -3.28%
2017-11-02 0 1.830 1.830 1.850 1.810 1.990 878,000 1,630,000 1.8565 1.264 1.264 1.278 1.250 1.375 1,271,118 1.2823 -8.04%
2017-11-01 0 1.990 1.990 2.000 1.930 2.160 724,000 1,461,640 2.0188 1.375 1.375 1.381 1.333 1.492 1,048,166 1.3945 -5.69%
2017-10-31 0 2.110 2.110 2.140 2.090 2.200 618,000 1,315,460 2.1286 1.457 1.457 1.478 1.444 1.520 894,705 1.4703 -1.40%
2017-10-30 0 2.140 2.120 2.160 2.100 2.270 818,000 1,778,380 2.1741 1.478 1.464 1.492 1.451 1.568 1,184,254 1.5017 1.42%
2017-10-27 0 2.110 2.080 2.130 2.030 2.180 1,008,000 2,124,620 2.1078 1.457 1.437 1.471 1.402 1.506 1,459,325 1.4559 -3.21%
2017-10-26 0 2.180 2.150 2.180 2.110 2.320 1,118,000 2,453,660 2.1947 1.506 1.485 1.506 1.457 1.602 1,618,577 1.5159 -2.24%
2017-10-25 0 2.230 2.230 2.240 2.150 2.500 4,570,000 10,631,420 2.3264 1.540 1.540 1.547 1.485 1.727 6,616,186 1.6069 5.69%
2017-10-24 0 2.110 2.100 2.110 2.100 2.420 3,500,000 7,669,480 2.1913 1.457 1.451 1.457 1.451 1.672 5,067,101 1.5136 -11.34%
2017-10-23 0 2.380 2.380 2.390 2.100 2.680 20,258,000 50,214,780 2.4788 1.644 1.644 1.651 1.451 1.851 29,328,378 1.7122 13.33%
2017-10-20 0 2.100 2.100 2.140 1.310 2.400 23,660,000 49,353,000 2.0859 1.451 1.451 1.478 0.905 1.658 34,253,600 1.4408 55.56%
2017-10-19 0 1.350 1.320 1.370 1.310 1.380 148,000 199,600 1.3486 0.932 0.912 0.946 0.905 0.953 214,266 0.9316 2.27%
2017-10-18 0 1.320 1.320 1.370 1.310 1.370 40,000 53,940 1.3485 0.912 0.912 0.946 0.905 0.946 57,910 0.9314 -0.75%
2017-10-17 0 1.330 1.280 1.330 - - 0 0 - 0.919 0.884 0.919 - - 0 - 0.00%
2017-10-16 0 1.330 1.330 1.380 1.320 1.330 26,000 34,460 1.3254 0.919 0.919 0.953 0.912 0.919 37,641 0.9155 0.00%
2017-10-13 0 1.330 1.290 1.370 1.320 1.380 58,000 79,000 1.3621 0.919 0.891 0.946 0.912 0.953 83,969 0.9408 -1.48%
2017-10-12 0 1.350 1.350 1.380 1.330 1.350 72,000 96,700 1.3431 0.932 0.932 0.953 0.919 0.932 104,237 0.9277 0.75%
2017-10-11 0 1.340 1.340 1.380 1.320 1.320 2,000 2,640 1.3200 0.926 0.926 0.953 0.912 0.912 2,895 0.9118 0.00%
2017-10-10 0 1.340 1.340 1.370 1.320 1.370 140,000 185,360 1.3240 0.926 0.926 0.946 0.912 0.946 202,684 0.9145 -2.90%
2017-10-09 0 1.380 1.320 1.410 1.310 1.380 36,000 47,600 1.3222 0.953 0.912 0.974 0.905 0.953 52,119 0.9133 0.00%
2017-10-06 0 1.380 1.330 1.380 1.370 1.380 14,000 19,280 1.3771 0.953 0.919 0.953 0.946 0.953 20,268 0.9512 3.76%
2017-10-04 0 1.330 1.320 1.360 - - 0 0 - 0.919 0.912 0.939 - - 0 - 0.00%
2017-10-03 0 1.330 1.330 1.370 1.320 1.360 58,000 77,600 1.3379 0.919 0.919 0.946 0.912 0.939 83,969 0.9241 -1.48%
2017-09-29 0 1.350 1.300 1.410 1.350 1.360 22,000 29,820 1.3555 0.932 0.898 0.974 0.932 0.939 31,850 0.9363 -0.74%
2017-09-28 0 1.360 1.350 1.380 1.340 1.360 18,000 24,220 1.3456 0.939 0.932 0.953 0.926 0.939 26,059 0.9294 0.00%
2017-09-27 0 1.360 1.360 1.400 1.350 1.350 6,000 8,100 1.3500 0.939 0.939 0.967 0.932 0.932 8,686 0.9325 -2.16%
2017-09-26 0 1.390 1.350 1.400 - - 0 0 - 0.960 0.932 0.967 - - 0 - 0.00%
2017-09-25 0 1.390 1.350 1.390 1.320 1.400 148,000 206,380 1.3945 0.960 0.932 0.960 0.912 0.967 214,266 0.9632 -2.80%
2017-09-22 0 1.430 1.360 1.430 1.380 1.440 28,000 39,840 1.4229 0.988 0.939 0.988 0.953 0.995 40,537 0.9828 -0.69%
2017-09-21 0 1.440 1.380 1.470 1.320 1.440 42,000 58,520 1.3933 0.995 0.953 1.015 0.912 0.995 60,805 0.9624 2.86%
2017-09-20 0 1.400 1.400 1.470 1.390 1.440 118,000 166,380 1.4100 0.967 0.967 1.015 0.960 0.995 170,834 0.9739 -2.78%
2017-09-19 0 1.440 1.380 1.440 - - 0 0 - 0.995 0.953 0.995 - - 0 - 0.00%
2017-09-18 0 1.440 1.390 1.440 1.410 1.520 58,000 84,320 1.4538 0.995 0.960 0.995 0.974 1.050 83,969 1.0042 -0.69%
2017-09-15 0 1.450 1.360 1.450 1.460 1.460 14,000 20,440 1.4600 1.002 0.939 1.002 1.008 1.008 20,268 1.0085 4.32%
2017-09-14 0 1.390 1.370 1.390 1.360 1.420 226,000 314,680 1.3924 0.960 0.946 0.960 0.939 0.981 327,190 0.9618 6.92%
2017-09-13 0 1.300 1.300 1.370 1.290 1.420 178,000 235,520 1.3231 0.898 0.898 0.946 0.891 0.981 257,698 0.9139 0.00%
2017-09-12 0 1.300 1.300 1.340 1.300 1.350 98,000 128,320 1.3094 0.898 0.898 0.926 0.898 0.932 141,879 0.9044 -2.99%
2017-09-11 0 1.340 1.340 1.430 1.300 1.360 60,000 80,120 1.3353 0.926 0.926 0.988 0.898 0.939 86,865 0.9224 -1.47%
2017-09-08 0 1.360 1.340 1.400 1.330 1.400 86,000 117,380 1.3649 0.939 0.926 0.967 0.919 0.967 124,506 0.9428 -3.55%
2017-09-07 0 1.410 1.410 1.500 1.390 1.410 72,000 100,800 1.4000 0.974 0.974 1.036 0.960 0.974 104,237 0.9670 -1.40%
2017-09-06 0 1.430 1.430 1.490 1.430 1.450 50,000 71,560 1.4312 0.988 0.988 1.029 0.988 1.002 72,387 0.9886 -4.03%
2017-09-05 0 1.490 1.480 1.500 1.470 1.490 32,000 47,360 1.4800 1.029 1.022 1.036 1.015 1.029 46,328 1.0223 0.68%
2017-09-04 0 1.480 1.470 1.500 1.480 1.560 266,000 398,800 1.4992 1.022 1.015 1.036 1.022 1.078 385,100 1.0356 3.50%
2017-09-01 0 1.430 1.430 1.460 1.360 1.470 358,000 508,420 1.4202 0.988 0.988 1.008 0.939 1.015 518,292 0.9810 5.15%
2017-08-31 0 1.360 1.360 1.390 1.360 1.370 30,000 40,980 1.3660 0.939 0.939 0.960 0.939 0.946 43,432 0.9435 0.00%
2017-08-30 0 1.360 1.360 1.380 1.360 1.360 96,000 130,560 1.3600 0.939 0.939 0.953 0.939 0.939 138,983 0.9394 0.74%
2017-08-29 0 1.350 1.340 1.380 1.300 1.360 286,000 383,840 1.3421 0.932 0.926 0.953 0.898 0.939 414,055 0.9270 1.50%
2017-08-28 0 1.330 1.320 1.370 1.300 1.330 20,000 26,240 1.3120 0.919 0.912 0.946 0.898 0.919 28,955 0.9062 2.31%
2017-08-25 0 1.300 1.280 1.300 1.260 1.300 98,000 126,440 1.2902 0.898 0.884 0.898 0.870 0.898 141,879 0.8912 4.00%
2017-08-24 0 1.250 1.250 1.320 1.250 1.320 26,000 32,840 1.2631 0.863 0.863 0.912 0.863 0.912 37,641 0.8724 -3.85%
2017-08-22 0 1.300 1.280 1.300 1.280 1.300 24,000 31,080 1.2950 0.898 0.884 0.898 0.884 0.898 34,746 0.8945 4.00%
2017-08-21 0 1.250 1.250 1.270 1.200 1.280 68,000 83,880 1.2335 0.863 0.863 0.877 0.829 0.884 98,447 0.8520 -3.10%
2017-08-18 0 1.290 1.290 1.300 1.280 1.310 106,000 136,880 1.2913 0.891 0.891 0.898 0.884 0.905 153,461 0.8920 -0.77%
2017-08-17 0 1.300 1.300 1.320 1.290 1.380 160,000 207,940 1.2996 0.898 0.898 0.912 0.891 0.953 231,639 0.8977 -5.80%
2017-08-16 0 1.380 1.300 1.380 1.280 1.380 182,000 239,380 1.3153 0.953 0.898 0.953 0.884 0.953 263,489 0.9085 4.55%
2017-08-15 0 1.320 1.280 1.380 1.280 1.320 32,000 41,440 1.2950 0.912 0.884 0.953 0.884 0.912 46,328 0.8945 0.76%
2017-08-14 0 1.310 1.310 1.350 1.280 1.340 10,000 12,960 1.2960 0.905 0.905 0.932 0.884 0.926 14,477 0.8952 -0.76%
2017-08-11 0 1.320 1.320 1.330 1.300 1.320 192,000 252,400 1.3146 0.912 0.912 0.919 0.898 0.912 277,967 0.9080 -1.49%
2017-08-10 0 1.340 1.320 1.360 1.310 1.380 148,000 200,620 1.3555 0.926 0.912 0.939 0.905 0.953 214,266 0.9363 2.29%
2017-08-09 0 1.310 1.310 1.400 1.240 1.410 30,000 41,080 1.3693 0.905 0.905 0.967 0.857 0.974 43,432 0.9458 -8.39%
2017-08-08 0 1.430 1.430 1.470 1.420 1.470 14,000 19,980 1.4271 0.988 0.988 1.015 0.981 1.015 20,268 0.9858 0.70%
2017-08-07 0 1.420 1.420 1.470 1.420 1.480 70,000 102,180 1.4597 0.981 0.981 1.015 0.981 1.022 101,342 1.0083 1.43%
2017-08-04 0 1.400 1.390 1.400 - - 0 0 - 0.967 0.960 0.967 - - 0 - 0.00%
2017-08-03 0 1.400 1.380 1.420 1.370 1.420 30,000 41,920 1.3973 0.967 0.953 0.981 0.946 0.981 43,432 0.9652 -1.41%
2017-08-02 0 1.420 1.380 1.420 1.360 1.420 38,000 53,120 1.3979 0.981 0.953 0.981 0.939 0.981 55,014 0.9656 2.90%
2017-08-01 0 1.380 1.380 1.400 1.350 1.390 80,000 110,360 1.3795 0.953 0.953 0.967 0.932 0.960 115,819 0.9529 -2.13%
2017-07-31 0 1.410 1.410 1.440 1.410 1.410 2,000 2,820 1.4100 0.974 0.974 0.995 0.974 0.974 2,895 0.9739 0.00%
2017-07-28 0 1.410 1.360 1.410 1.410 1.410 6,000 8,460 1.4100 0.974 0.939 0.974 0.974 0.974 8,686 0.9739 1.44%
2017-07-27 0 1.390 1.380 1.430 1.390 1.400 36,000 50,300 1.3972 0.960 0.953 0.988 0.960 0.967 52,119 0.9651 -0.71%
2017-07-26 0 1.400 1.400 1.440 1.390 1.390 18,000 25,020 1.3900 0.967 0.967 0.995 0.960 0.960 26,059 0.9601 -0.71%
2017-07-25 0 1.410 1.400 1.450 1.390 1.420 20,000 28,000 1.4000 0.974 0.967 1.002 0.960 0.981 28,955 0.9670 0.71%
2017-07-24 0 1.400 1.400 1.430 1.390 1.430 36,000 50,240 1.3956 0.967 0.967 0.988 0.960 0.988 52,119 0.9640 -2.10%
2017-07-21 0 1.430 1.430 1.450 1.400 1.430 80,000 113,660 1.4208 0.988 0.988 1.002 0.967 0.988 115,819 0.9814 0.00%
2017-07-20 0 1.430 1.410 1.420 1.420 1.450 90,000 128,600 1.4289 0.988 0.974 0.981 0.981 1.002 130,297 0.9870 0.70%
2017-07-19 0 1.420 1.420 1.480 1.420 1.460 40,000 57,000 1.4250 0.981 0.981 1.022 0.981 1.008 57,910 0.9843 0.00%
2017-07-18 0 1.420 1.420 1.450 1.360 1.410 55,000 76,930 1.3987 0.981 0.981 1.002 0.939 0.974 79,626 0.9661 1.43%
2017-07-17 0 1.400 1.400 1.420 1.380 1.420 170,000 237,120 1.3948 0.967 0.967 0.981 0.953 0.981 246,116 0.9634 -2.78%
2017-07-14 0 1.440 1.440 1.480 1.440 1.450 30,000 43,220 1.4407 0.995 0.995 1.022 0.995 1.002 43,432 0.9951 -1.37%
2017-07-13 0 1.460 1.450 1.460 1.450 1.480 24,000 34,920 1.4550 1.008 1.002 1.008 1.002 1.022 34,746 1.0050 0.00%
2017-07-12 0 1.460 1.420 1.460 - - 0 0 - 1.008 0.981 1.008 - - 0 - 0.00%
2017-07-11 0 1.460 1.460 1.480 1.380 1.510 220,000 325,960 1.4816 1.008 1.008 1.022 0.953 1.043 318,503 1.0234 1.39%
2017-07-10 0 1.440 1.410 1.450 1.380 1.450 52,000 73,320 1.4100 0.995 0.974 1.002 0.953 1.002 75,283 0.9739 -0.69%
2017-07-07 0 1.450 1.430 1.560 1.380 1.570 156,000 229,760 1.4728 1.002 0.988 1.078 0.953 1.084 225,848 1.0173 2.11%
2017-07-06 0 1.420 1.420 1.470 1.400 1.420 84,000 118,700 1.4131 0.981 0.981 1.015 0.967 0.981 121,610 0.9761 -4.05%
2017-07-05 0 1.480 1.430 1.480 1.420 1.500 92,000 131,360 1.4278 1.022 0.988 1.022 0.981 1.036 133,192 0.9862 3.50%
2017-07-04 0 1.430 1.430 1.470 1.430 1.480 80,000 115,580 1.4448 0.988 0.988 1.015 0.988 1.022 115,819 0.9979 -3.38%
2017-07-03 0 1.480 1.480 1.500 1.480 1.500 76,000 113,160 1.4889 1.022 1.022 1.036 1.022 1.036 110,028 1.0285 0.00%
2017-06-30 0 1.480 1.480 1.500 1.450 1.500 48,000 71,240 1.4842 1.022 1.022 1.036 1.002 1.036 69,492 1.0252 -2.63%
2017-06-29 0 1.520 1.470 1.570 1.420 1.600 136,000 204,280 1.5021 1.050 1.015 1.084 0.981 1.105 196,893 1.0375 5.56%
2017-06-28 0 1.440 1.400 1.440 1.420 1.460 82,000 117,360 1.4312 0.995 0.967 0.995 0.981 1.008 118,715 0.9886 -0.69%
2017-06-27 0 1.450 1.450 1.490 1.420 1.620 278,000 416,840 1.4994 1.002 1.002 1.029 0.981 1.119 402,473 1.0357 -10.49%
2017-06-26 0 1.620 1.560 1.670 1.620 1.670 16,000 26,020 1.6263 1.119 1.078 1.154 1.119 1.154 23,164 1.1233 0.00%
2017-06-23 0 1.620 1.620 1.680 1.560 1.620 54,000 86,960 1.6104 1.119 1.119 1.160 1.078 1.119 78,178 1.1123 2.53%
