Xinming China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02699  2015-07-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 4.880 4.820 5.300 4.810 5.040 54,976 272,388 4.9547 4.880 4.820 5.300 4.810 5.040 54,976 4.9547 -3.17%
2026-06-29 0 5.040 5.010 5.700 - - 80 396 4.9500 5.040 5.010 5.700 - - 80 4.9500 0.00%
2026-06-26 0 5.040 5.000 5.300 5.040 5.150 13,120 66,940 5.1021 5.040 5.000 5.300 5.040 5.150 13,120 5.1021 -2.14%
2026-06-25 0 5.150 5.150 5.500 5.110 5.300 54,980 283,765 5.1612 5.150 5.150 5.500 5.110 5.300 54,980 5.1612 0.98%
2026-06-24 0 5.100 5.100 5.370 5.100 5.600 42,640 220,966 5.1821 5.100 5.100 5.370 5.100 5.600 42,640 5.1821 0.00%
2026-06-23 0 5.100 5.100 5.250 5.100 5.160 23,120 118,231 5.1138 5.100 5.100 5.250 5.100 5.160 23,120 5.1138 -1.16%
2026-06-22 0 5.160 5.120 5.420 5.160 5.430 45,201 235,719 5.2149 5.160 5.120 5.420 5.160 5.430 45,201 5.2149 1.38%
2026-06-18 0 5.090 5.010 5.200 4.950 5.100 92,000 460,225 5.0024 5.090 5.010 5.200 4.950 5.100 92,000 5.0024 0.39%
2026-06-17 0 5.070 4.980 5.180 5.070 5.300 34,625 177,720 5.1327 5.070 4.980 5.180 5.070 5.300 34,625 5.1327 -0.98%
2026-06-16 0 5.120 - 5.120 5.000 5.870 26,726 136,575 5.1102 5.120 - 5.120 5.000 5.870 26,726 5.1102 -12.78%
2026-06-15 0 5.870 5.200 5.870 5.900 5.980 480 2,838 5.9125 5.870 5.200 5.870 5.900 5.980 480 5.9125 -1.51%
2026-06-12 0 5.960 5.210 5.960 - - 0 0 - 5.960 5.210 5.960 - - 0 - -0.33%
2026-06-11 0 5.980 5.320 5.980 5.990 5.990 2,000 11,980 5.9900 5.980 5.320 5.980 5.990 5.990 2,000 5.9900 -0.17%
2026-06-10 0 5.990 5.590 5.990 5.580 5.990 6,320 35,786 5.6623 5.990 5.590 5.990 5.580 5.990 6,320 5.6623 -1.80%
2026-06-09 0 6.100 5.660 6.100 5.300 6.290 15,200 86,002 5.6580 6.100 5.660 6.100 5.300 6.290 15,200 5.6580 0.00%
2026-06-08 0 6.100 5.100 6.100 5.980 6.100 69,280 416,446 6.0111 6.100 5.100 6.100 5.980 6.100 69,280 6.0111 2.01%
2026-06-05 0 5.980 5.200 5.980 5.750 5.980 520 3,020 5.8077 5.980 5.200 5.980 5.750 5.980 520 5.8077 4.00%
2026-06-04 0 5.750 5.630 5.790 5.550 5.800 58,000 332,428 5.7315 5.750 5.630 5.790 5.550 5.800 58,000 5.7315 13.41%
2026-06-03 0 7.290 6.850 7.290 6.300 7.300 59,443 415,545 6.9906 5.070 4.764 5.070 4.381 5.077 85,471 4.8618 6.04%
2026-06-02 0 0.275 0.250 0.275 0.235 0.275 2,082,000 523,176 0.2513 4.781 4.347 4.781 4.086 4.781 119,746 4.3691 16.03%
2026-06-01 0 0.237 0.236 0.246 0.231 0.245 132,000 31,162 0.2361 4.121 4.103 4.277 4.016 4.260 7,592 4.1046 0.42%
2026-05-29 0 0.236 0.236 0.245 0.230 0.238 66,000 15,308 0.2319 4.103 4.103 4.260 3.999 4.138 3,796 4.0327 -4.84%
2026-05-28 0 0.248 0.242 0.248 0.220 0.248 560,000 130,510 0.2331 4.312 4.208 4.312 3.825 4.312 32,208 4.0521 10.22%
2026-05-27 0 0.225 0.218 0.228 0.218 0.236 632,000 145,352 0.2300 3.912 3.790 3.964 3.790 4.103 36,349 3.9988 -5.86%
2026-05-26 0 0.239 0.231 0.239 0.228 0.241 226,000 53,042 0.2347 4.155 4.016 4.155 3.964 4.190 12,998 4.0807 -4.40%
2026-05-22 0 0.250 0.232 0.250 0.223 0.250 908,000 211,204 0.2326 4.347 4.034 4.347 3.877 4.347 52,223 4.0442 2.88%
2026-05-21 0 0.243 0.235 0.243 0.220 0.243 944,280 221,712 0.2348 4.225 4.086 4.225 3.825 4.225 54,310 4.0823 -4.71%
2026-05-20 0 0.255 0.245 0.255 0.250 0.255 22,000 5,510 0.2505 4.434 4.260 4.434 4.347 4.434 1,265 4.3546 -1.92%
2026-05-19 0 0.260 0.246 0.260 0.227 0.265 784,000 193,994 0.2474 4.521 4.277 4.521 3.947 4.608 45,092 4.3022 -1.89%
2026-05-18 0 0.265 0.250 0.265 0.260 0.265 22,000 5,750 0.2614 4.608 4.347 4.608 4.521 4.608 1,265 4.5443 3.92%
2026-05-15 0 0.255 0.250 0.255 0.255 0.270 5,004,000 1,324,900 0.2648 4.434 4.347 4.434 4.434 4.694 287,804 4.6035 -5.56%
2026-05-14 0 0.270 0.255 0.270 0.265 0.270 182,000 48,690 0.2675 4.694 4.434 4.694 4.608 4.694 10,468 4.6515 -3.57%
2026-05-13 0 0.280 0.265 0.280 0.265 0.280 44,000 11,890 0.2702 4.868 4.608 4.868 4.608 4.868 2,531 4.6984 -1.75%
2026-05-12 0 0.285 0.275 0.285 - - 0 0 - 4.955 4.781 4.955 - - 0 - -1.72%
2026-05-11 0 0.290 0.255 0.290 0.270 0.290 226,000 64,060 0.2835 5.042 4.434 5.042 4.694 5.042 12,998 4.9283 1.75%
2026-05-08 0 0.285 0.275 0.285 0.265 0.295 990,000 274,490 0.2773 4.955 4.781 4.955 4.608 5.129 56,940 4.8207 7.55%
2026-05-07 0 0.265 0.246 0.265 0.255 0.270 1,154,000 304,440 0.2638 4.608 4.277 4.608 4.434 4.694 66,372 4.5869 1.92%
2026-05-06 0 0.260 0.244 0.260 0.241 0.260 504,000 128,140 0.2542 4.521 4.242 4.521 4.190 4.521 28,987 4.4205 4.00%
2026-05-05 0 0.250 0.239 0.247 0.237 0.250 176,000 43,860 0.2492 4.347 4.155 4.295 4.121 4.347 10,123 4.3329 0.40%
2026-05-04 0 0.249 0.236 0.246 0.237 0.249 676,000 165,228 0.2444 4.329 4.103 4.277 4.121 4.329 38,880 4.2497 1.63%
2026-04-30 0 0.245 0.238 0.245 0.230 0.245 322,000 75,834 0.2355 4.260 4.138 4.260 3.999 4.260 18,520 4.0948 -1.21%
2026-04-29 0 0.248 0.243 0.248 0.249 0.250 96,000 23,938 0.2494 4.312 4.225 4.312 4.329 4.347 5,521 4.3355 -0.80%
2026-04-28 0 0.250 0.243 0.250 0.242 0.255 230,000 57,538 0.2502 4.347 4.225 4.347 4.208 4.434 13,228 4.3496 0.00%
2026-04-27 0 0.250 0.244 0.250 0.239 0.250 216,000 52,058 0.2410 4.347 4.242 4.347 4.155 4.347 12,423 4.1904 2.04%
2026-04-24 0 0.245 0.245 0.249 0.231 0.255 1,128,000 270,564 0.2399 4.260 4.260 4.329 4.016 4.434 64,877 4.1704 -1.21%
2026-04-23 0 0.248 0.248 0.249 0.245 0.280 4,360,000 1,140,942 0.2617 4.312 4.312 4.329 4.260 4.868 250,764 4.5499 -17.33%
2026-04-22 0 0.300 0.290 0.300 0.290 0.300 18,000 5,240 0.2911 5.216 5.042 5.216 5.042 5.216 1,035 5.0615 -1.64%
2026-04-21 0 0.305 0.285 0.305 0.300 0.305 220,000 65,810 0.2991 5.303 4.955 5.303 5.216 5.303 12,653 5.2010 3.39%
2026-04-20 0 0.295 0.285 0.295 0.290 0.315 710,000 215,300 0.3032 5.129 4.955 5.129 5.042 5.477 40,836 5.2724 -1.67%
2026-04-17 0 0.300 0.290 0.300 0.285 0.325 1,184,000 358,750 0.3030 5.216 5.042 5.216 4.955 5.651 68,098 5.2682 5.26%
2026-04-16 0 0.285 0.280 0.285 0.280 0.285 34,000 9,630 0.2832 4.955 4.868 4.955 4.868 4.955 1,956 4.9246 1.79%
2026-04-15 0 0.280 0.275 0.285 0.275 0.285 414,000 115,820 0.2798 4.868 4.781 4.955 4.781 4.955 23,811 4.8641 1.82%
2026-04-14 0 0.275 0.270 0.275 0.270 0.280 88,000 24,150 0.2744 4.781 4.694 4.781 4.694 4.868 5,061 4.7715 0.00%
2026-04-13 0 0.275 0.270 0.275 0.265 0.280 224,000 59,980 0.2678 4.781 4.694 4.781 4.608 4.868 12,883 4.6556 0.00%
2026-04-10 0 0.275 0.265 0.275 0.265 0.275 198,000 52,980 0.2676 4.781 4.608 4.781 4.608 4.781 11,388 4.6523 0.00%
2026-04-09 0 0.275 0.265 0.275 0.270 0.275 134,000 35,740 0.2667 4.781 4.608 4.781 4.694 4.781 7,707 4.6374 0.00%
2026-04-08 0 0.275 0.265 0.275 0.260 0.275 1,068,000 282,270 0.2643 4.781 4.608 4.781 4.521 4.781 61,426 4.5953 1.85%
2026-04-02 0 0.270 0.260 0.270 0.260 0.270 91,800 24,296 0.2647 4.694 4.521 4.694 4.521 4.694 5,280 4.6016 1.89%
2026-04-01 0 0.265 0.255 0.265 0.255 0.275 29,000 7,580 0.2614 4.608 4.434 4.608 4.434 4.781 1,668 4.5446 0.00%
2026-03-31 0 0.265 0.255 0.265 0.255 0.270 394,000 103,030 0.2615 4.608 4.434 4.608 4.434 4.694 22,661 4.5466 1.92%
2026-03-30 0 0.260 0.265 0.275 0.255 0.260 610,000 158,200 0.2593 4.521 4.608 4.781 4.434 4.521 35,084 4.5092 0.00%
2026-03-27 0 0.260 0.260 0.265 0.260 0.270 146,000 38,480 0.2636 4.521 4.521 4.608 4.521 4.694 8,397 4.5825 -5.45%
2026-03-26 0 0.275 0.260 0.275 0.265 0.275 502,000 133,070 0.2651 4.781 4.521 4.781 4.608 4.781 28,872 4.6089 3.77%
2026-03-25 0 0.265 0.265 0.275 0.260 0.270 448,000 118,950 0.2655 4.608 4.608 4.781 4.521 4.694 25,767 4.6164 -1.85%
2026-03-24 0 0.270 0.270 0.275 0.265 0.270 152,000 40,940 0.2693 4.694 4.694 4.781 4.608 4.694 8,742 4.6830 1.89%
2026-03-23 0 0.265 0.265 0.275 0.265 0.290 2,630,000 728,880 0.2771 4.608 4.608 4.781 4.608 5.042 151,264 4.8186 -8.62%
2026-03-20 0 0.290 0.290 0.300 0.290 0.300 538,000 158,730 0.2950 5.042 5.042 5.216 5.042 5.216 30,943 5.1298 -3.33%
2026-03-19 0 0.300 0.295 0.300 0.290 0.300 638,000 188,190 0.2950 5.216 5.129 5.216 5.042 5.216 36,694 5.1286 3.45%
2026-03-18 0 0.290 0.290 0.300 0.290 0.305 44,000 13,160 0.2991 5.042 5.042 5.216 5.042 5.303 2,531 5.2002 -4.92%
2026-03-17 0 0.305 0.300 0.325 0.295 0.320 952,000 293,240 0.3080 5.303 5.216 5.651 5.129 5.564 54,754 5.3556 -1.61%
2026-03-16 0 0.310 0.295 0.315 0.290 0.310 370,000 114,160 0.3085 5.390 5.129 5.477 5.042 5.390 21,280 5.3645 3.33%
2026-03-13 0 0.300 0.295 0.300 0.290 0.300 1,036,000 302,790 0.2923 5.216 5.129 5.216 5.042 5.216 59,585 5.0816 3.45%
2026-03-12 0 0.290 0.290 0.295 0.290 0.300 220,000 64,680 0.2940 5.042 5.042 5.129 5.042 5.216 12,653 5.1117 -3.33%
2026-03-11 0 0.300 0.295 0.300 0.295 0.310 200,000 60,470 0.3024 5.216 5.129 5.216 5.129 5.390 11,503 5.2569 3.45%
2026-03-10 0 0.290 0.290 0.295 0.290 0.290 224,000 64,980 0.2901 5.042 5.042 5.129 5.042 5.042 12,883 5.0437 -3.33%
2026-03-09 0 0.300 0.290 0.300 0.290 0.305 420,000 123,460 0.2940 5.216 5.042 5.216 5.042 5.303 24,156 5.1109 1.69%
2026-03-06 0 0.295 0.290 0.300 0.295 0.315 218,000 64,420 0.2955 5.129 5.042 5.216 5.129 5.477 12,538 5.1379 -1.67%
2026-03-05 0 0.300 0.295 0.300 0.285 0.315 466,000 141,060 0.3027 5.216 5.129 5.216 4.955 5.477 26,802 5.2631 1.69%
2026-03-04 0 0.295 0.295 0.305 0.290 0.295 362,000 106,720 0.2948 5.129 5.129 5.303 5.042 5.129 20,820 5.1258 0.00%
2026-03-03 0 0.295 0.290 0.305 0.295 0.295 946,000 279,070 0.2950 5.129 5.042 5.303 5.129 5.129 54,409 5.1291 0.00%
2026-03-02 0 0.295 0.290 0.300 0.290 0.295 752,000 219,060 0.2913 5.129 5.042 5.216 5.042 5.129 43,251 5.0648 -1.67%
2026-02-27 0 0.300 0.300 0.310 0.290 0.305 384,000 115,290 0.3002 5.216 5.216 5.390 5.042 5.303 22,086 5.2201 0.00%
2026-02-26 0 0.300 0.290 0.300 0.290 0.320 1,266,000 377,600 0.2983 5.216 5.042 5.216 5.042 5.564 72,814 5.1858 1.69%
2026-02-25 0 0.295 0.285 0.300 0.285 0.305 1,380,000 401,730 0.2911 5.129 4.955 5.216 4.955 5.303 79,370 5.0615 5.36%
2026-02-24 0 0.280 0.280 0.290 0.270 0.290 870,000 242,990 0.2793 4.868 4.868 5.042 4.694 5.042 50,038 4.8561 -3.45%
2026-02-23 0 0.290 0.280 0.290 0.260 0.290 3,266,000 907,260 0.2778 5.042 4.868 5.042 4.521 5.042 187,843 4.8299 11.54%
2026-02-20 0 0.260 0.250 0.260 0.235 0.295 1,912,000 498,350 0.2606 4.521 4.347 4.521 4.086 5.129 109,968 4.5318 10.64%
2026-02-16 0 0.235 0.235 0.243 0.235 0.236 12,000 2,830 0.2358 4.086 4.086 4.225 4.086 4.103 690 4.1004 0.00%
2026-02-13 0 0.235 0.232 0.235 0.236 0.250 116,000 28,248 0.2435 4.086 4.034 4.086 4.103 4.347 6,672 4.2340 -3.69%
2026-02-12 0 0.244 0.244 0.248 0.231 0.250 808,000 197,582 0.2445 4.242 4.242 4.312 4.016 4.347 46,472 4.2516 5.63%
2026-02-11 0 0.231 0.231 0.245 0.229 0.231 116,000 26,720 0.2303 4.016 4.016 4.260 3.982 4.016 6,672 4.0050 1.32%
2026-02-10 0 0.228 0.228 0.245 0.228 0.240 280,000 66,602 0.2379 3.964 3.964 4.260 3.964 4.173 16,104 4.1357 -3.80%
2026-02-09 0 0.237 0.232 0.239 0.231 0.237 198,000 46,814 0.2364 4.121 4.034 4.155 4.016 4.121 11,388 4.1108 2.60%
2026-02-06 0 0.231 0.227 0.231 0.230 0.233 220,000 51,010 0.2319 4.016 3.947 4.016 3.999 4.051 12,653 4.0314 1.76%
2026-02-05 0 0.227 0.227 0.236 0.220 0.231 194,000 44,000 0.2268 3.947 3.947 4.103 3.825 4.016 11,158 3.9434 -2.99%
2026-02-04 0 0.234 0.234 0.245 0.234 0.236 148,000 34,708 0.2345 4.069 4.069 4.260 4.069 4.103 8,512 4.0774 -1.27%
2026-02-03 0 0.237 0.237 0.246 0.230 0.237 32,000 7,568 0.2365 4.121 4.121 4.277 3.999 4.121 1,840 4.1120 1.28%
2026-02-02 0 0.234 0.234 0.250 0.232 0.249 14,000 3,310 0.2364 4.069 4.069 4.347 4.034 4.329 805 4.1107 -2.09%
2026-01-30 0 0.239 0.239 0.249 0.235 0.260 526,000 125,918 0.2394 4.155 4.155 4.329 4.086 4.521 30,253 4.1622 -4.02%
2026-01-29 0 0.249 0.249 0.255 0.249 0.255 242,000 60,742 0.2510 4.329 4.329 4.434 4.329 4.434 13,919 4.3641 0.81%
2026-01-28 0 0.247 0.247 0.255 0.244 0.260 222,000 56,910 0.2564 4.295 4.295 4.434 4.242 4.521 12,768 4.4571 -5.00%
2026-01-27 0 0.260 0.260 0.265 0.240 0.270 242,000 62,250 0.2572 4.521 4.521 4.608 4.173 4.694 13,919 4.4724 1.96%
2026-01-26 0 0.255 0.255 0.260 0.255 0.285 266,000 71,950 0.2705 4.434 4.434 4.521 4.434 4.955 15,299 4.7029 0.00%
2026-01-23 0 0.255 0.255 0.260 0.255 0.265 624,000 161,740 0.2592 4.434 4.434 4.521 4.434 4.608 35,889 4.5066 0.00%
2026-01-22 0 0.255 0.250 0.255 0.244 0.295 3,272,000 884,818 0.2704 4.434 4.347 4.434 4.242 5.129 188,188 4.7018 2.41%
2026-01-21 0 0.249 0.249 0.250 0.223 0.300 4,624,000 1,233,764 0.2668 4.329 4.329 4.347 3.877 5.216 265,948 4.6391 10.18%
2026-01-20 0 0.226 0.225 0.242 0.218 0.250 970,000 230,276 0.2374 3.929 3.912 4.208 3.790 4.347 55,789 4.1276 0.44%
2026-01-19 0 0.225 0.218 0.225 0.217 0.226 174,000 38,844 0.2232 3.912 3.790 3.912 3.773 3.929 10,008 3.8815 0.90%
2026-01-16 0 0.223 0.220 0.228 0.203 0.237 370,000 83,740 0.2263 3.877 3.825 3.964 3.530 4.121 21,280 3.9351 -0.45%
2026-01-15 0 0.224 0.224 0.237 0.218 0.237 1,221,000 276,530 0.2265 3.895 3.895 4.121 3.790 4.121 70,226 3.9377 2.75%
2026-01-14 0 0.218 0.218 0.219 0.214 0.219 248,000 53,526 0.2158 3.790 3.790 3.808 3.721 3.808 14,264 3.7526 7.92%
2026-01-13 0 0.202 0.202 0.219 0.200 0.223 878,000 183,522 0.2090 3.512 3.512 3.808 3.477 3.877 50,498 3.6342 1.51%
2026-01-12 0 0.199 0.199 0.206 0.197 0.207 298,000 59,508 0.1997 3.460 3.460 3.582 3.425 3.599 17,139 3.4720 -4.33%
2026-01-09 0 0.208 0.203 0.208 0.200 0.227 448,000 96,632 0.2157 3.616 3.530 3.616 3.477 3.947 25,767 3.7503 -0.48%
2026-01-08 0 0.209 0.196 0.209 0.185 0.229 326,000 64,752 0.1986 3.634 3.408 3.634 3.217 3.982 18,750 3.4535 2.96%
2026-01-07 0 0.203 0.200 0.207 0.200 0.225 158,000 33,662 0.2131 3.530 3.477 3.599 3.477 3.912 9,087 3.7043 2.53%
2026-01-06 0 0.198 0.198 0.204 0.198 0.213 1,000,000 200,172 0.2002 3.443 3.443 3.547 3.443 3.703 57,515 3.4804 -3.88%
2026-01-05 0 0.206 0.201 0.206 0.198 0.207 600,000 122,026 0.2034 3.582 3.495 3.582 3.443 3.599 34,509 3.5361 -1.90%
2026-01-02 0 0.210 0.210 0.218 0.210 0.213 356,000 75,088 0.2109 3.651 3.651 3.790 3.651 3.703 20,475 3.6673 -1.41%
2025-12-31 0 0.213 0.213 0.217 0.212 0.249 270,000 58,234 0.2157 3.703 3.703 3.773 3.686 4.329 15,529 3.7500 -5.33%
2025-12-30 0 0.225 0.220 0.227 0.216 0.230 188,000 41,492 0.2207 3.912 3.825 3.947 3.756 3.999 10,813 3.8373 -2.17%
2025-12-29 0 0.230 0.226 0.230 0.229 0.233 242,200 55,715 0.2300 3.999 3.929 3.999 3.982 4.051 13,930 3.9996 -4.96%
2025-12-24 0 0.242 0.233 0.246 0.233 0.233 42,000 9,786 0.2330 4.208 4.051 4.277 4.051 4.051 2,416 4.0511 3.86%
2025-12-23 0 0.233 0.232 0.233 0.232 0.250 200,000 48,088 0.2404 4.051 4.034 4.051 4.034 4.347 11,503 4.1805 -1.27%
2025-12-22 0 0.236 0.230 0.240 0.230 0.250 44,000 10,592 0.2407 4.103 3.999 4.173 3.999 4.347 2,531 4.1855 0.00%
2025-12-19 0 0.236 0.236 0.245 0.236 0.241 218,000 52,138 0.2392 4.103 4.103 4.260 4.103 4.190 12,538 4.1583 -0.84%
2025-12-18 0 0.238 0.225 0.239 0.230 0.244 18,000 4,168 0.2316 4.138 3.912 4.155 3.999 4.242 1,035 4.0260 -0.83%
2025-12-17 0 0.240 0.230 0.240 0.214 0.250 448,000 104,220 0.2326 4.173 3.999 4.173 3.721 4.347 25,767 4.0448 3.90%
2025-12-16 0 0.231 0.231 0.240 0.230 0.248 348,000 82,472 0.2370 4.016 4.016 4.173 3.999 4.312 20,015 4.1205 -5.33%
2025-12-15 0 0.244 0.242 0.244 0.243 0.255 530,000 131,512 0.2481 4.242 4.208 4.242 4.225 4.434 30,483 4.3143 -6.15%
2025-12-12 0 0.260 0.250 0.270 0.250 0.265 890,000 225,080 0.2529 4.521 4.347 4.694 4.347 4.608 51,188 4.3971 -3.70%
2025-12-11 0 0.270 0.260 0.270 0.255 0.270 382,000 99,870 0.2614 4.694 4.521 4.694 4.434 4.694 21,971 4.5456 -3.57%
2025-12-10 0 0.280 0.275 0.285 0.275 0.290 86,000 24,080 0.2800 4.868 4.781 4.955 4.781 5.042 4,946 4.8683 -3.45%
2025-12-09 0 0.290 0.265 0.290 0.275 0.295 492,000 140,430 0.2854 5.042 4.608 5.042 4.781 5.129 28,297 4.9627 3.57%
2025-12-08 0 0.280 0.275 0.280 0.275 0.285 58,000 16,220 0.2797 4.868 4.781 4.868 4.781 4.955 3,336 4.8623 -3.45%
2025-12-05 0 0.290 0.250 0.290 0.275 0.290 44,000 12,730 0.2893 5.042 4.347 5.042 4.781 5.042 2,531 5.0303 0.00%
2025-12-04 0 0.290 0.280 0.300 0.290 0.295 358,000 105,350 0.2943 5.042 4.868 5.216 5.042 5.129 20,590 5.1165 -1.69%
2025-12-03 0 0.295 0.275 0.295 0.270 0.295 348,000 99,220 0.2851 5.129 4.781 5.129 4.694 5.129 20,015 4.9572 0.00%
2025-12-02 0 0.295 0.290 0.300 0.290 0.300 280,000 83,130 0.2969 5.129 5.042 5.216 5.042 5.216 16,104 5.1620 0.00%
2025-12-01 0 0.295 0.295 0.305 0.295 0.300 52,000 15,440 0.2969 5.129 5.129 5.303 5.129 5.216 2,991 5.1626 0.00%
2025-11-28 0 0.295 0.295 0.300 0.295 0.295 60,000 17,800 0.2967 5.129 5.129 5.216 5.129 5.129 3,451 5.1581 0.00%
2025-11-27 0 0.295 0.295 0.305 0.295 0.305 24,000 7,200 0.3000 5.129 5.129 5.303 5.129 5.303 1,380 5.2160 -4.84%