2017-06-22 0 1.580 1.560 1.610 1.550 1.620 28,000 43,840 1.5657 1.091 1.078 1.112 1.071 1.119 40,537 1.0815 1.94%
2017-06-21 0 1.550 1.550 1.630 1.550 1.550 6,000 9,300 1.5500 1.071 1.071 1.126 1.071 1.071 8,686 1.0706 -1.27%
2017-06-20 0 1.570 1.570 1.610 1.570 1.570 8,000 12,560 1.5700 1.084 1.084 1.112 1.084 1.084 11,582 1.0844 0.64%
2017-06-19 0 1.560 1.550 1.650 1.550 1.660 230,000 373,720 1.6249 1.078 1.071 1.140 1.071 1.147 332,981 1.1223 -2.50%
2017-06-16 0 1.600 1.570 1.600 1.540 1.610 32,000 50,040 1.5638 1.105 1.084 1.105 1.064 1.112 46,328 1.0801 1.27%
2017-06-15 0 1.580 1.580 1.620 1.560 1.580 24,000 37,700 1.5708 1.091 1.091 1.119 1.078 1.091 34,746 1.0850 -2.47%
2017-06-14 0 1.620 1.620 1.630 1.550 1.620 196,000 313,100 1.5974 1.119 1.119 1.126 1.071 1.119 283,758 1.1034 2.53%
2017-06-13 0 1.580 1.580 1.600 1.570 1.620 138,000 220,700 1.5993 1.091 1.091 1.105 1.084 1.119 199,789 1.1047 -2.47%
2017-06-12 0 1.620 1.590 1.630 1.590 1.630 70,000 111,940 1.5991 1.119 1.098 1.126 1.098 1.126 101,342 1.1046 -0.61%
2017-06-09 0 1.630 1.610 1.630 1.620 1.630 30,000 48,800 1.6267 1.126 1.112 1.126 1.119 1.126 43,432 1.1236 0.00%
2017-06-08 0 1.630 1.630 1.670 1.630 1.670 106,000 175,000 1.6509 1.126 1.126 1.154 1.126 1.154 153,461 1.1404 -2.98%
2017-06-07 0 1.680 1.620 1.680 1.610 1.680 80,000 130,180 1.6273 1.160 1.119 1.160 1.112 1.160 115,819 1.1240 3.07%
2017-06-06 0 1.630 1.630 1.680 1.630 1.630 46,000 74,980 1.6300 1.126 1.126 1.160 1.126 1.126 66,596 1.1259 0.62%
2017-06-05 0 1.620 1.620 1.650 1.610 1.620 24,000 38,780 1.6158 1.119 1.119 1.140 1.112 1.119 34,746 1.1161 -1.82%
2017-06-02 0 1.650 1.620 1.660 1.620 1.660 44,000 72,220 1.6414 1.140 1.119 1.147 1.119 1.147 63,701 1.1337 -0.60%
2017-06-01 0 1.660 1.660 1.690 1.660 1.670 118,000 195,580 1.6575 1.147 1.147 1.167 1.147 1.154 170,834 1.1449 -0.60%
2017-05-31 0 1.670 1.630 1.670 1.610 1.690 118,000 194,200 1.6458 1.154 1.126 1.154 1.112 1.167 170,834 1.1368 2.45%
2017-05-29 0 1.630 1.630 1.650 1.620 1.630 36,000 58,400 1.6222 1.126 1.126 1.140 1.119 1.126 52,119 1.1205 -1.21%
2017-05-26 0 1.650 1.650 1.670 1.630 1.700 44,000 73,220 1.6641 1.140 1.140 1.154 1.126 1.174 63,701 1.1494 1.23%
2017-05-25 0 1.630 1.630 1.660 1.630 1.630 66,000 107,780 1.6330 1.126 1.126 1.147 1.126 1.126 95,551 1.1280 1.24%
2017-05-24 0 1.610 1.610 1.660 1.600 1.680 106,000 172,760 1.6298 1.112 1.112 1.147 1.105 1.160 153,461 1.1258 -1.23%
2017-05-23 0 1.630 1.620 1.690 1.620 1.630 18,000 29,260 1.6256 1.126 1.119 1.167 1.119 1.126 26,059 1.1228 -1.21%
2017-05-22 0 1.650 1.650 1.660 1.650 1.660 42,000 69,620 1.6576 1.140 1.140 1.147 1.140 1.147 60,805 1.1450 1.85%
2017-05-19 0 1.620 1.610 1.670 1.620 1.700 10,000 16,520 1.6520 1.119 1.112 1.154 1.119 1.174 14,477 1.1411 0.00%
2017-05-18 0 1.620 1.600 1.660 1.620 1.620 50,000 81,000 1.6200 1.119 1.105 1.147 1.119 1.119 72,387 1.1190 -3.57%
2017-05-17 0 1.680 1.670 1.700 1.670 1.700 178,000 299,740 1.6839 1.160 1.154 1.174 1.154 1.174 257,698 1.1631 0.00%
2017-05-16 0 1.680 1.620 1.680 1.620 1.680 42,000 69,480 1.6543 1.160 1.119 1.160 1.119 1.160 60,805 1.1427 4.35%
2017-05-15 0 1.610 1.600 1.640 1.610 1.610 2,000 3,220 1.6100 1.112 1.105 1.133 1.112 1.112 2,895 1.1121 0.00%
2017-05-12 0 1.610 1.610 1.620 1.610 1.610 30,000 48,300 1.6100 1.112 1.112 1.119 1.112 1.112 43,432 1.1121 -0.62%
2017-05-11 0 1.620 1.620 1.690 1.610 1.620 62,000 100,040 1.6135 1.119 1.119 1.167 1.112 1.119 89,760 1.1145 0.62%
2017-05-10 0 1.610 1.610 1.650 1.610 1.620 78,000 125,960 1.6149 1.112 1.112 1.140 1.112 1.119 112,924 1.1154 0.62%
2017-05-09 0 1.600 1.600 1.620 1.600 1.640 72,000 116,620 1.6197 1.105 1.105 1.119 1.105 1.133 104,237 1.1188 -1.84%
2017-05-08 0 1.630 1.630 1.670 1.630 1.640 60,000 98,120 1.6353 1.126 1.126 1.154 1.126 1.133 86,865 1.1296 1.24%
2017-05-05 0 1.610 1.610 1.680 1.600 1.640 36,000 58,360 1.6211 1.112 1.112 1.160 1.105 1.133 52,119 1.1198 -2.42%
2017-05-04 0 1.650 1.630 1.650 1.640 1.660 32,000 52,820 1.6506 1.140 1.126 1.140 1.133 1.147 46,328 1.1401 -1.20%
2017-05-02 0 1.670 1.630 1.700 1.670 1.670 14,000 23,380 1.6700 1.154 1.126 1.174 1.154 1.154 20,268 1.1535 0.00%
2017-04-28 0 1.670 1.670 1.710 1.640 1.640 20,000 32,800 1.6400 1.154 1.154 1.181 1.133 1.133 28,955 1.1328 -2.34%
2017-04-27 0 1.710 1.670 1.710 1.650 1.710 18,000 30,040 1.6689 1.181 1.154 1.181 1.140 1.181 26,059 1.1528 1.18%
2017-04-26 0 1.690 1.690 1.700 1.620 1.730 66,000 111,540 1.6900 1.167 1.167 1.174 1.119 1.195 95,551 1.1673 1.81%
2017-04-25 0 1.660 1.660 1.680 1.620 1.680 86,000 143,240 1.6656 1.147 1.147 1.160 1.119 1.160 124,506 1.1505 0.61%
2017-04-24 0 1.650 1.650 1.660 1.610 1.670 132,000 217,640 1.6488 1.140 1.140 1.147 1.112 1.154 191,102 1.1389 -4.07%
2017-04-21 0 1.720 1.700 1.720 1.700 1.760 40,000 68,560 1.7140 1.188 1.174 1.188 1.174 1.216 57,910 1.1839 2.99%
2017-04-20 0 1.670 1.670 1.720 1.660 1.660 46,000 76,360 1.6600 1.154 1.154 1.188 1.147 1.147 66,596 1.1466 0.00%
2017-04-19 0 1.670 1.660 1.690 1.650 1.740 96,000 162,160 1.6892 1.154 1.147 1.167 1.140 1.202 138,983 1.1668 3.09%
2017-04-18 0 1.620 1.620 1.700 1.600 1.770 228,000 383,620 1.6825 1.119 1.119 1.174 1.105 1.223 330,085 1.1622 -8.99%
2017-04-13 0 1.780 1.750 1.800 1.740 1.780 116,000 204,340 1.7616 1.229 1.209 1.243 1.202 1.229 167,938 1.2168 -1.11%
2017-04-12 0 1.800 1.780 1.800 1.800 1.800 78,000 140,400 1.8000 1.243 1.229 1.243 1.243 1.243 112,924 1.2433 0.00%
2017-04-11 0 1.800 1.770 1.800 1.770 1.820 488,000 878,080 1.7993 1.243 1.223 1.243 1.223 1.257 706,499 1.2429 -1.10%
2017-04-10 0 1.820 1.810 1.820 1.810 1.830 48,000 87,440 1.8217 1.257 1.250 1.257 1.250 1.264 69,492 1.2583 -0.55%
2017-04-07 0 1.830 1.820 1.840 1.810 1.830 18,000 32,800 1.8222 1.264 1.257 1.271 1.250 1.264 26,059 1.2587 0.00%
2017-04-06 0 1.830 1.830 1.850 1.820 1.850 180,000 329,800 1.8322 1.264 1.264 1.278 1.257 1.278 260,594 1.2656 -1.08%
2017-04-05 0 1.850 1.840 1.870 1.830 1.850 82,000 150,420 1.8344 1.278 1.271 1.292 1.264 1.278 118,715 1.2671 -2.12%
2017-04-03 0 1.890 1.830 1.890 1.810 1.890 74,000 137,760 1.8616 1.305 1.264 1.305 1.250 1.305 107,133 1.2859 3.85%
2017-03-31 0 1.820 1.820 1.860 1.800 1.830 92,000 166,980 1.8150 1.257 1.257 1.285 1.243 1.264 133,192 1.2537 -0.55%
2017-03-30 0 1.830 1.820 1.850 1.810 1.860 64,000 117,460 1.8353 1.264 1.257 1.278 1.250 1.285 92,656 1.2677 -1.08%
2017-03-29 0 1.850 1.840 1.880 1.850 1.850 2,000 3,700 1.8500 1.278 1.271 1.299 1.278 1.278 2,895 1.2779 0.00%
2017-03-28 0 1.850 1.850 1.870 1.820 1.850 34,000 62,680 1.8435 1.278 1.278 1.292 1.257 1.278 49,223 1.2734 0.00%
2017-03-27 0 1.850 1.850 1.900 1.850 1.860 116,000 215,280 1.8559 1.278 1.278 1.312 1.278 1.285 167,938 1.2819 -1.60%
2017-03-24 0 1.880 1.860 1.880 1.860 1.880 56,000 104,620 1.8682 1.299 1.285 1.299 1.285 1.299 81,074 1.2904 0.53%
2017-03-23 0 1.870 1.870 1.880 1.840 1.870 60,000 111,400 1.8567 1.292 1.292 1.299 1.271 1.292 86,865 1.2825 0.00%
2017-03-22 0 1.870 1.870 1.910 1.860 1.890 142,000 265,340 1.8686 1.292 1.292 1.319 1.285 1.305 205,580 1.2907 -2.09%
2017-03-21 0 1.910 1.890 1.920 1.880 1.940 158,000 300,160 1.8997 1.319 1.305 1.326 1.299 1.340 228,743 1.3122 0.00%
2017-03-20 0 1.910 1.910 1.920 1.890 1.920 96,000 181,860 1.8944 1.319 1.319 1.326 1.305 1.326 138,983 1.3085 0.53%
2017-03-17 0 1.900 1.860 1.900 1.890 1.910 36,000 68,320 1.8978 1.312 1.285 1.312 1.305 1.319 52,119 1.3109 0.53%
2017-03-16 0 1.890 1.890 1.910 1.870 1.890 256,000 483,420 1.8884 1.305 1.305 1.319 1.292 1.305 370,622 1.3043 0.00%
2017-03-15 0 1.890 1.890 1.920 1.880 1.940 48,000 91,320 1.9025 1.305 1.305 1.326 1.299 1.340 69,492 1.3141 -2.58%
2017-03-14 0 1.940 1.940 1.950 1.830 1.940 136,000 259,620 1.9090 1.340 1.340 1.347 1.264 1.340 196,893 1.3186 3.19%
2017-03-13 0 1.880 1.860 1.880 1.880 1.910 78,000 147,560 1.8918 1.299 1.285 1.299 1.299 1.319 112,924 1.3067 -2.08%
2017-03-10 0 1.920 1.880 1.920 - - 0 0 - 1.326 1.299 1.326 - - 0 - -0.52%
2017-03-09 0 1.930 1.900 1.930 1.880 1.940 102,000 195,880 1.9204 1.333 1.312 1.333 1.299 1.340 147,670 1.3265 1.58%
2017-03-08 0 1.900 1.900 1.920 1.860 1.920 54,000 101,840 1.8859 1.312 1.312 1.326 1.285 1.326 78,178 1.3027 -0.52%
2017-03-07 0 1.910 1.880 1.910 1.880 1.920 74,000 140,780 1.9024 1.319 1.299 1.319 1.299 1.326 107,133 1.3141 0.00%
2017-03-06 0 1.910 1.910 1.930 1.880 1.910 48,000 91,300 1.9021 1.319 1.319 1.333 1.299 1.319 69,492 1.3138 0.00%
2017-03-03 0 1.910 1.910 1.920 1.880 1.910 38,000 71,880 1.8916 1.319 1.319 1.326 1.299 1.319 55,014 1.3066 2.14%
2017-03-02 0 1.870 1.870 1.930 1.870 1.930 62,000 117,860 1.9010 1.292 1.292 1.333 1.292 1.333 89,760 1.3131 -3.11%
2017-03-01 0 1.930 1.870 1.930 1.920 1.940 56,000 108,060 1.9296 1.333 1.292 1.333 1.326 1.340 81,074 1.3329 1.05%
2017-02-28 0 1.910 1.910 1.920 1.830 1.910 106,000 198,480 1.8725 1.319 1.319 1.326 1.264 1.319 153,461 1.2934 0.53%
2017-02-27 0 1.900 1.870 1.910 1.850 1.910 100,000 188,200 1.8820 1.312 1.292 1.319 1.278 1.319 144,774 1.3000 0.53%
2017-02-24 0 1.890 1.890 1.920 1.890 1.910 52,000 98,720 1.8985 1.305 1.305 1.326 1.305 1.319 75,283 1.3113 -1.05%
2017-02-23 0 1.910 1.910 1.950 1.910 1.940 96,000 184,140 1.9181 1.319 1.319 1.347 1.319 1.340 138,983 1.3249 0.00%
2017-02-22 0 1.910 1.910 1.970 1.910 1.960 100,000 193,960 1.9396 1.319 1.319 1.361 1.319 1.354 144,774 1.3397 -1.04%
2017-02-21 0 1.930 1.930 1.950 1.930 1.930 8,000 15,440 1.9300 1.333 1.333 1.347 1.333 1.333 11,582 1.3331 -1.53%
2017-02-20 0 1.960 1.960 1.990 1.940 2.010 60,000 117,700 1.9617 1.354 1.354 1.375 1.340 1.388 86,865 1.3550 0.51%
2017-02-17 0 1.950 1.940 1.950 1.900 1.980 186,000 360,380 1.9375 1.347 1.340 1.347 1.312 1.368 269,280 1.3383 0.52%
2017-02-16 0 1.940 1.910 1.950 1.930 1.970 158,000 307,820 1.9482 1.340 1.319 1.347 1.333 1.361 228,743 1.3457 -2.51%
2017-02-15 0 1.990 1.960 1.990 1.860 2.030 644,000 1,252,040 1.9442 1.375 1.354 1.375 1.285 1.402 932,347 1.3429 3.11%
2017-02-14 0 1.930 1.870 1.930 1.850 1.930 142,000 269,280 1.8963 1.333 1.292 1.333 1.278 1.333 205,580 1.3099 3.21%
2017-02-13 0 1.870 1.870 1.910 1.870 1.900 86,000 162,140 1.8853 1.292 1.292 1.319 1.292 1.312 124,506 1.3023 -3.61%
2017-02-10 0 1.940 1.920 1.940 1.860 1.940 110,000 210,060 1.9096 1.340 1.326 1.340 1.285 1.340 159,252 1.3190 3.74%
2017-02-09 0 1.870 1.870 1.900 1.860 1.900 98,000 184,240 1.8800 1.292 1.292 1.312 1.285 1.312 141,879 1.2986 -2.60%
2017-02-08 0 1.920 1.890 1.920 1.880 1.920 96,000 182,120 1.8971 1.326 1.305 1.326 1.299 1.326 138,983 1.3104 3.78%