2025-11-26 0 0.310 0.300 0.310 0.295 0.310 362,000 108,330 0.2993 5.390 5.216 5.390 5.129 5.390 20,820 5.2031 5.08%
2025-11-25 0 0.295 0.295 0.305 0.290 0.295 46,000 13,680 0.2974 5.129 5.129 5.303 5.042 5.129 2,646 5.1707 -1.67%
2025-11-24 0 0.300 0.300 0.305 0.280 0.300 154,000 45,940 0.2983 5.216 5.216 5.303 4.868 5.216 8,857 5.1867 1.69%
2025-11-21 0 0.295 0.295 0.310 0.295 0.320 204,000 61,400 0.3010 5.129 5.129 5.390 5.129 5.564 11,733 5.2331 -9.23%
2025-11-20 0 0.325 0.305 0.325 0.310 0.325 124,000 38,530 0.3107 5.651 5.303 5.651 5.390 5.651 7,132 5.4025 4.84%
2025-11-19 0 0.310 0.295 0.310 0.295 0.340 328,000 100,070 0.3051 5.390 5.129 5.390 5.129 5.912 18,865 5.3046 -1.59%
2025-11-18 0 0.315 0.305 0.315 0.280 0.320 1,000,000 299,960 0.3000 5.477 5.303 5.477 4.868 5.564 57,515 5.2154 0.00%
2025-11-17 0 0.315 0.300 0.315 0.300 0.320 94,000 28,590 0.3041 5.477 5.216 5.477 5.216 5.564 5,406 5.2882 1.61%
2025-11-14 0 0.310 0.310 0.315 0.300 0.315 378,020 116,865 0.3092 5.390 5.390 5.477 5.216 5.477 21,742 5.3751 -1.59%
2025-11-13 0 0.315 0.315 0.320 0.305 0.315 216,000 67,140 0.3108 5.477 5.477 5.564 5.303 5.477 12,423 5.4044 0.00%
2025-11-12 0 0.315 0.315 0.335 0.310 0.325 230,000 73,660 0.3203 5.477 5.477 5.825 5.390 5.651 13,228 5.5683 -3.08%
2025-11-11 0 0.325 0.325 0.330 0.320 0.360 1,162,000 390,060 0.3357 5.651 5.651 5.738 5.564 6.259 66,832 5.8364 -7.14%
2025-11-10 0 0.350 0.350 0.355 0.310 0.360 8,186,000 2,695,430 0.3293 6.085 6.085 6.172 5.390 6.259 470,816 5.7250 12.90%
2025-11-07 0 0.310 0.300 0.315 0.260 0.325 1,256,020 374,345 0.2980 5.390 5.216 5.477 4.521 5.651 72,240 5.1820 -1.59%
2025-11-06 0 0.315 0.310 0.315 0.305 0.325 683,350 212,721 0.3113 5.477 5.390 5.477 5.303 5.651 39,303 5.4124 1.61%
2025-11-05 0 0.310 0.310 0.320 0.305 0.330 924,000 290,880 0.3148 5.390 5.390 5.564 5.303 5.738 53,144 5.4735 -3.12%
2025-11-04 0 0.320 0.310 0.320 0.285 0.345 3,038,000 941,330 0.3099 5.564 5.390 5.564 4.955 5.998 174,730 5.3873 4.92%
2025-11-03 0 0.305 0.300 0.305 0.300 0.315 1,456,660 446,374 0.3064 5.303 5.216 5.303 5.216 5.477 83,779 5.3280 -6.15%
2025-10-31 0 0.325 0.315 0.320 0.315 0.340 858,000 278,110 0.3241 5.651 5.477 5.564 5.477 5.912 49,348 5.6357 -4.41%
2025-10-30 0 0.340 0.335 0.340 0.325 0.355 1,358,000 458,420 0.3376 5.912 5.825 5.912 5.651 6.172 78,105 5.8693 -4.23%
2025-10-28 0 0.355 0.350 0.355 0.340 0.370 1,240,500 438,772 0.3537 6.172 6.085 6.172 5.912 6.433 71,347 6.1498 0.00%
2025-10-27 0 0.355 0.345 0.355 0.340 0.385 1,370,000 477,170 0.3483 6.172 5.998 6.172 5.912 6.694 78,795 6.0558 -5.33%
2025-10-24 0 0.375 0.375 0.380 0.355 0.390 1,252,000 463,940 0.3706 6.520 6.520 6.607 6.172 6.781 72,009 6.4428 -3.85%
2025-10-23 0 0.390 0.390 0.400 0.380 0.400 722,000 277,100 0.3838 6.781 6.781 6.955 6.607 6.955 41,526 6.6730 -1.27%
2025-10-22 0 0.395 0.395 0.400 0.390 0.410 1,171,880 468,447 0.3997 6.868 6.868 6.955 6.781 7.129 67,400 6.9502 -7.06%
2025-10-21 0 0.425 0.415 0.425 0.400 0.445 1,759,000 746,575 0.4244 7.389 7.216 7.389 6.955 7.737 101,169 7.3795 4.94%
2025-10-20 0 0.405 0.405 0.410 0.390 0.420 4,722,000 1,882,120 0.3986 7.042 7.042 7.129 6.781 7.302 271,585 6.9301 2.53%
2025-10-17 0 0.395 0.380 0.400 0.375 0.410 1,574,000 611,120 0.3883 6.868 6.607 6.955 6.520 7.129 90,528 6.7506 -1.25%
2025-10-16 0 0.400 0.395 0.400 0.395 0.410 606,000 241,940 0.3992 6.955 6.868 6.955 6.868 7.129 34,854 6.9415 -1.23%
2025-10-15 0 0.405 0.400 0.405 0.390 0.415 1,212,000 481,930 0.3976 7.042 6.955 7.042 6.781 7.216 69,708 6.9136 0.00%
2025-10-14 0 0.405 0.400 0.405 0.395 0.440 2,068,000 846,910 0.4095 7.042 6.955 7.042 6.868 7.650 118,941 7.1204 -3.57%
2025-10-13 0 0.420 0.420 0.425 0.395 0.425 1,698,000 692,930 0.4081 7.302 7.302 7.389 6.868 7.389 97,660 7.0953 -2.33%
2025-10-10 0 0.430 0.430 0.435 0.425 0.465 4,590,000 1,987,180 0.4329 7.476 7.476 7.563 7.389 8.085 263,993 7.5274 -7.53%
2025-10-09 0 0.465 0.460 0.465 0.460 0.495 3,392,000 1,607,200 0.4738 8.085 7.998 8.085 7.998 8.606 195,090 8.2382 -6.06%
2025-10-08 0 0.495 0.495 0.500 0.475 0.540 8,024,000 3,953,060 0.4927 8.606 8.606 8.693 8.259 9.389 461,499 8.5657 -4.81%
2025-10-06 0 0.520 0.510 0.520 0.450 0.520 10,986,000 5,353,250 0.4873 9.041 8.867 9.041 7.824 9.041 631,858 8.4722 13.04%
2025-10-03 0 0.460 0.450 0.460 0.425 0.570 28,882,000 13,649,120 0.4726 7.998 7.824 7.998 7.389 9.910 1,661,142 8.2167 -16.36%
2025-10-02 0 0.550 0.550 0.560 0.500 2.960 111,023,000 64,891,200 0.5845 9.563 9.563 9.737 8.693 51.47 6,385,465 10.162 -84.20%
2025-09-30 0 3.480 - 3.480 3.480 4.320 24,455,160 99,440,315 4.0662 60.51 - 60.51 60.51 75.11 1,406,533 70.699 -16.14%
2025-09-29 0 4.150 4.030 4.150 3.800 4.150 4,435,300 17,738,070 3.9993 72.16 70.07 72.16 66.07 72.16 255,095 69.535 3.49%
2025-09-26 0 4.010 4.010 4.030 3.750 4.100 3,706,000 14,735,800 3.9762 69.72 69.72 70.07 65.20 71.29 213,150 69.134 1.01%
2025-09-25 0 3.970 3.970 4.000 3.730 4.100 7,315,464 28,877,608 3.9475 69.03 69.03 69.55 64.85 71.29 420,747 68.634 5.31%
2025-09-24 0 3.770 3.570 3.780 3.180 3.900 1,676,500 5,664,855 3.3790 65.55 62.07 65.72 55.29 67.81 96,424 58.750 17.08%
2025-09-23 0 3.220 3.110 3.220 3.050 3.240 198,000 637,640 3.2204 55.99 54.07 55.99 53.03 56.33 11,388 55.993 0.62%
2025-09-22 0 3.200 3.040 3.220 3.050 3.200 488,000 1,546,240 3.1685 55.64 52.86 55.99 53.03 55.64 28,067 55.091 1.27%
2025-09-19 0 3.160 3.060 3.160 3.100 3.230 406,600 1,285,918 3.1626 54.94 53.20 54.94 53.90 56.16 23,386 54.988 0.96%
2025-09-18 0 3.130 3.130 3.210 3.050 3.210 600,000 1,878,500 3.1308 54.42 54.42 55.81 53.03 55.81 34,509 54.435 -0.95%
2025-09-17 0 3.160 3.160 3.200 3.150 3.270 364,000 1,174,780 3.2274 54.94 54.94 55.64 54.77 56.85 20,935 56.115 -1.56%
2025-09-16 0 3.210 3.150 3.210 3.150 3.500 5,560,460 19,324,364 3.4753 55.81 54.77 55.81 54.77 60.85 319,809 60.425 -0.62%
2025-09-15 0 3.230 3.170 3.290 3.120 3.440 439,600 1,412,712 3.2136 56.16 55.12 57.20 54.25 59.81 25,284 55.875 -2.12%
2025-09-12 0 3.300 3.150 3.300 3.100 3.300 326,760 1,049,342 3.2114 57.38 54.77 57.38 53.90 57.38 18,794 55.835 6.45%
2025-09-11 0 3.100 3.080 3.180 3.030 3.220 326,000 1,015,860 3.1161 53.90 53.55 55.29 52.68 55.99 18,750 54.180 -3.73%
2025-09-10 0 3.220 3.120 3.220 3.070 3.220 1,982,000 6,152,600 3.1042 55.99 54.25 55.99 53.38 55.99 113,994 53.973 0.62%
2025-09-09 0 3.200 3.190 3.260 3.000 3.350 361,040 1,145,308 3.1722 55.64 55.46 56.68 52.16 58.25 20,765 55.155 -1.23%
2025-09-08 0 3.240 3.240 3.300 3.180 3.420 655,548 2,118,119 3.2311 56.33 56.33 57.38 55.29 59.46 37,704 56.178 -4.14%
2025-09-05 0 3.380 3.270 3.380 3.250 3.610 176,000 610,040 3.4661 58.77 56.85 58.77 56.51 62.77 10,123 60.265 4.97%
2025-09-04 0 3.220 3.250 3.420 2.700 3.640 813,000 2,564,390 3.1542 55.99 56.51 59.46 46.94 63.29 46,760 54.842 -1.53%
2025-09-03 0 3.270 3.080 3.270 2.950 3.460 516,334 1,672,422 3.2390 56.85 53.55 56.85 51.29 60.16 29,697 56.316 4.81%
2025-09-02 0 3.120 2.950 3.120 3.100 3.400 532,680 1,760,184 3.3044 54.25 51.29 54.25 53.90 59.12 30,637 57.453 -9.30%
2025-09-01 0 3.440 3.400 3.470 3.300 3.540 376,120 1,302,056 3.4618 59.81 59.12 60.33 57.38 61.55 21,632 60.190 4.24%
2025-08-29 0 3.300 3.230 3.370 3.000 3.650 479,700 1,648,618 3.4368 57.38 56.16 58.59 52.16 63.46 27,590 59.755 -8.08%
2025-08-28 0 3.590 3.230 3.580 2.920 3.650 1,070,000 3,376,730 3.1558 62.42 56.16 62.24 50.77 63.46 61,541 54.870 -4.27%
2025-08-27 0 3.750 3.570 3.800 3.200 4.000 2,389,780 8,732,128 3.6539 65.20 62.07 66.07 55.64 69.55 137,448 63.531 17.92%
2025-08-26 0 3.180 3.150 3.180 2.770 3.180 613,020 1,818,673 2.9667 55.29 54.77 55.29 48.16 55.29 35,258 51.582 16.91%
2025-08-25 0 2.720 2.710 2.850 2.680 2.930 614,680 1,704,244 2.7726 47.29 47.12 49.55 46.60 50.94 35,353 48.206 3.03%
2025-08-22 0 2.640 2.600 2.700 2.480 2.760 786,804 2,033,661 2.5847 45.90 45.21 46.94 43.12 47.99 45,253 44.940 6.02%
2025-08-21 0 2.490 2.450 2.550 2.440 2.690 522,880 1,311,908 2.5090 43.29 42.60 44.34 42.42 46.77 30,073 43.624 3.32%
2025-08-20 0 2.410 2.410 2.600 2.100 2.680 848,120 2,045,496 2.4118 41.90 41.90 45.21 36.51 46.60 48,779 41.934 14.76%
2025-08-19 0 2.100 2.060 2.100 1.820 2.140 315,000 628,290 1.9946 36.51 35.82 36.51 31.64 37.21 18,117 34.679 17.98%
2025-08-18 0 1.780 1.780 1.800 1.650 1.800 666,000 1,151,600 1.7291 30.95 30.95 31.30 28.69 31.30 38,305 30.064 7.88%
2025-08-15 0 1.650 1.600 1.650 1.400 1.710 282,000 434,370 1.5403 28.69 27.82 28.69 24.34 29.73 16,219 26.781 13.79%
2025-08-14 0 1.450 1.410 1.490 1.420 1.600 176,000 267,880 1.5220 25.21 24.52 25.91 24.69 27.82 10,123 26.464 -3.97%
2025-08-13 0 1.510 1.470 1.510 1.400 1.570 98,000 142,840 1.4576 26.25 25.56 26.25 24.34 27.30 5,636 25.342 -5.63%
2025-08-12 0 1.600 1.420 1.600 1.600 1.600 8,000 12,800 1.6000 27.82 24.69 27.82 27.82 27.82 460 27.819 0.00%
2025-08-11 0 1.600 1.500 1.600 1.620 1.620 34,000 55,080 1.6200 27.82 26.08 27.82 28.17 28.17 1,956 28.167 -1.23%
2025-08-08 0 1.620 1.200 1.650 1.620 1.620 6,000 9,720 1.6200 28.17 20.86 28.69 28.17 28.17 345 28.167 -2.99%
2025-08-07 0 1.670 1.260 1.670 - - 0 0 - 29.04 21.91 29.04 - - 0 - 0.00%
2025-08-06 0 1.670 1.600 1.680 1.600 1.680 27,600 46,012 1.6671 29.04 27.82 29.21 27.82 29.21 1,587 28.986 -0.60%
2025-08-05 0 1.680 1.650 1.710 1.680 1.720 164,000 277,320 1.6910 29.21 28.69 29.73 29.21 29.91 9,432 29.401 -1.18%
2025-08-04 0 1.700 1.660 1.680 1.540 1.700 451,120 731,474 1.6215 29.56 28.86 29.21 26.78 29.56 25,946 28.192 8.28%
2025-08-01 0 1.570 1.560 1.590 1.410 1.640 594,972 912,478 1.5336 27.30 27.12 27.65 24.52 28.51 34,220 26.665 5.37%
2025-07-31 0 1.490 1.480 1.500 1.430 1.860 1,818,000 2,763,220 1.5199 25.91 25.73 26.08 24.86 32.34 104,562 26.427 -31.65%
2025-07-30 0 2.180 2.100 2.190 2.180 2.200 51,020 111,290 2.1813 37.90 36.51 38.08 37.90 38.25 2,934 37.926 1.87%
2025-07-29 0 2.140 2.160 2.390 1.830 2.180 72,380 153,122 2.1155 37.21 37.56 41.55 31.82 37.90 4,163 36.782 -5.31%
2025-07-28 0 2.260 - 2.260 - - 0 0 - 39.29 - 39.29 - - 0 - -0.44%
2025-07-25 0 2.270 2.000 2.270 2.160 2.300 28,000 64,760 2.3129 39.47 34.77 39.47 37.56 39.99 1,610 40.213 -7.72%
2025-07-24 0 2.460 - 2.460 - - 0 0 - 42.77 - 42.77 - - 0 - -2.77%
2025-07-23 0 2.530 - 2.530 - - 0 0 - 43.99 - 43.99 - - 0 - 0.00%
2025-07-22 0 2.530 1.840 2.530 2.450 2.550 27,640 68,887 2.4923 43.99 31.99 43.99 42.60 44.34 1,590 43.333 3.27%
2025-07-21 0 2.450 2.450 2.700 2.400 2.700 112,878 294,936 2.6129 42.60 42.60 46.94 41.73 46.94 6,492 45.430 0.82%
2025-07-18 0 2.430 2.430 2.600 2.210 2.650 1,206,460 2,946,462 2.4422 42.25 42.25 45.21 38.42 46.08 69,389 42.463 9.95%
2025-07-17 0 2.210 2.090 2.210 1.900 2.400 162,940 353,284 2.1682 38.42 36.34 38.42 33.03 41.73 9,371 37.698 18.18%
2025-07-16 0 1.870 1.550 1.870 1.700 1.870 804,000 1,493,140 1.8571 32.51 26.95 32.51 29.56 32.51 46,242 32.290 11.31%
2025-07-15 0 1.680 1.510 1.720 1.680 1.750 14,017 24,108 1.7199 29.21 26.25 29.91 29.21 30.43 806 29.904 1.20%
2025-07-14 0 1.660 1.570 1.760 1.440 1.660 47,420 73,403 1.5479 28.86 27.30 30.60 25.04 28.86 2,727 26.914 15.28%
2025-07-11 0 1.440 1.440 1.520 1.440 1.440 4,000 5,760 1.4400 25.04 25.04 26.43 25.04 25.04 230 25.037 -5.26%
2025-07-10 0 1.520 1.450 1.550 1.520 1.600 13,000 20,460 1.5738 26.43 25.21 26.95 26.43 27.82 748 27.364 -5.00%
2025-07-09 0 1.600 1.460 1.600 1.480 1.630 49,200 78,316 1.5918 27.82 25.38 27.82 25.73 28.34 2,830 27.676 12.68%
2025-07-08 0 1.420 1.340 1.650 - - 0 0 - 24.69 23.30 28.69 - - 0 - 0.00%
2025-07-07 0 1.420 1.340 1.480 1.420 1.420 2,140 3,023 1.4126 24.69 23.30 25.73 24.69 24.69 123 24.561 0.00%
2025-07-04 0 1.420 1.420 1.600 1.390 1.460 21,680 30,824 1.4218 24.69 24.69 27.82 24.17 25.38 1,247 24.720 -7.79%
2025-07-03 0 1.540 1.420 1.580 1.490 1.680 50,485 77,484 1.5348 26.78 24.69 27.47 25.91 29.21 2,904 26.685 3.36%
2025-07-02 0 1.490 1.300 1.490 1.410 1.670 115,672 170,194 1.4714 25.91 22.60 25.91 24.52 29.04 6,653 25.582 1.36%
2025-06-30 0 1.470 1.480 1.540 1.340 1.850 751,500 1,331,788 1.7722 25.56 25.73 26.78 23.30 32.17 43,222 30.812 9.70%
2025-06-27 0 1.340 1.340 1.580 1.330 1.940 85,000 138,600 1.6306 23.30 23.30 27.47 23.12 33.73 4,889 28.351 -33.00%
2025-06-26 0 2.000 1.800 2.000 1.490 2.090 1,177,140 2,420,051 2.0559 34.77 31.30 34.77 25.91 36.34 67,703 35.745 33.33%
2025-06-25 0 1.500 1.180 1.600 1.500 1.500 670,240 1,005,331 1.5000 26.08 20.52 27.82 26.08 26.08 38,549 26.079 0.00%
2025-06-24 0 1.500 0.850 1.690 1.500 1.720 14,640 22,809 1.5580 26.08 14.78 29.38 26.08 29.91 842 27.089 0.00%
2025-06-23 0 1.500 0.940 1.720 - - 0 0 - 26.08 16.34 29.91 - - 0 - 0.00%
2025-06-20 0 1.500 1.040 1.640 - - 0 0 - 26.08 18.08 28.51 - - 0 - 0.00%
2025-06-19 0 1.500 1.060 1.750 - - 0 0 - 26.08 18.43 30.43 - - 0 - 0.00%
2025-06-18 0 1.500 1.080 1.680 - - 0 0 - 26.08 18.78 29.21 - - 0 - 0.00%
2025-06-17 0 1.500 1.500 1.720 1.500 1.500 18,000 27,000 1.5000 26.08 26.08 29.91 26.08 26.08 1,035 26.080 0.00%
2025-06-16 0 1.500 1.120 1.750 1.500 1.500 2,100 3,114 1.4829 26.08 19.47 30.43 26.08 26.08 121 25.782 0.00%
2025-06-13 0 1.500 1.210 - 1.300 1.500 216,120 286,269 1.3246 26.08 21.04 - 22.60 26.08 12,430 23.030 20.00%
2025-06-12 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 21.73 21.73 22.26 21.73 21.73 575 21.734 0.00%
2025-06-11 0 1.250 1.250 1.400 1.250 1.260 11,600 14,464 1.2469 21.73 21.73 24.34 21.73 21.91 667 21.680 -7.41%
2025-06-10 0 1.350 1.350 1.500 - - 0 0 - 23.47 23.47 26.08 - - 0 - 0.75%
2025-06-09 0 1.340 1.340 1.500 1.130 2.300 716,100 829,591 1.1585 23.30 23.30 26.08 19.65 39.99 41,186 20.142 11.67%
2025-06-06 0 1.200 1.200 1.400 1.200 1.200 120 144 1.2000 20.86 20.86 24.34 20.86 20.86 7 20.864 -1.64%
2025-06-05 0 1.220 1.220 1.400 1.200 1.200 580 696 1.2000 21.21 21.21 24.34 20.86 20.86 33 20.864 -12.86%
2025-06-04 0 1.400 0.305 1.400 - - 0 0 - 24.34 5.303 24.34 - - 0 - 0.00%
2025-06-03 0 1.400 1.190 1.400 1.130 1.430 12,540 14,842 1.1836 24.34 20.69 24.34 19.65 24.86 721 20.579 12.00%
2025-06-02 0 1.250 1.080 1.480 - - 0 0 - 21.73 18.78 25.73 - - 0 - 0.00%
2025-05-30 0 1.250 1.250 1.480 1.240 1.250 1,260 1,568 1.2444 21.73 21.73 25.73 21.56 21.73 72 21.637 0.81%
2025-05-29 0 1.240 1.240 1.490 1.240 1.240 7,460 9,235 1.2379 21.56 21.56 25.91 21.56 21.56 429 21.524 -0.80%
2025-05-28 0 1.250 1.250 1.480 1.250 1.420 39,860 50,983 1.2791 21.73 21.73 25.73 21.73 24.69 2,293 22.239 -11.97%
2025-05-27 0 1.420 1.330 1.490 1.290 1.780 28,540 48,109 1.6857 24.69 23.12 25.91 22.43 30.95 1,641 29.308 21.37%
2025-05-26 0 1.370 1.380 1.740 1.260 1.890 7,720 10,351 1.3408 20.34 20.49 25.84 18.71 28.06 520 19.909 -23.89%
2025-05-23 0 0.018 0.018 0.019 0.017 0.019 41,212,000 741,800 0.0180 26.73 26.73 28.21 25.24 28.21 27,755 26.727 0.00%
2025-05-22 0 0.018 0.018 0.019 0.018 0.019 41,964,000 755,414 0.0180 26.73 26.73 28.21 26.73 28.21 28,261 26.730 0.00%
2025-05-21 0 0.018 0.017 0.019 0.018 0.019 59,342,000 1,068,158 0.0180 26.73 25.24 28.21 26.73 28.21 39,965 26.728 0.00%
2025-05-20 0 0.018 0.018 0.019 0.018 0.020 14,370,000 272,224 0.0189 26.73 26.73 28.21 26.73 29.70 9,678 28.129 0.00%
2025-05-19 0 0.018 0.018 0.019 0.018 0.021 79,198,000 1,500,662 0.0189 26.73 26.73 28.21 26.73 31.18 53,337 28.135 -14.29%
2025-05-16 0 0.021 0.020 0.021 0.018 0.025 66,336,000 1,398,096 0.0211 31.18 29.70 31.18 26.73 37.12 44,675 31.295 16.67%
2025-05-15 0 0.018 0.018 0.019 0.014 0.018 163,452,000 2,899,188 0.0177 26.73 26.73 28.21 20.79 26.73 110,079 26.337 12.50%
2025-05-14 0 0.016 0.015 0.017 0.016 0.016 200,000 3,200 0.0160 23.76 22.27 25.24 23.76 23.76 135 23.758 -5.88%
2025-05-13 0 0.017 0.016 0.017 0.016 0.017 620,000 10,344 0.0167 25.24 23.76 25.24 23.76 25.24 418 24.773 6.25%
2025-05-12 0 0.016 0.016 0.018 0.016 0.017 101,048,000 1,717,452 0.0170 23.76 23.76 26.73 23.76 25.24 68,052 25.237 -5.88%
2025-05-09 0 0.017 0.016 0.017 0.016 0.017 524,000 8,408 0.0160 25.24 23.76 25.24 23.76 25.24 353 23.826 -5.56%
2025-05-08 0 0.018 0.016 0.018 - - 0 0 - 26.73 23.76 26.73 - - 0 - 0.00%
2025-05-07 0 0.018 0.017 0.018 0.016 0.018 2,906,000 50,888 0.0175 26.73 25.24 26.73 23.76 26.73 1,957 26.002 5.88%
2025-05-06 0 0.017 0.016 0.017 0.017 0.017 1,002,000 17,034 0.0170 25.24 23.76 25.24 25.24 25.24 675 25.243 0.00%
2025-05-02 0 0.017 0.016 0.018 0.017 0.019 2,676,000 45,524 0.0170 25.24 23.76 26.73 25.24 28.21 1,802 25.260 -10.53%
2025-04-30 0 0.019 0.017 0.019 0.017 0.019 1,694,000 30,550 0.0180 28.21 25.24 28.21 25.24 28.21 1,141 26.778 11.76%
2025-04-29 0 0.017 0.017 0.020 0.017 0.027 19,220,000 365,424 0.0190 25.24 25.24 29.70 25.24 40.09 12,944 28.231 -32.00%
2025-04-28 0 0.025 0.025 0.026 0.014 0.025 28,082,000 556,400 0.0198 37.12 37.12 38.61 20.79 37.12 18,912 29.420 78.57%
2025-04-25 0 0.014 0.014 0.015 0.014 0.015 1,454,000 20,680 0.0142 20.79 20.79 22.27 20.79 22.27 979 21.119 0.00%
2025-04-24 0 0.014 0.014 0.015 - - 0 0 - 20.79 20.79 22.27 - - 0 - 0.00%
2025-04-23 0 0.014 0.014 0.015 0.014 0.015 286,000 4,006 0.0140 20.79 20.79 22.27 20.79 22.27 193 20.798 0.00%
2025-04-22 0 0.014 0.014 0.015 0.013 0.014 2,798,000 39,000 0.0139 20.79 20.79 22.27 19.30 20.79 1,884 20.697 7.69%
2025-04-17 0 0.013 0.013 0.014 0.012 0.013 4,564,000 57,082 0.0125 19.30 19.30 20.79 17.82 19.30 3,074 18.571 0.00%
2025-04-16 0 0.013 0.013 0.014 0.013 0.014 3,680,000 47,918 0.0130 19.30 19.30 20.79 19.30 20.79 2,478 19.335 -7.14%
2025-04-15 0 0.014 0.013 0.014 0.014 0.014 42,000 586 0.0140 20.79 19.30 20.79 20.79 20.79 28 20.717 7.69%
2025-04-14 0 0.013 0.013 0.014 0.012 0.014 11,052,000 143,600 0.0130 19.30 19.30 20.79 17.82 20.79 7,443 19.293 0.00%
2025-04-11 0 0.013 0.013 0.014 0.013 0.013 1,040,000 13,520 0.0130 19.30 19.30 20.79 19.30 19.30 700 19.303 0.00%
2025-04-10 0 0.013 0.013 0.014 0.013 0.014 6,962,000 93,168 0.0134 19.30 19.30 20.79 19.30 20.79 4,689 19.871 0.00%
2025-04-09 0 0.013 0.013 0.014 0.012 0.013 262,000 3,306 0.0126 19.30 19.30 20.79 17.82 19.30 176 18.736 0.00%
2025-04-08 0 0.013 0.013 0.014 0.013 0.014 934,000 12,872 0.0138 19.30 19.30 20.79 19.30 20.79 629 20.464 0.00%
2025-04-07 0 0.013 0.013 0.014 0.013 0.014 700,000 9,388 0.0134 19.30 19.30 20.79 19.30 20.79 471 19.914 -7.14%
2025-04-03 0 0.014 0.014 0.015 0.014 0.015 32,582,000 456,156 0.0140 20.79 20.79 22.27 20.79 22.27 21,943 20.788 0.00%
2025-04-02 0 0.014 0.014 0.016 0.013 0.014 48,686,000 680,540 0.0140 20.79 20.79 23.76 19.30 20.79 32,788 20.756 7.69%
2025-04-01 0 0.013 0.013 0.014 0.013 0.014 762,000 10,288 0.0135 19.30 19.30 20.79 19.30 20.79 513 20.048 0.00%
2025-03-31 0 0.013 0.013 0.014 0.013 0.013 2,538,000 32,994 0.0130 19.30 19.30 20.79 19.30 19.30 1,709 19.303 -7.14%
2025-03-28 0 0.014 0.014 0.015 0.014 0.015 2,820,000 39,522 0.0140 20.79 20.79 22.27 20.79 22.27 1,899 20.810 0.00%
2025-03-27 0 0.014 0.014 0.015 0.014 0.014 42,094,040 589,318 0.0140 20.79 20.79 22.27 20.79 20.79 28,349 20.788 0.00%
2025-03-26 0 0.014 0.013 0.015 - - 2,000 30 0.0150 20.79 19.30 22.27 - - 1 22.273 0.00%
2025-03-25 0 0.014 0.014 0.015 0.014 0.015 2,308,000 33,862 0.0147 20.79 20.79 22.27 20.79 22.27 1,554 21.785 0.00%
2025-03-24 0 0.014 0.013 0.014 0.014 0.014 2,000 28 0.0140 20.79 19.30 20.79 20.79 20.79 1 20.788 7.69%
2025-03-21 0 0.013 0.013 0.014 0.013 0.014 678,000 8,816 0.0130 19.30 19.30 20.79 19.30 20.79 457 19.308 0.00%
2025-03-20 0 0.013 0.013 0.014 0.013 0.013 1,186,000 15,418 0.0130 19.30 19.30 20.79 19.30 19.30 799 19.303 -7.14%
2025-03-19 0 0.014 0.013 0.014 0.013 0.014 2,798,000 36,376 0.0130 20.79 19.30 20.79 19.30 20.79 1,884 19.304 0.00%
2025-03-18 0 0.014 0.013 0.014 0.013 0.015 196,000 2,592 0.0132 20.79 19.30 20.79 19.30 22.27 132 19.637 0.00%
2025-03-17 0 0.014 0.013 0.014 0.013 0.015 964,000 13,518 0.0140 20.79 19.30 20.79 19.30 22.27 649 20.822 7.69%
2025-03-14 0 0.013 0.013 0.015 0.013 0.014 288,000 3,850 0.0134 19.30 19.30 22.27 19.30 20.79 194 19.850 -7.14%
2025-03-13 0 0.014 0.013 0.014 0.013 0.015 464,000 6,558 0.0141 20.79 19.30 20.79 19.30 22.27 312 20.986 0.00%
2025-03-12 0 0.014 0.013 0.015 0.014 0.015 1,132,000 15,850 0.0140 20.79 19.30 22.27 20.79 22.27 762 20.791 0.00%
2025-03-11 0 0.014 0.013 0.014 0.012 0.014 752,000 9,678 0.0129 20.79 19.30 20.79 17.82 20.79 506 19.110 7.69%
2025-03-10 0 0.013 0.012 0.013 0.012 0.013 1,120,000 14,500 0.0129 19.30 17.82 19.30 17.82 19.30 754 19.224 0.00%
2025-03-07 0 0.013 0.013 0.014 0.013 0.013 3,790,000 49,270 0.0130 19.30 19.30 20.79 19.30 19.30 2,552 19.303 -7.14%
2025-03-06 0 0.014 0.013 0.014 0.013 0.014 880,000 12,012 0.0137 20.79 19.30 20.79 19.30 20.79 593 20.268 0.00%
2025-03-05 0 0.014 0.013 0.014 0.014 0.014 336,000 4,704 0.0140 20.79 19.30 20.79 20.79 20.79 226 20.788 0.00%
2025-03-04 0 0.014 0.014 0.015 0.014 0.014 528,000 7,392 0.0140 20.79 20.79 22.27 20.79 20.79 356 20.788 0.00%
2025-03-03 0 0.014 0.014 0.015 0.014 0.014 500,000 7,000 0.0140 20.79 20.79 22.27 20.79 20.79 337 20.788 -6.67%
2025-02-28 0 0.015 0.014 0.015 0.014 0.015 2,876,000 42,130 0.0146 22.27 20.79 22.27 20.79 22.27 1,937 21.751 0.00%
2025-02-27 0 0.015 0.014 0.016 0.015 0.016 1,174,000 17,612 0.0150 22.27 20.79 23.76 22.27 23.76 791 22.275 -6.25%
2025-02-26 0 0.016 0.015 0.016 0.015 0.017 854,000 13,618 0.0159 23.76 22.27 23.76 22.27 25.24 575 23.678 0.00%
2025-02-25 0 0.016 0.016 0.017 0.015 0.016 1,520,000 23,428 0.0154 23.76 23.76 25.24 22.27 23.76 1,024 22.886 -5.88%
2025-02-24 0 0.017 0.016 0.017 0.016 0.017 60,000 962 0.0160 25.24 23.76 25.24 23.76 25.24 40 23.807 -5.56%
2025-02-21 0 0.018 0.016 0.018 0.016 0.018 1,242,000 20,724 0.0167 26.73 23.76 26.73 23.76 26.73 836 24.776 5.88%
2025-02-20 0 0.017 0.015 0.017 0.016 0.017 1,066,000 17,854 0.0167 25.24 22.27 25.24 23.76 25.24 718 24.869 13.33%
2025-02-19 0 0.015 0.015 0.016 0.015 0.017 1,856,000 29,390 0.0158 22.27 22.27 23.76 22.27 25.24 1,250 23.513 -6.25%
2025-02-18 0 0.016 0.014 0.016 0.015 0.016 4,838,000 73,100 0.0151 23.76 20.79 23.76 22.27 23.76 3,258 22.436 0.00%
2025-02-17 0 0.016 0.015 0.017 0.015 0.017 5,152,000 82,550 0.0160 23.76 22.27 25.24 22.27 25.24 3,470 23.792 -11.11%
2025-02-14 0 0.018 0.017 0.018 0.017 0.019 3,042,000 54,062 0.0178 26.73 25.24 26.73 25.24 28.21 2,049 26.389 -5.26%
2025-02-13 0 0.019 0.018 0.019 0.018 0.019 720,000 13,526 0.0188 28.21 26.73 28.21 26.73 28.21 485 27.895 0.00%
2025-02-12 0 0.019 0.018 0.019 0.018 0.019 296,000 5,616 0.0190 28.21 26.73 28.21 26.73 28.21 199 28.172 5.56%
2025-02-11 0 0.018 0.017 0.019 0.017 0.019 1,212,000 21,814 0.0180 26.73 25.24 28.21 25.24 28.21 816 26.725 0.00%
2025-02-10 0 0.018 0.017 0.019 0.018 0.021 3,540,000 64,266 0.0182 26.73 25.24 28.21 26.73 31.18 2,384 26.957 -5.26%
2025-02-07 0 0.019 0.019 0.021 0.019 0.021 2,188,000 42,982 0.0196 28.21 28.21 31.18 28.21 31.18 1,474 29.169 -5.00%
2025-02-06 0 0.020 0.019 0.020 0.019 0.025 3,944,000 79,566 0.0202 29.70 28.21 29.70 28.21 37.12 2,656 29.955 11.11%
2025-02-05 0 0.018 0.018 0.019 0.018 0.019 2,818,000 51,356 0.0182 26.73 26.73 28.21 26.73 28.21 1,898 27.061 -5.26%
2025-02-04 0 0.019 0.018 0.019 0.019 0.019 40,000 760 0.0190 28.21 26.73 28.21 28.21 28.21 27 28.212 0.00%
2025-02-03 0 0.019 0.018 0.019 0.018 0.020 3,432,000 63,754 0.0186 28.21 26.73 28.21 26.73 29.70 2,311 27.583 -9.52%
2025-01-28 0 0.021 0.018 0.021 - - 0 0 - 31.18 26.73 31.18 - - 0 - 0.00%
2025-01-27 0 0.021 0.019 0.021 - - 0 0 - 31.18 28.21 31.18 - - 0 - 0.00%
2025-01-24 0 0.021 0.020 0.021 0.020 0.023 1,306,000 26,626 0.0204 31.18 29.70 31.18 29.70 34.15 880 30.273 0.00%
2025-01-23 0 0.021 0.020 0.021 0.019 0.021 454,000 8,896 0.0196 31.18 29.70 31.18 28.21 31.18 306 29.095 10.53%
2025-01-22 0 0.019 0.019 0.020 0.019 0.020 2,254,000 44,878 0.0199 28.21 28.21 29.70 28.21 29.70 1,518 29.564 -5.00%
2025-01-21 0 0.020 0.019 0.020 0.020 0.022 21,904,000 438,834 0.0200 29.70 28.21 29.70 29.70 32.67 14,752 29.748 -4.76%
2025-01-20 0 0.021 0.020 0.021 0.020 0.024 50,438,000 1,093,148 0.0217 31.18 29.70 31.18 29.70 35.64 33,968 32.182 -4.55%
2025-01-17 0 0.022 0.020 0.022 0.018 0.022 71,162,000 1,478,874 0.0208 32.67 29.70 32.67 26.73 32.67 47,925 30.858 22.22%
2025-01-16 0 0.018 0.017 0.018 0.017 0.019 8,428,020 154,328 0.0183 26.73 25.24 26.73 25.24 28.21 5,676 27.190 5.88%
2025-01-15 0 0.017 0.016 0.017 0.016 0.023 28,614,000 525,338 0.0184 25.24 23.76 25.24 23.76 34.15 19,270 27.261 -15.00%
2025-01-14 0 0.020 0.020 0.021 0.017 0.023 36,006,000 736,036 0.0204 29.70 29.70 31.18 25.24 34.15 24,249 30.354 11.11%
2025-01-13 0 0.018 0.018 0.019 0.014 0.023 831,301,800 9,809,587 0.0118 26.73 26.73 28.21 20.79 34.15 559,852 17.522 38.46%
2025-01-10 0 0.013 0.013 0.014 0.013 0.014 900,000 11,702 0.0130 19.30 19.30 20.79 19.30 20.79 606 19.306 0.00%
2025-01-09 0 0.013 0.013 0.015 0.013 0.014 856,000 11,914 0.0139 19.30 19.30 22.27 19.30 20.79 576 20.667 0.00%
2025-01-08 0 0.013 0.013 0.015 - - 0 0 - 19.30 19.30 22.27 - - 0 - 0.00%
2025-01-07 0 0.013 0.013 0.015 0.013 0.015 1,648,000 23,088 0.0140 19.30 19.30 22.27 19.30 22.27 1,110 20.802 -7.14%
2025-01-06 0 0.014 0.014 0.016 0.014 0.016 5,232,000 79,730 0.0152 20.79 20.79 23.76 20.79 23.76 3,524 22.628 7.69%
2025-01-03 0 0.013 0.013 0.014 0.013 0.015 1,220,000 18,260 0.0150 19.30 19.30 20.79 19.30 22.27 822 22.224 0.00%
2025-01-02 0 0.013 0.013 0.014 0.013 0.014 4,724,020 63,872 0.0135 19.30 19.30 20.79 19.30 20.79 3,181 20.076 0.00%
2024-12-31 0 0.013 0.013 0.015 0.013 0.014 304,000 4,072 0.0134 19.30 19.30 22.27 19.30 20.79 205 19.889 0.00%
2024-12-30 0 0.013 0.013 0.015 0.013 0.015 3,848,000 54,028 0.0140 19.30 19.30 22.27 19.30 22.27 2,591 20.848 0.00%
2024-12-27 0 0.013 0.012 0.014 0.013 0.015 7,390,000 98,100 0.0133 19.30 17.82 20.79 19.30 22.27 4,977 19.711 -13.33%
2024-12-24 0 0.015 0.014 0.015 0.013 0.015 2,280,000 31,802 0.0139 22.27 20.79 22.27 19.30 22.27 1,535 20.711 15.38%
2024-12-23 0 0.013 0.013 0.014 0.013 0.013 142,000 1,846 0.0130 19.30 19.30 20.79 19.30 19.30 96 19.303 0.00%
2024-12-20 0 0.013 0.013 0.015 0.013 0.015 11,808,000 162,062 0.0137 19.30 19.30 22.27 19.30 22.27 7,952 20.379 8.33%
2024-12-19 0 0.012 0.012 0.014 0.012 0.016 4,438,000 60,556 0.0136 17.82 17.82 20.79 17.82 23.76 2,989 20.261 -25.00%
2024-12-18 0 0.016 0.014 0.016 0.014 0.017 9,692,000 153,472 0.0158 23.76 20.79 23.76 20.79 25.24 6,527 23.513 14.29%
2024-12-17 0 0.014 0.014 0.015 0.012 0.018 21,824,000 315,516 0.0145 20.79 20.79 22.27 17.82 26.73 14,698 21.467 16.67%
2024-12-16 0 0.012 0.011 0.012 0.011 0.012 2,228,000 24,516 0.0110 17.82 16.33 17.82 16.33 17.82 1,500 16.339 0.00%
2024-12-13 0 0.012 0.011 0.012 0.011 0.012 5,424,000 62,932 0.0116 17.82 16.33 17.82 16.33 17.82 3,653 17.228 0.00%
2024-12-12 0 0.012 0.012 0.013 0.012 0.012 708,000 8,496 0.0120 17.82 17.82 19.30 17.82 17.82 477 17.818 0.00%
2024-12-11 0 0.012 0.012 0.013 0.012 0.013 822,000 9,986 0.0121 17.82 17.82 19.30 17.82 19.30 554 18.039 0.00%
2024-12-10 0 0.012 0.011 0.012 0.011 0.013 8,888,000 111,162 0.0125 17.82 16.33 17.82 16.33 19.30 5,986 18.571 -7.69%
2024-12-09 0 0.013 0.012 0.013 0.011 0.013 40,762,000 468,792 0.0115 19.30 17.82 19.30 16.33 19.30 27,452 17.077 0.00%
2024-12-06 0 0.013 0.012 0.013 0.012 0.014 4,030,000 51,310 0.0127 19.30 17.82 19.30 17.82 20.79 2,714 18.905 0.00%
2024-12-05 0 0.013 0.013 0.014 0.013 0.014 1,042,000 14,298 0.0137 19.30 19.30 20.79 19.30 20.79 702 20.375 -7.14%
2024-12-04 0 0.014 0.014 0.015 0.014 0.015 3,422,000 47,910 0.0140 20.79 20.79 22.27 20.79 22.27 2,305 20.789 0.00%
2024-12-03 0 0.014 0.014 0.015 0.014 0.016 4,512,000 65,470 0.0145 20.79 20.79 22.27 20.79 23.76 3,039 21.546 -6.67%
2024-12-02 0 0.015 0.015 0.016 0.014 0.016 4,722,000 70,840 0.0150 22.27 22.27 23.76 20.79 23.76 3,180 22.276 0.00%
2024-11-29 0 0.015 0.014 0.015 0.013 0.015 4,056,000 53,904 0.0133 22.27 20.79 22.27 19.30 22.27 2,732 19.734 7.14%
2024-11-28 0 0.014 0.013 0.015 0.014 0.014 900,000 12,600 0.0140 20.79 19.30 22.27 20.79 20.79 606 20.788 0.00%
2024-11-27 0 0.014 0.013 0.014 0.012 0.015 5,422,000 74,356 0.0137 20.79 19.30 20.79 17.82 22.27 3,652 20.363 0.00%
2024-11-26 0 0.014 0.013 0.015 0.013 0.014 252,000 3,436 0.0136 20.79 19.30 22.27 19.30 20.79 170 20.246 -6.67%
2024-11-25 0 0.015 0.013 0.015 0.014 0.015 416,000 5,912 0.0142 22.27 19.30 22.27 20.79 22.27 280 21.102 0.00%
2024-11-22 0 0.015 0.014 0.015 0.014 0.016 3,124,000 45,108 0.0144 22.27 20.79 22.27 20.79 23.76 2,104 21.440 -6.25%
2024-11-21 0 0.016 0.015 0.016 0.016 0.017 2,850,000 45,710 0.0160 23.76 22.27 23.76 23.76 25.24 1,919 23.815 -5.88%
2024-11-20 0 0.017 0.016 0.017 0.016 0.019 1,718,000 28,928 0.0168 25.24 23.76 25.24 23.76 28.21 1,157 25.002 -5.56%
2024-11-19 0 0.018 0.016 0.018 0.015 0.018 11,714,000 191,166 0.0163 26.73 23.76 26.73 22.27 26.73 7,889 24.232 5.88%
2024-11-18 0 0.017 0.016 0.017 0.016 0.018 814,000 13,846 0.0170 25.24 23.76 25.24 23.76 26.73 548 25.257 -5.56%
2024-11-15 0 0.018 0.016 0.018 0.016 0.019 1,438,000 25,418 0.0177 26.73 23.76 26.73 23.76 28.21 968 26.246 5.88%
2024-11-14 0 0.017 0.016 0.017 0.016 0.018 2,122,000 35,614 0.0168 25.24 23.76 25.24 23.76 26.73 1,429 24.921 -5.56%
2024-11-13 0 0.018 0.017 0.018 0.016 0.018 5,894,000 99,118 0.0168 26.73 25.24 26.73 23.76 26.73 3,969 24.971 0.00%
2024-11-12 0 0.018 0.016 0.018 0.016 0.018 4,834,000 83,036 0.0172 26.73 23.76 26.73 23.76 26.73 3,256 25.506 0.00%
2024-11-11 0 0.018 0.018 0.019 0.018 0.019 5,916,000 107,488 0.0182 26.73 26.73 28.21 26.73 28.21 3,984 26.978 -10.00%
2024-11-08 0 0.020 0.019 0.020 0.018 0.021 4,208,000 80,534 0.0191 29.70 28.21 29.70 26.73 31.18 2,834 28.418 5.26%
2024-11-07 0 0.019 0.019 0.020 0.019 0.021 7,550,000 150,922 0.0200 28.21 28.21 29.70 28.21 31.18 5,085 29.682 0.00%
2024-11-06 0 0.019 0.019 0.020 0.019 0.021 11,074,000 215,624 0.0195 28.21 28.21 29.70 28.21 31.18 7,458 28.912 -9.52%
2024-11-05 0 0.021 0.019 0.021 0.019 0.029 68,594,000 1,541,852 0.0225 31.18 28.21 31.18 28.21 43.06 46,196 33.377 10.53%
2024-11-04 0 0.019 0.018 0.020 0.019 0.022 7,158,000 141,904 0.0198 28.21 26.73 29.70 28.21 32.67 4,821 29.437 -5.00%
2024-11-01 0 0.020 0.020 0.021 0.020 0.021 17,418,000 356,578 0.0205 29.70 29.70 31.18 29.70 31.18 11,730 30.398 -4.76%
2024-10-31 0 0.021 0.021 0.022 0.021 0.023 14,142,000 304,242 0.0215 31.18 31.18 32.67 31.18 34.15 9,524 31.944 -4.55%
2024-10-30 0 0.022 0.021 0.022 0.021 0.027 21,076,000 469,526 0.0223 32.67 31.18 32.67 31.18 40.09 14,194 33.079 -8.33%
2024-10-29 0 0.024 0.022 0.024 0.020 0.027 114,734,000 2,561,802 0.0223 35.64 32.67 35.64 29.70 40.09 77,269 33.154 -11.11%
2024-10-28 0 0.027 0.026 0.027 0.025 0.049 361,895,400 11,749,791 0.0325 40.09 38.61 40.09 37.12 72.76 243,723 48.210 125.00%
2024-10-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 17.82 - - - - 0 - 0.00%
2023-03-31 0 0.012 0.012 0.013 0.012 0.012 1,040,000 12,480 0.0120 17.82 17.82 19.30 17.82 17.82 700 17.818 0.00%
2023-03-30 0 0.012 0.012 0.013 0.012 0.013 306,000 3,876 0.0127 17.82 17.82 19.30 17.82 19.30 206 18.808 0.00%
2023-03-29 0 0.012 0.012 0.013 0.012 0.015 6,024,000 81,438 0.0135 17.82 17.82 19.30 17.82 22.27 4,057 20.074 0.00%
2023-03-28 0 0.012 0.012 0.013 0.012 0.015 4,244,000 55,632 0.0131 17.82 17.82 19.30 17.82 22.27 2,858 19.464 -14.29%
2023-03-27 0 0.014 0.013 0.014 0.013 0.015 3,054,000 43,074 0.0141 20.79 19.30 20.79 19.30 22.27 2,057 20.943 0.00%
2023-03-24 0 0.014 0.013 0.014 0.013 0.014 1,344,000 18,636 0.0139 20.79 19.30 20.79 19.30 20.79 905 20.589 7.69%
2023-03-23 0 0.013 0.013 0.014 0.013 0.014 190,000 2,548 0.0134 19.30 19.30 20.79 19.30 20.79 128 19.913 0.00%
2023-03-22 0 0.013 0.013 0.014 0.012 0.014 5,902,000 77,612 0.0132 19.30 19.30 20.79 17.82 20.79 3,975 19.526 0.00%
2023-03-21 0 0.013 0.012 0.013 0.012 0.013 5,186,000 62,416 0.0120 19.30 17.82 19.30 17.82 19.30 3,493 17.871 0.00%
2023-03-20 0 0.013 0.012 0.014 0.012 0.014 4,470,000 57,612 0.0129 19.30 17.82 20.79 17.82 20.79 3,010 19.138 -7.14%
2023-03-17 0 0.014 0.012 0.014 - - 0 0 - 20.79 17.82 20.79 - - 0 - 0.00%
2023-03-16 0 0.014 0.013 0.014 0.012 0.014 2,724,000 34,878 0.0128 20.79 19.30 20.79 17.82 20.79 1,835 19.012 7.69%
2023-03-15 0 0.013 0.012 0.014 0.013 0.013 2,166,000 28,158 0.0130 19.30 17.82 20.79 19.30 19.30 1,459 19.303 0.00%
2023-03-14 0 0.013 0.013 0.014 0.013 0.013 4,000 52 0.0130 19.30 19.30 20.79 19.30 19.30 3 19.303 -7.14%
2023-03-13 0 0.014 0.013 0.014 0.012 0.014 6,372,000 82,858 0.0130 20.79 19.30 20.79 17.82 20.79 4,291 19.308 7.69%
2023-03-10 0 0.013 0.013 0.014 0.013 0.014 3,508,000 49,108 0.0140 19.30 19.30 20.79 19.30 20.79 2,363 20.786 -13.33%
2023-03-09 0 0.015 0.014 0.015 0.014 0.015 4,544,000 64,018 0.0141 22.27 20.79 22.27 20.79 22.27 3,060 20.919 0.00%
2023-03-08 0 0.015 0.014 0.015 0.012 0.015 14,480,000 196,724 0.0136 22.27 20.79 22.27 17.82 22.27 9,752 20.173 0.00%
2023-03-07 0 0.015 0.014 0.016 0.015 0.015 1,654,000 24,810 0.0150 22.27 20.79 23.76 22.27 22.27 1,114 22.273 0.00%
2023-03-06 0 0.015 0.015 0.016 0.015 0.017 10,676,000 163,682 0.0153 22.27 22.27 23.76 22.27 25.24 7,190 22.766 -11.76%
2023-03-03 0 0.017 0.016 0.017 0.016 0.018 3,156,000 52,308 0.0166 25.24 23.76 25.24 23.76 26.73 2,125 24.610 0.00%