2017-02-07 0 1.850 1.850 1.880 1.850 1.890 14,000 26,260 1.8757 1.278 1.278 1.299 1.278 1.305 20,268 1.2956 -4.64%
2017-02-06 0 1.940 1.820 1.940 1.950 1.950 12,000 23,400 1.9500 1.340 1.257 1.340 1.347 1.347 17,373 1.3469 4.30%
2017-02-03 0 1.860 1.830 2.000 - - 0 0 - 1.285 1.264 1.381 - - 0 - 0.00%
2017-02-02 0 1.860 1.860 1.890 1.850 1.890 26,800 50,000 1.8657 1.285 1.285 1.305 1.278 1.305 38,800 1.2887 1.64%
2017-02-01 0 1.830 1.830 1.900 1.800 1.850 126,000 231,340 1.8360 1.264 1.264 1.312 1.243 1.278 182,416 1.2682 -2.66%
2017-01-27 0 1.880 1.880 1.930 - - 0 0 - 1.299 1.299 1.333 - - 0 - 0.00%
2017-01-26 0 1.880 1.880 1.930 1.840 1.900 62,000 116,680 1.8819 1.299 1.299 1.333 1.271 1.312 89,760 1.2999 1.62%
2017-01-25 0 1.850 1.850 1.880 1.840 1.850 42,000 77,520 1.8457 1.278 1.278 1.299 1.271 1.278 60,805 1.2749 0.54%
2017-01-24 0 1.840 1.840 1.890 1.840 1.900 18,000 33,300 1.8500 1.271 1.271 1.305 1.271 1.312 26,059 1.2779 -0.54%
2017-01-23 0 1.850 1.840 1.930 - - 0 0 - 1.278 1.271 1.333 - - 0 - 0.00%
2017-01-20 0 1.850 1.850 1.880 1.830 1.870 38,000 70,440 1.8537 1.278 1.278 1.299 1.264 1.292 55,014 1.2804 0.00%
2017-01-19 0 1.850 1.850 1.880 1.850 1.890 124,000 233,520 1.8832 1.278 1.278 1.299 1.278 1.305 179,520 1.3008 -2.63%
2017-01-18 0 1.900 1.850 1.900 1.850 1.910 64,000 121,140 1.8928 1.312 1.278 1.312 1.278 1.319 92,656 1.3074 1.06%
2017-01-17 0 1.880 1.880 1.920 1.850 1.930 38,000 71,360 1.8779 1.299 1.299 1.326 1.278 1.333 55,014 1.2971 0.00%
2017-01-16 0 1.880 1.840 1.870 1.830 1.880 54,000 100,600 1.8630 1.299 1.271 1.292 1.264 1.299 78,178 1.2868 1.62%
2017-01-13 0 1.850 1.840 1.890 1.830 1.860 54,000 99,780 1.8478 1.278 1.271 1.305 1.264 1.285 78,178 1.2763 -0.54%
2017-01-12 0 1.860 1.860 1.920 1.850 1.950 72,000 134,660 1.8703 1.285 1.285 1.326 1.278 1.347 104,237 1.2919 -1.06%
2017-01-11 0 1.880 1.880 1.930 1.870 1.890 76,000 143,460 1.8876 1.299 1.299 1.333 1.292 1.305 110,028 1.3038 -0.53%
2017-01-10 0 1.890 1.890 1.950 1.890 2.000 22,000 41,980 1.9082 1.305 1.305 1.347 1.305 1.381 31,850 1.3180 2.16%
2017-01-09 0 1.850 1.850 1.940 1.850 1.880 46,000 86,000 1.8696 1.278 1.278 1.340 1.278 1.299 66,596 1.2914 -1.60%
2017-01-06 0 1.880 1.870 1.910 1.860 1.880 6,000 11,240 1.8733 1.299 1.292 1.319 1.285 1.299 8,686 1.2940 -1.57%
2017-01-05 0 1.910 1.900 1.940 1.880 1.910 36,000 68,160 1.8933 1.319 1.312 1.340 1.299 1.319 52,119 1.3078 1.60%
2017-01-04 0 1.880 1.860 1.890 1.850 1.890 64,000 120,020 1.8753 1.299 1.285 1.305 1.278 1.305 92,656 1.2953 2.73%
2017-01-03 0 1.830 1.830 1.930 1.830 1.840 20,000 36,720 1.8360 1.264 1.264 1.333 1.264 1.271 28,955 1.2682 -1.61%
2016-12-30 0 1.860 1.860 1.930 1.830 1.880 47,000 87,300 1.8574 1.285 1.285 1.333 1.264 1.299 68,044 1.2830 -1.06%
2016-12-29 0 1.880 1.880 1.950 1.830 1.880 38,000 70,460 1.8542 1.299 1.299 1.347 1.264 1.299 55,014 1.2808 -2.08%
2016-12-28 0 1.920 1.850 1.980 - - 0 0 - 1.326 1.278 1.368 - - 0 - 0.00%
2016-12-23 0 1.920 1.900 1.950 1.920 2.000 48,000 95,520 1.9900 1.326 1.312 1.347 1.326 1.381 69,492 1.3746 1.59%
2016-12-22 0 1.890 1.830 1.940 - - 0 0 - 1.305 1.264 1.340 - - 0 - 0.00%
2016-12-21 0 1.890 1.890 1.950 1.890 1.890 24,000 45,360 1.8900 1.305 1.305 1.347 1.305 1.305 34,746 1.3055 0.00%
2016-12-20 0 1.890 1.860 1.910 1.880 1.920 48,000 90,620 1.8879 1.305 1.285 1.319 1.299 1.326 69,492 1.3040 -2.07%
2016-12-19 0 1.930 1.940 1.990 1.920 1.940 50,000 96,400 1.9280 1.333 1.340 1.375 1.326 1.340 72,387 1.3317 -0.52%
2016-12-16 0 1.940 1.930 1.970 1.940 1.990 104,000 204,460 1.9660 1.340 1.333 1.361 1.340 1.375 150,565 1.3579 0.52%
2016-12-15 0 1.930 1.930 1.990 1.920 1.950 32,000 61,620 1.9256 1.333 1.333 1.375 1.326 1.347 46,328 1.3301 -3.02%
2016-12-14 0 1.990 1.980 2.000 1.950 2.000 304,000 602,680 1.9825 1.375 1.368 1.381 1.347 1.381 440,114 1.3694 -1.00%
2016-12-13 0 2.010 2.010 2.020 1.920 2.010 156,000 306,740 1.9663 1.388 1.388 1.395 1.326 1.388 225,848 1.3582 4.15%
2016-12-12 0 1.930 1.910 1.930 1.940 1.990 94,000 183,960 1.9570 1.333 1.319 1.333 1.340 1.375 136,088 1.3518 -0.52%
2016-12-09 0 1.940 1.940 1.970 1.910 1.960 194,000 376,840 1.9425 1.340 1.340 1.361 1.319 1.354 280,862 1.3417 -2.02%
2016-12-08 0 1.980 1.950 1.980 1.950 2.100 294,000 593,380 2.0183 1.368 1.347 1.368 1.347 1.451 425,636 1.3941 2.06%
2016-12-07 0 1.940 1.940 2.030 1.910 1.950 168,000 325,220 1.9358 1.340 1.340 1.402 1.319 1.347 243,221 1.3371 -0.51%
2016-12-06 0 1.950 1.950 2.040 1.910 1.940 22,000 42,080 1.9127 1.347 1.347 1.409 1.319 1.340 31,850 1.3212 -1.02%
2016-12-05 0 1.970 1.970 2.020 1.960 2.020 28,000 55,940 1.9979 1.361 1.361 1.395 1.354 1.395 40,537 1.3800 -2.48%
2016-12-02 0 2.020 1.980 2.020 - - 0 0 - 1.395 1.368 1.395 - - 0 - -0.49%
2016-12-01 0 2.030 2.000 2.030 2.000 2.030 114,000 228,900 2.0079 1.402 1.381 1.402 1.381 1.402 165,043 1.3869 1.50%
2016-11-30 0 2.000 2.000 2.020 1.930 2.050 50,000 101,000 2.0200 1.381 1.381 1.395 1.333 1.416 72,387 1.3953 -1.48%
2016-11-29 0 2.030 2.020 2.030 2.010 2.070 126,000 256,200 2.0333 1.402 1.395 1.402 1.388 1.430 182,416 1.4045 1.50%
2016-11-28 0 2.000 1.990 2.010 1.970 2.000 128,000 255,620 1.9970 1.381 1.375 1.388 1.361 1.381 185,311 1.3794 2.04%
2016-11-25 0 1.960 1.960 1.980 1.950 1.970 54,000 106,120 1.9652 1.354 1.354 1.368 1.347 1.361 78,178 1.3574 0.00%
2016-11-24 0 1.960 1.930 1.960 1.890 2.060 1,668,000 3,247,700 1.9471 1.354 1.333 1.354 1.305 1.423 2,414,835 1.3449 -2.97%
2016-11-23 0 2.020 2.020 2.060 2.020 2.030 120,000 242,540 2.0212 1.395 1.395 1.423 1.395 1.402 173,729 1.3961 0.00%
2016-11-22 0 2.020 2.020 2.050 1.990 2.050 268,000 539,800 2.0142 1.395 1.395 1.416 1.375 1.416 387,995 1.3913 -1.46%
2016-11-21 0 2.050 2.030 2.080 2.030 2.090 28,000 57,600 2.0571 1.416 1.402 1.437 1.402 1.444 40,537 1.4209 0.99%
2016-11-18 0 2.030 2.030 2.070 2.020 2.050 36,000 73,700 2.0472 1.402 1.402 1.430 1.395 1.416 52,119 1.4141 -0.98%
2016-11-17 0 2.050 2.040 2.050 2.020 2.050 202,000 413,660 2.0478 1.416 1.409 1.416 1.395 1.416 292,444 1.4145 0.49%
2016-11-16 0 2.040 2.030 2.090 2.010 2.080 76,000 155,340 2.0439 1.409 1.402 1.444 1.388 1.437 110,028 1.4118 0.99%
2016-11-15 0 2.020 2.020 2.080 2.010 2.120 42,000 85,180 2.0281 1.395 1.395 1.437 1.388 1.464 60,805 1.4009 0.00%
2016-11-14 0 2.020 2.020 2.060 2.000 2.130 44,000 88,560 2.0127 1.395 1.395 1.423 1.381 1.471 63,701 1.3903 -0.49%
2016-11-11 0 2.030 2.030 2.070 2.000 2.060 306,000 617,580 2.0182 1.402 1.402 1.430 1.381 1.423 443,009 1.3941 -0.98%
2016-11-10 0 2.050 2.040 2.060 2.010 2.100 60,000 122,660 2.0443 1.416 1.409 1.423 1.388 1.451 86,865 1.4121 3.54%
2016-11-09 0 1.980 1.980 2.030 1.980 2.060 240,000 482,360 2.0098 1.368 1.368 1.402 1.368 1.423 347,458 1.3883 0.00%
2016-11-08 0 1.980 1.980 2.050 1.980 2.050 44,000 88,640 2.0145 1.368 1.368 1.416 1.368 1.416 63,701 1.3915 -2.46%
2016-11-07 0 2.030 2.000 2.030 1.980 2.050 120,000 240,900 2.0075 1.402 1.381 1.402 1.368 1.416 173,729 1.3866 0.50%
2016-11-04 0 2.020 2.000 2.080 2.020 2.030 60,000 121,560 2.0260 1.395 1.381 1.437 1.395 1.402 86,865 1.3994 -0.49%
2016-11-03 0 2.030 2.030 2.040 2.030 2.050 6,000 12,260 2.0433 1.402 1.402 1.409 1.402 1.416 8,686 1.4114 -0.98%
2016-11-02 0 2.050 2.030 2.050 1.990 2.050 42,000 84,720 2.0171 1.416 1.402 1.416 1.375 1.416 60,805 1.3933 -0.49%
2016-11-01 0 2.060 2.060 2.090 2.030 2.080 378,000 769,000 2.0344 1.423 1.423 1.444 1.402 1.437 547,247 1.4052 1.48%
2016-10-31 0 2.030 2.030 2.080 2.020 2.030 30,000 60,860 2.0287 1.402 1.402 1.437 1.395 1.402 43,432 1.4013 -1.46%
2016-10-28 0 2.060 2.060 2.100 2.060 2.070 30,000 61,860 2.0620 1.423 1.423 1.451 1.423 1.430 43,432 1.4243 0.00%
2016-10-27 0 2.060 2.060 2.100 2.060 2.090 256,000 530,400 2.0719 1.423 1.423 1.451 1.423 1.444 370,622 1.4311 -2.37%
2016-10-26 0 2.110 2.080 2.110 2.080 2.120 58,000 122,000 2.1034 1.457 1.437 1.457 1.437 1.464 83,969 1.4529 -0.94%
2016-10-25 0 2.130 2.080 2.160 2.050 2.130 36,000 75,420 2.0950 1.471 1.437 1.492 1.416 1.471 52,119 1.4471 2.90%
2016-10-24 0 2.070 2.070 2.100 2.020 2.080 430,000 886,260 2.0611 1.430 1.430 1.451 1.395 1.437 622,530 1.4236 -1.43%
2016-10-20 0 2.100 2.080 2.100 2.070 2.100 26,000 54,380 2.0915 1.451 1.437 1.451 1.430 1.451 37,641 1.4447 0.48%
2016-10-19 0 2.090 2.090 2.100 2.080 2.120 64,000 134,760 2.1056 1.444 1.444 1.451 1.437 1.464 92,656 1.4544 -1.88%
2016-10-18 0 2.130 2.110 2.140 2.080 2.170 118,000 249,520 2.1146 1.471 1.457 1.478 1.437 1.499 170,834 1.4606 0.47%
2016-10-17 0 2.120 2.110 2.140 2.090 2.130 46,000 97,560 2.1209 1.464 1.457 1.478 1.444 1.471 66,596 1.4649 -0.93%
2016-10-14 0 2.140 2.140 2.180 2.020 2.230 236,000 494,060 2.0935 1.478 1.478 1.506 1.395 1.540 341,667 1.4460 4.90%
2016-10-13 0 2.040 2.020 2.080 2.020 2.070 106,000 216,200 2.0396 1.409 1.395 1.437 1.395 1.430 153,461 1.4088 -1.45%
2016-10-12 0 2.070 2.030 2.080 2.000 2.070 104,000 213,240 2.0504 1.430 1.402 1.437 1.381 1.430 150,565 1.4163 0.00%
2016-10-11 0 2.070 2.070 2.090 2.060 2.100 70,000 145,320 2.0760 1.430 1.430 1.444 1.423 1.451 101,342 1.4340 -1.43%
2016-10-07 0 2.100 2.100 2.110 2.040 2.120 48,000 101,280 2.1100 1.451 1.451 1.457 1.409 1.464 69,492 1.4574 0.96%
2016-10-06 0 2.080 2.080 2.100 2.040 2.130 84,000 176,360 2.0995 1.437 1.437 1.451 1.409 1.471 121,610 1.4502 0.48%
2016-10-05 0 2.070 2.070 2.080 2.010 2.100 114,000 238,440 2.0916 1.430 1.430 1.437 1.388 1.451 165,043 1.4447 -0.48%
2016-10-04 0 2.080 2.060 2.110 2.020 2.090 78,000 161,000 2.0641 1.437 1.423 1.457 1.395 1.444 112,924 1.4257 -0.48%
2016-10-03 0 2.090 2.060 2.100 2.060 2.150 138,000 287,820 2.0857 1.444 1.423 1.451 1.423 1.485 199,789 1.4406 0.48%
2016-09-30 0 2.080 2.060 2.120 2.080 2.120 126,000 264,440 2.0987 1.437 1.423 1.464 1.437 1.464 182,416 1.4497 -1.89%
2016-09-29 0 2.120 2.120 2.180 2.110 2.130 150,000 318,260 2.1217 1.464 1.464 1.506 1.457 1.471 217,161 1.4655 -0.47%
2016-09-28 0 2.130 2.130 2.170 2.130 2.190 34,000 73,220 2.1535 1.471 1.471 1.499 1.471 1.513 49,223 1.4875 0.00%
2016-09-27 0 2.130 2.130 2.200 2.130 2.150 30,000 64,120 2.1373 1.471 1.471 1.520 1.471 1.485 43,432 1.4763 -0.93%
2016-09-26 0 2.150 2.130 2.180 2.110 2.200 74,000 158,640 2.1438 1.485 1.471 1.506 1.457 1.520 107,133 1.4808 0.94%
2016-09-23 0 2.130 2.130 2.160 2.130 2.180 80,000 172,680 2.1585 1.471 1.471 1.492 1.471 1.506 115,819 1.4909 -2.29%
2016-09-22 0 2.180 2.160 2.180 2.120 2.180 262,000 567,200 2.1649 1.506 1.492 1.506 1.464 1.506 379,309 1.4954 3.32%
2016-09-21 0 2.110 2.110 2.150 2.110 2.140 104,000 220,340 2.1187 1.457 1.457 1.485 1.457 1.478 150,565 1.4634 -1.40%
2016-09-20 0 2.140 2.100 2.150 2.110 2.140 110,000 234,180 2.1289 1.478 1.451 1.485 1.457 1.478 159,252 1.4705 -0.47%
2016-09-19 0 2.150 2.140 2.150 2.100 2.160 72,000 153,820 2.1364 1.485 1.478 1.485 1.451 1.492 104,237 1.4757 -0.46%
2016-09-15 0 2.160 2.120 2.170 2.110 2.170 20,000 43,100 2.1550 1.492 1.464 1.499 1.457 1.499 28,955 1.4885 2.37%
2016-09-14 0 2.110 2.110 2.120 2.110 2.140 82,000 173,200 2.1122 1.457 1.457 1.464 1.457 1.478 118,715 1.4590 0.00%
2016-09-13 0 2.110 2.110 2.140 2.100 2.170 136,000 289,320 2.1274 1.457 1.457 1.478 1.451 1.499 196,893 1.4694 -1.40%
2016-09-12 0 2.140 2.130 2.190 2.120 2.190 100,000 215,660 2.1566 1.478 1.471 1.513 1.464 1.513 144,774 1.4896 -2.28%
2016-09-09 0 2.190 2.190 2.230 2.180 2.240 176,000 386,340 2.1951 1.513 1.513 1.540 1.506 1.547 254,803 1.5162 -1.79%
2016-09-08 0 2.230 2.200 2.240 2.110 2.240 178,000 393,780 2.2122 1.540 1.520 1.547 1.457 1.547 257,698 1.5281 2.29%
2016-09-07 0 2.180 2.180 2.200 2.180 2.200 40,000 87,480 2.1870 1.506 1.506 1.520 1.506 1.520 57,910 1.5106 -0.91%
2016-09-06 0 2.200 2.200 2.260 2.150 2.200 52,000 113,320 2.1792 1.520 1.520 1.561 1.485 1.520 75,283 1.5053 2.33%
2016-09-05 0 2.150 2.150 2.180 2.150 2.180 86,000 186,220 2.1653 1.485 1.485 1.506 1.485 1.506 124,506 1.4957 -1.83%
2016-09-02 0 2.190 2.190 2.200 2.150 2.220 68,000 148,980 2.1909 1.513 1.513 1.520 1.485 1.533 98,447 1.5133 -3.52%
2016-09-01 0 2.270 2.270 2.280 2.110 2.300 292,000 655,980 2.2465 1.568 1.568 1.575 1.457 1.589 422,741 1.5517 7.58%
2016-08-31 0 2.110 2.100 2.220 2.100 2.130 138,000 290,620 2.1059 1.457 1.451 1.533 1.451 1.471 199,789 1.4546 -2.31%
2016-08-30 0 2.160 2.160 2.280 2.160 2.170 22,000 47,560 2.1618 1.492 1.492 1.575 1.492 1.499 31,850 1.4932 0.00%
2016-08-29 0 2.160 2.160 2.220 2.130 2.180 92,000 198,420 2.1567 1.492 1.492 1.533 1.471 1.506 133,192 1.4897 -2.26%
2016-08-26 0 2.210 2.180 2.210 2.230 2.230 20,000 44,600 2.2300 1.527 1.506 1.527 1.540 1.540 28,955 1.5403 -0.45%
2016-08-25 0 2.220 2.220 2.280 2.220 2.300 16,000 36,280 2.2675 1.533 1.533 1.575 1.533 1.589 23,164 1.5662 -1.33%
2016-08-24 0 2.250 2.250 2.260 2.210 2.250 110,000 245,900 2.2355 1.554 1.554 1.561 1.527 1.554 159,252 1.5441 -0.88%
2016-08-23 0 2.270 2.270 2.330 2.230 2.300 40,000 91,220 2.2805 1.568 1.568 1.609 1.540 1.589 57,910 1.5752 -2.16%
2016-08-22 0 2.320 2.300 2.340 2.300 2.350 142,000 330,540 2.3277 1.602 1.589 1.616 1.589 1.623 205,580 1.6078 0.87%
2016-08-19 0 2.300 2.300 2.350 2.250 2.350 374,000 856,460 2.2900 1.589 1.589 1.623 1.554 1.623 541,456 1.5818 0.88%
2016-08-18 0 2.280 2.280 2.320 2.230 2.390 214,000 491,320 2.2959 1.575 1.575 1.602 1.540 1.651 309,817 1.5858 -0.44%
2016-08-17 0 2.290 2.320 2.430 2.270 2.320 230,000 523,900 2.2778 1.582 1.602 1.678 1.568 1.602 332,981 1.5734 -1.29%
2016-08-16 0 2.320 2.290 2.350 2.300 2.320 88,000 203,500 2.3125 1.602 1.582 1.623 1.589 1.602 127,401 1.5973 0.43%
2016-08-15 0 2.310 2.310 2.350 2.250 2.340 152,000 347,760 2.2879 1.596 1.596 1.623 1.554 1.616 220,057 1.5803 0.87%
2016-08-12 0 2.290 2.290 2.340 2.280 2.360 236,000 544,660 2.3079 1.582 1.582 1.616 1.575 1.630 341,667 1.5941 -2.55%
2016-08-11 0 2.350 2.300 2.360 2.300 2.360 410,000 955,580 2.3307 1.623 1.589 1.630 1.589 1.630 593,575 1.6099 2.62%
2016-08-10 0 2.290 2.290 2.300 2.230 2.330 615,000 1,404,790 2.2842 1.582 1.582 1.589 1.540 1.609 890,362 1.5778 4.09%
2016-08-09 0 2.200 2.200 2.230 2.180 2.240 118,000 258,100 2.1873 1.520 1.520 1.540 1.506 1.547 170,834 1.5108 0.46%
2016-08-08 0 2.190 2.190 2.220 2.180 2.200 96,000 210,100 2.1885 1.513 1.513 1.533 1.506 1.520 138,983 1.5117 0.00%
2016-08-05 0 2.190 2.190 2.220 2.190 2.220 116,000 255,180 2.1998 1.513 1.513 1.533 1.513 1.533 167,938 1.5195 -1.35%
2016-08-04 0 2.220 2.180 2.230 2.180 2.220 150,000 328,940 2.1929 1.533 1.506 1.540 1.506 1.533 217,161 1.5147 -0.45%
2016-08-03 0 2.230 2.200 2.240 2.190 2.230 114,000 251,640 2.2074 1.540 1.520 1.547 1.513 1.540 165,043 1.5247 0.00%
2016-08-01 0 2.230 2.200 2.240 2.180 2.240 206,000 456,780 2.2174 1.540 1.520 1.547 1.506 1.547 298,235 1.5316 -0.45%
2016-07-29 0 2.240 2.220 2.240 2.060 2.250 956,000 2,078,080 2.1737 1.547 1.533 1.547 1.423 1.554 1,384,042 1.5015 7.18%
2016-07-28 0 2.090 2.090 2.190 2.080 2.180 116,000 246,740 2.1271 1.444 1.444 1.513 1.437 1.506 167,938 1.4692 -5.00%
2016-07-27 0 2.200 2.180 2.200 2.100 2.200 160,000 344,440 2.1528 1.520 1.506 1.520 1.451 1.520 231,639 1.4870 5.77%
2016-07-26 0 2.080 2.080 2.140 2.070 2.140 52,000 109,300 2.1019 1.437 1.437 1.478 1.430 1.478 75,283 1.4519 -0.95%
2016-07-25 0 2.100 2.100 2.150 2.060 2.110 180,000 376,280 2.0904 1.451 1.451 1.485 1.423 1.457 260,594 1.4439 -1.41%
2016-07-22 0 2.130 2.130 2.170 2.110 2.180 30,000 63,880 2.1293 1.471 1.471 1.499 1.457 1.506 43,432 1.4708 0.00%
2016-07-21 0 2.130 2.120 2.180 2.130 2.190 24,000 51,680 2.1533 1.471 1.464 1.506 1.471 1.513 34,746 1.4874 0.00%
2016-07-20 0 2.130 2.120 2.170 2.010 2.150 92,000 195,020 2.1198 1.471 1.464 1.499 1.388 1.485 133,192 1.4642 -0.47%
2016-07-19 0 2.140 2.110 2.120 2.080 2.150 122,000 260,000 2.1311 1.478 1.457 1.464 1.437 1.485 176,625 1.4720 -0.47%
2016-07-18 0 2.150 2.150 2.190 2.100 2.200 300,000 644,720 2.1491 1.485 1.485 1.513 1.451 1.520 434,323 1.4844 -1.83%
2016-07-15 0 2.190 2.190 2.230 2.160 2.230 52,000 114,100 2.1942 1.513 1.513 1.540 1.492 1.540 75,283 1.5156 -0.45%
2016-07-14 0 2.200 2.200 2.250 2.180 2.180 10,000 21,800 2.1800 1.520 1.520 1.554 1.506 1.506 14,477 1.5058 -1.35%
2016-07-13 0 2.230 2.190 2.240 2.190 2.250 22,000 48,980 2.2264 1.540 1.513 1.547 1.513 1.554 31,850 1.5378 1.83%
2016-07-12 0 2.190 2.170 2.190 2.140 2.200 210,000 457,580 2.1790 1.513 1.499 1.513 1.478 1.520 304,026 1.5051 0.00%
2016-07-11 0 2.190 2.180 2.190 2.180 2.190 64,000 140,120 2.1894 1.513 1.506 1.513 1.506 1.513 92,656 1.5123 0.00%
2016-07-08 0 2.190 2.190 2.240 2.140 2.200 150,000 329,060 2.1937 1.513 1.513 1.547 1.478 1.520 217,161 1.5153 0.46%
2016-07-07 0 2.180 2.180 2.190 2.120 2.190 92,000 199,000 2.1630 1.506 1.506 1.513 1.464 1.513 133,192 1.4941 2.83%
2016-07-06 0 2.120 2.120 2.160 2.100 2.140 94,000 198,800 2.1149 1.464 1.464 1.492 1.451 1.478 136,088 1.4608 -1.85%
2016-07-05 0 2.160 2.160 2.200 2.120 2.220 26,000 57,140 2.1977 1.492 1.492 1.520 1.464 1.533 37,641 1.5180 -4.00%
2016-07-04 0 2.250 2.200 2.250 2.140 2.250 86,000 190,340 2.2133 1.554 1.520 1.554 1.478 1.554 124,506 1.5288 2.27%
2016-06-30 0 2.200 2.200 2.230 2.190 2.210 54,000 118,600 2.1963 1.520 1.520 1.540 1.513 1.527 78,178 1.5170 0.46%
2016-06-29 0 2.190 2.180 2.190 2.180 2.190 98,000 213,820 2.1818 1.513 1.506 1.513 1.506 1.513 141,879 1.5071 -1.35%
2016-06-28 0 2.220 2.200 2.240 2.170 2.220 72,000 157,580 2.1886 1.533 1.520 1.547 1.499 1.533 104,237 1.5117 -0.89%
2016-06-27 0 2.240 2.190 2.260 2.100 2.240 46,000 99,740 2.1683 1.547 1.513 1.561 1.451 1.547 66,596 1.4977 6.67%
2016-06-24 0 2.100 2.070 2.130 2.000 2.170 228,000 483,020 2.1185 1.451 1.430 1.471 1.381 1.499 330,085 1.4633 -4.11%
2016-06-23 0 2.190 2.190 2.200 2.180 2.230 70,000 154,240 2.2034 1.513 1.513 1.520 1.506 1.540 101,342 1.5220 -0.45%
2016-06-22 0 2.200 2.200 2.210 2.190 2.220 66,000 145,280 2.2012 1.520 1.520 1.527 1.513 1.533 95,551 1.5204 -1.79%
2016-06-21 0 2.240 2.210 2.230 2.180 2.240 38,000 84,240 2.2168 1.547 1.527 1.540 1.506 1.547 55,014 1.5312 0.45%
2016-06-20 0 2.230 2.220 2.240 2.200 2.250 64,000 142,080 2.2200 1.540 1.533 1.547 1.520 1.554 92,656 1.5334 1.36%
2016-06-17 0 2.200 2.190 2.250 2.180 2.200 30,000 65,940 2.1980 1.520 1.513 1.554 1.506 1.520 43,432 1.5182 0.92%
2016-06-16 0 2.180 2.180 2.200 2.180 2.200 260,000 567,140 2.1813 1.506 1.506 1.520 1.506 1.520 376,413 1.5067 -3.11%
2016-06-15 0 2.250 2.200 2.250 2.110 2.300 52,000 116,900 2.2481 1.554 1.520 1.554 1.457 1.589 75,283 1.5528 0.90%
2016-06-14 0 2.230 2.230 2.290 2.210 2.210 14,000 30,940 2.2100 1.540 1.540 1.582 1.527 1.527 20,268 1.5265 0.90%
2016-06-13 0 2.210 2.210 2.240 2.210 2.280 332,000 737,040 2.2200 1.527 1.527 1.547 1.527 1.575 480,651 1.5334 -3.91%
2016-06-10 0 2.300 2.300 2.310 2.300 2.320 94,000 216,580 2.3040 1.589 1.589 1.596 1.589 1.602 136,088 1.5915 -1.29%
2016-06-08 0 2.330 2.320 2.360 2.300 2.400 252,000 585,620 2.3239 1.609 1.602 1.630 1.589 1.658 364,831 1.6052 -0.85%
2016-06-07 0 2.350 2.340 2.350 2.310 2.350 158,000 367,460 2.3257 1.623 1.616 1.623 1.596 1.623 228,743 1.6064 0.00%
2016-06-06 0 2.350 2.320 2.370 2.300 2.350 76,000 177,400 2.3342 1.623 1.602 1.637 1.589 1.623 110,028 1.6123 -1.26%
2016-06-03 0 2.380 2.330 2.380 2.380 2.380 20,000 47,600 2.3800 1.644 1.609 1.644 1.644 1.644 28,955 1.6439 -1.24%
2016-06-02 0 2.410 2.410 2.420 2.300 2.410 194,000 459,220 2.3671 1.665 1.665 1.672 1.589 1.665 280,862 1.6350 4.78%
2016-06-01 0 2.300 2.300 2.360 2.290 2.360 128,000 297,200 2.3219 1.589 1.589 1.630 1.582 1.630 185,311 1.6038 0.00%
2016-05-31 0 2.300 2.300 2.350 2.250 2.380 244,000 567,080 2.3241 1.589 1.589 1.623 1.554 1.644 353,249 1.6053 1.32%
2016-05-30 0 2.270 2.260 2.320 2.260 2.320 40,000 92,040 2.3010 1.568 1.561 1.602 1.561 1.602 57,910 1.5894 -1.30%
2016-05-27 0 2.300 2.280 2.300 2.260 2.300 114,000 261,640 2.2951 1.589 1.575 1.589 1.561 1.589 165,043 1.5853 -1.29%
2016-05-26 0 2.330 2.310 2.330 2.300 2.350 60,000 139,340 2.3223 1.609 1.596 1.609 1.589 1.623 86,865 1.6041 1.30%
2016-05-25 0 2.300 2.280 2.300 2.300 2.350 68,000 156,600 2.3029 1.589 1.575 1.589 1.589 1.623 98,447 1.5907 0.00%
2016-05-24 0 2.300 2.300 2.320 - - 0 0 - 1.589 1.589 1.602 - - 0 - 1.32%
2016-05-23 0 2.270 2.270 2.330 2.270 2.370 42,000 96,100 2.2881 1.568 1.568 1.609 1.568 1.637 60,805 1.5805 0.44%
2016-05-20 0 2.260 2.260 2.300 2.260 2.300 36,000 82,300 2.2861 1.561 1.561 1.589 1.561 1.589 52,119 1.5791 -0.88%
2016-05-19 0 2.280 2.280 2.350 2.280 2.290 52,000 118,920 2.2869 1.575 1.575 1.623 1.575 1.582 75,283 1.5796 0.00%
2016-05-18 0 2.280 2.280 2.320 2.280 2.300 66,000 151,400 2.2939 1.575 1.575 1.602 1.575 1.589 95,551 1.5845 -1.72%
2016-05-17 0 2.320 2.320 2.350 2.300 2.320 112,000 258,320 2.3064 1.602 1.602 1.623 1.589 1.602 162,147 1.5931 2.65%
2016-05-16 0 2.260 2.260 2.300 2.250 2.300 106,000 241,000 2.2736 1.561 1.561 1.589 1.554 1.589 153,461 1.5704 0.00%
2016-05-13 0 2.260 2.250 2.290 2.260 2.310 102,000 233,560 2.2898 1.561 1.554 1.582 1.561 1.596 147,670 1.5816 0.89%
2016-05-12 0 2.240 2.240 2.260 2.230 2.280 154,000 347,180 2.2544 1.547 1.547 1.561 1.540 1.575 222,952 1.5572 -1.75%