2023-03-02 0 0.017 0.017 0.018 0.016 0.018 2,696,000 46,154 0.0171 25.24 25.24 26.73 23.76 26.73 1,816 25.420 -5.56%
2023-03-01 0 0.018 0.017 0.018 0.016 0.018 3,990,000 66,316 0.0166 26.73 25.24 26.73 23.76 26.73 2,687 24.679 12.50%
2023-02-28 0 0.016 0.016 0.017 0.016 0.017 1,900,000 30,800 0.0162 23.76 23.76 25.24 23.76 25.24 1,280 24.070 -5.88%
2023-02-27 0 0.017 0.016 0.017 0.016 0.017 1,306,000 22,198 0.0170 25.24 23.76 25.24 23.76 25.24 880 25.238 0.00%
2023-02-24 0 0.017 0.016 0.017 0.016 0.020 23,720,000 407,172 0.0172 25.24 23.76 25.24 23.76 29.70 15,975 25.489 -5.56%
2023-02-23 0 0.018 0.016 0.018 0.015 0.018 2,706,000 44,914 0.0166 26.73 23.76 26.73 22.27 26.73 1,822 24.646 12.50%
2023-02-22 0 0.016 0.016 0.017 0.016 0.017 506,000 8,196 0.0162 23.76 23.76 25.24 23.76 25.24 341 24.051 -5.88%
2023-02-21 0 0.017 0.016 0.017 0.015 0.017 7,426,000 119,408 0.0161 25.24 23.76 25.24 22.27 25.24 5,001 23.876 6.25%
2023-02-20 0 0.016 0.016 0.017 0.016 0.016 2,518,000 40,366 0.0160 23.76 23.76 25.24 23.76 23.76 1,696 23.804 -5.88%
2023-02-17 0 0.017 0.017 0.018 0.016 0.018 3,798,000 64,644 0.0170 25.24 25.24 26.73 23.76 26.73 2,558 25.273 6.25%
2023-02-16 0 0.016 0.016 0.017 0.016 0.021 19,756,000 361,410 0.0183 23.76 23.76 25.24 23.76 31.18 13,305 27.164 -15.79%
2023-02-15 0 0.019 0.018 0.019 0.016 0.019 13,190,000 232,246 0.0176 28.21 26.73 28.21 23.76 28.21 8,883 26.145 5.56%
2023-02-14 0 0.018 0.017 0.018 0.017 0.018 5,922,000 101,156 0.0171 26.73 25.24 26.73 25.24 26.73 3,988 25.363 0.00%
2023-02-13 0 0.018 0.018 0.019 0.017 0.019 4,308,000 77,246 0.0179 26.73 26.73 28.21 25.24 28.21 2,901 26.625 -5.26%
2023-02-10 0 0.019 0.018 0.019 0.018 0.019 5,180,000 94,054 0.0182 28.21 26.73 28.21 26.73 28.21 3,489 26.961 0.00%
2023-02-09 0 0.019 0.018 0.019 0.017 0.019 5,862,000 108,166 0.0185 28.21 26.73 28.21 25.24 28.21 3,948 27.399 5.56%
2023-02-08 0 0.018 0.018 0.019 0.018 0.019 8,870,000 160,600 0.0181 26.73 26.73 28.21 26.73 28.21 5,974 26.885 -5.26%
2023-02-07 0 0.019 0.019 0.020 0.018 0.021 6,844,000 132,496 0.0194 28.21 28.21 29.70 26.73 31.18 4,609 28.746 0.00%
2023-02-06 0 0.019 0.018 0.019 0.018 0.021 17,202,000 325,656 0.0189 28.21 26.73 28.21 26.73 31.18 11,585 28.110 -9.52%
2023-02-03 0 0.021 0.020 0.021 0.020 0.021 6,094,000 122,420 0.0201 31.18 29.70 31.18 29.70 31.18 4,104 29.829 0.00%
2023-02-02 0 0.021 0.020 0.021 0.020 0.024 25,386,000 532,048 0.0210 31.18 29.70 31.18 29.70 35.64 17,097 31.120 -8.70%
2023-02-01 0 0.023 0.022 0.023 0.020 0.026 53,022,000 1,201,576 0.0227 34.15 32.67 34.15 29.70 38.61 35,708 33.650 9.52%
2023-01-31 0 0.021 0.020 0.021 0.020 0.022 14,992,000 307,684 0.0205 31.18 29.70 31.18 29.70 32.67 10,097 30.474 -4.55%
2023-01-30 0 0.022 0.020 0.021 0.020 0.022 8,104,000 169,524 0.0209 32.67 29.70 31.18 29.70 32.67 5,458 31.061 -4.35%
2023-01-27 0 0.023 0.022 0.023 0.021 0.026 25,368,000 584,714 0.0230 34.15 32.67 34.15 31.18 38.61 17,084 34.225 0.00%
2023-01-26 0 0.023 0.022 0.023 0.021 0.024 21,036,000 463,778 0.0220 34.15 32.67 34.15 31.18 35.64 14,167 32.737 -4.17%
2023-01-20 0 0.024 0.023 0.024 0.021 0.025 30,428,000 678,026 0.0223 35.64 34.15 35.64 31.18 37.12 20,492 33.087 4.35%
2023-01-19 0 0.023 0.021 0.023 0.018 0.031 240,036,000 5,905,076 0.0246 34.15 31.18 34.15 26.73 46.03 161,656 36.529 21.05%
2023-01-18 0 0.019 0.018 0.019 0.016 0.023 54,998,000 1,123,104 0.0204 28.21 26.73 28.21 23.76 34.15 37,039 30.322 18.75%
2023-01-17 0 0.016 0.016 0.017 0.015 0.022 38,652,000 654,134 0.0169 23.76 23.76 25.24 22.27 32.67 26,031 25.129 -20.00%
2023-01-16 0 0.020 0.019 0.020 0.018 0.027 55,418,000 1,226,166 0.0221 29.70 28.21 29.70 26.73 40.09 37,322 32.854 0.00%
2023-01-13 0 0.020 0.020 0.021 0.018 0.026 59,402,000 1,282,956 0.0216 29.70 29.70 31.18 26.73 38.61 40,005 32.070 -13.04%
2023-01-12 0 0.023 0.022 0.023 0.020 0.041 594,422,000 17,695,456 0.0298 34.15 32.67 34.15 29.70 60.88 400,322 44.203 -8.00%
2023-01-11 0 0.025 0.023 0.025 0.010 0.028 597,774,000 11,698,940 0.0196 37.12 34.15 37.12 14.85 41.58 402,579 29.060 150.00%
2023-01-10 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 14.85 - 14.85 14.85 14.85 876 14.849 0.00%
2023-01-09 0 0.010 - 0.010 0.010 0.010 2,400,000 24,000 0.0100 14.85 - 14.85 14.85 14.85 1,616 14.849 0.00%
2023-01-06 0 0.010 - 0.010 0.010 0.010 14,000 140 0.0100 14.85 - 14.85 14.85 14.85 9 14.849 0.00%
2023-01-05 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 14.85 - 14.85 14.85 14.85 673 14.849 0.00%
2023-01-04 0 0.010 - 0.010 0.010 0.010 530,000 5,300 0.0100 14.85 - 14.85 14.85 14.85 357 14.849 0.00%
2023-01-03 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 14.85 - 14.85 14.85 14.85 202 14.849 0.00%
2022-12-30 0 0.010 - 0.010 0.010 0.010 366,000 3,660 0.0100 14.85 - 14.85 14.85 14.85 246 14.849 0.00%
2022-12-29 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-12-28 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 14.85 - 14.85 14.85 14.85 16 14.849 0.00%
2022-12-23 0 0.010 - 0.010 0.010 0.010 2,078,000 20,780 0.0100 14.85 - 14.85 14.85 14.85 1,399 14.849 0.00%
2022-12-22 0 0.010 - 0.010 0.010 0.014 79,532,000 807,752 0.0102 14.85 - 14.85 14.85 20.79 53,562 15.081 0.00%
2022-12-21 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 14.85 - 14.85 14.85 14.85 673 14.849 0.00%
2022-12-20 0 0.010 - 0.010 0.010 0.010 2,000 20 0.0100 14.85 - 14.85 14.85 14.85 1 14.849 0.00%
2022-12-19 0 0.010 - 0.010 0.010 0.010 84,000 840 0.0100 14.85 - 14.85 14.85 14.85 57 14.849 0.00%
2022-12-16 0 0.010 - 0.011 0.010 0.010 29,838,000 298,380 0.0100 14.85 - 16.33 14.85 14.85 20,095 14.849 0.00%
2022-12-15 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-12-14 0 0.010 - 0.010 0.010 0.010 214,000 2,140 0.0100 14.85 - 14.85 14.85 14.85 144 14.849 0.00%
2022-12-13 0 0.010 - 0.010 0.010 0.010 26,000 260 0.0100 14.85 - 14.85 14.85 14.85 18 14.849 0.00%
2022-12-12 0 0.010 - 0.010 0.010 0.010 3,250,000 32,500 0.0100 14.85 - 14.85 14.85 14.85 2,189 14.849 0.00%
2022-12-09 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-12-08 0 0.010 - 0.010 0.010 0.010 280,000 2,800 0.0100 14.85 - 14.85 14.85 14.85 189 14.849 0.00%
2022-12-07 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-12-06 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-12-05 0 0.010 - 0.010 0.010 0.010 794,000 7,940 0.0100 14.85 - 14.85 14.85 14.85 535 14.849 0.00%
2022-12-02 0 0.010 - 0.010 0.010 0.010 16,000 160 0.0100 14.85 - 14.85 14.85 14.85 11 14.849 0.00%
2022-12-01 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 14.85 - 14.85 14.85 14.85 748 14.849 0.00%
2022-11-30 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-11-29 0 0.010 - 0.010 0.010 0.010 870,000 8,700 0.0100 14.85 - 14.85 14.85 14.85 586 14.849 0.00%
2022-11-28 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-11-25 0 0.010 - 0.010 0.010 0.010 260,000 2,600 0.0100 14.85 - 14.85 14.85 14.85 175 14.849 0.00%
2022-11-24 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 14.85 - 14.85 14.85 14.85 13 14.849 0.00%
2022-11-23 0 0.010 - 0.010 0.010 0.010 302,000 3,020 0.0100 14.85 - 14.85 14.85 14.85 203 14.849 0.00%
2022-11-22 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 14.85 - 14.85 14.85 14.85 101 14.849 0.00%
2022-11-21 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-11-18 0 0.010 - 0.010 0.010 0.010 3,954,000 39,540 0.0100 14.85 - 14.85 14.85 14.85 2,663 14.849 0.00%
2022-11-17 0 0.010 - 0.010 - - 0 0 - 14.85 - 14.85 - - 0 - 0.00%
2022-11-16 0 0.010 - 0.010 0.010 0.010 4,200,000 42,000 0.0100 14.85 - 14.85 14.85 14.85 2,829 14.849 0.00%
2022-11-15 0 0.010 - 0.010 0.010 0.011 24,236,000 243,294 0.0100 14.85 - 14.85 14.85 16.33 16,322 14.906 -9.09%
2022-11-14 0 0.011 0.010 0.011 0.010 0.015 82,870,000 927,688 0.0112 16.33 14.85 16.33 14.85 22.27 55,810 16.622 -8.33%
2022-11-11 0 0.012 0.012 0.014 0.011 0.014 3,676,000 45,688 0.0124 17.82 17.82 20.79 16.33 20.79 2,476 18.455 0.00%
2022-11-10 0 0.012 0.012 0.013 0.012 0.013 276,000 3,314 0.0120 17.82 17.82 19.30 17.82 19.30 186 17.829 0.00%
2022-11-09 0 0.012 0.012 0.013 0.012 0.013 344,000 4,230 0.0123 17.82 17.82 19.30 17.82 19.30 232 18.259 -7.69%
2022-11-08 0 0.013 0.013 0.015 - - 0 0 - 19.30 19.30 22.27 - - 0 - 8.33%
2022-11-07 0 0.012 0.012 0.015 0.012 0.016 1,078,000 14,798 0.0137 17.82 17.82 22.27 17.82 23.76 726 20.383 0.00%
2022-11-04 0 0.012 0.012 0.016 0.011 0.015 1,246,000 17,864 0.0143 17.82 17.82 23.76 16.33 22.27 839 21.289 -7.69%
2022-11-03 0 0.013 0.013 0.015 0.012 0.013 508,000 6,570 0.0129 19.30 19.30 22.27 17.82 19.30 342 19.204 18.18%
2022-11-02 0 0.011 0.011 0.013 - - 0 0 - 16.33 16.33 19.30 - - 0 - 0.00%
2022-11-01 0 0.011 0.011 0.013 0.011 0.014 586,000 7,034 0.0120 16.33 16.33 19.30 16.33 20.79 395 17.823 0.00%
2022-10-31 0 0.011 0.011 0.014 - - 0 0 - 16.33 16.33 20.79 - - 0 - 0.00%
2022-10-28 0 0.011 0.011 0.014 0.011 0.014 312,000 3,930 0.0126 16.33 16.33 20.79 16.33 20.79 210 18.704 0.00%
2022-10-27 0 0.011 0.011 0.013 - - 0 0 - 16.33 16.33 19.30 - - 0 - 0.00%
2022-10-26 0 0.011 0.011 0.013 0.011 0.013 206,000 2,270 0.0110 16.33 16.33 19.30 16.33 19.30 139 16.362 0.00%
2022-10-25 0 0.011 0.011 0.012 0.010 0.014 1,664,000 18,534 0.0111 16.33 16.33 17.82 14.85 20.79 1,121 16.539 10.00%
2022-10-24 0 0.010 0.010 0.011 0.010 0.013 520,000 5,922 0.0114 14.85 14.85 16.33 14.85 19.30 350 16.910 -9.09%
2022-10-21 0 0.011 0.010 0.015 - - 0 0 - 16.33 14.85 22.27 - - 0 - 0.00%
2022-10-20 0 0.011 0.010 0.014 - - 0 0 - 16.33 14.85 20.79 - - 0 - 0.00%
2022-10-19 0 0.011 0.010 0.013 0.010 0.012 970,000 10,828 0.0112 16.33 14.85 19.30 14.85 17.82 653 16.575 0.00%
2022-10-18 0 0.011 0.011 0.013 0.010 0.014 2,438,000 27,204 0.0112 16.33 16.33 19.30 14.85 20.79 1,642 16.569 0.00%
2022-10-17 0 0.011 0.011 0.012 - - 0 0 - 16.33 16.33 17.82 - - 0 - 0.00%
2022-10-14 0 0.011 0.011 0.012 0.011 0.012 994,000 11,490 0.0116 16.33 16.33 17.82 16.33 17.82 669 17.164 -8.33%
2022-10-13 0 0.012 0.011 0.012 0.012 0.012 210,000 2,520 0.0120 17.82 16.33 17.82 17.82 17.82 141 17.818 -20.00%
2022-10-12 0 0.015 0.012 0.015 - - 0 0 - 22.27 17.82 22.27 - - 0 - 0.00%
2022-10-11 0 0.015 0.013 0.015 - - 0 0 - 22.27 19.30 22.27 - - 0 - 0.00%
2022-10-10 0 0.015 0.012 0.015 0.012 0.015 544,000 8,058 0.0148 22.27 17.82 22.27 17.82 22.27 366 21.995 7.14%
2022-10-07 0 0.014 0.012 0.014 0.014 0.014 200,000 2,800 0.0140 20.79 17.82 20.79 20.79 20.79 135 20.788 0.00%
2022-10-06 0 0.014 0.012 0.015 0.014 0.014 100,000 1,400 0.0140 20.79 17.82 22.27 20.79 20.79 67 20.788 0.00%
2022-10-05 0 0.014 0.012 0.014 0.012 0.014 142,000 1,980 0.0139 20.79 17.82 20.79 17.82 20.79 96 20.704 7.69%
2022-10-03 0 0.013 0.012 0.015 - - 0 0 - 19.30 17.82 22.27 - - 0 - 0.00%
2022-09-30 0 0.013 0.012 0.017 - - 0 0 - 19.30 17.82 25.24 - - 0 - 0.00%
2022-09-29 0 0.013 0.013 0.018 - - 0 0 - 19.30 19.30 26.73 - - 0 - 0.00%
2022-09-28 0 0.013 0.013 0.015 - - 0 0 - 19.30 19.30 22.27 - - 0 - 0.00%
2022-09-27 0 0.013 0.013 0.015 - - 0 0 - 19.30 19.30 22.27 - - 0 - 0.00%
2022-09-26 0 0.013 0.013 0.015 - - 0 0 - 19.30 19.30 22.27 - - 0 - 0.00%
2022-09-23 0 0.013 0.013 0.016 0.013 0.017 384,000 6,124 0.0159 19.30 19.30 23.76 19.30 25.24 259 23.680 -7.14%
2022-09-22 0 0.014 0.013 0.017 - - 0 0 - 20.79 19.30 25.24 - - 0 - 0.00%
2022-09-21 0 0.014 0.014 0.018 0.013 0.020 426,000 5,892 0.0138 20.79 20.79 26.73 19.30 29.70 287 20.537 -6.67%
2022-09-20 0 0.015 0.015 0.020 0.013 0.020 1,228,000 16,944 0.0138 22.27 22.27 29.70 19.30 29.70 827 20.488 7.14%
2022-09-19 0 0.014 0.014 0.020 0.013 0.014 6,424,000 86,736 0.0135 20.79 20.79 29.70 19.30 20.79 4,326 20.048 -6.67%
2022-09-16 0 0.015 0.014 0.022 - - 0 0 - 22.27 20.79 32.67 - - 0 - 0.00%
2022-09-15 0 0.015 0.015 0.020 0.015 0.019 982,000 16,912 0.0172 22.27 22.27 29.70 22.27 28.21 661 25.572 -6.25%
2022-09-14 0 0.016 0.016 0.022 - - 0 0 - 23.76 23.76 32.67 - - 0 - 0.00%
2022-09-13 0 0.016 0.015 0.022 - - 0 0 - 23.76 22.27 32.67 - - 0 - 0.00%
2022-09-09 0 0.016 0.016 0.020 0.015 0.016 522,000 8,194 0.0157 23.76 23.76 29.70 22.27 23.76 352 23.308 -11.11%
2022-09-08 0 0.018 0.017 0.018 0.017 0.019 30,000 530 0.0177 26.73 25.24 26.73 25.24 28.21 20 26.233 -10.00%
2022-09-07 0 0.020 0.016 0.020 - - 0 0 - 29.70 23.76 29.70 - - 0 - 0.00%
2022-09-06 0 0.020 0.016 0.020 0.016 0.020 534,000 8,982 0.0168 29.70 23.76 29.70 23.76 29.70 360 24.976 17.65%
2022-09-05 0 0.017 0.017 0.019 0.016 0.020 588,000 10,502 0.0179 25.24 25.24 28.21 23.76 29.70 396 26.520 0.00%
2022-09-02 0 0.017 0.017 0.020 0.016 0.018 2,570,000 43,734 0.0170 25.24 25.24 29.70 23.76 26.73 1,731 25.268 -5.56%
2022-09-01 0 0.018 0.017 0.021 - - 0 0 - 26.73 25.24 31.18 - - 0 - 0.00%
2022-08-31 0 0.018 0.017 0.021 - - 0 0 - 26.73 25.24 31.18 - - 0 - 0.00%
2022-08-30 0 0.018 0.017 0.019 0.017 0.021 12,000 226 0.0188 26.73 25.24 28.21 25.24 31.18 8 27.965 -5.26%
2022-08-29 0 0.019 0.017 0.021 0.016 0.019 652,000 12,040 0.0185 28.21 25.24 31.18 23.76 28.21 439 27.420 11.76%
2022-08-26 0 0.017 0.017 0.021 0.017 0.018 714,000 12,196 0.0171 25.24 25.24 31.18 25.24 26.73 481 25.363 -10.53%
2022-08-25 0 0.019 0.018 0.019 - - 0 0 - 28.21 26.73 28.21 - - 0 - 0.00%
2022-08-24 0 0.019 0.018 0.020 0.018 0.019 4,210,000 78,814 0.0187 28.21 26.73 29.70 26.73 28.21 2,835 27.798 -9.52%
2022-08-23 0 0.021 0.019 0.021 0.019 0.021 1,592,000 30,980 0.0195 31.18 28.21 31.18 28.21 31.18 1,072 28.895 5.00%
2022-08-22 0 0.020 0.019 0.022 0.019 0.022 1,356,000 27,608 0.0204 29.70 28.21 32.67 28.21 32.67 913 30.232 -4.76%
2022-08-19 0 0.021 0.021 0.023 0.019 0.023 1,336,000 28,060 0.0210 31.18 31.18 34.15 28.21 34.15 900 31.187 0.00%
2022-08-18 0 0.021 0.021 0.027 0.021 0.023 552,000 12,096 0.0219 31.18 31.18 40.09 31.18 34.15 372 32.538 -8.70%
2022-08-17 0 0.023 0.021 0.024 0.021 0.023 520,000 11,666 0.0224 34.15 31.18 35.64 31.18 34.15 350 33.312 9.52%
2022-08-16 0 0.021 0.021 0.025 0.020 0.025 348,000 7,442 0.0214 31.18 31.18 37.12 29.70 37.12 234 31.754 -8.70%
2022-08-15 0 0.023 0.021 0.025 - - 0 0 - 34.15 31.18 37.12 - - 0 - 0.00%
2022-08-12 0 0.023 0.023 0.026 0.021 0.029 22,000 526 0.0239 34.15 34.15 38.61 31.18 43.06 15 35.502 0.00%
2022-08-11 0 0.023 0.022 0.026 0.023 0.023 2,000 46 0.0230 34.15 32.67 38.61 34.15 34.15 1 34.152 4.55%
2022-08-10 0 0.022 0.022 0.029 0.022 0.022 24,000 528 0.0220 32.67 32.67 43.06 32.67 32.67 16 32.667 -4.35%
2022-08-09 0 0.023 0.023 0.029 0.021 0.025 322,000 7,948 0.0247 34.15 34.15 43.06 31.18 37.12 217 36.651 0.00%
2022-08-08 0 0.023 0.023 0.025 0.023 0.025 238,000 5,482 0.0230 34.15 34.15 37.12 34.15 37.12 160 34.202 0.00%
2022-08-05 0 0.023 0.021 0.024 - - 0 0 - 34.15 31.18 35.64 - - 0 - 0.00%
2022-08-04 0 0.023 0.021 0.025 - - 0 0 - 34.15 31.18 37.12 - - 0 - 0.00%
2022-08-03 0 0.023 0.021 0.023 0.020 0.023 118,000 2,438 0.0207 34.15 31.18 34.15 29.70 34.15 79 30.679 4.55%
2022-08-02 0 0.022 0.020 0.023 0.020 0.023 48,000 1,050 0.0219 32.67 29.70 34.15 29.70 34.15 32 32.481 0.00%
2022-08-01 0 0.022 0.022 0.023 0.021 0.025 680,000 14,966 0.0220 32.67 32.67 34.15 31.18 37.12 458 32.680 10.00%
2022-07-29 0 0.020 0.020 0.023 0.020 0.023 1,678,000 34,934 0.0208 29.70 29.70 34.15 29.70 34.15 1,130 30.913 -13.04%
2022-07-28 0 0.023 0.021 0.023 0.021 0.023 1,352,000 30,358 0.0225 34.15 31.18 34.15 31.18 34.15 911 33.341 -8.00%
2022-07-27 0 0.025 0.023 0.028 - - 0 0 - 37.12 34.15 41.58 - - 0 - 0.00%
2022-07-26 0 0.025 0.023 0.025 - - 0 0 - 37.12 34.15 37.12 - - 0 - 0.00%
2022-07-25 0 0.025 0.024 0.025 0.023 0.032 566,000 14,498 0.0256 37.12 35.64 37.12 34.15 47.52 381 38.034 -3.85%
2022-07-22 0 0.026 0.026 0.029 0.025 0.036 1,012,000 29,000 0.0287 38.61 38.61 43.06 37.12 53.45 682 42.550 4.00%
2022-07-21 0 0.025 0.025 0.032 0.025 0.032 20,000 570 0.0285 37.12 37.12 47.52 37.12 47.52 13 42.319 -21.88%
2022-07-20 0 0.032 0.025 0.032 0.025 0.032 302,000 8,104 0.0268 47.52 37.12 47.52 37.12 47.52 203 39.845 23.08%
2022-07-19 0 0.026 0.024 0.026 0.024 0.029 644,000 16,654 0.0259 38.61 35.64 38.61 35.64 43.06 434 38.399 0.00%
2022-07-18 0 0.026 0.024 0.035 0.022 0.030 514,000 13,438 0.0261 38.61 35.64 51.97 32.67 44.55 346 38.820 -7.14%
2022-07-15 0 0.028 0.025 0.028 0.026 0.030 282,000 7,348 0.0261 41.58 37.12 41.58 38.61 44.55 190 38.691 -6.67%
2022-07-14 0 0.030 0.026 0.030 - - 0 0 - 44.55 38.61 44.55 - - 0 - 0.00%
2022-07-13 0 0.030 0.025 0.030 0.030 0.031 414,000 12,282 0.0297 44.55 37.12 44.55 44.55 46.03 279 44.051 20.00%
2022-07-12 0 0.025 0.025 0.030 0.023 0.029 866,000 22,192 0.0256 37.12 37.12 44.55 34.15 43.06 583 38.051 -3.85%
2022-07-11 0 0.026 0.027 0.031 0.026 0.035 570,000 16,038 0.0281 38.61 40.09 46.03 38.61 51.97 384 41.779 -23.53%