2016-05-11 0 2.280 2.270 2.280 2.270 2.310 90,000 205,420 2.2824 1.575 1.568 1.575 1.568 1.596 130,297 1.5766 -1.72%
2016-05-10 0 2.320 2.290 2.320 2.260 2.320 290,000 663,780 2.2889 1.602 1.582 1.602 1.561 1.602 419,845 1.5810 -0.85%
2016-05-09 0 2.340 2.340 2.350 2.320 2.380 154,000 362,720 2.3553 1.616 1.616 1.623 1.602 1.644 222,952 1.6269 0.00%
2016-05-06 0 2.340 2.330 2.340 2.330 2.420 260,000 614,300 2.3627 1.616 1.609 1.616 1.609 1.672 376,413 1.6320 -3.31%
2016-05-05 0 2.420 2.420 2.430 2.380 2.440 192,000 461,040 2.4013 1.672 1.672 1.678 1.644 1.685 277,967 1.6586 0.00%
2016-05-04 0 2.420 2.410 2.440 2.370 2.540 738,000 1,777,940 2.4091 1.672 1.665 1.685 1.637 1.754 1,068,434 1.6641 -4.72%
2016-05-03 0 2.540 2.510 2.540 2.450 2.680 866,000 2,184,960 2.5230 1.754 1.734 1.754 1.692 1.851 1,253,745 1.7427 -5.22%
2016-04-29 0 2.680 2.660 2.680 2.370 2.930 5,364,000 14,907,380 2.7792 1.851 1.837 1.851 1.637 2.024 7,765,694 1.9196 17.54%
2016-04-28 0 2.280 2.280 2.300 2.230 2.320 210,000 476,420 2.2687 1.575 1.575 1.589 1.540 1.602 304,026 1.5670 1.33%
2016-04-27 0 2.250 2.210 2.250 2.200 2.290 66,000 149,140 2.2597 1.554 1.527 1.554 1.520 1.582 95,551 1.5608 0.00%
2016-04-26 0 2.250 2.250 2.260 2.230 2.290 192,000 433,280 2.2567 1.554 1.554 1.561 1.540 1.582 277,967 1.5587 -2.17%
2016-04-25 0 2.300 2.290 2.300 2.260 2.300 56,000 128,440 2.2936 1.589 1.582 1.589 1.561 1.589 81,074 1.5842 0.00%
2016-04-22 0 2.300 2.300 2.320 2.240 2.320 114,000 260,060 2.2812 1.589 1.589 1.602 1.547 1.602 165,043 1.5757 -0.86%
2016-04-21 0 2.320 2.310 2.350 2.300 2.360 90,000 210,580 2.3398 1.602 1.596 1.623 1.589 1.630 130,297 1.6162 0.87%
2016-04-20 0 2.300 2.260 2.300 2.250 2.300 194,000 439,340 2.2646 1.589 1.561 1.589 1.554 1.589 280,862 1.5643 0.44%
2016-04-19 0 2.290 2.280 2.390 2.280 2.310 202,000 463,300 2.2936 1.582 1.575 1.651 1.575 1.596 292,444 1.5842 -0.43%
2016-04-18 0 2.300 2.300 2.340 2.280 2.300 66,000 151,720 2.2988 1.589 1.589 1.616 1.575 1.589 95,551 1.5878 -0.86%
2016-04-15 0 2.320 2.320 2.370 2.300 2.400 106,000 247,120 2.3313 1.602 1.602 1.637 1.589 1.658 153,461 1.6103 -2.11%
2016-04-14 0 2.370 2.370 2.400 2.360 2.430 54,000 128,520 2.3800 1.637 1.637 1.658 1.630 1.678 78,178 1.6439 -2.47%
2016-04-13 0 2.430 2.370 2.420 2.370 2.430 134,000 320,000 2.3881 1.678 1.637 1.672 1.637 1.678 193,998 1.6495 3.85%
2016-04-12 0 2.340 2.340 2.370 2.270 2.410 119,000 281,120 2.3624 1.616 1.616 1.637 1.568 1.665 172,281 1.6317 1.30%
2016-04-11 0 2.310 2.300 2.350 2.260 2.340 114,000 263,920 2.3151 1.596 1.589 1.623 1.561 1.616 165,043 1.5991 0.87%
2016-04-08 0 2.290 2.280 2.300 2.260 2.310 138,000 314,800 2.2812 1.582 1.575 1.589 1.561 1.596 199,789 1.5757 -1.29%
2016-04-07 0 2.320 2.320 2.340 2.280 2.330 60,000 138,500 2.3083 1.602 1.602 1.616 1.575 1.609 86,865 1.5944 0.43%
2016-04-06 0 2.310 2.310 2.320 2.220 2.340 96,000 222,860 2.3215 1.596 1.596 1.602 1.533 1.616 138,983 1.6035 -2.94%
2016-04-05 0 2.380 2.340 2.380 2.320 2.410 148,000 349,780 2.3634 1.644 1.616 1.644 1.602 1.665 214,266 1.6325 0.85%
2016-04-01 0 2.360 2.360 2.380 2.350 2.420 118,000 280,780 2.3795 1.630 1.630 1.644 1.623 1.672 170,834 1.6436 -2.48%
2016-03-31 0 2.420 2.420 2.460 2.400 2.490 104,000 255,100 2.4529 1.672 1.672 1.699 1.658 1.720 150,565 1.6943 1.26%
2016-03-30 0 2.390 2.390 2.400 2.380 2.460 268,000 647,580 2.4163 1.651 1.651 1.658 1.644 1.699 387,995 1.6690 -1.65%
2016-03-29 0 2.430 2.410 2.440 2.400 2.430 150,000 363,840 2.4256 1.678 1.665 1.685 1.658 1.678 217,161 1.6754 -2.41%
2016-03-24 0 2.490 2.470 2.500 2.450 2.520 304,000 754,260 2.4811 1.720 1.706 1.727 1.692 1.741 440,114 1.7138 -3.11%
2016-03-23 0 2.570 2.580 2.600 2.480 2.590 200,000 510,400 2.5520 1.775 1.782 1.796 1.713 1.789 289,549 1.7627 1.98%
2016-03-22 0 2.520 2.520 2.580 2.520 2.620 378,000 976,420 2.5831 1.741 1.741 1.782 1.741 1.810 547,247 1.7842 0.80%
2016-03-21 0 2.500 2.500 2.510 2.450 2.500 180,000 447,180 2.4843 1.727 1.727 1.734 1.692 1.727 260,594 1.7160 0.00%
2016-03-18 0 2.500 2.460 2.500 2.500 2.510 76,000 190,500 2.5066 1.727 1.699 1.727 1.727 1.734 110,028 1.7314 -1.19%
2016-03-17 0 2.530 2.470 2.530 2.480 2.530 124,000 310,740 2.5060 1.748 1.706 1.748 1.713 1.748 179,520 1.7309 3.69%
2016-03-16 0 2.440 2.440 2.480 2.430 2.460 50,000 121,860 2.4372 1.685 1.685 1.713 1.678 1.699 72,387 1.6834 -2.01%
2016-03-15 0 2.490 2.450 2.490 2.440 2.500 138,000 338,960 2.4562 1.720 1.692 1.720 1.685 1.727 199,789 1.6966 -0.40%
2016-03-14 0 2.500 2.500 2.540 2.460 2.570 224,000 563,940 2.5176 1.727 1.727 1.754 1.699 1.775 324,294 1.7390 1.21%
2016-03-11 0 2.470 2.470 2.490 2.400 2.500 218,000 537,300 2.4647 1.706 1.706 1.720 1.658 1.727 315,608 1.7024 2.49%
2016-03-10 0 2.410 2.410 2.430 2.400 2.530 502,000 1,228,820 2.4478 1.665 1.665 1.678 1.658 1.748 726,767 1.6908 -5.12%
2016-03-09 0 2.540 2.540 2.580 2.500 2.620 202,000 520,180 2.5751 1.754 1.754 1.782 1.727 1.810 292,444 1.7787 1.60%
2016-03-08 0 2.500 2.480 2.550 2.480 2.550 334,000 837,620 2.5078 1.727 1.713 1.761 1.713 1.761 483,546 1.7322 -2.34%
2016-03-07 0 2.560 2.570 2.600 2.550 2.650 362,000 935,580 2.5845 1.768 1.775 1.796 1.761 1.830 524,083 1.7852 -3.40%
2016-03-04 0 2.650 2.640 2.650 2.400 2.700 754,000 1,967,080 2.6089 1.830 1.824 1.830 1.658 1.865 1,091,598 1.8020 5.16%
2016-03-03 0 2.520 2.520 2.590 2.510 2.630 354,000 907,900 2.5647 1.741 1.741 1.789 1.734 1.817 512,501 1.7715 -3.82%
2016-03-02 0 2.620 2.620 2.630 2.600 2.730 440,000 1,161,580 2.6400 1.810 1.810 1.817 1.796 1.886 637,007 1.8235 0.77%
2016-03-01 0 2.600 2.600 2.650 2.590 2.750 590,000 1,559,700 2.6436 1.796 1.796 1.830 1.789 1.900 854,168 1.8260 -1.14%
2016-02-29 0 2.630 2.640 2.700 2.550 2.950 1,206,000 3,261,800 2.7046 1.817 1.824 1.865 1.761 2.038 1,745,978 1.8682 -10.24%
2016-02-26 0 2.930 2.930 2.940 2.760 3.250 4,718,000 14,267,060 3.0240 2.024 2.024 2.031 1.906 2.245 6,830,452 2.0887 8.92%
2016-02-25 0 2.690 2.690 2.740 2.080 2.930 4,943,000 13,476,960 2.7265 1.858 1.858 1.893 1.437 2.024 7,156,194 1.8833 33.83%
2016-02-24 0 2.010 1.970 2.020 1.950 2.080 86,000 170,940 1.9877 1.388 1.361 1.395 1.347 1.437 124,506 1.3729 1.52%
2016-02-23 0 1.980 1.980 2.070 1.970 1.990 58,000 114,760 1.9786 1.368 1.368 1.430 1.361 1.375 83,969 1.3667 -2.46%
2016-02-22 0 2.030 2.000 2.020 2.000 2.100 136,000 279,600 2.0559 1.402 1.381 1.395 1.381 1.451 196,893 1.4201 2.01%
2016-02-19 0 1.990 1.990 2.000 1.950 2.000 40,000 78,700 1.9675 1.375 1.375 1.381 1.347 1.381 57,910 1.3590 1.53%
2016-02-18 0 1.960 1.960 2.000 1.900 1.990 66,000 128,640 1.9491 1.354 1.354 1.381 1.312 1.375 95,551 1.3463 0.51%
2016-02-17 0 1.950 1.930 1.970 1.900 2.000 124,000 239,540 1.9318 1.347 1.333 1.361 1.312 1.381 179,520 1.3343 -2.50%
2016-02-16 0 2.000 1.950 2.000 1.920 2.000 118,000 233,820 1.9815 1.381 1.347 1.381 1.326 1.381 170,834 1.3687 4.71%
2016-02-15 0 1.910 1.900 2.020 1.900 1.980 45,000 86,500 1.9222 1.319 1.312 1.395 1.312 1.368 65,148 1.3277 1.60%
2016-02-12 0 1.880 1.800 1.880 1.770 1.880 88,000 160,780 1.8270 1.299 1.243 1.299 1.223 1.299 127,401 1.2620 2.17%
2016-02-11 0 1.840 1.800 1.970 1.720 1.870 72,000 128,140 1.7797 1.271 1.243 1.361 1.188 1.292 104,237 1.2293 -1.60%
2016-02-05 0 1.870 1.870 1.900 1.860 1.910 92,000 171,840 1.8678 1.292 1.292 1.312 1.285 1.319 133,192 1.2902 -1.58%
2016-02-04 0 1.900 1.870 2.040 1.870 1.900 58,000 110,100 1.8983 1.312 1.292 1.409 1.292 1.312 83,969 1.3112 2.15%
2016-02-03 0 1.860 1.860 1.910 1.760 1.890 32,000 59,380 1.8556 1.285 1.285 1.319 1.216 1.305 46,328 1.2817 -3.63%
2016-02-02 0 1.930 1.930 1.950 1.830 1.970 72,000 137,220 1.9058 1.333 1.333 1.347 1.264 1.361 104,237 1.3164 1.58%
2016-02-01 0 1.900 1.870 1.900 1.870 1.900 22,000 41,300 1.8773 1.312 1.292 1.312 1.292 1.312 31,850 1.2967 -0.52%
2016-01-29 0 1.910 1.910 2.010 1.870 2.020 76,000 146,080 1.9221 1.319 1.319 1.388 1.292 1.395 110,028 1.3277 -4.02%
2016-01-28 0 1.990 1.930 2.000 1.990 2.000 84,000 167,260 1.9912 1.375 1.333 1.381 1.375 1.381 121,610 1.3754 -2.93%
2016-01-27 0 2.050 1.920 2.060 1.900 2.050 20,000 38,440 1.9220 1.416 1.326 1.423 1.312 1.416 28,955 1.3276 7.33%
2016-01-26 0 1.910 1.910 1.980 1.860 2.000 26,000 49,820 1.9162 1.319 1.319 1.368 1.285 1.381 37,641 1.3235 -6.37%
2016-01-25 0 2.040 1.950 2.050 1.960 2.060 60,000 121,260 2.0210 1.409 1.347 1.416 1.354 1.423 86,865 1.3960 3.03%
2016-01-22 0 1.980 1.880 1.990 1.740 1.990 158,000 306,580 1.9404 1.368 1.299 1.375 1.202 1.375 228,743 1.3403 4.21%
2016-01-21 0 1.900 1.860 1.930 1.820 1.960 158,000 300,900 1.9044 1.312 1.285 1.333 1.257 1.354 228,743 1.3154 -5.94%
2016-01-20 0 2.020 1.990 2.020 1.980 2.030 158,000 316,060 2.0004 1.395 1.375 1.395 1.368 1.402 228,743 1.3817 -2.88%
2016-01-19 0 2.080 2.080 2.170 2.060 2.170 52,000 108,720 2.0908 1.437 1.437 1.499 1.423 1.499 75,283 1.4442 -0.95%
2016-01-18 0 2.100 2.070 2.190 2.090 2.110 48,000 100,220 2.0879 1.451 1.430 1.513 1.444 1.457 69,492 1.4422 -0.47%
2016-01-15 0 2.110 2.110 2.150 2.070 2.180 94,000 199,760 2.1251 1.457 1.457 1.485 1.430 1.506 136,088 1.4679 0.48%
2016-01-14 0 2.100 2.100 2.240 2.100 2.130 122,000 258,160 2.1161 1.451 1.451 1.547 1.451 1.471 176,625 1.4616 0.00%
2016-01-13 0 2.100 2.090 2.140 2.090 2.180 44,000 93,740 2.1305 1.451 1.444 1.478 1.444 1.506 63,701 1.4716 -3.67%
2016-01-12 0 2.180 2.180 2.280 2.180 2.210 94,000 205,980 2.1913 1.506 1.506 1.575 1.506 1.527 136,088 1.5136 0.00%
2016-01-11 0 2.180 2.140 2.180 2.180 2.320 228,000 511,000 2.2412 1.506 1.478 1.506 1.506 1.602 330,085 1.5481 -6.03%
2016-01-08 0 2.320 2.280 2.330 2.160 2.340 140,000 320,360 2.2883 1.602 1.575 1.609 1.492 1.616 202,684 1.5806 1.31%
2016-01-07 0 2.290 2.250 2.320 2.200 2.300 220,000 495,100 2.2505 1.582 1.554 1.602 1.520 1.589 318,503 1.5545 -2.14%
2016-01-06 0 2.340 2.340 2.380 2.300 2.390 34,000 79,600 2.3412 1.616 1.616 1.644 1.589 1.651 49,223 1.6171 -0.43%
2016-01-05 0 2.350 2.280 2.350 2.260 2.350 60,000 137,960 2.2993 1.623 1.575 1.623 1.561 1.623 86,865 1.5882 2.17%
2016-01-04 0 2.300 2.300 2.370 2.300 2.310 106,000 243,840 2.3004 1.589 1.589 1.637 1.589 1.596 153,461 1.5889 -3.36%
2015-12-31 0 2.380 2.360 2.380 2.330 2.380 22,000 52,140 2.3700 1.644 1.630 1.644 1.609 1.644 31,850 1.6370 0.42%
2015-12-30 0 2.370 2.320 2.380 2.260 2.380 22,000 51,800 2.3545 1.637 1.602 1.644 1.561 1.644 31,850 1.6264 -0.42%
2015-12-29 0 2.380 2.360 2.430 2.280 2.450 182,000 429,320 2.3589 1.644 1.630 1.678 1.575 1.692 263,489 1.6294 0.42%
2015-12-28 0 2.370 2.350 2.370 2.280 2.370 90,000 208,800 2.3200 1.637 1.623 1.637 1.575 1.637 130,297 1.6025 0.42%
2015-12-24 0 2.360 2.360 2.420 2.350 2.460 30,000 71,640 2.3880 1.630 1.630 1.672 1.623 1.699 43,432 1.6495 -1.67%
2015-12-23 0 2.400 2.360 2.400 2.320 2.410 216,000 511,320 2.3672 1.658 1.630 1.658 1.602 1.665 312,712 1.6351 0.42%
2015-12-22 0 2.390 2.300 2.390 2.200 2.390 62,000 141,380 2.2803 1.651 1.589 1.651 1.520 1.651 89,760 1.5751 3.91%
2015-12-21 0 2.300 2.300 2.350 2.270 2.400 34,000 78,080 2.2965 1.589 1.589 1.623 1.568 1.658 49,223 1.5862 -1.29%
2015-12-18 0 2.330 2.300 2.330 2.130 2.400 72,000 169,660 2.3564 1.609 1.589 1.609 1.471 1.658 104,237 1.6276 1.75%
2015-12-17 0 2.290 2.270 2.300 2.250 2.350 130,000 296,340 2.2795 1.582 1.568 1.589 1.554 1.623 188,207 1.5745 -0.43%
2015-12-16 0 2.300 2.300 2.470 2.190 2.550 44,000 105,520 2.3982 1.589 1.589 1.706 1.513 1.761 63,701 1.6565 -3.36%
2015-12-15 0 2.380 2.380 2.420 2.320 2.470 136,000 318,880 2.3447 1.644 1.644 1.672 1.602 1.706 196,893 1.6196 0.85%
2015-12-14 0 2.360 2.310 2.370 2.250 2.360 100,000 230,700 2.3070 1.630 1.596 1.637 1.554 1.630 144,774 1.5935 -1.26%
2015-12-11 0 2.390 2.390 2.400 2.320 2.410 170,000 401,220 2.3601 1.651 1.651 1.658 1.602 1.665 246,116 1.6302 -1.24%
2015-12-10 0 2.420 2.410 2.460 2.390 2.470 114,000 278,420 2.4423 1.672 1.665 1.699 1.651 1.706 165,043 1.6870 -2.02%
2015-12-09 0 2.470 2.470 2.500 2.450 2.470 38,000 93,540 2.4616 1.706 1.706 1.727 1.692 1.706 55,014 1.7003 -1.20%
2015-12-08 0 2.500 2.500 2.550 2.500 2.570 90,000 226,380 2.5153 1.727 1.727 1.761 1.727 1.775 130,297 1.7374 -3.85%
2015-12-07 0 2.600 2.600 2.620 2.600 2.650 86,000 224,860 2.6147 1.796 1.796 1.810 1.796 1.830 124,506 1.8060 -1.89%
2015-12-04 0 2.650 2.650 2.690 2.600 2.650 58,000 151,600 2.6138 1.830 1.830 1.858 1.796 1.830 83,969 1.8054 0.00%
2015-12-03 0 2.650 2.580 2.650 2.660 2.690 44,000 117,560 2.6718 1.830 1.782 1.830 1.837 1.858 63,701 1.8455 1.92%
2015-12-02 0 2.600 2.580 2.600 2.570 2.610 32,000 82,860 2.5894 1.796 1.782 1.796 1.775 1.803 46,328 1.7886 -0.38%
2015-12-01 0 2.610 2.610 2.670 2.400 2.700 164,000 431,000 2.6280 1.803 1.803 1.844 1.658 1.865 237,430 1.8153 1.56%
2015-11-30 0 2.570 2.560 2.580 2.540 2.600 288,000 739,360 2.5672 1.775 1.768 1.782 1.754 1.796 416,950 1.7733 -2.28%
2015-11-27 0 2.630 2.590 2.630 2.600 2.660 196,000 517,060 2.6381 1.817 1.789 1.817 1.796 1.837 283,758 1.8222 -2.59%
2015-11-26 0 2.700 2.700 2.750 2.690 2.760 70,000 190,480 2.7211 1.865 1.865 1.900 1.858 1.906 101,342 1.8796 0.37%
2015-11-25 0 2.690 2.650 2.710 2.690 2.720 54,000 145,940 2.7026 1.858 1.830 1.872 1.858 1.879 78,178 1.8668 -1.10%
2015-11-24 0 2.720 2.720 2.750 2.700 2.750 66,000 179,120 2.7139 1.879 1.879 1.900 1.865 1.900 95,551 1.8746 -2.51%
2015-11-23 0 2.790 2.760 2.790 2.750 2.840 54,000 150,340 2.7841 1.927 1.906 1.927 1.900 1.962 78,178 1.9230 0.00%
2015-11-20 0 2.790 2.760 2.800 2.710 2.790 96,000 263,220 2.7419 1.927 1.906 1.934 1.872 1.927 138,983 1.8939 1.09%
2015-11-19 0 2.760 2.730 2.800 2.730 2.810 70,000 193,360 2.7623 1.906 1.886 1.934 1.886 1.941 101,342 1.9080 1.85%
2015-11-18 0 2.710 2.670 2.710 2.650 2.760 52,000 141,020 2.7119 1.872 1.844 1.872 1.830 1.906 75,283 1.8732 -0.37%
2015-11-17 0 2.720 2.720 2.750 2.690 2.800 196,000 535,280 2.7310 1.879 1.879 1.900 1.858 1.934 283,758 1.8864 3.82%
2015-11-16 0 2.620 2.620 2.690 2.610 2.700 342,000 902,100 2.6377 1.810 1.810 1.858 1.803 1.865 495,128 1.8220 -3.68%
2015-11-13 0 2.720 2.720 2.780 2.700 2.730 258,000 702,700 2.7236 1.879 1.879 1.920 1.865 1.886 373,518 1.8813 -3.20%
2015-11-12 0 2.810 2.790 2.830 2.780 2.820 260,000 726,860 2.7956 1.941 1.927 1.955 1.920 1.948 376,413 1.9310 -0.71%
2015-11-11 0 2.830 2.820 2.830 2.810 2.830 228,000 643,960 2.8244 1.955 1.948 1.955 1.941 1.955 330,085 1.9509 0.00%
2015-11-10 0 2.830 2.820 2.830 2.830 2.910 146,000 415,980 2.8492 1.955 1.948 1.955 1.955 2.010 211,370 1.9680 0.00%
2015-11-09 0 2.830 2.830 2.840 2.790 2.860 200,000 567,320 2.8366 1.955 1.955 1.962 1.927 1.975 289,549 1.9593 -1.05%
2015-11-06 0 2.860 2.870 2.880 2.810 2.850 104,000 294,480 2.8315 1.975 1.982 1.989 1.941 1.969 150,565 1.9558 0.00%
2015-11-05 0 2.860 2.850 2.860 2.830 2.870 140,000 399,400 2.8529 1.975 1.969 1.975 1.955 1.982 202,684 1.9706 -0.35%
2015-11-04 0 2.870 2.860 2.870 2.830 2.910 856,000 2,447,580 2.8593 1.982 1.975 1.982 1.955 2.010 1,239,268 1.9750 -1.37%
2015-11-03 0 2.910 2.860 2.950 2.910 2.980 206,000 605,920 2.9414 2.010 1.975 2.038 2.010 2.058 298,235 2.0317 -0.68%
2015-11-02 0 2.930 2.930 2.990 2.910 2.960 84,000 246,200 2.9310 2.024 2.024 2.065 2.010 2.045 121,610 2.0245 -2.33%
2015-10-30 0 3.000 2.920 3.020 2.850 3.040 376,000 1,100,960 2.9281 2.072 2.017 2.086 1.969 2.100 544,351 2.0225 2.04%
2015-10-29 0 2.940 2.940 2.950 2.920 2.950 60,000 176,040 2.9340 2.031 2.031 2.038 2.017 2.038 86,865 2.0266 0.68%
2015-10-28 0 2.920 2.920 2.940 2.910 2.950 100,000 292,620 2.9262 2.017 2.017 2.031 2.010 2.038 144,774 2.0212 -0.68%
2015-10-27 0 2.940 2.940 2.990 2.920 2.980 74,000 217,560 2.9400 2.031 2.031 2.065 2.017 2.058 107,133 2.0307 -1.01%
2015-10-26 0 2.970 2.960 2.970 2.950 3.010 134,000 398,140 2.9712 2.051 2.045 2.051 2.038 2.079 193,998 2.0523 -0.67%
2015-10-23 0 2.990 2.980 3.020 2.930 3.010 98,000 293,160 2.9914 2.065 2.058 2.086 2.024 2.079 141,879 2.0663 0.34%
2015-10-22 0 2.980 2.940 2.980 2.920 2.990 154,000 454,720 2.9527 2.058 2.031 2.058 2.017 2.065 222,952 2.0395 0.68%
2015-10-20 0 2.960 2.960 2.990 2.910 3.080 534,000 1,591,420 2.9802 2.045 2.045 2.065 2.010 2.127 773,095 2.0585 -2.95%
2015-10-19 0 3.050 3.050 3.070 3.000 3.100 208,000 632,560 3.0412 2.107 2.107 2.121 2.072 2.141 301,131 2.1006 -0.65%
2015-10-16 0 3.070 3.060 3.100 3.060 3.140 438,000 1,356,920 3.0980 2.121 2.114 2.141 2.114 2.169 634,111 2.1399 -0.32%
2015-10-15 0 3.080 3.060 3.080 3.040 3.090 216,000 662,800 3.0685 2.127 2.114 2.127 2.100 2.134 312,712 2.1195 0.98%
2015-10-14 0 3.050 3.050 3.060 3.030 3.140 210,000 642,560 3.0598 2.107 2.107 2.114 2.093 2.169 304,026 2.1135 -1.29%
2015-10-13 0 3.090 3.070 3.100 3.060 3.120 142,000 437,860 3.0835 2.134 2.121 2.141 2.114 2.155 205,580 2.1299 0.32%
2015-10-12 0 3.080 3.070 3.080 3.060 3.120 182,000 562,000 3.0879 2.127 2.121 2.127 2.114 2.155 263,489 2.1329 0.65%
2015-10-09 0 3.060 3.060 3.080 3.050 3.100 230,000 707,320 3.0753 2.114 2.114 2.127 2.107 2.141 332,981 2.1242 -0.33%
2015-10-08 0 3.070 3.060 3.090 3.070 3.150 246,000 764,800 3.1089 2.121 2.114 2.134 2.121 2.176 356,145 2.1474 0.33%
2015-10-07 0 3.060 3.060 3.090 2.970 3.090 282,000 859,180 3.0467 2.114 2.114 2.134 2.051 2.134 408,264 2.1045 0.99%
2015-10-06 0 3.030 3.020 3.050 2.990 3.160 306,000 942,440 3.0799 2.093 2.086 2.107 2.065 2.183 443,009 2.1274 -0.98%
2015-10-05 0 3.060 3.020 3.060 3.000 3.120 240,000 733,380 3.0558 2.114 2.086 2.114 2.072 2.155 347,458 2.1107 2.34%
2015-10-02 0 2.990 2.990 3.060 2.950 3.020 188,000 561,520 2.9868 2.065 2.065 2.114 2.038 2.086 272,176 2.0631 0.00%
2015-09-30 0 2.990 2.950 3.000 2.920 3.000 244,000 718,800 2.9459 2.065 2.038 2.072 2.017 2.072 353,249 2.0348 2.75%
2015-09-29 0 2.910 3.000 3.050 2.850 3.000 360,000 1,052,060 2.9224 2.010 2.072 2.107 1.969 2.072 521,187 2.0186 -3.96%
2015-09-25 0 3.030 3.030 3.070 3.030 3.060 162,000 491,740 3.0354 2.093 2.093 2.121 2.093 2.114 234,534 2.0967 0.00%
2015-09-24 0 3.030 3.030 3.080 3.020 3.120 262,000 798,960 3.0495 2.093 2.093 2.127 2.086 2.155 379,309 2.1064 -1.62%
2015-09-23 0 3.080 3.050 3.090 3.030 3.180 416,000 1,276,020 3.0674 2.127 2.107 2.134 2.093 2.197 602,261 2.1187 -0.96%
2015-09-22 0 3.110 3.110 3.150 3.100 3.260 194,000 612,360 3.1565 2.148 2.148 2.176 2.141 2.252 280,862 2.1803 0.32%
2015-09-21 0 3.100 3.100 3.120 3.070 3.160 174,000 540,380 3.1056 2.141 2.141 2.155 2.121 2.183 251,907 2.1452 -1.90%
2015-09-18 0 3.160 3.150 3.160 3.020 3.210 626,000 1,972,220 3.1505 2.183 2.176 2.183 2.086 2.217 906,287 2.1762 3.95%
2015-09-17 0 3.040 3.040 3.050 3.030 3.080 232,000 708,740 3.0549 2.100 2.100 2.107 2.093 2.127 335,876 2.1101 -0.98%
2015-09-16 0 3.070 3.060 3.100 3.020 3.100 368,000 1,122,840 3.0512 2.121 2.114 2.141 2.086 2.141 532,769 2.1076 1.32%
2015-09-15 0 3.030 3.030 3.050 3.020 3.100 272,000 827,440 3.0421 2.093 2.093 2.107 2.086 2.141 393,786 2.1012 -0.98%
2015-09-14 0 3.060 3.060 3.080 3.040 3.120 266,000 816,740 3.0705 2.114 2.114 2.127 2.100 2.155 385,100 2.1209 -1.61%
2015-09-11 0 3.110 3.090 3.130 3.040 3.160 396,000 1,225,760 3.0954 2.148 2.134 2.162 2.100 2.183 573,306 2.1381 0.97%
2015-09-10 0 3.080 3.080 3.110 3.010 3.130 178,000 549,140 3.0851 2.127 2.127 2.148 2.079 2.162 257,698 2.1309 -1.91%
2015-09-09 0 3.190 3.180 3.190 3.150 3.210 678,000 2,156,020 3.1800 2.169 2.162 2.169 2.142 2.182 997,200 2.1621 1.59%
2015-09-08 0 3.140 3.110 3.150 3.020 3.170 696,000 2,146,400 3.0839 2.135 2.115 2.142 2.053 2.155 1,023,674 2.0968 3.97%
2015-09-07 0 3.020 3.020 3.050 3.000 3.120 474,000 1,445,600 3.0498 2.053 2.053 2.074 2.040 2.121 697,157 2.0736 -1.31%
2015-09-04 0 3.060 3.060 3.100 3.060 3.100 254,000 780,780 3.0739 2.081 2.081 2.108 2.081 2.108 373,582 2.0900 0.99%
2015-09-02 0 3.030 3.040 3.090 3.020 3.140 536,000 1,641,420 3.0624 2.060 2.067 2.101 2.053 2.135 788,347 2.0821 -3.50%
2015-09-01 0 3.140 3.140 3.160 3.100 3.250 632,000 1,997,260 3.1602 2.135 2.135 2.148 2.108 2.210 929,543 2.1486 1.29%
2015-08-31 0 3.100 3.100 3.140 3.050 3.200 484,000 1,505,180 3.1099 2.108 2.108 2.135 2.074 2.176 711,865 2.1144 -3.73%
2015-08-28 0 3.220 3.220 3.250 3.200 3.470 750,000 2,459,940 3.2799 2.189 2.189 2.210 2.176 2.359 1,103,097 2.2300 -1.83%
2015-08-27 0 3.280 3.260 3.280 3.180 3.410 900,000 2,921,160 3.2457 2.230 2.216 2.230 2.162 2.318 1,323,717 2.2068 4.79%
2015-08-26 0 3.130 3.130 3.160 3.100 3.300 1,108,000 3,559,680 3.2127 2.128 2.128 2.148 2.108 2.244 1,629,642 2.1843 -0.63%
2015-08-25 0 3.150 3.130 3.150 2.980 3.360 2,472,000 7,809,040 3.1590 2.142 2.128 2.142 2.026 2.284 3,635,808 2.1478 2.61%
2015-08-24 0 3.070 3.060 3.070 2.940 3.200 1,746,000 5,344,320 3.0609 2.087 2.081 2.087 1.999 2.176 2,568,010 2.0811 -14.25%
2015-08-21 0 3.580 3.550 3.580 3.450 3.850 2,242,000 7,946,480 3.5444 2.434 2.414 2.434 2.346 2.618 3,297,525 2.4098 -9.82%
2015-08-20 0 3.970 3.920 3.970 3.880 4.200 2,102,000 8,453,160 4.0215 2.699 2.665 2.699 2.638 2.856 3,091,614 2.7342 -7.46%
2015-08-19 0 4.290 4.290 4.300 4.200 4.750 3,214,000 14,090,080 4.3840 2.917 2.917 2.924 2.856 3.230 4,727,139 2.9807 -4.88%