2022-07-08 0 0.034 0.028 0.034 0.029 0.034 128,000 3,882 0.0303 50.49 41.58 50.49 43.06 50.49 86 45.033 17.24%
2022-07-07 0 0.029 0.029 0.031 0.027 0.027 40,000 1,080 0.0270 43.06 43.06 46.03 40.09 40.09 27 40.091 -12.12%
2022-07-06 0 0.033 0.027 0.033 - - 0 0 - 49.00 40.09 49.00 - - 0 - 0.00%
2022-07-05 0 0.033 0.028 0.033 - - 0 0 - 49.00 41.58 49.00 - - 0 - 0.00%
2022-07-04 0 0.033 0.027 0.033 - - 0 0 - 49.00 40.09 49.00 - - 0 - 0.00%
2022-06-30 0 0.033 0.027 0.033 - - 0 0 - 49.00 40.09 49.00 - - 0 - 0.00%
2022-06-29 0 0.033 0.028 0.033 0.028 0.033 6,000 188 0.0313 49.00 41.58 49.00 41.58 49.00 4 46.526 10.00%
2022-06-28 0 0.030 0.027 0.033 0.027 0.034 522,000 15,652 0.0300 44.55 40.09 49.00 40.09 50.49 352 44.523 0.00%
2022-06-27 0 0.030 0.030 0.032 0.030 0.035 2,220,000 71,602 0.0323 44.55 44.55 47.52 44.55 51.97 1,495 47.891 0.00%
2022-06-24 0 0.030 0.029 0.032 0.030 0.038 576,000 18,304 0.0318 44.55 43.06 47.52 44.55 56.42 388 47.186 3.45%
2022-06-23 0 0.029 0.028 0.038 0.028 0.034 1,918,000 62,584 0.0326 43.06 41.58 56.42 41.58 50.49 1,292 48.451 -14.71%
2022-06-22 0 0.034 0.031 0.035 0.030 0.034 1,090,000 35,016 0.0321 50.49 46.03 51.97 44.55 50.49 734 47.701 -8.11%
2022-06-21 0 0.037 0.032 0.038 - - 0 0 - 54.94 47.52 56.42 - - 0 - -2.63%
2022-06-20 0 0.038 0.032 0.044 - - 0 0 - 56.42 47.52 65.33 - - 0 - 0.00%
2022-06-17 0 0.038 0.031 0.038 - - 0 0 - 56.42 46.03 56.42 - - 0 - 0.00%
2022-06-16 0 0.038 0.031 0.040 - - 0 0 - 56.42 46.03 59.39 - - 0 - 0.00%
2022-06-15 0 0.038 0.034 0.038 - - 0 0 - 56.42 50.49 56.42 - - 0 - 0.00%
2022-06-14 0 0.038 0.032 0.040 - - 0 0 - 56.42 47.52 59.39 - - 0 - 0.00%
2022-06-13 0 0.038 0.032 0.038 - - 0 0 - 56.42 47.52 56.42 - - 0 - 0.00%
2022-06-10 0 0.038 0.032 0.038 0.032 0.039 400,000 13,446 0.0336 56.42 47.52 56.42 47.52 57.91 269 49.914 -5.00%
2022-06-09 0 0.040 0.033 0.040 0.040 0.042 238,000 9,770 0.0411 59.39 49.00 59.39 59.39 62.36 160 60.954 11.11%
2022-06-08 0 0.036 0.031 0.040 - - 0 0 - 53.45 46.03 59.39 - - 0 - 0.00%
2022-06-07 0 0.036 0.031 0.040 - - 0 0 - 53.45 46.03 59.39 - - 0 - 0.00%
2022-06-06 0 0.036 0.031 0.042 - - 0 0 - 53.45 46.03 62.36 - - 0 - 0.00%
2022-06-02 0 0.036 0.033 0.040 0.036 0.039 4,000 150 0.0375 53.45 49.00 59.39 53.45 57.91 3 55.682 -5.26%
2022-06-01 0 0.038 0.033 0.040 - - 0 0 - 56.42 49.00 59.39 - - 0 - 0.00%
2022-05-31 0 0.038 0.033 0.042 - - 0 0 - 56.42 49.00 62.36 - - 0 - 0.00%
2022-05-30 0 0.038 0.033 0.042 - - 0 0 - 56.42 49.00 62.36 - - 0 - 0.00%
2022-05-27 0 0.038 0.032 0.038 0.035 0.038 140,000 5,200 0.0371 56.42 47.52 56.42 51.97 56.42 94 55.152 -5.00%
2022-05-26 0 0.040 0.034 0.041 0.038 0.040 1,220,000 46,364 0.0380 59.39 50.49 60.88 56.42 59.39 822 56.430 5.26%
2022-05-25 0 0.038 0.033 0.040 - - 0 0 - 56.42 49.00 59.39 - - 0 - 0.00%
2022-05-24 0 0.038 0.033 0.043 - - 0 0 - 56.42 49.00 63.85 - - 0 - 0.00%
2022-05-23 0 0.038 0.033 0.042 - - 0 0 - 56.42 49.00 62.36 - - 0 - 0.00%
2022-05-20 0 0.038 0.032 0.039 0.039 0.039 118,000 4,602 0.0390 56.42 47.52 57.91 57.91 57.91 79 57.910 8.57%
2022-05-19 0 0.035 0.032 0.038 - - 0 0 - 51.97 47.52 56.42 - - 0 - 0.00%
2022-05-18 0 0.035 0.034 0.040 0.033 0.035 132,000 4,596 0.0348 51.97 50.49 59.39 49.00 51.97 89 51.700 0.00%
2022-05-17 0 0.035 0.035 0.042 0.031 0.031 90,000 2,790 0.0310 51.97 51.97 62.36 46.03 46.03 61 46.031 2.94%
2022-05-16 0 0.034 0.032 0.035 0.035 0.035 14,000 490 0.0350 50.49 47.52 51.97 51.97 51.97 9 51.970 -5.56%
2022-05-13 0 0.036 0.035 0.036 0.036 0.036 1,298,000 46,728 0.0360 53.45 51.97 53.45 53.45 53.45 874 53.455 0.00%
2022-05-12 0 0.036 0.030 0.036 - - 0 0 - 53.45 44.55 53.45 - - 0 - 0.00%
2022-05-11 0 0.036 0.031 0.042 - - 0 0 - 53.45 46.03 62.36 - - 0 - 0.00%
2022-05-10 0 0.036 0.036 0.042 0.036 0.036 2,000 72 0.0360 53.45 53.45 62.36 53.45 53.45 1 53.455 0.00%
2022-05-06 0 0.036 0.036 0.042 - - 0 0 - 53.45 53.45 62.36 - - 0 - 2.86%
2022-05-05 0 0.035 0.030 0.042 - - 0 0 - 51.97 44.55 62.36 - - 0 - 0.00%
2022-05-04 0 0.035 0.030 0.034 - - 0 0 - 51.97 44.55 50.49 - - 0 - 0.00%
2022-05-03 0 0.035 0.032 0.038 - - 0 0 - 51.97 47.52 56.42 - - 0 - 0.00%
2022-04-29 0 0.035 0.030 0.037 0.035 0.035 20,000 700 0.0350 51.97 44.55 54.94 51.97 51.97 13 51.970 -2.78%
2022-04-28 0 0.036 0.030 0.036 - - 0 0 - 53.45 44.55 53.45 - - 0 - 0.00%
2022-04-27 0 0.036 0.036 0.037 0.033 0.033 200,000 6,600 0.0330 53.45 53.45 54.94 49.00 49.00 135 49.000 -2.70%
2022-04-26 0 0.037 0.030 0.037 0.037 0.037 68,000 2,516 0.0370 54.94 44.55 54.94 54.94 54.94 46 54.940 5.71%
2022-04-25 0 0.035 0.031 0.037 - - 0 0 - 51.97 46.03 54.94 - - 0 - 0.00%
2022-04-22 0 0.035 0.033 0.038 0.035 0.035 100,000 3,500 0.0350 51.97 49.00 56.42 51.97 51.97 67 51.970 0.00%
2022-04-21 0 0.035 0.033 0.037 0.035 0.037 1,414,000 51,590 0.0365 51.97 49.00 54.94 51.97 54.94 952 54.175 -7.89%
2022-04-20 0 0.038 0.032 0.038 0.032 0.038 34,000 1,112 0.0327 56.42 47.52 56.42 47.52 56.42 23 48.564 8.57%
2022-04-19 0 0.035 0.030 0.035 0.033 0.035 270,000 9,050 0.0335 51.97 44.55 51.97 49.00 51.97 182 49.770 6.06%
2022-04-14 0 0.033 0.031 0.033 0.031 0.034 402,000 12,468 0.0310 49.00 46.03 49.00 46.03 50.49 271 46.053 10.00%
2022-04-13 0 0.030 0.030 0.033 0.029 0.036 3,756,000 119,912 0.0319 44.55 44.55 49.00 43.06 53.45 2,530 47.405 -6.25%
2022-04-12 0 0.032 0.029 0.032 0.032 0.034 862,000 28,786 0.0334 47.52 43.06 47.52 47.52 50.49 581 49.586 0.00%
2022-04-11 0 0.032 0.029 0.033 - - 0 0 - 47.52 43.06 49.00 - - 0 - 0.00%
2022-04-08 0 0.032 0.028 0.034 0.028 0.034 3,376,000 108,028 0.0320 47.52 41.58 50.49 41.58 50.49 2,274 47.514 -5.88%
2022-04-07 0 0.034 0.028 0.034 0.034 0.034 56,000 1,904 0.0340 50.49 41.58 50.49 50.49 50.49 38 50.485 0.00%
2022-04-06 0 0.034 0.028 0.034 - - 0 0 - 50.49 41.58 50.49 - - 0 - 0.00%
2022-04-04 0 0.034 0.028 0.034 - - 0 0 - 50.49 41.58 50.49 - - 0 - 0.00%
2022-04-01 0 0.034 0.028 0.036 - - 0 0 - 50.49 41.58 53.45 - - 0 - 0.00%
2022-03-31 0 0.034 0.027 0.034 - - 0 0 - 50.49 40.09 50.49 - - 0 - 0.00%
2022-03-30 0 0.034 0.027 0.035 0.033 0.038 1,150,000 37,972 0.0330 50.49 40.09 51.97 49.00 56.42 774 49.029 13.33%
2022-03-29 0 0.030 0.030 0.033 0.027 0.033 46,000 1,380 0.0300 44.55 44.55 49.00 40.09 49.00 31 44.546 3.45%
2022-03-28 0 0.029 0.028 0.032 - - 0 0 - 43.06 41.58 47.52 - - 0 - 0.00%
2022-03-25 0 0.029 0.028 0.029 0.028 0.030 390,000 11,022 0.0283 43.06 41.58 43.06 41.58 44.55 263 41.964 -9.38%
2022-03-24 0 0.032 0.032 0.034 0.032 0.032 358,000 11,456 0.0320 47.52 47.52 50.49 47.52 47.52 241 47.516 0.00%
2022-03-23 0 0.032 0.030 0.032 0.032 0.032 772,000 24,704 0.0320 47.52 44.55 47.52 47.52 47.52 520 47.516 10.34%
2022-03-22 0 0.029 0.028 0.033 0.026 0.029 300,000 8,794 0.0293 43.06 41.58 49.00 38.61 43.06 202 43.526 0.00%
2022-03-21 0 0.029 0.028 0.029 0.027 0.032 3,792,000 107,186 0.0283 43.06 41.58 43.06 40.09 47.52 2,554 41.972 -9.38%
2022-03-18 0 0.032 0.030 0.036 - - 0 0 - 47.52 44.55 53.45 - - 0 - 0.00%
2022-03-17 0 0.032 0.028 0.032 0.026 0.047 3,700,000 127,898 0.0346 47.52 41.58 47.52 38.61 69.79 2,492 51.327 10.34%
2022-03-16 0 0.029 0.024 0.029 0.029 0.029 542,000 15,718 0.0290 43.06 35.64 43.06 43.06 43.06 365 43.061 11.54%
2022-03-15 0 0.026 0.027 0.028 0.024 0.034 12,306,000 337,180 0.0274 38.61 40.09 41.58 35.64 50.49 8,288 40.685 -33.33%
2022-03-14 0 0.039 0.034 0.039 0.034 0.039 428,000 14,614 0.0341 57.91 50.49 57.91 50.49 57.91 288 50.700 0.00%
2022-03-11 0 0.039 0.038 0.039 0.039 0.040 104,000 4,058 0.0390 57.91 56.42 57.91 57.91 59.39 70 57.938 0.00%
2022-03-10 0 0.039 0.037 0.039 0.038 0.039 514,000 19,538 0.0380 57.91 54.94 57.91 56.42 57.91 346 56.442 0.00%
2022-03-09 0 0.039 0.034 0.039 0.039 0.039 2,000 78 0.0390 57.91 50.49 57.91 57.91 57.91 1 57.910 0.00%
2022-03-08 0 0.039 0.034 0.039 - - 0 0 - 57.91 50.49 57.91 - - 0 - -2.50%
2022-03-07 0 0.040 0.036 0.040 0.037 0.041 102,000 3,822 0.0375 59.39 53.45 59.39 54.94 60.88 69 55.639 5.26%
2022-03-04 0 0.038 0.033 0.038 0.033 0.041 140,000 5,318 0.0380 56.42 49.00 56.42 49.00 60.88 94 56.403 0.00%
2022-03-03 0 0.038 0.036 0.038 0.038 0.044 852,000 32,404 0.0380 56.42 53.45 56.42 56.42 65.33 574 56.474 -15.56%
2022-03-02 0 0.045 0.037 0.045 0.043 0.045 8,000 348 0.0435 66.82 54.94 66.82 63.85 66.82 5 64.591 0.00%
2022-03-01 0 0.045 0.040 0.045 0.039 0.048 204,000 8,206 0.0402 66.82 59.39 66.82 57.91 71.27 137 59.729 -6.25%
2022-02-28 0 0.048 0.039 0.048 0.045 0.048 24,000 1,090 0.0454 71.27 57.91 71.27 66.82 71.27 16 67.437 6.67%
2022-02-25 0 0.045 0.039 0.045 0.043 0.050 64,000 2,794 0.0437 66.82 57.91 66.82 63.85 74.24 43 64.823 4.65%
2022-02-24 0 0.043 0.038 0.043 - - 0 0 - 63.85 56.42 63.85 - - 0 - -4.44%
2022-02-23 0 0.045 0.042 0.045 0.038 0.045 172,000 7,000 0.0407 66.82 62.36 66.82 56.42 66.82 116 60.430 2.27%
2022-02-22 0 0.044 0.039 0.044 0.044 0.046 4,000 180 0.0450 65.33 57.91 65.33 65.33 68.30 3 66.819 2.33%
2022-02-21 0 0.043 0.040 0.043 0.041 0.048 370,000 15,348 0.0415 63.85 59.39 63.85 60.88 71.27 249 61.594 -14.00%
2022-02-18 0 0.050 0.039 0.048 0.047 0.050 34,000 1,634 0.0481 74.24 57.91 71.27 69.79 74.24 23 71.361 6.38%
2022-02-17 0 0.047 0.039 0.047 0.048 0.048 2,000 96 0.0480 69.79 57.91 69.79 71.27 71.27 1 71.273 0.00%
2022-02-16 0 0.047 0.040 0.047 0.047 0.047 2,000 94 0.0470 69.79 59.39 69.79 69.79 69.79 1 69.788 2.17%
2022-02-15 0 0.046 0.039 0.046 0.040 0.046 352,000 15,444 0.0439 68.30 57.91 68.30 59.39 68.30 237 65.148 2.22%
2022-02-14 0 0.045 0.037 0.045 - - 0 0 - 66.82 54.94 66.82 - - 0 - 0.00%
2022-02-11 0 0.045 0.042 0.045 0.043 0.049 898,000 40,220 0.0448 66.82 62.36 66.82 63.85 72.76 605 66.505 0.00%
2022-02-10 0 0.045 0.037 0.045 0.042 0.045 26,000 1,102 0.0424 66.82 54.94 66.82 62.36 66.82 18 62.935 0.00%
2022-02-09 0 0.045 0.037 0.045 0.037 0.045 84,000 3,608 0.0430 66.82 54.94 66.82 54.94 66.82 57 63.778 0.00%
2022-02-08 0 0.045 0.037 0.045 - - 0 0 - 66.82 54.94 66.82 - - 0 - 0.00%
2022-02-07 0 0.045 0.037 0.045 - - 0 0 - 66.82 54.94 66.82 - - 0 - 0.00%
2022-02-04 0 0.045 0.040 0.045 0.044 0.047 40,000 1,826 0.0457 66.82 59.39 66.82 65.33 69.79 27 67.784 2.27%
2022-01-31 0 0.044 0.036 0.044 0.041 0.047 226,000 9,284 0.0411 65.33 53.45 65.33 60.88 69.79 152 60.998 7.32%
2022-01-28 0 0.041 0.036 0.041 0.040 0.044 66,000 2,718 0.0412 60.88 53.45 60.88 59.39 65.33 44 61.149 2.50%
2022-01-27 0 0.040 0.036 0.040 0.038 0.044 1,018,000 38,740 0.0381 59.39 53.45 59.39 56.42 65.33 686 56.506 -2.44%
2022-01-26 0 0.041 0.036 0.041 0.041 0.041 200,000 8,200 0.0410 60.88 53.45 60.88 60.88 60.88 135 60.879 0.00%
2022-01-25 0 0.041 0.037 0.041 0.038 0.044 1,218,000 48,592 0.0399 60.88 54.94 60.88 56.42 65.33 820 59.238 0.00%
2022-01-24 0 0.041 0.036 0.041 0.036 0.045 420,000 17,402 0.0414 60.88 53.45 60.88 53.45 66.82 283 61.523 0.00%
2022-01-21 0 0.041 0.040 0.041 0.038 0.042 874,000 35,106 0.0402 60.88 59.39 60.88 56.42 62.36 589 59.642 7.89%
2022-01-20 0 0.038 0.036 0.038 0.036 0.042 236,000 9,170 0.0389 56.42 53.45 56.42 53.45 62.36 159 57.696 0.00%
2022-01-19 0 0.038 0.034 0.038 0.034 0.038 42,000 1,586 0.0378 56.42 50.49 56.42 50.49 56.42 28 56.071 -2.56%
2022-01-18 0 0.039 0.034 0.039 0.039 0.039 2,000 78 0.0390 57.91 50.49 57.91 57.91 57.91 1 57.910 2.63%
2022-01-17 0 0.038 0.035 0.038 0.033 0.039 588,000 20,216 0.0344 56.42 51.97 56.42 49.00 57.91 396 51.051 11.76%
2022-01-14 0 0.034 0.032 0.034 - - 0 0 - 50.49 47.52 50.49 - - 0 - 0.00%
2022-01-13 0 0.034 0.030 0.034 0.032 0.036 980,000 32,436 0.0331 50.49 44.55 50.49 47.52 53.45 660 49.146 -2.86%
2022-01-12 0 0.035 0.033 0.035 - - 0 0 - 51.97 49.00 51.97 - - 0 - -2.78%
2022-01-11 0 0.036 0.033 0.036 0.032 0.036 388,000 13,496 0.0348 53.45 49.00 53.45 47.52 53.45 261 51.649 0.00%
2022-01-10 0 0.036 0.033 0.036 0.031 0.036 1,056,000 34,414 0.0326 53.45 49.00 53.45 46.03 53.45 711 48.390 0.00%
2022-01-07 0 0.036 0.032 0.036 0.033 0.036 150,000 5,244 0.0350 53.45 47.52 53.45 49.00 53.45 101 51.911 0.00%
2022-01-06 0 0.036 0.034 0.036 0.032 0.039 4,476,000 151,822 0.0339 53.45 50.49 53.45 47.52 57.91 3,014 50.365 -10.00%
2022-01-05 0 0.040 0.037 0.040 0.037 0.040 18,000 702 0.0390 59.39 54.94 59.39 54.94 59.39 12 57.910 0.00%
2022-01-04 0 0.040 0.038 0.040 0.035 0.042 694,000 25,996 0.0375 59.39 56.42 59.39 51.97 62.36 467 55.620 8.11%
2022-01-03 0 0.037 0.035 0.037 0.034 0.039 274,000 10,010 0.0365 54.94 51.97 54.94 50.49 57.91 185 54.246 -2.63%
2021-12-31 0 0.038 0.034 0.038 0.034 0.038 26,000 960 0.0369 56.42 50.49 56.42 50.49 56.42 18 54.826 -2.56%
2021-12-30 0 0.039 0.037 0.039 0.038 0.039 6,000 232 0.0387 57.91 54.94 57.91 56.42 57.91 4 57.415 0.00%
2021-12-29 0 0.039 0.034 0.039 0.034 0.040 1,178,000 41,174 0.0350 57.91 50.49 57.91 50.49 59.39 793 51.900 -2.50%
2021-12-28 0 0.040 0.037 0.040 0.038 0.040 6,000 236 0.0393 59.39 54.94 59.39 56.42 59.39 4 58.405 0.00%
2021-12-24 0 0.040 0.035 0.040 0.035 0.040 8,000 308 0.0385 59.39 51.97 59.39 51.97 59.39 5 57.167 2.56%
2021-12-23 0 0.039 0.035 0.039 0.035 0.042 988,000 35,244 0.0357 57.91 51.97 57.91 51.97 62.36 665 52.968 0.00%
2021-12-22 0 0.039 0.035 0.039 0.034 0.042 1,816,000 66,654 0.0367 57.91 51.97 57.91 50.49 62.36 1,223 54.500 5.41%
2021-12-21 0 0.037 0.032 0.037 0.033 0.038 2,378,000 82,750 0.0348 54.94 47.52 54.94 49.00 56.42 1,601 51.670 0.00%
2021-12-20 0 0.037 0.033 0.037 0.033 0.045 7,884,000 280,128 0.0355 54.94 49.00 54.94 49.00 66.82 5,310 52.759 -11.90%
2021-12-17 0 0.042 0.040 0.042 0.037 0.042 1,530,000 58,860 0.0385 62.36 59.39 62.36 54.94 62.36 1,030 57.123 0.00%
2021-12-16 0 0.042 0.038 0.042 0.038 0.044 1,244,000 50,418 0.0405 62.36 56.42 62.36 56.42 65.33 838 60.180 -2.33%
2021-12-15 0 0.043 0.041 0.043 0.041 0.045 450,000 18,796 0.0418 63.85 60.88 63.85 60.88 66.82 303 62.021 2.38%
2021-12-14 0 0.042 0.040 0.042 0.040 0.045 1,630,000 68,098 0.0418 62.36 59.39 62.36 59.39 66.82 1,098 62.034 -8.70%
2021-12-13 0 0.046 0.042 0.046 0.041 0.048 2,984,000 130,250 0.0436 68.30 62.36 68.30 60.88 71.27 2,010 64.813 6.98%
2021-12-10 0 0.043 0.039 0.043 0.041 0.043 142,000 5,922 0.0417 63.85 57.91 63.85 60.88 63.85 96 61.925 0.00%
2021-12-09 0 0.043 0.040 0.043 0.040 0.044 350,000 14,626 0.0418 63.85 59.39 63.85 59.39 65.33 236 62.050 0.00%
2021-12-08 0 0.043 0.040 0.043 0.040 0.045 614,000 26,076 0.0425 63.85 59.39 63.85 59.39 66.82 414 63.061 -4.44%
2021-12-07 0 0.045 0.041 0.045 0.041 0.046 256,000 11,470 0.0448 66.82 60.88 66.82 60.88 68.30 172 66.529 0.00%
2021-12-06 0 0.045 0.041 0.044 0.041 0.046 2,104,000 88,986 0.0423 66.82 60.88 65.33 60.88 68.30 1,417 62.800 -4.26%
2021-12-03 0 0.047 0.041 0.047 0.040 0.047 172,000 7,412 0.0431 69.79 60.88 69.79 59.39 69.79 116 63.987 6.82%
2021-12-02 0 0.044 0.042 0.044 0.041 0.045 18,000 788 0.0438 65.33 62.36 65.33 60.88 66.82 12 65.004 -2.22%
2021-12-01 0 0.045 0.042 0.045 0.042 0.045 32,000 1,434 0.0448 66.82 62.36 66.82 62.36 66.82 22 66.540 4.65%
2021-11-30 0 0.043 0.042 0.043 0.042 0.048 2,252,000 95,790 0.0425 63.85 62.36 63.85 62.36 71.27 1,517 63.159 -2.27%
2021-11-29 0 0.044 0.038 0.044 0.039 0.046 4,634,000 191,516 0.0413 65.33 56.42 65.33 57.91 68.30 3,121 61.367 -8.33%
2021-11-26 0 0.048 0.043 0.049 0.049 0.049 4,000 196 0.0490 71.27 63.85 72.76 72.76 72.76 3 72.758 2.13%
2021-11-25 0 0.047 0.043 0.047 0.044 0.047 92,000 4,120 0.0448 69.79 63.85 69.79 65.33 69.79 62 66.496 0.00%
2021-11-24 0 0.047 0.044 0.047 0.042 0.047 598,000 26,442 0.0442 69.79 65.33 69.79 62.36 69.79 403 65.657 4.44%
2021-11-23 0 0.045 0.042 0.045 0.042 0.046 892,000 39,472 0.0443 66.82 62.36 66.82 62.36 68.30 601 65.707 -4.26%
2021-11-22 0 0.047 0.045 0.047 0.045 0.049 1,576,000 71,174 0.0452 69.79 66.82 69.79 66.82 72.76 1,061 67.058 -4.08%
2021-11-19 0 0.049 0.046 0.049 0.045 0.049 236,000 11,128 0.0472 72.76 68.30 72.76 66.82 72.76 159 70.015 4.26%
2021-11-18 0 0.047 0.045 0.047 0.047 0.047 10,000 462 0.0462 69.79 66.82 69.79 69.79 69.79 7 68.601 0.00%
2021-11-17 0 0.047 0.044 0.047 0.044 0.047 66,000 2,996 0.0454 69.79 65.33 69.79 65.33 69.79 44 67.404 -2.08%
2021-11-16 0 0.048 0.042 0.048 0.044 0.048 1,168,000 53,298 0.0456 71.27 62.36 71.27 65.33 71.27 787 67.757 2.13%
2021-11-15 0 0.047 0.044 0.047 0.045 0.052 824,000 37,984 0.0461 69.79 65.33 69.79 66.82 77.21 555 68.448 -4.08%
2021-11-12 0 0.049 0.046 0.049 0.044 0.051 892,000 40,176 0.0450 72.76 68.30 72.76 65.33 75.73 601 66.879 -2.00%
2021-11-11 0 0.050 0.045 0.050 0.043 0.055 8,680,000 412,028 0.0475 74.24 66.82 74.24 63.85 81.67 5,846 70.484 0.00%
2021-11-10 0 0.050 0.046 0.050 0.044 0.050 678,000 30,690 0.0453 74.24 68.30 74.24 65.33 74.24 457 67.213 -1.96%