2015-08-18 0 4.510 4.530 4.560 3.860 4.800 12,314,000 55,166,260 4.4800 3.066 3.080 3.100 2.624 3.264 18,111,385 3.0459 16.84%
2015-08-17 0 3.860 3.850 3.860 3.820 4.760 7,402,000 31,422,280 4.2451 2.624 2.618 2.624 2.597 3.236 10,886,834 2.8863 -15.35%
2015-08-14 1 4.560 4.500 4.600 2.920 4.980 9,446,000 40,033,820 4.2382 3.100 3.060 3.128 1.985 3.386 13,893,142 2.8816 60.56%
2015-08-13 0 2.840 2.840 2.900 2.800 2.860 138,000 391,500 2.8370 1.931 1.931 1.972 1.904 1.945 202,970 1.9289 -1.05%
2015-08-12 0 2.870 2.860 2.900 2.820 2.900 306,000 870,460 2.8446 1.951 1.945 1.972 1.917 1.972 450,064 1.9341 -2.38%
2015-08-11 0 2.940 2.900 2.940 2.900 3.060 206,000 616,440 2.9924 1.999 1.972 1.999 1.972 2.081 302,984 2.0346 -1.67%
2015-08-10 0 2.990 2.930 3.000 2.800 3.050 319,000 941,520 2.9515 2.033 1.992 2.040 1.904 2.074 469,184 2.0067 3.10%
2015-08-07 0 2.900 2.890 2.910 2.850 2.930 340,000 983,820 2.8936 1.972 1.965 1.979 1.938 1.992 500,071 1.9674 1.40%
2015-08-06 0 2.860 2.860 2.870 2.790 2.990 822,000 2,333,540 2.8389 1.945 1.945 1.951 1.897 2.033 1,208,995 1.9301 -2.05%
2015-08-05 0 2.920 2.920 3.000 2.830 3.100 758,000 2,238,880 2.9537 1.985 1.985 2.040 1.924 2.108 1,114,864 2.0082 -5.81%
2015-08-04 0 3.100 3.100 3.120 3.040 3.200 98,000 304,020 3.1022 2.108 2.108 2.121 2.067 2.176 144,138 2.1092 0.65%
2015-08-03 0 3.080 3.080 3.100 3.000 3.190 278,000 856,800 3.0820 2.094 2.094 2.108 2.040 2.169 408,881 2.0955 -3.45%
2015-07-31 0 3.190 3.160 3.190 3.160 3.210 110,000 349,520 3.1775 2.169 2.148 2.169 2.148 2.182 161,788 2.1604 -0.93%
2015-07-30 0 3.220 3.200 3.220 3.190 3.320 186,000 598,760 3.2191 2.189 2.176 2.189 2.169 2.257 273,568 2.1887 -1.83%
2015-07-29 0 3.280 3.250 3.280 3.150 3.350 192,000 620,080 3.2296 2.230 2.210 2.230 2.142 2.278 282,393 2.1958 2.18%
2015-07-28 0 3.210 3.130 3.220 3.100 3.260 540,000 1,735,620 3.2141 2.182 2.128 2.189 2.108 2.216 794,230 2.1853 3.22%
2015-07-27 0 3.110 3.040 3.140 3.010 3.300 958,000 3,012,740 3.1448 2.115 2.067 2.135 2.047 2.244 1,409,023 2.1382 -9.59%
2015-07-24 0 3.440 3.430 3.440 3.410 3.530 184,000 638,160 3.4683 2.339 2.332 2.339 2.318 2.400 270,627 2.3581 -2.82%
2015-07-23 0 3.540 3.510 3.540 3.370 3.540 204,000 712,860 3.4944 2.407 2.386 2.407 2.291 2.407 300,042 2.3759 1.14%
2015-07-22 0 3.500 3.500 3.540 3.420 3.520 294,000 1,025,760 3.4890 2.380 2.380 2.407 2.325 2.393 432,414 2.3722 -2.51%
2015-07-21 0 3.590 3.590 3.610 3.580 3.700 250,000 904,100 3.6164 2.441 2.441 2.454 2.434 2.516 367,699 2.4588 -2.18%
2015-07-20 0 3.670 3.610 3.670 3.590 3.740 280,000 1,022,320 3.6511 2.495 2.454 2.495 2.441 2.543 411,823 2.4824 1.94%
2015-07-17 0 3.600 3.550 3.600 3.430 3.680 580,000 2,073,240 3.5746 2.448 2.414 2.448 2.332 2.502 853,062 2.4304 4.96%
2015-07-16 0 3.430 3.440 3.480 3.200 3.500 504,000 1,700,600 3.3742 2.332 2.339 2.366 2.176 2.380 741,281 2.2941 1.48%
2015-07-15 0 3.380 3.380 3.400 3.200 3.780 800,000 2,769,060 3.4613 2.298 2.298 2.312 2.176 2.570 1,176,637 2.3534 -8.89%
2015-07-14 0 3.710 3.680 3.710 3.630 3.840 1,094,000 4,056,760 3.7082 2.522 2.502 2.522 2.468 2.611 1,609,051 2.5212 2.20%
2015-07-13 0 3.630 3.640 3.650 3.300 3.640 902,000 3,185,020 3.5311 2.468 2.475 2.482 2.244 2.475 1,326,658 2.4008 3.71%
2015-07-10 0 3.500 3.480 3.510 3.100 3.800 3,476,000 12,461,560 3.5850 2.380 2.366 2.386 2.108 2.584 5,112,488 2.4375 13.27%
2015-07-09 0 3.090 3.050 3.100 2.050 3.100 3,816,000 10,458,840 2.7408 2.101 2.074 2.108 1.394 2.108 5,612,559 1.8635 43.06%
2015-07-08 0 2.160 2.150 2.180 1.890 2.380 2,578,300 5,457,550 2.1167 1.469 1.462 1.482 1.285 1.618 3,792,154 1.4392 -18.49%
2015-07-07 0 2.650 2.600 2.640 2.580 3.090 1,288,000 3,544,460 2.7519 1.802 1.768 1.795 1.754 2.101 1,894,386 1.8710 -15.06%
2015-07-06 0 3.120 3.110 3.150 2.900 3.840 2,168,000 6,815,700 3.1438 2.121 2.115 2.142 1.972 2.611 3,188,686 2.1375 -15.68%
2015-07-03 0 3.700 3.680 3.700 3.680 3.990 972,000 3,666,520 3.7721 2.516 2.502 2.516 2.502 2.713 1,429,614 2.5647 -8.19%
2015-07-02 0 4.030 3.990 4.030 3.920 4.300 530,000 2,138,680 4.0352 2.740 2.713 2.740 2.665 2.924 779,522 2.7436 -2.66%
2015-06-30 0 4.140 4.120 4.150 3.950 4.220 764,000 3,125,580 4.0911 2.815 2.801 2.822 2.686 2.869 1,123,688 2.7815 3.50%
2015-06-29 0 4.000 4.000 4.050 3.540 4.500 2,186,000 8,933,060 4.0865 2.720 2.720 2.754 2.407 3.060 3,215,161 2.7784 -11.11%
2015-06-26 0 4.500 4.500 4.510 4.460 4.690 1,042,000 4,756,060 4.5644 3.060 3.060 3.066 3.032 3.189 1,532,570 3.1033 -4.05%
2015-06-25 0 4.690 4.680 4.710 4.640 4.760 878,000 4,125,160 4.6984 3.189 3.182 3.202 3.155 3.236 1,291,359 3.1944 0.43%
2015-06-24 0 4.670 4.670 4.700 4.660 4.720 754,000 3,528,700 4.6800 3.175 3.175 3.196 3.168 3.209 1,108,980 3.1819 -0.85%
2015-06-23 0 4.710 4.710 4.740 4.650 4.750 982,000 4,605,940 4.6904 3.202 3.202 3.223 3.162 3.230 1,444,322 3.1890 -0.84%
2015-06-22 0 4.750 4.740 4.750 4.700 4.900 576,000 2,753,500 4.7804 3.230 3.223 3.230 3.196 3.332 847,179 3.2502 -3.06%
2015-06-19 0 4.900 4.890 4.910 4.620 5.100 2,046,000 9,870,980 4.8245 3.332 3.325 3.338 3.141 3.468 3,009,249 3.2802 5.38%
2015-06-18 0 4.650 4.650 4.680 4.630 4.770 950,000 4,444,120 4.6780 3.162 3.162 3.182 3.148 3.243 1,397,256 3.1806 -2.11%
2015-06-17 0 4.750 4.730 4.780 4.650 4.830 800,000 3,781,560 4.7270 3.230 3.216 3.250 3.162 3.284 1,176,637 3.2139 0.00%
2015-06-16 0 4.750 4.740 4.750 4.740 4.900 918,000 4,401,980 4.7952 3.230 3.223 3.230 3.223 3.332 1,350,191 3.2603 -1.86%
2015-06-15 0 4.840 4.820 4.900 4.800 4.960 1,114,000 5,421,280 4.8665 3.291 3.277 3.332 3.264 3.372 1,638,467 3.3088 -3.20%
2015-06-12 0 5.000 4.980 5.000 4.920 5.120 1,122,000 5,596,220 4.9877 3.400 3.386 3.400 3.345 3.481 1,650,233 3.3912 0.00%
2015-06-11 0 5.000 5.000 5.030 4.960 5.130 838,000 4,219,180 5.0348 3.400 3.400 3.420 3.372 3.488 1,232,527 3.4232 -0.60%
2015-06-10 0 5.030 5.030 5.040 4.860 5.280 2,566,000 12,858,960 5.0113 3.420 3.420 3.427 3.304 3.590 3,774,063 3.4072 3.50%
2015-06-09 0 4.860 4.860 4.890 4.800 5.150 2,574,000 12,669,480 4.9221 3.304 3.304 3.325 3.264 3.502 3,785,830 3.3466 -5.63%
2015-06-08 0 5.150 5.140 5.150 5.100 5.530 2,336,000 12,174,020 5.2115 3.502 3.495 3.502 3.468 3.760 3,435,780 3.5433 -4.63%
2015-06-05 0 5.400 5.360 5.390 5.320 5.690 2,238,000 12,129,420 5.4198 3.671 3.644 3.665 3.617 3.869 3,291,642 3.6849 -2.00%
2015-06-04 0 5.510 5.510 5.560 5.300 6.030 4,916,000 27,376,360 5.5688 3.746 3.746 3.780 3.603 4.100 7,230,434 3.7863 -6.61%
2015-06-03 0 5.900 5.930 5.940 5.800 6.400 10,292,000 62,286,560 6.0519 4.011 4.032 4.039 3.943 4.351 15,137,435 4.1147 4.61%
2015-06-02 0 5.640 5.650 5.700 4.900 5.700 8,234,000 43,591,310 5.2941 3.835 3.841 3.875 3.332 3.875 12,110,536 3.5995 14.40%
2015-06-01 0 4.930 4.940 4.950 4.900 5.070 1,630,000 8,067,060 4.9491 3.352 3.359 3.366 3.332 3.447 2,397,398 3.3649 -0.80%
2015-05-29 0 4.970 4.960 4.970 4.880 5.080 2,072,000 10,350,320 4.9953 3.379 3.372 3.379 3.318 3.454 3,047,490 3.3963 -1.19%
2015-05-28 0 5.030 5.030 5.050 4.890 5.230 3,760,000 19,080,500 5.0746 3.420 3.420 3.434 3.325 3.556 5,530,194 3.4502 -1.57%
2015-05-27 0 5.110 5.110 5.120 4.990 5.380 5,354,000 27,732,180 5.1797 3.474 3.474 3.481 3.393 3.658 7,874,643 3.5217 1.59%
2015-05-26 0 5.030 4.990 5.000 4.370 5.380 10,860,000 53,775,400 4.9517 3.420 3.393 3.400 2.971 3.658 15,972,847 3.3667 8.64%
2015-05-22 0 4.630 4.620 4.630 4.550 5.030 11,050,000 51,508,560 4.6614 3.148 3.141 3.148 3.094 3.420 16,252,299 3.1693 -5.12%
2015-05-21 0 4.880 4.860 4.880 4.800 5.390 9,486,000 47,163,460 4.9719 3.318 3.304 3.318 3.264 3.665 13,951,973 3.3804 -6.15%
2015-05-20 0 5.200 5.140 5.200 4.780 5.900 13,880,000 75,221,220 5.4194 3.535 3.495 3.535 3.250 4.011 20,414,652 3.6847 -0.95%
2015-05-19 0 5.250 5.240 5.250 5.180 6.350 12,864,000 70,651,680 5.4922 3.569 3.563 3.569 3.522 4.317 18,920,323 3.7342 -14.36%
2015-05-18 0 6.130 6.090 6.170 6.010 6.450 7,688,000 47,397,160 6.1651 4.168 4.141 4.195 4.086 4.385 11,307,482 4.1917 0.82%
2015-05-15 0 6.080 6.100 6.110 5.960 7.960 14,677,000 98,208,860 6.6913 4.134 4.147 4.154 4.052 5.412 21,586,877 4.5495 -19.68%
2015-05-14 0 7.570 7.570 7.640 6.660 8.480 9,469,500 71,385,850 7.5385 5.147 5.147 5.194 4.528 5.766 13,927,705 5.1255 0.00%
2015-05-13 0 7.570 7.550 7.560 7.520 9.220 8,157,393 63,915,205 7.8352 5.147 5.133 5.140 5.113 6.269 11,997,863 5.3272 -17.09%
2015-05-12 0 9.130 9.090 9.160 8.900 10.50 8,683,893 81,712,525 9.4097 6.208 6.180 6.228 6.051 7.139 12,772,237 6.3977 0.33%
2015-05-11 0 9.100 9.120 9.140 8.750 17.40 24,287,117 258,746,475 10.654 6.187 6.201 6.214 5.949 11.83 35,721,401 7.2435 -47.82%
2015-05-08 0 17.44 17.32 17.44 16.80 102.0 10,731,400 331,752,860 30.914 11.86 11.78 11.86 11.42 69.35 15,783,703 21.019 -42.06%
2015-05-07 0 30.10 30.10 31.90 12.50 35.10 3,469,700 68,332,750 19.694 20.47 20.47 21.69 8.499 23.86 5,103,222 13.390 94.19%
2015-05-06 0 15.50 14.70 17.20 9.100 18.00 2,881,000 30,257,840 10.503 10.54 9.995 11.69 6.187 12.24 4,237,364 7.1407 60.62%
2015-05-05 0 9.650 9.630 9.650 9.520 9.810 2,176,000 21,138,360 9.7143 6.561 6.547 6.561 6.473 6.670 3,200,453 6.6048 -1.33%
2015-05-04 0 9.780 9.680 9.790 9.630 9.790 2,064,000 20,111,180 9.7438 6.649 6.581 6.656 6.547 6.656 3,035,723 6.6248 0.82%
2015-04-30 0 9.700 9.620 9.710 9.550 9.710 2,108,000 20,393,380 9.6743 6.595 6.541 6.602 6.493 6.602 3,100,439 6.5776 0.31%
2015-04-29 0 9.670 9.560 9.680 9.560 9.690 2,090,000 20,160,560 9.6462 6.575 6.500 6.581 6.500 6.588 3,073,964 6.5585 0.21%
2015-04-28 0 9.650 9.610 9.690 9.610 9.720 2,106,000 20,373,680 9.6741 6.561 6.534 6.588 6.534 6.609 3,097,497 6.5775 0.00%
2015-04-27 0 9.650 9.600 9.690 9.580 9.700 2,076,000 20,064,420 9.6649 6.561 6.527 6.588 6.513 6.595 3,053,373 6.5712 0.42%
2015-04-24 0 9.610 9.600 9.690 9.600 9.730 2,104,000 20,370,480 9.6818 6.534 6.527 6.588 6.527 6.615 3,094,555 6.5827 -0.41%
2015-04-23 0 9.650 9.540 9.650 9.490 9.750 2,242,000 21,454,660 9.5694 6.561 6.486 6.561 6.452 6.629 3,297,525 6.5063 0.73%
2015-04-22 0 9.580 9.500 9.590 9.320 9.620 2,106,000 20,156,220 9.5709 6.513 6.459 6.520 6.337 6.541 3,097,497 6.5073 0.84%
2015-04-21 0 9.500 9.400 9.500 9.200 9.700 2,172,000 20,533,980 9.4540 6.459 6.391 6.459 6.255 6.595 3,194,569 6.4278 2.37%
2015-04-20 0 9.280 9.090 9.290 9.070 9.300 2,388,000 21,961,660 9.1967 6.310 6.180 6.316 6.167 6.323 3,512,261 6.2529 0.98%
2015-04-17 0 9.190 9.160 9.190 9.110 9.280 2,194,000 20,253,200 9.2312 6.248 6.228 6.248 6.194 6.310 3,226,927 6.2763 0.44%