2021-11-09 0 0.051 0.046 0.051 0.044 0.051 652,000 29,422 0.0451 75.73 68.30 75.73 65.33 75.73 439 67.005 6.25%
2021-11-08 0 0.048 0.045 0.051 0.044 0.050 62,000 2,866 0.0462 71.27 66.82 75.73 65.33 74.24 42 68.639 2.13%
2021-11-05 0 0.047 0.045 0.047 0.044 0.047 854,000 37,626 0.0441 69.79 66.82 69.79 65.33 69.79 575 65.421 0.00%
2021-11-04 0 0.047 0.046 0.047 0.045 0.047 2,016,000 90,746 0.0450 69.79 68.30 69.79 66.82 69.79 1,358 66.838 -2.08%
2021-11-03 0 0.048 0.046 0.048 0.047 0.048 200,000 9,520 0.0476 71.27 68.30 71.27 69.79 71.27 135 70.679 0.00%
2021-11-02 0 0.048 0.043 0.048 0.042 0.050 4,476,000 204,644 0.0457 71.27 63.85 71.27 62.36 74.24 3,014 67.888 4.35%
2021-11-01 0 0.046 0.043 0.046 0.043 0.052 1,028,000 45,518 0.0443 68.30 63.85 68.30 63.85 77.21 692 65.747 -4.17%
2021-10-29 0 0.048 0.044 0.048 0.042 0.048 4,014,000 182,732 0.0455 71.27 65.33 71.27 62.36 71.27 2,703 67.596 9.09%
2021-10-28 0 0.044 0.042 0.044 0.042 0.050 11,682,000 523,670 0.0448 65.33 62.36 65.33 62.36 74.24 7,867 66.562 -2.22%
2021-10-27 0 0.045 0.044 0.045 0.043 0.048 2,866,000 127,326 0.0444 66.82 65.33 66.82 63.85 71.27 1,930 65.967 -10.00%
2021-10-26 0 0.050 0.046 0.050 0.043 0.056 20,772,000 1,005,926 0.0484 74.24 68.30 74.24 63.85 83.15 13,989 71.907 -1.96%
2021-10-25 0 0.051 0.047 0.051 0.047 0.058 10,182,000 540,132 0.0530 75.73 69.79 75.73 69.79 86.12 6,857 78.768 -3.77%
2021-10-22 0 0.053 0.050 0.053 0.041 0.055 88,010,000 4,437,032 0.0504 78.70 74.24 78.70 60.88 81.67 59,272 74.859 32.50%
2021-10-21 0 0.040 0.037 0.043 0.040 0.043 344,000 14,262 0.0415 59.39 54.94 63.85 59.39 63.85 232 61.561 2.56%
2021-10-20 0 0.039 0.039 0.042 0.037 0.039 584,000 22,772 0.0390 57.91 57.91 62.36 54.94 57.91 393 57.899 0.00%
2021-10-19 0 0.039 0.038 0.042 0.039 0.039 132,000 5,148 0.0390 57.91 56.42 62.36 57.91 57.91 89 57.910 5.41%
2021-10-18 0 0.037 0.037 0.039 - - 2,000 74 0.0370 54.94 54.94 57.91 - - 1 54.940 0.00%
2021-10-15 0 0.037 0.037 0.039 0.037 0.038 408,000 15,298 0.0375 54.94 54.94 57.91 54.94 56.42 275 55.675 -5.13%
2021-10-12 0 0.039 0.039 0.041 0.036 0.041 254,000 9,610 0.0378 57.91 57.91 60.88 53.45 60.88 171 56.179 0.00%
2021-10-11 0 0.039 0.036 0.039 0.036 0.039 402,000 14,580 0.0363 57.91 53.45 57.91 53.45 57.91 271 53.854 0.00%
2021-10-08 0 0.039 0.039 0.042 0.036 0.040 504,000 19,666 0.0390 57.91 57.91 62.36 53.45 59.39 339 57.939 2.63%
2021-10-07 0 0.038 0.038 0.042 0.037 0.041 1,080,000 40,288 0.0373 56.42 56.42 62.36 54.94 60.88 727 55.391 -5.00%
2021-10-06 0 0.040 0.037 0.041 0.036 0.041 464,000 18,464 0.0398 59.39 54.94 60.88 53.45 60.88 312 59.087 8.11%
2021-10-05 0 0.037 0.036 0.037 0.037 0.037 204,000 7,548 0.0370 54.94 53.45 54.94 54.94 54.94 137 54.940 5.71%
2021-10-04 0 0.035 0.035 0.039 0.035 0.038 82,000 2,950 0.0360 51.97 51.97 57.91 51.97 56.42 55 53.419 -7.89%
2021-09-30 0 0.038 0.035 0.039 0.038 0.038 30,000 1,140 0.0380 56.42 51.97 57.91 56.42 56.42 20 56.425 0.00%
2021-09-29 0 0.038 0.035 0.039 0.036 0.040 306,000 11,294 0.0369 56.42 51.97 57.91 53.45 59.39 206 54.804 2.70%
2021-09-28 0 0.037 0.037 0.039 0.034 0.040 12,546,000 458,032 0.0365 54.94 54.94 57.91 50.49 59.39 8,449 54.210 -19.57%
2021-09-27 0 0.046 0.037 0.048 0.037 0.046 72,000 2,702 0.0375 68.30 54.94 71.27 54.94 68.30 48 55.724 9.52%
2021-09-24 0 0.042 0.040 0.042 0.039 0.042 302,000 12,274 0.0406 62.36 59.39 62.36 57.91 62.36 203 60.348 0.00%
2021-09-23 0 0.042 0.042 0.047 0.041 0.042 580,000 23,956 0.0413 62.36 62.36 69.79 60.88 62.36 391 61.330 2.44%
2021-09-21 0 0.041 0.038 0.041 0.037 0.043 4,902,000 196,508 0.0401 60.88 56.42 60.88 54.94 63.85 3,301 59.524 -4.65%
2021-09-20 0 0.043 0.043 0.047 0.043 0.043 36,000 1,548 0.0430 63.85 63.85 69.79 63.85 63.85 24 63.849 -8.51%
2021-09-17 0 0.047 0.045 0.047 0.045 0.049 3,312,000 152,890 0.0462 69.79 66.82 69.79 66.82 72.76 2,231 68.545 -7.84%
2021-09-16 0 0.051 0.051 0.052 0.050 0.051 98,000 4,980 0.0508 75.73 75.73 77.21 74.24 75.73 66 75.455 0.00%
2021-09-15 0 0.051 0.051 0.058 - - 0 0 - 75.73 75.73 86.12 - - 0 - 2.00%
2021-09-14 0 0.050 0.050 0.058 0.050 0.051 362,000 18,312 0.0506 74.24 74.24 86.12 74.24 75.73 244 75.113 -3.85%
2021-09-13 0 0.052 0.052 0.058 - - 0 0 - 77.21 77.21 86.12 - - 0 - 0.00%
2021-09-10 0 0.052 0.052 0.058 0.052 0.052 4,000 208 0.0520 77.21 77.21 86.12 77.21 77.21 3 77.213 0.00%
2021-09-09 0 0.052 0.050 0.058 - - 0 0 - 77.21 74.24 86.12 - - 0 - 0.00%
2021-09-08 0 0.052 0.052 0.058 0.051 0.051 24,000 1,224 0.0510 77.21 77.21 86.12 75.73 75.73 16 75.728 0.00%
2021-09-07 0 0.052 0.052 0.058 0.052 0.054 6,000 316 0.0527 77.21 77.21 86.12 77.21 80.18 4 78.203 -3.70%
2021-09-06 0 0.054 0.053 0.054 0.050 0.055 606,000 32,568 0.0537 80.18 78.70 80.18 74.24 81.67 408 79.800 -1.82%
2021-09-03 0 0.055 0.055 0.057 0.052 0.056 126,000 6,986 0.0554 81.67 81.67 84.64 77.21 83.15 85 82.327 -3.51%
2021-09-02 0 0.057 0.053 0.058 0.056 0.057 370,000 20,988 0.0567 84.64 78.70 86.12 83.15 84.64 249 84.228 3.64%
2021-09-01 0 0.055 0.054 0.056 0.055 0.056 4,000 222 0.0555 81.67 80.18 83.15 81.67 83.15 3 82.410 1.85%
2021-08-31 0 0.054 0.054 0.057 0.054 0.054 2,000 108 0.0540 80.18 80.18 84.64 80.18 80.18 1 80.182 0.00%
2021-08-30 0 0.054 0.051 0.054 0.054 0.054 24,000 1,296 0.0540 80.18 75.73 80.18 80.18 80.18 16 80.182 0.00%
2021-08-27 0 0.054 0.054 0.059 - - 24,000 1,296 0.0540 80.18 80.18 87.61 - - 16 80.182 0.00%
2021-08-26 0 0.054 0.054 0.059 - - 8,000 432 0.0540 80.18 80.18 87.61 - - 5 80.182 0.00%
2021-08-25 0 0.054 0.054 0.056 0.053 0.054 106,000 5,720 0.0540 80.18 80.18 83.15 78.70 80.18 71 80.126 -5.26%
2021-08-24 0 0.057 0.054 0.057 0.057 0.057 10,000 570 0.0570 84.64 80.18 84.64 84.64 84.64 7 84.637 5.56%
2021-08-23 0 0.054 0.052 0.054 0.053 0.055 788,000 42,946 0.0545 80.18 77.21 80.18 78.70 81.67 531 80.925 -1.82%
2021-08-20 0 0.055 0.052 0.059 - - 0 0 - 81.67 77.21 87.61 - - 0 - 0.00%
2021-08-19 0 0.055 0.052 0.056 - - 0 0 - 81.67 77.21 83.15 - - 0 - 0.00%
2021-08-18 0 0.055 0.054 0.056 0.055 0.056 90,000 5,010 0.0557 81.67 80.18 83.15 81.67 83.15 61 82.657 -1.79%
2021-08-17 0 0.056 0.056 0.061 0.056 0.059 790,000 44,360 0.0562 83.15 83.15 90.58 83.15 87.61 532 83.378 -6.67%
2021-08-16 0 0.060 0.055 0.062 0.053 0.060 178,000 9,970 0.0560 89.09 81.67 92.06 78.70 89.09 120 83.169 9.09%
2021-08-13 0 0.055 0.055 0.058 0.053 0.057 108,000 6,136 0.0568 81.67 81.67 86.12 78.70 84.64 73 84.362 -5.17%
2021-08-12 0 0.058 0.058 0.064 - - 0 0 - 86.12 86.12 95.03 - - 0 - 0.00%
2021-08-11 0 0.058 0.057 0.058 0.058 0.058 112,000 6,496 0.0580 86.12 84.64 86.12 86.12 86.12 75 86.122 -3.33%
2021-08-10 0 0.060 0.057 0.060 0.057 0.064 358,000 22,178 0.0619 89.09 84.64 89.09 84.64 95.03 241 91.987 1.69%
2021-08-09 0 0.059 0.056 0.064 0.056 0.059 62,000 3,484 0.0562 87.61 83.15 95.03 83.15 87.61 42 83.440 0.00%
2021-08-06 0 0.059 0.059 0.063 0.059 0.064 164,000 10,206 0.0622 87.61 87.61 93.55 87.61 95.03 110 92.405 1.72%
2021-08-05 0 0.058 0.060 0.063 0.058 0.064 592,000 34,370 0.0581 86.12 89.09 93.55 86.12 95.03 399 86.207 -3.33%
2021-08-04 0 0.060 0.058 0.060 0.057 0.060 854,000 50,640 0.0593 89.09 86.12 89.09 84.64 89.09 575 88.048 0.00%
2021-08-03 0 0.060 0.060 0.061 0.055 0.060 558,000 32,296 0.0579 89.09 89.09 90.58 81.67 89.09 376 85.941 0.00%
2021-08-02 0 0.060 0.058 0.061 0.060 0.060 104,000 6,240 0.0600 89.09 86.12 90.58 89.09 89.09 70 89.092 3.45%
2021-07-30 0 0.058 0.058 0.064 0.057 0.060 1,474,000 86,514 0.0587 86.12 86.12 95.03 84.64 89.09 993 87.151 -3.33%
2021-07-29 0 0.060 0.058 0.063 0.060 0.060 108,000 6,344 0.0587 89.09 86.12 93.55 89.09 89.09 73 87.222 1.69%
2021-07-28 0 0.059 0.058 0.061 0.058 0.061 1,122,000 66,294 0.0591 87.61 86.12 90.58 86.12 90.58 756 87.734 -4.84%
2021-07-27 0 0.062 0.059 0.062 0.058 0.062 3,250,000 195,498 0.0602 92.06 87.61 92.06 86.12 92.06 2,189 89.319 -1.59%
2021-07-26 0 0.063 0.063 0.064 0.063 0.066 1,868,000 120,636 0.0646 93.55 93.55 95.03 93.55 98.00 1,258 95.893 -5.97%
2021-07-23 0 0.067 0.067 0.069 0.067 0.067 100,000 6,700 0.0670 99.49 99.49 102.5 99.49 99.49 67 99.486 -2.90%
2021-07-22 0 0.069 0.066 0.069 0.066 0.069 756,000 51,140 0.0676 102.5 98.00 102.5 98.00 102.5 509 100.44 0.00%
2021-07-21 0 0.069 0.066 0.069 0.067 0.069 256,000 17,660 0.0690 102.5 98.00 102.5 99.49 102.5 172 102.43 4.55%
2021-07-20 0 0.066 0.066 0.071 0.066 0.069 274,000 18,578 0.0678 98.00 98.00 105.4 98.00 102.5 185 100.68 -4.35%
2021-07-19 0 0.069 0.067 0.071 0.069 0.072 730,000 50,822 0.0696 102.5 99.49 105.4 102.5 106.9 492 103.37 -1.43%
2021-07-16 0 0.070 0.070 0.072 0.069 0.075 1,752,000 126,576 0.0722 103.9 103.9 106.9 102.5 111.4 1,180 107.28 -6.67%
2021-07-15 0 0.075 0.075 0.076 0.070 0.078 1,912,000 143,200 0.0749 111.4 111.4 112.8 103.9 115.8 1,288 111.21 2.74%
2021-07-14 0 0.073 0.070 0.073 0.070 0.070 70,000 4,906 0.0701 108.4 103.9 108.4 103.9 103.9 47 104.07 0.00%
2021-07-13 0 0.073 0.071 0.073 0.073 0.074 4,000 294 0.0735 108.4 105.4 108.4 108.4 109.9 3 109.14 0.00%
2021-07-12 0 0.073 0.070 0.074 0.073 0.073 4,000 292 0.0730 108.4 103.9 109.9 108.4 108.4 3 108.39 0.00%
2021-07-09 0 0.073 0.070 0.073 0.071 0.073 172,000 12,336 0.0717 108.4 103.9 108.4 105.4 108.4 116 106.50 -1.35%
2021-07-08 0 0.074 0.072 0.074 - - 0 0 - 109.9 106.9 109.9 - - 0 - 0.00%
2021-07-07 0 0.074 0.072 0.074 0.072 0.074 186,000 13,400 0.0720 109.9 106.9 109.9 106.9 109.9 125 106.97 2.78%
2021-07-06 0 0.072 0.069 0.072 - - 2,000 144 0.0720 106.9 102.5 106.9 - - 1 106.91 2.86%
2021-07-05 0 0.070 0.070 0.072 0.070 0.070 50,000 3,500 0.0700 103.9 103.9 106.9 103.9 103.9 34 103.94 0.00%
2021-07-02 0 0.070 0.072 0.073 0.070 0.072 580,000 40,652 0.0701 103.9 106.9 108.4 103.9 106.9 391 104.07 -4.11%
2021-06-30 0 0.073 0.070 0.074 0.070 0.074 580,000 41,070 0.0708 108.4 103.9 109.9 103.9 109.9 391 105.14 2.82%
2021-06-29 0 0.071 0.070 0.074 0.071 0.074 582,000 42,444 0.0729 105.4 103.9 109.9 105.4 109.9 392 108.29 0.00%
2021-06-28 0 0.071 0.069 0.071 0.069 0.071 102,000 7,042 0.0690 105.4 102.5 105.4 102.5 105.4 69 102.51 0.00%
2021-06-25 0 0.071 0.069 0.071 0.069 0.071 402,000 27,742 0.0690 105.4 102.5 105.4 102.5 105.4 271 102.47 0.00%
2021-06-24 0 0.071 0.070 0.071 0.069 0.071 446,000 30,940 0.0694 105.4 103.9 105.4 102.5 105.4 300 103.01 -2.74%
2021-06-23 0 0.073 0.070 0.073 0.070 0.073 514,000 36,904 0.0718 108.4 103.9 108.4 103.9 108.4 346 106.61 0.00%
2021-06-22 0 0.073 0.070 0.073 0.069 0.074 1,546,000 108,594 0.0702 108.4 103.9 108.4 102.5 109.9 1,041 104.30 -5.19%
2021-06-21 0 0.077 0.071 0.077 0.070 0.080 1,512,000 112,074 0.0741 114.3 105.4 114.3 103.9 118.8 1,018 110.06 -1.28%
2021-06-18 0 0.078 0.071 0.078 0.068 0.085 7,744,000 587,864 0.0759 115.8 105.4 115.8 101.0 126.2 5,215 112.72 14.71%
2021-06-17 0 0.068 0.068 0.072 0.068 0.072 6,000 424 0.0707 101.0 101.0 106.9 101.0 106.9 4 104.93 -4.23%
2021-06-16 0 0.071 0.067 0.072 0.070 0.072 106,000 7,428 0.0701 105.4 99.49 106.9 103.9 106.9 71 104.05 1.43%
2021-06-15 0 0.070 0.070 0.072 0.070 0.071 306,000 21,586 0.0705 103.9 103.9 106.9 103.9 105.4 206 104.75 -2.78%
2021-06-11 0 0.072 0.071 0.073 0.071 0.073 200,000 14,296 0.0715 106.9 105.4 108.4 105.4 108.4 135 106.14 -1.37%
2021-06-10 0 0.073 0.073 0.076 0.071 0.075 1,882,000 137,626 0.0731 108.4 108.4 112.8 105.4 111.4 1,267 108.58 2.82%
2021-06-09 0 0.071 0.071 0.073 0.071 0.072 440,000 31,674 0.0720 105.4 105.4 108.4 105.4 106.9 296 106.89 -2.74%
2021-06-08 0 0.073 0.072 0.073 0.073 0.073 4,000 292 0.0730 108.4 106.9 108.4 108.4 108.4 3 108.39 0.00%
2021-06-07 0 0.073 0.071 0.075 0.073 0.073 152,000 11,098 0.0730 108.4 105.4 111.4 108.4 108.4 102 108.41 -2.67%
2021-06-04 0 0.075 0.073 0.075 0.072 0.075 246,000 18,040 0.0733 111.4 108.4 111.4 106.9 111.4 166 108.89 4.17%
2021-06-03 0 0.072 0.069 0.073 0.070 0.073 330,000 23,430 0.0710 106.9 102.5 108.4 103.9 108.4 222 105.43 -1.37%
2021-06-02 0 0.073 0.071 0.075 0.070 0.073 272,000 19,714 0.0725 108.4 105.4 111.4 103.9 108.4 183 107.62 1.39%
2021-06-01 0 0.072 0.069 0.073 0.070 0.073 10,000 710 0.0710 106.9 102.5 108.4 103.9 108.4 7 105.43 1.41%
2021-05-31 0 0.071 0.070 0.073 0.070 0.073 8,000 568 0.0710 105.4 103.9 108.4 103.9 108.4 5 105.43 1.43%
2021-05-28 0 0.070 0.070 0.073 0.070 0.071 204,000 14,284 0.0700 103.9 103.9 108.4 103.9 105.4 137 103.97 -1.41%
2021-05-27 0 0.071 0.071 0.072 0.071 0.073 130,000 9,250 0.0712 105.4 105.4 106.9 105.4 108.4 88 105.65 -2.74%
2021-05-26 0 0.073 0.073 0.075 0.072 0.073 862,000 62,912 0.0730 108.4 108.4 111.4 106.9 108.4 581 108.37 1.39%
2021-05-25 0 0.072 0.071 0.073 0.070 0.073 304,000 21,686 0.0713 106.9 105.4 108.4 103.9 108.4 205 105.92 -1.37%
2021-05-24 0 0.073 0.070 0.073 0.071 0.073 8,000 578 0.0723 108.4 103.9 108.4 105.4 108.4 5 107.28 4.29%
2021-05-21 0 0.070 0.069 0.073 0.069 0.070 206,000 14,220 0.0690 103.9 102.5 108.4 102.5 103.9 139 102.50 0.00%
2021-05-20 0 0.070 0.068 0.075 0.069 0.071 936,000 65,392 0.0699 103.9 101.0 111.4 102.5 105.4 630 103.74 0.00%
2021-05-18 0 0.070 0.070 0.077 0.070 0.072 1,570,000 110,212 0.0702 103.9 103.9 114.3 103.9 106.9 1,057 104.24 -4.11%
2021-05-17 0 0.073 0.072 0.078 0.072 0.074 876,000 63,924 0.0730 108.4 106.9 115.8 106.9 109.9 590 108.35 -1.35%
2021-05-14 0 0.074 0.074 0.078 0.074 0.074 160,000 11,840 0.0740 109.9 109.9 115.8 109.9 109.9 108 109.88 0.00%
2021-05-13 0 0.074 0.074 0.078 0.073 0.076 204,000 15,296 0.0750 109.9 109.9 115.8 108.4 112.8 137 111.34 -1.33%
2021-05-12 0 0.075 0.075 0.078 0.075 0.076 162,000 12,310 0.0760 111.4 111.4 115.8 111.4 112.8 109 112.83 0.00%
2021-05-11 0 0.075 0.075 0.079 0.075 0.078 176,000 13,672 0.0777 111.4 111.4 117.3 111.4 115.8 119 115.35 -5.06%
2021-05-10 0 0.079 0.077 0.079 0.077 0.079 32,000 2,468 0.0771 117.3 114.3 117.3 114.3 117.3 22 114.52 2.60%
2021-05-07 0 0.077 0.076 0.079 0.076 0.079 734,000 56,622 0.0771 114.3 112.8 117.3 112.8 117.3 494 114.54 -1.28%
2021-05-06 0 0.078 0.078 0.080 0.078 0.080 104,000 8,156 0.0784 115.8 115.8 118.8 115.8 118.8 70 116.45 1.30%
2021-05-05 0 0.077 0.077 0.080 0.077 0.080 684,000 52,794 0.0772 114.3 114.3 118.8 114.3 118.8 461 114.61 -3.75%
2021-05-04 0 0.080 0.077 0.080 0.080 0.080 102,000 8,160 0.0800 118.8 114.3 118.8 118.8 118.8 69 118.79 0.00%
2021-05-03 0 0.080 0.078 0.080 0.075 0.081 392,000 29,670 0.0757 118.8 115.8 118.8 111.4 120.3 264 112.39 -1.23%
2021-04-30 0 0.081 0.077 0.081 - - 0 0 - 120.3 114.3 120.3 - - 0 - 0.00%
2021-04-29 0 0.081 0.077 0.081 0.078 0.081 8,000 642 0.0803 120.3 114.3 120.3 115.8 120.3 5 119.16 3.85%
2021-04-28 0 0.078 0.078 0.080 0.078 0.081 266,000 21,426 0.0805 115.8 115.8 118.8 115.8 120.3 179 119.60 1.30%
2021-04-27 0 0.077 0.077 0.081 0.077 0.081 1,914,000 152,826 0.0798 114.3 114.3 120.3 114.3 120.3 1,289 118.56 -4.94%
2021-04-26 0 0.081 0.081 0.083 0.080 0.085 486,000 40,002 0.0823 120.3 120.3 123.2 118.8 126.2 327 122.22 1.25%
2021-04-23 0 0.080 0.080 0.083 0.080 0.083 512,000 40,970 0.0800 118.8 118.8 123.2 118.8 123.2 345 118.82 -1.23%
2021-04-22 0 0.081 0.081 0.083 0.080 0.085 2,040,000 168,712 0.0827 120.3 120.3 123.2 118.8 126.2 1,374 122.80 1.25%
2021-04-21 0 0.080 0.080 0.083 0.080 0.083 900,000 73,354 0.0815 118.8 118.8 123.2 118.8 123.2 606 121.02 -5.88%
2021-04-20 0 0.085 0.082 0.085 0.082 0.085 440,000 37,394 0.0850 126.2 121.8 126.2 121.8 126.2 296 126.19 4.94%
2021-04-19 0 0.081 0.081 0.084 0.081 0.081 62,000 5,032 0.0812 120.3 120.3 124.7 120.3 120.3 42 120.51 -2.41%
2021-04-16 0 0.083 0.081 0.084 0.079 0.083 668,000 54,142 0.0811 123.2 120.3 124.7 117.3 123.2 450 120.35 1.22%
2021-04-15 0 0.082 0.082 0.083 0.081 0.084 1,202,000 98,422 0.0819 121.8 121.8 123.2 120.3 124.7 810 121.58 2.50%
2021-04-14 0 0.080 0.078 0.083 0.080 0.081 458,000 36,678 0.0801 118.8 115.8 123.2 118.8 120.3 308 118.91 -5.88%
2021-04-13 0 0.085 0.081 0.085 0.081 0.085 764,000 64,456 0.0844 126.2 120.3 126.2 120.3 126.2 515 125.27 6.25%
2021-04-12 0 0.080 0.080 0.082 0.080 0.082 228,000 18,244 0.0800 118.8 118.8 121.8 118.8 121.8 154 118.81 0.00%
2021-04-09 0 0.080 0.080 0.083 0.080 0.084 486,000 39,676 0.0816 118.8 118.8 123.2 118.8 124.7 327 121.22 -1.23%
2021-04-08 0 0.081 0.081 0.084 0.080 0.083 44,000 3,528 0.0802 120.3 120.3 124.7 118.8 123.2 30 119.06 1.25%
2021-04-07 0 0.080 0.080 0.084 0.079 0.080 294,000 23,524 0.0800 118.8 118.8 124.7 117.3 118.8 198 118.81 1.27%
2021-04-01 0 0.079 0.079 0.085 0.079 0.084 572,000 46,712 0.0817 117.3 117.3 126.2 117.3 124.7 385 121.26 -2.47%
2021-03-31 0 0.081 0.081 0.085 0.081 0.083 74,000 5,998 0.0811 120.3 120.3 126.2 120.3 123.2 50 120.35 -1.22%