2015-04-16 0 9.150 9.010 9.150 8.990 9.200 1,254,000 11,427,300 9.1127 6.221 6.126 6.221 6.112 6.255 1,844,379 6.1957 -0.54%
2015-04-15 0 9.200 9.050 9.200 8.550 9.600 1,114,000 10,170,500 9.1297 6.255 6.153 6.255 5.813 6.527 1,638,467 6.2073 8.36%
2015-04-14 0 8.490 8.400 8.490 8.300 8.540 1,198,000 10,141,860 8.4657 5.772 5.711 5.772 5.643 5.806 1,762,014 5.7558 -0.12%
2015-04-13 0 8.500 8.390 8.500 8.330 8.520 1,222,000 10,382,340 8.4962 5.779 5.704 5.779 5.664 5.793 1,797,313 5.7766 0.35%
2015-04-10 0 8.470 8.130 8.470 8.090 8.550 1,266,000 10,606,060 8.3776 5.759 5.528 5.759 5.500 5.813 1,862,028 5.6960 4.70%
2015-04-09 0 8.090 7.670 8.090 7.300 8.090 610,000 4,694,640 7.6961 5.500 5.215 5.500 4.963 5.500 897,186 5.2326 11.13%
2015-04-08 0 7.280 7.040 7.280 6.300 7.280 1,464,000 10,040,200 6.8581 4.950 4.787 4.950 4.283 4.950 2,153,246 4.6628 1.39%
2015-04-02 0 7.180 7.050 7.180 6.500 7.200 1,590,000 10,991,240 6.9127 4.882 4.793 4.882 4.419 4.895 2,338,566 4.7000 10.63%
2015-04-01 0 6.490 6.320 6.500 5.750 6.490 2,576,000 15,306,060 5.9418 4.413 4.297 4.419 3.909 4.413 3,788,771 4.0398 14.26%
2015-03-31 0 5.680 5.610 5.680 4.830 5.680 1,586,000 8,147,200 5.1369 3.862 3.814 3.862 3.284 3.862 2,332,683 3.4926 13.83%
2015-03-30 0 4.990 4.850 4.990 4.710 4.990 1,068,000 5,203,620 4.8723 3.393 3.298 3.393 3.202 3.393 1,570,810 3.3127 0.60%
2015-03-27 0 4.960 4.920 5.120 4.000 5.160 1,288,000 5,855,440 4.5461 3.372 3.345 3.481 2.720 3.508 1,894,386 3.0909 21.87%
2015-03-26 0 4.070 3.990 4.080 3.920 4.100 1,306,000 5,288,520 4.0494 2.767 2.713 2.774 2.665 2.788 1,920,860 2.7532 4.09%
2015-03-25 0 3.910 3.910 3.920 3.880 4.000 934,000 3,645,920 3.9036 2.658 2.658 2.665 2.638 2.720 1,373,724 2.6540 0.00%
2015-03-24 0 3.910 3.810 3.910 3.800 3.950 594,000 2,284,220 3.8455 2.658 2.590 2.658 2.584 2.686 873,653 2.6146 0.26%
2015-03-23 0 3.900 3.760 3.930 3.760 4.120 1,064,000 4,198,120 3.9456 2.652 2.556 2.672 2.556 2.801 1,564,927 2.6826 -3.70%
2015-03-20 0 4.050 3.910 4.050 3.910 4.070 1,414,000 5,661,760 4.0041 2.754 2.658 2.754 2.658 2.767 2,079,706 2.7224 -0.49%
2015-03-19 0 4.070 3.990 4.080 3.990 4.080 1,248,000 5,032,060 4.0321 2.767 2.713 2.774 2.713 2.774 1,835,554 2.7414 -2.86%
2015-03-18 0 4.190 4.100 4.200 4.010 4.200 1,244,000 5,093,400 4.0944 2.849 2.788 2.856 2.726 2.856 1,829,671 2.7838 2.70%
2015-03-17 0 4.080 4.010 4.100 4.000 4.170 1,240,000 5,056,420 4.0778 2.774 2.726 2.788 2.720 2.835 1,823,787 2.7725 -0.49%
2015-03-16 0 4.100 4.100 4.130 4.000 4.150 1,566,000 6,367,500 4.0661 2.788 2.788 2.808 2.720 2.822 2,303,267 2.7646 0.00%
2015-03-13 0 4.100 4.020 4.130 3.970 4.230 2,148,000 8,887,720 4.1377 2.788 2.733 2.808 2.699 2.876 3,159,270 2.8132 -0.97%
2015-03-12 0 4.140 4.000 4.150 3.740 4.650 1,022,000 4,277,800 4.1857 2.815 2.720 2.822 2.543 3.162 1,503,154 2.8459 -5.69%
2015-03-11 0 4.390 4.320 4.390 4.220 4.750 1,140,000 4,948,720 4.3410 2.985 2.937 2.985 2.869 3.230 1,676,708 2.9515 -7.58%
2015-03-10 0 4.750 4.690 4.750 4.600 4.800 1,064,000 5,012,400 4.7109 3.230 3.189 3.230 3.128 3.264 1,564,927 3.2030 1.93%
2015-03-09 0 4.660 4.580 4.700 4.590 4.770 1,024,000 4,784,940 4.6728 3.168 3.114 3.196 3.121 3.243 1,506,095 3.1770 -2.51%
2015-03-06 0 4.780 4.710 4.780 4.650 4.850 460,000 2,194,680 4.7710 3.250 3.202 3.250 3.162 3.298 676,566 3.2439 3.46%
2015-03-05 0 4.620 4.620 4.700 4.520 4.700 670,000 3,099,680 4.6264 3.141 3.141 3.196 3.073 3.196 985,433 3.1455 0.43%
2015-03-04 0 4.600 4.600 4.640 4.490 4.790 1,250,000 5,770,360 4.6163 3.128 3.128 3.155 3.053 3.257 1,838,495 3.1386 2.68%
2015-03-03 0 4.480 4.380 4.480 4.380 4.550 568,000 2,542,760 4.4767 3.046 2.978 3.046 2.978 3.094 835,412 3.0437 2.28%
2015-03-02 0 4.380 4.330 4.400 4.000 4.400 1,226,000 5,043,460 4.1138 2.978 2.944 2.992 2.720 2.992 1,803,196 2.7970 6.31%
2015-02-27 0 4.120 4.100 4.120 3.800 4.200 766,000 3,103,560 4.0516 2.801 2.788 2.801 2.584 2.856 1,126,630 2.7547 -3.06%
2015-02-26 0 4.250 4.010 4.160 3.560 4.280 1,091,700 4,299,940 3.9388 2.890 2.726 2.828 2.420 2.910 1,605,668 2.6780 22.48%
2015-02-25 0 3.470 3.410 3.490 3.390 3.590 1,874,000 6,513,320 3.4756 2.359 2.318 2.373 2.305 2.441 2,756,272 2.3631 0.29%
2015-02-24 0 3.460 3.380 3.460 2.980 3.600 2,554,000 8,590,120 3.3634 2.352 2.298 2.352 2.026 2.448 3,756,414 2.2868 16.89%
2015-02-23 0 2.960 2.920 2.970 2.850 2.960 632,000 1,824,720 2.8872 2.013 1.985 2.019 1.938 2.013 929,543 1.9630 2.42%
2015-02-18 0 2.890 2.890 2.920 2.810 2.950 774,000 2,224,900 2.8745 1.965 1.965 1.985 1.911 2.006 1,138,396 1.9544 0.00%
2015-02-17 0 2.890 2.890 2.940 2.860 2.980 772,000 2,247,080 2.9107 1.965 1.965 1.999 1.945 2.026 1,135,455 1.9790 -1.37%
2015-02-16 0 2.930 2.900 2.950 2.530 2.950 1,652,000 4,415,780 2.6730 1.992 1.972 2.006 1.720 2.006 2,429,755 1.8174 13.57%
2015-02-13 0 2.580 2.570 2.620 2.520 2.780 2,708,000 7,024,200 2.5939 1.754 1.747 1.781 1.713 1.890 3,982,916 1.7636 -9.15%
2015-02-12 0 2.840 2.780 2.840 2.090 3.390 11,442,000 27,281,380 2.3843 1.931 1.890 1.931 1.421 2.305 16,828,851 1.6211 35.89%
2015-02-11 0 2.090 2.090 2.150 2.090 2.090 150,000 313,500 2.0900 1.421 1.421 1.462 1.421 1.421 220,619 1.4210 0.00%
2015-02-10 0 2.090 2.090 2.150 2.090 2.120 1,620,000 3,392,000 2.0938 1.421 1.421 1.462 1.421 1.441 2,382,690 1.4236 0.00%
2015-02-09 0 2.090 2.080 2.160 2.080 2.120 414,000 869,680 2.1007 1.421 1.414 1.469 1.414 1.441 608,910 1.4283 -1.88%
2015-02-06 0 2.130 2.130 2.150 2.110 2.150 170,000 360,380 2.1199 1.448 1.448 1.462 1.435 1.462 250,035 1.4413 0.95%
2015-02-05 0 2.110 2.100 2.150 2.000 2.150 4,730,000 9,955,880 2.1048 1.435 1.428 1.462 1.360 1.462 6,956,866 1.4311 -1.86%
2015-02-04 0 2.150 2.150 2.170 2.150 2.160 102,000 219,960 2.1565 1.462 1.462 1.475 1.462 1.469 150,021 1.4662 0.00%
2015-02-03 0 2.150 2.150 2.190 2.150 2.160 400,000 862,620 2.1566 1.462 1.462 1.489 1.462 1.469 588,319 1.4662 0.00%
2015-02-02 0 2.150 2.150 2.170 2.140 2.170 322,000 692,860 2.1517 1.462 1.462 1.475 1.455 1.475 473,596 1.4630 0.47%
2015-01-30 0 2.140 2.140 2.170 2.120 2.160 172,000 367,640 2.1374 1.455 1.455 1.475 1.441 1.469 252,977 1.4533 0.47%
2015-01-29 0 2.130 2.130 2.150 2.100 2.130 340,000 720,640 2.1195 1.448 1.448 1.462 1.428 1.448 500,071 1.4411 1.91%
2015-01-28 0 2.090 2.090 2.130 2.060 2.080 212,000 438,660 2.0692 1.421 1.421 1.448 1.401 1.414 311,809 1.4068 0.00%
2015-01-27 0 2.090 2.090 2.120 1.990 2.110 4,874,000 9,746,820 1.9998 1.421 1.421 1.441 1.353 1.435 7,168,661 1.3596 0.00%
2015-01-26 0 2.090 2.090 2.120 2.060 2.120 818,000 1,701,500 2.0801 1.421 1.421 1.441 1.401 1.441 1,203,111 1.4142 -1.88%
2015-01-23 0 2.130 2.130 2.150 2.110 2.150 766,000 1,636,700 2.1367 1.448 1.448 1.462 1.435 1.462 1,126,630 1.4527 -0.47%
2015-01-22 0 2.140 2.140 2.150 2.060 2.160 1,074,000 2,293,960 2.1359 1.455 1.455 1.462 1.401 1.469 1,579,635 1.4522 -0.47%
2015-01-21 0 2.150 2.140 2.150 2.060 2.160 1,194,000 2,537,980 2.1256 1.462 1.455 1.462 1.401 1.469 1,756,131 1.4452 4.37%
2015-01-20 0 2.060 2.050 2.100 2.030 2.060 838,000 1,717,980 2.0501 1.401 1.394 1.428 1.380 1.401 1,232,527 1.3939 0.00%
2015-01-19 0 2.060 2.060 2.090 2.020 2.100 390,000 804,980 2.0641 1.401 1.401 1.421 1.373 1.428 573,611 1.4034 0.49%
2015-01-16 0 2.050 2.050 2.070 1.990 2.050 468,000 954,280 2.0391 1.394 1.394 1.407 1.353 1.394 688,333 1.3864 0.49%
2015-01-15 0 2.040 2.040 2.100 2.020 2.040 648,000 1,316,940 2.0323 1.387 1.387 1.428 1.373 1.387 953,076 1.3818 -0.49%
2015-01-14 0 2.050 2.050 2.100 1.990 2.060 572,000 1,167,980 2.0419 1.394 1.394 1.428 1.353 1.401 841,295 1.3883 0.49%
2015-01-13 0 2.040 2.040 2.120 2.010 2.120 444,000 911,860 2.0537 1.387 1.387 1.441 1.367 1.441 653,034 1.3963 -0.49%
2015-01-12 0 2.050 2.050 2.130 2.010 2.050 260,000 528,160 2.0314 1.394 1.394 1.448 1.367 1.394 382,407 1.3811 0.00%
2015-01-09 0 2.050 2.050 2.090 2.000 2.070 466,000 951,860 2.0426 1.394 1.394 1.421 1.360 1.407 685,391 1.3888 -0.97%
2015-01-08 0 2.070 2.070 2.120 2.030 2.120 486,000 1,011,700 2.0817 1.407 1.407 1.441 1.380 1.441 714,807 1.4153 0.49%
2015-01-07 0 2.060 2.060 2.100 2.040 2.160 1,636,000 3,463,820 2.1172 1.401 1.401 1.428 1.387 1.469 2,406,223 1.4395 -6.79%
2015-01-06 0 2.210 2.210 2.230 2.160 2.220 504,000 1,112,700 2.2077 1.503 1.503 1.516 1.469 1.509 741,281 1.5010 -1.78%
2015-01-05 0 2.250 2.250 2.280 2.210 2.250 434,000 966,720 2.2275 1.530 1.530 1.550 1.503 1.530 638,326 1.5145 -0.88%
2015-01-02 0 2.270 2.270 2.350 2.240 2.460 628,000 1,432,420 2.2809 1.543 1.543 1.598 1.523 1.673 923,660 1.5508 -2.99%
2014-12-31 0 2.340 2.250 2.360 2.220 2.360 240,000 552,480 2.3020 1.591 1.530 1.605 1.509 1.605 352,991 1.5651 1.74%
2014-12-30 0 2.300 2.200 2.310 2.060 2.310 432,000 955,180 2.2111 1.564 1.496 1.571 1.401 1.571 635,384 1.5033 1.77%
2014-12-29 0 2.260 2.250 2.260 2.250 2.300 312,000 706,920 2.2658 1.537 1.530 1.537 1.530 1.564 458,888 1.5405 -3.83%
2014-12-24 0 2.350 2.340 2.380 2.330 2.400 432,000 1,019,420 2.3598 1.598 1.591 1.618 1.584 1.632 635,384 1.6044 0.00%
2014-12-23 0 2.350 2.340 2.350 2.340 2.480 944,000 2,250,240 2.3837 1.598 1.591 1.598 1.591 1.686 1,388,432 1.6207 0.86%
2014-12-22 0 2.330 2.300 2.330 2.010 2.430 3,192,000 7,136,340 2.2357 1.584 1.564 1.584 1.367 1.652 4,694,782 1.5201 15.92%
2014-12-19 0 2.010 2.000 2.010 1.820 2.010 1,878,000 3,595,380 1.9145 1.367 1.360 1.367 1.237 1.367 2,762,155 1.3017 6.91%
2014-12-18 0 1.880 1.850 1.900 1.650 1.880 924,000 1,670,660 1.8081 1.278 1.258 1.292 1.122 1.278 1,359,016 1.2293 5.62%
2014-12-17 0 1.780 1.760 1.800 1.710 1.950 2,460,000 4,412,620 1.7937 1.210 1.197 1.224 1.163 1.326 3,618,159 1.2196 -8.25%
2014-12-16 0 1.940 1.920 1.940 1.830 2.060 4,906,000 9,458,100 1.9279 1.319 1.305 1.319 1.244 1.401 7,215,726 1.3108 6.59%
2014-12-15 0 1.820 1.830 1.840 1.500 1.880 8,400,000 14,340,780 1.7072 1.237 1.244 1.251 1.020 1.278 12,354,689 1.1608 18.95%
2014-12-12 0 1.530 1.510 1.540 1.340 1.640 9,170,000 13,422,520 1.4637 1.040 1.027 1.047 0.911 1.115 13,487,202 0.9952 14.18%
2014-12-11 0 1.340 1.340 1.350 1.330 1.350 2,294,000 3,076,640 1.3412 0.911 0.911 0.918 0.904 0.918 3,374,007 0.9119 -0.74%
2014-12-10 0 1.350 1.340 1.350 1.330 1.390 2,730,000 3,683,340 1.3492 0.918 0.911 0.918 0.904 0.945 4,015,274 0.9173 0.75%
2014-12-09 0 1.340 1.340 1.350 1.330 1.390 4,608,000 6,217,000 1.3492 0.911 0.911 0.918 0.904 0.945 6,777,429 0.9173 -1.47%
2014-12-08 0 1.360 1.360 1.370 1.320 1.430 29,004,000 38,603,400 1.3310 0.925 0.925 0.931 0.897 0.972 42,658,975 0.9049

Copyright & disclaimer, Privacy policy

Back to top