2021-03-30 0 0.082 0.081 0.085 - - 0 0 - 121.8 120.3 126.2 - - 0 - 0.00%
2021-03-29 0 0.082 0.082 0.086 0.082 0.083 610,000 50,206 0.0823 121.8 121.8 127.7 121.8 123.2 411 122.21 -1.20%
2021-03-26 0 0.083 0.083 0.086 0.083 0.086 184,000 15,284 0.0831 123.2 123.2 127.7 123.2 127.7 124 123.34 0.00%
2021-03-25 0 0.083 0.083 0.086 0.083 0.086 332,000 27,568 0.0830 123.2 123.2 127.7 123.2 127.7 224 123.30 -2.35%
2021-03-24 0 0.085 0.083 0.085 0.083 0.085 4,824,000 406,954 0.0844 126.2 123.2 126.2 123.2 126.2 3,249 125.26 2.41%
2021-03-23 0 0.083 0.083 0.089 0.083 0.090 3,206,000 282,446 0.0881 123.2 123.2 132.2 123.2 133.6 2,159 130.82 -4.60%
2021-03-22 0 0.087 0.085 0.087 0.084 0.090 2,244,000 197,832 0.0882 129.2 126.2 129.2 124.7 133.6 1,511 130.91 6.10%
2021-03-19 0 0.082 0.082 0.086 0.082 0.082 32,000 2,636 0.0824 121.8 121.8 127.7 121.8 121.8 22 122.32 -5.75%
2021-03-18 0 0.087 0.084 0.087 0.080 0.087 1,742,000 147,558 0.0847 129.2 124.7 129.2 118.8 129.2 1,173 125.78 6.10%
2021-03-17 0 0.082 0.082 0.085 0.080 0.084 4,012,000 332,770 0.0829 121.8 121.8 126.2 118.8 124.7 2,702 123.16 -2.38%
2021-03-16 0 0.084 0.081 0.084 0.081 0.092 16,628,000 1,452,848 0.0874 124.7 120.3 124.7 120.3 136.6 11,198 129.74 -1.18%
2021-03-15 0 0.085 0.083 0.085 0.081 0.083 960,000 78,030 0.0813 126.2 123.2 126.2 120.3 123.2 647 120.69 -1.16%
2021-03-12 0 0.086 0.082 0.088 0.081 0.088 1,642,000 134,538 0.0819 127.7 121.8 130.7 120.3 130.7 1,106 121.66 0.00%
2021-03-11 0 0.086 0.084 0.086 0.078 0.088 878,000 71,776 0.0817 127.7 124.7 127.7 115.8 130.7 591 121.39 8.86%
2021-03-10 0 0.079 0.080 0.082 0.079 0.082 660,000 52,342 0.0793 117.3 118.8 121.8 117.3 121.8 444 117.76 0.00%
2021-03-09 0 0.079 0.080 0.081 0.077 0.083 118,000 9,352 0.0793 117.3 118.8 120.3 114.3 123.2 79 117.68 -3.66%
2021-03-08 0 0.082 0.078 0.083 0.076 0.084 2,954,000 238,000 0.0806 121.8 115.8 123.2 112.8 124.7 1,989 119.63 -1.20%
2021-03-05 0 0.083 0.081 0.084 0.081 0.084 782,000 64,364 0.0823 123.2 120.3 124.7 120.3 124.7 527 122.21 -2.35%
2021-03-04 0 0.085 0.082 0.085 - - 0 0 - 126.2 121.8 126.2 - - 0 - 0.00%
2021-03-03 0 0.085 0.082 0.085 0.082 0.085 714,000 59,486 0.0833 126.2 121.8 126.2 121.8 126.2 481 123.71 3.66%
2021-03-02 0 0.082 0.082 0.083 0.081 0.084 1,472,000 121,056 0.0822 121.8 121.8 123.2 120.3 124.7 991 122.11 -2.38%
2021-03-01 0 0.084 0.083 0.085 0.084 0.090 2,284,000 195,138 0.0854 124.7 123.2 126.2 124.7 133.6 1,538 126.86 -1.18%
2021-02-26 0 0.085 0.083 0.089 0.083 0.090 2,970,000 258,880 0.0872 126.2 123.2 132.2 123.2 133.6 2,000 129.43 -1.16%
2021-02-25 0 0.086 0.086 0.088 0.081 0.095 15,274,000 1,388,644 0.0909 127.7 127.7 130.7 120.3 141.1 10,286 135.00 7.50%
2021-02-24 0 0.080 0.080 0.082 0.080 0.088 4,806,000 403,380 0.0839 118.8 118.8 121.8 118.8 130.7 3,237 124.63 -4.76%
2021-02-23 0 0.084 0.082 0.086 0.082 0.089 2,476,000 210,812 0.0851 124.7 121.8 127.7 121.8 132.2 1,667 126.42 -1.18%
2021-02-22 0 0.085 0.084 0.085 0.085 0.088 320,000 27,218 0.0851 126.2 124.7 126.2 126.2 130.7 216 126.30 0.00%
2021-02-19 0 0.085 0.084 0.087 0.084 0.088 570,000 49,040 0.0860 126.2 124.7 129.2 124.7 130.7 384 127.75 0.00%
2021-02-18 0 0.085 0.084 0.085 0.085 0.092 6,066,000 537,388 0.0886 126.2 124.7 126.2 126.2 136.6 4,085 131.54 -1.16%
2021-02-17 0 0.086 0.085 0.087 0.080 0.088 2,480,000 211,564 0.0853 127.7 126.2 129.2 118.8 130.7 1,670 126.67 6.17%
2021-02-16 0 0.081 0.081 0.084 0.080 0.087 7,104,000 577,628 0.0813 120.3 120.3 124.7 118.8 129.2 4,784 120.73 -4.71%
2021-02-11 0 0.085 0.084 0.090 0.083 0.086 892,000 75,036 0.0841 126.2 124.7 133.6 123.2 127.7 601 124.91 -1.16%
2021-02-10 0 0.086 0.085 0.086 0.086 0.089 2,492,000 218,486 0.0877 127.7 126.2 127.7 127.7 132.2 1,678 130.19 1.18%
2021-02-09 0 0.085 0.083 0.089 0.078 0.090 4,984,000 434,480 0.0872 126.2 123.2 132.2 115.8 133.6 3,357 129.44 3.66%
2021-02-08 0 0.082 0.082 0.083 0.082 0.089 1,128,000 92,902 0.0824 121.8 121.8 123.2 121.8 132.2 760 122.29 -1.20%
2021-02-05 0 0.083 0.082 0.083 0.081 0.084 574,000 46,806 0.0815 123.2 121.8 123.2 120.3 124.7 387 121.08 2.47%
2021-02-04 0 0.081 0.081 0.087 0.081 0.084 38,000 3,164 0.0833 120.3 120.3 129.2 120.3 124.7 26 123.63 -2.41%
2021-02-03 0 0.083 0.082 0.088 0.081 0.087 954,000 78,298 0.0821 123.2 121.8 130.7 120.3 129.2 642 121.87 -2.35%
2021-02-02 0 0.085 0.082 0.085 0.081 0.086 1,088,000 89,710 0.0825 126.2 121.8 126.2 120.3 127.7 733 122.43 0.00%
2021-02-01 0 0.085 0.083 0.088 0.084 0.090 2,264,000 192,054 0.0848 126.2 123.2 130.7 124.7 133.6 1,525 125.96 1.19%
2021-01-29 0 0.084 0.084 0.087 0.084 0.099 14,896,000 1,363,870 0.0916 124.7 124.7 129.2 124.7 147.0 10,032 135.95 2.44%
2021-01-28 0 0.082 0.082 0.084 0.081 0.086 2,290,000 189,958 0.0830 121.8 121.8 124.7 120.3 127.7 1,542 123.17 -2.38%
2021-01-27 0 0.084 0.084 0.085 0.083 0.090 860,000 73,092 0.0850 124.7 124.7 126.2 123.2 133.6 579 126.20 -2.33%
2021-01-26 0 0.086 0.086 0.087 0.084 0.087 2,322,000 196,828 0.0848 127.7 127.7 129.2 124.7 129.2 1,564 125.87 -1.15%
2021-01-25 0 0.087 0.086 0.087 0.086 0.090 2,052,000 180,384 0.0879 129.2 127.7 129.2 127.7 133.6 1,382 130.53 -1.14%
2021-01-22 0 0.088 0.088 0.090 0.088 0.092 1,392,000 124,098 0.0892 130.7 130.7 133.6 130.7 136.6 937 132.38 -2.22%
2021-01-21 0 0.090 0.089 0.090 0.086 0.090 2,442,000 215,710 0.0883 133.6 132.2 133.6 127.7 133.6 1,645 131.16 1.12%
2021-01-20 0 0.089 0.089 0.090 0.088 0.091 1,930,000 170,296 0.0882 132.2 132.2 133.6 130.7 135.1 1,300 131.02 -1.11%
2021-01-19 0 0.090 0.088 0.090 0.088 0.096 7,920,000 716,378 0.0905 133.6 130.7 133.6 130.7 142.5 5,334 134.31 1.12%
2021-01-18 0 0.089 0.089 0.091 0.089 0.093 846,000 75,748 0.0895 132.2 132.2 135.1 132.2 138.1 570 132.95 0.00%
2021-01-15 0 0.089 0.089 0.092 0.089 0.093 800,000 72,104 0.0901 132.2 132.2 136.6 132.2 138.1 539 133.83 -2.20%
2021-01-14 0 0.091 0.091 0.095 0.089 0.093 6,888,000 627,188 0.0911 135.1 135.1 141.1 132.2 138.1 4,639 135.20 2.25%
2021-01-13 0 0.089 0.089 0.092 0.089 0.092 1,884,000 169,732 0.0901 132.2 132.2 136.6 132.2 136.6 1,269 133.77 -3.26%
2021-01-12 0 0.092 0.092 0.093 0.091 0.094 1,198,000 110,934 0.0926 136.6 136.6 138.1 135.1 139.6 807 137.50 0.00%
2021-01-11 0 0.092 0.091 0.097 0.091 0.101 3,978,000 379,968 0.0955 136.6 135.1 144.0 135.1 150.0 2,679 141.83 0.00%
2021-01-08 0 0.092 0.092 0.093 0.091 0.093 1,046,000 96,886 0.0926 136.6 136.6 138.1 135.1 138.1 704 137.54 -4.17%
2021-01-07 0 0.096 0.094 0.096 0.090 0.100 9,838,000 935,412 0.0951 142.5 139.6 142.5 133.6 148.5 6,626 141.18 4.35%
2021-01-06 0 0.092 0.092 0.093 0.090 0.093 3,704,000 337,428 0.0911 136.6 136.6 138.1 133.6 138.1 2,495 135.27 0.00%
2021-01-05 0 0.092 0.092 0.095 0.090 0.095 930,000 85,716 0.0922 136.6 136.6 141.1 133.6 141.1 626 136.86 0.00%
2021-01-04 0 0.092 0.092 0.095 0.092 0.093 2,410,000 221,740 0.0920 136.6 136.6 141.1 136.6 138.1 1,623 136.62 0.00%
2020-12-31 0 0.092 0.090 0.093 0.090 0.093 3,432,000 313,250 0.0913 136.6 133.6 138.1 133.6 138.1 2,311 135.53 -1.08%
2020-12-30 0 0.093 0.093 0.095 0.084 0.125 71,338,000 7,074,808 0.0992 138.1 138.1 141.1 124.7 185.6 48,044 147.26 3.33%
2020-12-29 0 0.090 0.084 0.090 0.083 0.091 5,734,000 485,162 0.0846 133.6 124.7 133.6 123.2 135.1 3,862 125.64 4.65%
2020-12-28 0 0.086 0.086 0.088 0.085 0.086 3,136,000 268,880 0.0857 127.7 127.7 130.7 126.2 127.7 2,112 127.31 -1.15%
2020-12-24 0 0.087 0.087 0.090 0.086 0.088 650,000 56,382 0.0867 129.2 129.2 133.6 127.7 130.7 438 128.80 -4.40%
2020-12-23 0 0.091 0.089 0.091 0.088 0.091 2,840,000 255,136 0.0898 135.1 132.2 135.1 130.7 135.1 1,913 133.39 1.11%
2020-12-22 0 0.090 0.088 0.090 0.089 0.092 1,162,000 104,500 0.0899 133.6 130.7 133.6 132.2 136.6 783 133.54 1.12%
2020-12-21 0 0.089 0.089 0.091 0.086 0.107 26,348,000 2,522,166 0.0957 132.2 132.2 135.1 127.7 158.9 17,744 142.14 -3.26%
2020-12-18 0 0.092 0.091 0.092 0.090 0.096 3,322,000 305,578 0.0920 136.6 135.1 136.6 133.6 142.5 2,237 136.59 0.00%
2020-12-17 0 0.092 0.092 0.094 0.092 0.097 938,000 86,982 0.0927 136.6 136.6 139.6 136.6 144.0 632 137.69 -3.16%
2020-12-16 0 0.095 0.093 0.097 0.089 0.103 3,776,000 353,280 0.0936 141.1 138.1 144.0 132.2 152.9 2,543 138.92 3.26%
2020-12-15 0 0.092 0.091 0.095 0.091 0.095 2,826,000 261,512 0.0925 136.6 135.1 141.1 135.1 141.1 1,903 137.41 -3.16%
2020-12-14 0 0.095 0.091 0.095 0.090 0.098 838,000 76,328 0.0911 141.1 135.1 141.1 133.6 145.5 564 135.25 0.00%
2020-12-11 0 0.095 0.092 0.095 0.086 0.104 13,210,000 1,273,222 0.0964 141.1 136.6 141.1 127.7 154.4 8,896 143.12 6.74%
2020-12-10 0 0.089 0.089 0.091 0.088 0.100 6,500,000 597,698 0.0920 132.2 132.2 135.1 130.7 148.5 4,378 136.54 -11.00%
2020-12-09 0 0.100 0.099 0.100 0.087 0.114 27,842,000 2,832,028 0.1017 148.5 147.0 148.5 129.2 169.3 18,751 151.04 14.94%
2020-12-08 0 0.087 0.087 0.089 0.086 0.090 6,766,000 595,088 0.0880 129.2 129.2 132.2 127.7 133.6 4,557 130.60 -6.45%
2020-12-07 0 0.093 0.091 0.093 0.089 0.094 4,510,000 416,608 0.0924 138.1 135.1 138.1 132.2 139.6 3,037 137.16 -2.11%
2020-12-04 0 0.095 0.095 0.096 0.090 0.100 7,420,000 705,880 0.0951 141.1 141.1 142.5 133.6 148.5 4,997 141.26 -5.00%
2020-12-03 0 0.100 0.100 0.101 0.097 0.103 5,700,000 567,918 0.0996 148.5 148.5 150.0 144.0 152.9 3,839 147.94 -1.96%
2020-12-02 0 0.102 0.100 0.102 0.100 0.105 10,954,000 1,103,438 0.1007 151.5 148.5 151.5 148.5 155.9 7,377 149.58 -3.77%
2020-12-01 0 0.106 0.106 0.109 0.105 0.109 10,274,000 1,092,708 0.1064 157.4 157.4 161.8 155.9 161.8 6,919 157.92 -2.75%
2020-11-30 0 0.109 0.108 0.112 0.108 0.117 23,342,000 2,614,708 0.1120 161.8 160.4 166.3 160.4 173.7 15,720 166.33 -4.39%
2020-11-27 0 0.114 0.112 0.114 0.109 0.125 26,314,000 3,048,098 0.1158 169.3 166.3 169.3 161.8 185.6 17,722 172.00 1.79%
2020-11-26 0 0.112 0.111 0.112 0.109 0.117 20,096,000 2,253,062 0.1121 166.3 164.8 166.3 161.8 173.7 13,534 166.48 -5.08%
2020-11-25 0 0.118 0.117 0.118 0.116 0.125 19,074,000 2,268,302 0.1189 175.2 173.7 175.2 172.2 185.6 12,846 176.58 -3.28%
2020-11-24 0 0.122 0.121 0.122 0.116 0.127 14,096,000 1,708,148 0.1212 181.2 179.7 181.2 172.2 188.6 9,493 179.93 1.67%
2020-11-23 0 0.120 0.120 0.121 0.117 0.131 76,964,000 9,683,022 0.1258 178.2 178.2 179.7 173.7 194.5 51,832 186.81 2.56%
2020-11-20 0 0.117 0.115 0.117 0.110 0.125 19,878,000 2,355,328 0.1185 173.7 170.8 173.7 163.3 185.6 13,387 175.94 3.54%
2020-11-19 0 0.113 0.110 0.113 0.108 0.113 10,752,000 1,189,770 0.1107 167.8 163.3 167.8 160.4 167.8 7,241 164.31 -0.88%
2020-11-18 0 0.114 0.114 0.115 0.112 0.122 60,164,000 7,102,570 0.1181 169.3 169.3 170.8 166.3 181.2 40,518 175.29 -3.39%
2020-11-17 0 0.118 0.117 0.119 0.117 0.120 8,306,000 981,000 0.1181 175.2 173.7 176.7 173.7 178.2 5,594 175.37 -1.67%
2020-11-16 0 0.120 0.119 0.121 0.119 0.127 19,230,000 2,333,998 0.1214 178.2 176.7 179.7 176.7 188.6 12,951 180.22 -3.23%
2020-11-13 0 0.124 0.121 0.124 0.120 0.126 18,586,000 2,281,146 0.1227 184.1 179.7 184.1 178.2 187.1 12,517 182.24 -0.80%
2020-11-12 0 0.125 0.123 0.125 0.120 0.133 45,646,000 5,762,386 0.1262 185.6 182.6 185.6 178.2 197.5 30,741 187.45 0.00%
2020-11-11 0 0.125 0.124 0.125 0.114 0.145 200,374,000 25,744,442 0.1285 185.6 184.1 185.6 169.3 215.3 134,945 190.78 3.31%
2020-11-10 0 0.121 0.121 0.123 0.119 0.135 85,900,000 10,681,948 0.1244 179.7 179.7 182.6 176.7 200.5 57,851 184.65 -3.97%
2020-11-09 0 0.126 0.126 0.127 0.125 0.147 139,456,000 18,511,346 0.1327 187.1 187.1 188.6 185.6 218.3 93,919 197.10 -10.64%
2020-11-06 0 0.141 0.141 0.143 0.126 0.178 770,074,000 117,980,988 0.1532 209.4 209.4 212.3 187.1 264.3 518,617 227.49 12.80%
2020-11-05 0 0.125 0.125 0.126 0.100 1.000 723,776,000 91,455,986 0.1264 185.6 185.6 187.1 148.5 1,485 487,437 187.63 -87.86%
2020-11-04 0 1.030 1.000 1.030 0.960 1.030 100,000 101,260 1.0126 1,529 1,485 1,529 1,425 1,529 67 1,503.6 0.98%
2020-11-03 0 1.020 1.000 1.040 - - 0 0 - 1,515 1,485 1,544 - - 0 - 0.00%
2020-11-02 0 1.020 1.000 1.040 - - 0 0 - 1,515 1,485 1,544 - - 0 - 0.00%
2020-10-30 0 1.020 1.000 1.040 - - 0 0 - 1,515 1,485 1,544 - - 0 - 0.00%
2020-10-29 0 1.020 1.000 1.060 - - 0 0 - 1,515 1,485 1,574 - - 0 - 0.00%
2020-10-28 0 1.020 1.020 1.060 0.990 1.010 16,000 16,100 1.0063 1,515 1,515 1,574 1,470 1,500 11 1,494.1 0.99%
2020-10-27 0 1.010 1.010 1.060 0.990 1.050 114,000 116,160 1.0189 1,500 1,500 1,574 1,470 1,559 77 1,513.0 0.00%
2020-10-23 0 1.010 1.000 1.060 - - 0 0 - 1,500 1,485 1,574 - - 0 - 0.00%
2020-10-22 0 1.010 1.000 1.060 0.990 1.020 28,000 27,940 0.9979 1,500 1,485 1,574 1,470 1,515 19 1,481.7 0.00%
2020-10-21 0 1.010 1.000 1.020 - - 0 0 - 1,500 1,485 1,515 - - 0 - 0.00%
2020-10-20 0 1.010 1.000 1.010 - - 0 0 - 1,500 1,485 1,500 - - 0 - 0.00%
2020-10-19 0 1.010 0.870 1.010 0.980 1.010 26,000 25,800 0.9923 1,500 1,292 1,500 1,455 1,500 18 1,473.4 0.00%
2020-10-16 0 1.010 1.000 1.050 - - 0 0 - 1,500 1,485 1,559 - - 0 - 0.00%
2020-10-15 0 1.010 1.000 1.050 - - 0 0 - 1,500 1,485 1,559 - - 0 - 0.00%
2020-10-14 0 1.010 1.000 1.050 - - 0 0 - 1,500 1,485 1,559 - - 0 - 0.00%
2020-10-12 0 1.010 1.000 1.050 0.980 1.050 23,000 23,180 1.0078 1,500 1,485 1,559 1,455 1,559 15 1,496.5 -0.98%
2020-10-09 0 1.020 1.000 1.050 - - 0 0 - 1,515 1,485 1,559 - - 0 - 0.00%
2020-10-08 0 1.020 1.000 1.050 0.990 1.030 54,000 54,360 1.0067 1,515 1,485 1,559 1,470 1,529 36 1,494.8 0.00%
2020-10-07 0 1.020 0.990 1.020 - - 1,000 960 0.9600 1,515 1,470 1,515 - - 1 1,425.5 0.00%
2020-10-06 0 1.020 0.990 1.020 - - 0 0 - 1,515 1,470 1,515 - - 0 - 0.00%
2020-10-05 0 1.020 0.990 1.020 - - 0 0 - 1,515 1,470 1,515 - - 0 - 0.00%
2020-09-30 0 1.020 0.990 1.020 - - 0 0 - 1,515 1,470 1,515 - - 0 - 0.00%
2020-09-29 0 1.020 1.000 1.020 - - 0 0 - 1,515 1,485 1,515 - - 0 - 0.00%
2020-09-28 0 1.020 0.990 1.020 0.990 1.070 1,336,000 1,413,100 1.0577 1,515 1,470 1,515 1,470 1,589 900 1,570.6 0.00%
2020-09-25 0 1.020 1.000 1.050 - - 0 0 - 1,515 1,485 1,559 - - 0 - 0.00%
2020-09-24 0 1.020 1.010 1.100 0.980 1.020 890,000 907,400 1.0196 1,515 1,500 1,633 1,455 1,515 599 1,513.9 0.99%
2020-09-23 0 1.010 1.000 1.030 0.960 1.030 286,000 286,680 1.0024 1,500 1,485 1,529 1,425 1,529 193 1,488.4 0.00%
2020-09-22 0 1.010 1.000 1.030 - - 0 0 - 1,500 1,485 1,529 - - 0 - 0.00%
2020-09-21 0 1.010 1.000 1.010 - - 0 0 - 1,500 1,485 1,500 - - 0 - -0.98%
2020-09-18 0 1.020 1.000 1.030 - - 0 0 - 1,515 1,485 1,529 - - 0 - 0.00%
2020-09-17 0 1.020 1.000 1.030 - - 0 0 - 1,515 1,485 1,529 - - 0 - 0.00%
2020-09-16 0 1.020 1.000 1.030 - - 0 0 - 1,515 1,485 1,529 - - 0 - 0.00%
2020-09-15 0 1.020 1.010 1.030 1.000 1.150 316,000 326,760 1.0341 1,515 1,500 1,529 1,485 1,708 213 1,535.4 0.00%
2020-09-14 0 1.020 1.010 1.030 1.020 1.020 198,000 201,960 1.0200 1,515 1,500 1,529 1,515 1,515 133 1,514.6 -0.97%
2020-09-11 0 1.030 1.010 1.030 0.960 1.030 18,000 18,120 1.0067 1,529 1,500 1,529 1,425 1,529 12 1,494.8 0.00%
2020-09-10 0 1.030 1.000 1.030 1.010 1.030 20,000 20,260 1.0130 1,529 1,485 1,529 1,500 1,529 13 1,504.2 0.98%
2020-09-09 0 1.020 1.010 1.020 - - 0 0 - 1,515 1,500 1,515 - - 0 - 0.00%
2020-09-08 0 1.020 1.000 1.020 1.010 1.020 102,000 104,020 1.0198 1,515 1,485 1,515 1,500 1,515 69 1,514.3 -0.97%
2020-09-07 0 1.030 1.010 1.030 - - 0 0 - 1,529 1,500 1,529 - - 0 - 0.00%
2020-09-04 0 1.030 1.010 1.030 - - 0 0 - 1,529 1,500 1,529 - - 0 - 0.00%
2020-09-03 0 1.030 1.000 1.030 1.010 1.030 562,000 573,260 1.0200 1,529 1,485 1,529 1,500 1,529 378 1,514.6 0.00%
2020-09-02 0 1.030 1.010 1.030 1.040 1.040 106,000 110,240 1.0400 1,529 1,500 1,529 1,544 1,544 71 1,544.3 0.00%
2020-09-01 0 1.030 1.010 1.030 - - 0 0 - 1,529 1,500 1,529 - - 0 - 0.00%
2020-08-31 0 1.030 1.010 1.030 1.010 1.050 564,000 586,280 1.0395 1,529 1,500 1,529 1,500 1,559 380 1,543.5 0.98%
2020-08-28 0 1.020 1.010 1.040 1.020 1.040 126,000 131,000 1.0397 1,515 1,500 1,544 1,515 1,544 85 1,543.8 0.00%
2020-08-27 0 1.020 1.000 1.020 1.020 1.020 160,000 163,200 1.0200 1,515 1,485 1,515 1,515 1,515 108 1,514.6 0.00%
2020-08-26 0 1.020 1.000 1.020 1.000 1.020 304,000 307,040 1.0100 1,515 1,485 1,515 1,485 1,515 205 1,499.7 -0.97%
2020-08-25 0 1.030 1.010 1.050 - - 0 0 - 1,529 1,500 1,559 - - 0 - 0.00%
2020-08-24 0 1.030 1.010 1.040 1.040 1.040 204,000 212,160 1.0400 1,529 1,500 1,544 1,544 1,544 137 1,544.3 -0.96%
2020-08-21 0 1.040 1.010 1.050 1.030 1.040 104,000 107,160 1.0304 1,544 1,500 1,559 1,529 1,544 70 1,530.0 0.97%
2020-08-20 0 1.030 1.010 1.040 1.030 1.030 342,000 352,260 1.0300 1,529 1,500 1,544 1,529 1,529 230 1,529.4 0.00%
2020-08-19 0 1.030 1.000 1.030 1.010 1.050 758,000 767,540 1.0126 1,529 1,485 1,529 1,500 1,559 510 1,503.5 1.98%
2020-08-18 0 1.010 1.000 1.030 1.000 1.030 1,154,000 1,172,300 1.0159 1,500 1,485 1,529 1,485 1,529 777 1,508.4 -1.94%
2020-08-17 0 1.030 1.000 1.040 1.040 1.040 340,000 353,600 1.0400 1,529 1,485 1,544 1,544 1,544 229 1,544.3 3.00%
2020-08-14 0 1.000 0.990 1.040 0.950 1.040 1,030,000 995,780 0.9668 1,485 1,470 1,544 1,411 1,544 694 1,435.5 8.70%
2020-08-13 0 0.920 0.900 1.000 0.890 0.930 254,000 232,600 0.9157 1,366 1,336 1,485 1,322 1,381 171 1,359.8 3.37%
2020-08-12 0 0.890 0.890 0.900 0.750 1.010 698,000 622,300 0.8915 1,322 1,322 1,336 1,114 1,500 470 1,323.8 -11.00%
2020-08-11 0 1.000 1.000 1.010 1.000 1.020 1,446,000 1,462,200 1.0112 1,485 1,485 1,500 1,485 1,515 974 1,501.5 -0.99%
2020-08-10 0 1.010 1.000 1.010 1.000 1.040 1,422,000 1,457,180 1.0247 1,500 1,485 1,500 1,485 1,544 958 1,521.6 -0.98%
2020-08-07 0 1.020 1.000 1.020 1.000 1.050 1,048,000 1,061,920 1.0133 1,515 1,485 1,515 1,485 1,559 706 1,504.6 0.00%
2020-08-06 0 1.020 1.010 1.020 1.000 1.050 982,000 1,001,960 1.0203 1,515 1,500 1,515 1,485 1,559 661 1,515.0 2.00%
2020-08-05 0 1.000 1.000 1.010 1.000 1.040 988,000 1,003,820 1.0160 1,485 1,485 1,500 1,485 1,544 665 1,508.6 -0.99%
2020-08-04 0 1.010 1.000 1.010 1.010 1.030 1,076,000 1,094,640 1.0173 1,500 1,485 1,500 1,500 1,529 725 1,510.6 0.00%
2020-08-03 0 1.010 1.000 1.010 1.000 1.020 1,044,000 1,052,020 1.0077 1,500 1,485 1,500 1,485 1,515 703 1,496.3 -0.98%
2020-07-31 0 1.020 1.000 1.020 1.000 1.020 1,062,000 1,077,740 1.0148 1,515 1,485 1,515 1,485 1,515 715 1,506.9 0.99%
2020-07-30 0 1.010 1.000 1.030 1.010 1.020 1,814,000 1,832,180 1.0100 1,500 1,485 1,529 1,500 1,515 1,222 1,499.7 0.00%
2020-07-29 0 1.010 1.000 1.020 1.010 1.020 258,000 260,620 1.0102 1,500 1,485 1,515 1,500 1,515 174 1,499.9 1.00%
2020-07-28 0 1.000 0.990 1.020 1.000 1.040 2,174,000 2,195,700 1.0100 1,485 1,470 1,515 1,485 1,544 1,464 1,499.7 -1.96%
2020-07-27 0 1.020 1.000 1.020 1.000 1.040 510,000 517,380 1.0145 1,515 1,485 1,515 1,485 1,544 343 1,506.3 2.00%
2020-07-24 0 1.000 0.990 1.010 0.990 1.040 1,538,000 1,581,480 1.0283 1,485 1,470 1,500 1,470 1,544 1,036 1,526.8 0.00%
2020-07-23 0 1.000 0.990 1.000 0.990 1.000 52,000 51,620 0.9927 1,485 1,470 1,485 1,470 1,485 35 1,474.0 -0.99%
2020-07-22 0 1.010 1.000 1.010 1.010 1.020 410,000 414,180 1.0102 1,500 1,485 1,500 1,500 1,515 276 1,500.0 0.00%
2020-07-21 0 1.010 1.000 1.020 1.000 1.030 5,772,000 5,898,720 1.0220 1,500 1,485 1,515 1,485 1,529 3,887 1,517.5 0.00%
2020-07-20 0 1.010 1.000 1.020 0.990 1.030 2,438,000 2,463,840 1.0106 1,500 1,485 1,515 1,470 1,529 1,642 1,500.6 -0.98%
2020-07-17 0 1.020 1.000 1.020 1.010 1.020 296,000 299,000 1.0101 1,515 1,485 1,515 1,500 1,515 199 1,499.9 0.00%
2020-07-16 0 1.020 1.000 1.020 1.000 1.020 2,474,000 2,496,500 1.0091 1,515 1,485 1,515 1,485 1,515 1,666 1,498.4 0.00%
2020-07-15 0 1.020 1.000 1.030 1.000 1.030 10,322,000 10,455,060 1.0129 1,515 1,485 1,529 1,485 1,529 6,951 1,504.0 -0.97%
2020-07-14 0 1.030 1.010 1.030 0.990 1.130 860,000 891,560 1.0367 1,529 1,500 1,529 1,470 1,678 579 1,539.4 0.00%
2020-07-13 0 1.030 1.000 1.040 1.000 1.050 2,784,000 2,915,800 1.0473 1,529 1,485 1,544 1,485 1,559 1,875 1,555.2 1.98%
2020-07-10 0 1.010 0.990 1.010 1.000 1.010 390,000 390,020 1.0001 1,500 1,470 1,500 1,485 1,500 263 1,484.9 1.00%
2020-07-09 0 1.000 1.000 1.020 1.000 1.000 2,210,000 2,210,080 1.0000 1,485 1,485 1,515 1,485 1,485 1,488 1,484.9 -0.99%
2020-07-08 0 1.010 0.990 1.010 1.000 1.020 420,000 426,160 1.0147 1,500 1,470 1,500 1,485 1,515 283 1,506.6 -0.98%
2020-07-07 0 1.020 1.000 1.020 1.020 1.020 192,000 195,840 1.0200 1,515 1,485 1,515 1,515 1,515 129 1,514.6 0.00%
2020-07-06 0 1.020 1.000 1.020 1.010 1.020 224,000 228,420 1.0197 1,515 1,485 1,515 1,500 1,515 151 1,514.2 0.99%
2020-07-03 0 1.010 1.000 1.030 1.010 1.010 26,000 26,320 1.0123 1,500 1,485 1,529 1,500 1,500 18 1,503.1 -1.94%
2020-07-02 0 1.030 1.010 1.050 1.020 1.040 214,000 218,380 1.0205 1,529 1,500 1,559 1,515 1,544 144 1,515.3 1.98%
2020-06-30 0 1.010 1.000 1.030 1.010 1.020 2,506,000 2,531,140 1.0100 1,500 1,485 1,529 1,500 1,515 1,688 1,499.8 -0.98%
2020-06-29 0 1.020 1.010 1.040 0.950 1.060 410,000 411,100 1.0027 1,515 1,500 1,544 1,411 1,574 276 1,488.8 -5.56%
2020-06-26 0 1.080 1.060 1.080 1.060 1.080 214,000 230,960 1.0793 1,604 1,574 1,604 1,574 1,604 144 1,602.5 2.86%
2020-06-24 0 1.050 1.030 1.060 1.040 1.060 214,000 222,620 1.0403 1,559 1,529 1,574 1,544 1,574 144 1,544.7 0.00%
2020-06-23 0 1.050 1.020 1.050 1.030 1.100 210,000 216,440 1.0307 1,559 1,515 1,559 1,529 1,633 141 1,530.4 1.94%
2020-06-22 0 1.030 1.010 1.030 1.020 1.040 112,000 115,200 1.0286 1,529 1,500 1,529 1,515 1,544 75 1,527.3 0.98%
2020-06-19 0 1.020 0.800 1.020 1.010 1.020 1,068,000 1,081,500 1.0126 1,515 1,188 1,515 1,500 1,515 719 1,503.6 0.00%
2020-06-18 0 1.020 1.010 1.040 1.020 1.050 1,072,000 1,102,360 1.0283 1,515 1,500 1,544 1,515 1,559 722 1,526.9 -2.86%
2020-06-17 0 1.050 1.020 - 1.020 1.050 208,000 212,400 1.0212 1,559 1,515 - 1,515 1,559 140 1,516.3 1.94%
2020-06-16 0 1.030 1.020 1.030 1.030 1.060 328,000 338,080 1.0307 1,529 1,515 1,529 1,529 1,574 221 1,530.5 -1.90%
2020-06-15 0 1.050 1.030 1.060 1.050 1.060 5,620,000 5,901,020 1.0500 1,559 1,529 1,574 1,559 1,574 3,785 1,559.1 -0.94%
2020-06-12 0 1.060 1.020 1.060 1.040 1.110 250,000 271,860 1.0874 1,574 1,515 1,574 1,544 1,648 168 1,614.7 0.95%
2020-06-11 0 1.050 1.040 1.060 1.050 1.060 216,000 226,960 1.0507 1,559 1,544 1,574 1,559 1,574 145 1,560.2 -0.94%
2020-06-10 0 1.060 1.030 1.060 1.040 1.060 168,000 176,540 1.0508 1,574 1,529 1,574 1,544 1,574 113 1,560.3 0.00%
2020-06-09 0 1.060 1.040 1.060 1.050 1.060 222,000 233,320 1.0510 1,574 1,544 1,574 1,559 1,574 150 1,560.6 -0.93%
2020-06-08 0 1.070 1.040 1.070 1.060 1.070 170,000 180,400 1.0612 1,589 1,544 1,589 1,574 1,589 114 1,575.7 0.00%
2020-06-05 0 1.070 1.040 1.080 1.050 1.070 506,000 531,360 1.0501 1,589 1,544 1,604 1,559 1,589 341 1,559.3 -1.83%
2020-06-04 0 1.090 1.050 1.090 1.080 1.150 458,000 524,940 1.1462 1,618 1,559 1,618 1,604 1,708 308 1,701.9 0.00%
2020-06-03 0 1.090 1.050 1.090 - - 0 0 - 1,618 1,559 1,618 - - 0 - 0.00%
2020-06-02 0 1.090 1.050 1.090 1.060 1.090 1,036,000 1,107,920 1.0694 1,618 1,559 1,618 1,574 1,618 698 1,587.9 3.81%
2020-06-01 0 1.050 1.040 1.060 1.050 1.100 442,000 485,040 1.0974 1,559 1,544 1,574 1,559 1,633 298 1,629.4 -0.94%
2020-05-29 0 1.060 1.040 1.060 1.050 1.060 1,000,000 1,050,320 1.0503 1,574 1,544 1,574 1,559 1,574 673 1,559.6 -1.85%
2020-05-28 0 1.080 1.060 1.080 1.060 1.080 1,028,000 1,102,520 1.0725 1,604 1,574 1,604 1,574 1,604 692 1,592.5 0.93%
2020-05-27 0 1.070 1.040 1.090 1.040 1.090 958,000 1,034,980 1.0804 1,589 1,544 1,618 1,544 1,618 645 1,604.2 1.90%
2020-05-26 0 1.050 1.020 1.050 1.030 1.060 970,000 1,011,240 1.0425 1,559 1,515 1,559 1,529 1,574 653 1,548.0 0.00%
2020-05-25 0 1.050 1.030 1.050 1.050 1.130 906,000 1,002,560 1.1066 1,559 1,529 1,559 1,559 1,678 610 1,643.1 0.00%
2020-05-22 0 1.050 1.010 1.050 1.020 1.050 968,000 1,006,620 1.0399 1,559 1,500 1,559 1,515 1,559 652 1,544.1 1.94%
2020-05-21 0 1.030 1.010 1.040 1.020 1.040 984,000 1,014,740 1.0312 1,529 1,500 1,544 1,515 1,544 663 1,531.2 0.98%
2020-05-20 0 1.020 1.010 1.040 1.020 1.050 964,000 1,007,660 1.0453 1,515 1,500 1,544 1,515 1,559 649 1,552.1 0.00%
2020-05-19 0 1.020 1.020 1.040 1.020 1.040 1,026,000 1,062,700 1.0358 1,515 1,515 1,544 1,515 1,544 691 1,538.0 -0.97%
2020-05-18 0 1.030 1.010 1.020 1.020 1.080 968,000 1,007,780 1.0411 1,529 1,500 1,515 1,515 1,604 652 1,545.9 -0.96%
2020-05-15 0 1.040 1.010 1.040 1.010 1.060 990,000 1,023,500 1.0338 1,544 1,500 1,544 1,500 1,574 667 1,535.1 0.97%
2020-05-14 0 1.030 1.030 1.050 1.030 1.090 956,000 1,018,600 1.0655 1,529 1,529 1,559 1,529 1,618 644 1,582.1 -4.63%
2020-05-13 0 1.080 1.050 1.090 1.040 1.110 948,000 1,021,460 1.0775 1,604 1,559 1,618 1,544 1,648 638 1,599.9 1.89%
2020-05-12 0 1.060 1.020 1.060 1.050 1.060 996,000 1,045,940 1.0501 1,574 1,515 1,574 1,559 1,574 671 1,559.3 1.92%
2020-05-11 0 1.040 1.030 1.070 1.040 1.100 1,130,000 1,229,020 1.0876 1,544 1,529 1,589 1,544 1,633 761 1,615.0 -2.80%
2020-05-08 0 1.070 1.040 1.070 1.050 1.070 1,044,000 1,096,940 1.0507 1,589 1,544 1,589 1,559 1,589 703 1,560.2 0.94%
2020-05-07 0 1.060 1.050 1.070 1.060 1.090 952,000 1,019,800 1.0712 1,574 1,559 1,589 1,574 1,618 641 1,590.6 0.00%
2020-05-06 0 1.060 1.050 1.100 1.050 1.190 900,000 1,025,900 1.1399 1,574 1,559 1,633 1,559 1,767 606 1,692.6 -7.02%
2020-05-05 0 1.140 1.110 1.290 1.080 1.200 968,000 1,109,400 1.1461 1,693 1,648 1,915 1,604 1,782 652 1,701.8 3.64%
2020-05-04 0 1.100 1.060 1.130 1.060 1.230 1,044,000 1,180,740 1.1310 1,633 1,574 1,678 1,574 1,826 703 1,679.3 2.80%
2020-04-29 0 1.070 1.060 1.070 1.050 1.080 982,000 1,046,980 1.0662 1,589 1,574 1,589 1,559 1,604 661 1,583.1 0.00%
2020-04-28 0 1.070 1.050 1.070 1.040 1.080 942,000 1,000,920 1.0625 1,589 1,559 1,589 1,544 1,604 634 1,577.7 0.00%
2020-04-27 0 1.070 1.040 1.080 1.030 1.080 1,018,000 1,074,460 1.0555 1,589 1,544 1,604 1,529 1,604 686 1,567.2 1.90%
2020-04-24 0 1.050 1.040 1.070 1.040 1.140 938,000 1,031,340 1.0995 1,559 1,544 1,589 1,544 1,693 632 1,632.6 -2.78%
2020-04-23 0 1.080 1.040 1.080 1.010 1.080 978,000 1,019,880 1.0428 1,604 1,544 1,604 1,500 1,604 659 1,548.4 0.93%
2020-04-22 0 1.070 1.050 1.070 1.030 1.110 1,042,000 1,116,860 1.0718 1,589 1,559 1,589 1,529 1,648 702 1,591.5 -0.93%
2020-04-21 0 1.080 1.040 1.080 1.040 1.080 978,000 1,028,700 1.0518 1,604 1,544 1,604 1,544 1,604 659 1,561.8 0.00%
2020-04-20 0 1.080 1.040 1.080 1.040 1.200 944,000 1,021,240 1.0818 1,604 1,544 1,604 1,544 1,782 636 1,606.4 0.00%
2020-04-17 0 1.080 1.060 1.080 1.040 1.160 944,000 1,019,300 1.0798 1,604 1,574 1,604 1,544 1,722 636 1,603.3 0.00%
2020-04-16 0 1.080 1.040 1.080 1.030 1.080 958,000 1,011,760 1.0561 1,604 1,544 1,604 1,529 1,604 645 1,568.2 0.93%
2020-04-15 0 1.070 1.040 1.070 1.060 1.130 926,000 1,012,840 1.0938 1,589 1,544 1,589 1,574 1,678 624 1,624.1 0.94%
2020-04-14 0 1.060 0.820 1.060 1.040 1.070 962,000 1,009,560 1.0494 1,574 1,218 1,574 1,544 1,589 648 1,558.3 0.95%
2020-04-09 0 1.050 1.020 1.050 1.030 1.060 980,000 1,028,320 1.0493 1,559 1,515 1,559 1,529 1,574 660 1,558.1 0.00%
2020-04-08 0 1.050 1.020 1.050 1.020 1.070 1,012,000 1,048,020 1.0356 1,559 1,515 1,559 1,515 1,589 682 1,537.7 0.96%
2020-04-07 0 1.040 1.000 1.040 0.990 1.080 3,380,000 3,472,640 1.0274 1,544 1,485 1,544 1,470 1,604 2,276 1,525.6 0.97%
2020-04-06 0 1.030 0.990 1.030 1.000 1.040 1,018,000 1,037,720 1.0194 1,529 1,470 1,529 1,485 1,544 686 1,513.6 -0.96%
2020-04-03 0 1.040 1.000 1.040 1.000 1.040 1,012,000 1,028,300 1.0161 1,544 1,485 1,544 1,485 1,544 682 1,508.8 0.97%
2020-04-02 0 1.030 1.000 1.040 0.990 1.100 962,000 1,012,160 1.0521 1,529 1,485 1,544 1,470 1,633 648 1,562.3 -0.96%
2020-04-01 0 1.040 1.000 1.060 1.030 1.060 988,000 1,023,960 1.0364 1,544 1,485 1,574 1,529 1,574 665 1,538.9 -5.45%
2020-03-31 0 1.100 1.060 1.110 1.040 1.130 944,000 1,014,620 1.0748 1,633 1,574 1,648 1,544 1,678 636 1,595.9 0.00%
2020-03-30 0 1.100 1.060 1.100 1.070 1.120 974,000 1,065,440 1.0939 1,633 1,574 1,633 1,589 1,663 656 1,624.3 1.85%
2020-03-27 0 1.080 1.060 1.090 1.080 1.100 926,000 1,000,340 1.0803 1,604 1,574 1,618 1,604 1,633 624 1,604.1 0.00%
2020-03-26 0 1.080 1.070 1.080 1.060 1.120 948,000 1,023,120 1.0792 1,604 1,589 1,604 1,574 1,663 638 1,602.5 -6.09%
2020-03-25 0 1.150 1.100 1.150 1.120 1.150 886,000 1,009,600 1.1395 1,708 1,633 1,708 1,663 1,708 597 1,692.0 0.88%
2020-03-24 0 1.140 1.100 1.140 1.100 1.250 884,000 1,051,340 1.1893 1,693 1,633 1,693 1,633 1,856 595 1,765.9 -7.32%
2020-03-23 0 1.230 1.090 1.240 1.230 1.280 940,000 1,173,320 1.2482 1,826 1,618 1,841 1,826 1,901 633 1,853.4 2.50%
2020-03-20 0 1.200 1.160 1.210 1.210 1.260 834,000 1,019,780 1.2228 1,782 1,722 1,797 1,797 1,871 562 1,815.6 0.84%
2020-03-19 0 1.190 1.120 1.200 1.080 1.200 1,056,000 1,212,840 1.1485 1,767 1,663 1,782 1,604 1,782 711 1,705.4 9.17%
2020-03-18 0 1.090 1.040 1.090 1.010 1.100 1,062,000 1,149,300 1.0822 1,618 1,544 1,618 1,500 1,633 715 1,606.9 0.00%
2020-03-17 0 1.090 1.020 1.090 1.060 1.140 944,000 1,023,420 1.0841 1,618 1,515 1,618 1,574 1,693 636 1,609.8 -4.39%
2020-03-16 0 1.140 1.120 1.140 1.130 1.210 876,000 1,019,140 1.1634 1,693 1,663 1,693 1,678 1,797 590 1,727.5 -5.00%
2020-03-13 0 1.200 1.110 1.200 1.180 1.220 846,000 1,011,660 1.1958 1,782 1,648 1,782 1,752 1,812 570 1,775.6 -2.44%
2020-03-12 0 1.230 1.180 1.230 1.190 1.260 824,000 1,011,580 1.2276 1,826 1,752 1,826 1,767 1,871 555 1,822.9 1.65%
2020-03-11 0 1.210 1.180 1.230 1.190 1.220 864,000 1,045,400 1.2100 1,797 1,752 1,826 1,767 1,812 582 1,796.6 -1.63%
2020-03-10 0 1.230 1.190 1.230 1.210 1.260 830,000 1,030,380 1.2414 1,826 1,767 1,826 1,797 1,871 559 1,843.3 -0.81%
2020-03-09 0 1.240 1.210 1.250 1.230 1.270 840,000 1,056,060 1.2572 1,841 1,797 1,856 1,826 1,886 566 1,866.8 0.00%
2020-03-06 0 1.240 1.210 1.250 1.210 1.250 830,000 1,016,860 1.2251 1,841 1,797 1,856 1,797 1,856 559 1,819.2 0.00%
2020-03-05 0 1.240 1.210 - 1.200 1.240 858,000 1,032,860 1.2038 1,841 1,797 - 1,782 1,841 578 1,787.5 0.00%
2020-03-04 0 1.240 1.150 1.240 1.200 1.240 854,000 1,050,260 1.2298 1,841 1,708 1,841 1,782 1,841 575 1,826.1 0.81%
2020-03-03 0 1.230 1.160 1.240 1.190 1.240 840,000 1,027,960 1.2238 1,826 1,722 1,841 1,767 1,841 566 1,817.1 0.82%
2020-03-02 0 1.220 1.150 1.240 1.210 1.290 830,000 1,020,740 1.2298 1,812 1,708 1,841 1,797 1,915 559 1,826.1 -0.81%
2020-02-28 0 1.230 1.120 1.240 1.190 1.270 834,000 1,023,460 1.2272 1,826 1,663 1,841 1,767 1,886 562 1,822.2 -0.81%
2020-02-27 0 1.240 1.190 1.250 1.220 1.290 824,000 1,027,800 1.2473 1,841 1,767 1,856 1,812 1,915 555 1,852.1 0.81%
2020-02-26 0 1.230 1.150 1.240 1.200 1.280 858,000 1,062,700 1.2386 1,826 1,708 1,841 1,782 1,901 578 1,839.1 -1.60%
2020-02-25 0 1.250 1.120 1.250 1.220 1.290 850,000 1,064,340 1.2522 1,856 1,663 1,856 1,812 1,915 572 1,859.3 0.00%
2020-02-24 0 1.250 1.230 1.250 1.210 1.280 834,000 1,033,460 1.2392 1,856 1,826 1,856 1,797 1,901 562 1,840.0 0.00%
2020-02-21 0 1.250 1.210 1.250 1.220 1.280 844,000 1,047,240 1.2408 1,856 1,797 1,856 1,812 1,901 568 1,842.4 4.17%
2020-02-20 0 1.200 1.150 1.210 1.210 1.290 862,000 1,086,020 1.2599 1,782 1,708 1,797 1,797 1,915 581 1,870.8 -4.00%
2020-02-19 0 1.250 1.140 1.260 1.180 1.270 836,000 1,002,980 1.1997 1,856 1,693 1,871 1,752 1,886 563 1,781.4 5.93%
2020-02-18 0 1.180 1.110 1.180 1.100 1.180 1,126,000 1,263,720 1.1223 1,752 1,648 1,752 1,633 1,752 758 1,666.5 4.42%
2020-02-17 0 1.130 1.120 1.130 1.110 1.140 912,000 1,029,660 1.1290 1,678 1,663 1,678 1,648 1,693 614 1,676.4 0.89%
2020-02-14 0 1.120 1.100 1.130 1.120 1.140 950,000 1,071,480 1.1279 1,663 1,633 1,678 1,663 1,693 640 1,674.7 -0.88%
2020-02-13 0 1.130 1.120 1.160 1.130 1.180 924,000 1,064,300 1.1518 1,678 1,663 1,722 1,678 1,752 622 1,710.3 -5.04%
2020-02-12 0 1.190 1.170 1.190 1.180 1.200 64,000 75,640 1.1819 1,767 1,737 1,767 1,752 1,782 43 1,754.9 0.00%
2020-02-11 0 1.190 1.150 1.210 1.180 1.200 318,000 378,460 1.1901 1,767 1,708 1,797 1,752 1,782 214 1,767.2 -0.83%
2020-02-10 0 1.200 1.160 1.200 1.170 1.230 830,000 998,860 1.2034 1,782 1,722 1,782 1,737 1,826 559 1,786.9 -0.83%
2020-02-07 0 1.210 1.180 1.210 1.190 1.380 5,426,000 6,697,180 1.2343 1,797 1,752 1,797 1,767 2,049 3,654 1,832.7 -9.70%
2020-02-06 0 1.340 1.280 1.350 1.220 1.360 5,982,000 7,754,520 1.2963 1,990 1,901 2,005 1,812 2,019 4,029 1,924.8 7.20%
2020-02-05 0 1.250 1.190 1.250 1.230 1.250 716,000 886,540 1.2382 1,856 1,767 1,856 1,826 1,856 482 1,838.5 -1.57%
2020-02-04 0 1.270 1.170 1.300 1.130 1.280 1,248,000 1,540,940 1.2347 1,886 1,737 1,930 1,678 1,901 840 1,833.4 11.40%
2020-02-03 0 1.140 1.130 1.190 1.110 1.190 458,000 511,840 1.1176 1,693 1,678 1,767 1,648 1,767 308 1,659.4 -10.24%
2020-01-31 0 1.270 1.170 1.280 1.150 1.290 804,000 961,780 1.1962 1,886 1,737 1,901 1,708 1,915 541 1,776.3 4.96%
2020-01-30 0 1.210 1.160 1.250 1.190 1.240 594,000 712,380 1.1993 1,797 1,722 1,856 1,767 1,841 400 1,780.8 -3.20%
2020-01-29 0 1.250 1.150 1.300 1.100 1.260 684,000 769,740 1.1254 1,856 1,708 1,930 1,633 1,871 461 1,671.0 -4.58%
2020-01-24 0 1.310 1.250 1.310 1.270 1.310 306,000 397,340 1.2985 1,945 1,856 1,945 1,886 1,945 206 1,928.1 -1.50%
2020-01-23 0 1.330 1.290 1.350 1.240 1.410 648,000 863,520 1.3326 1,975 1,915 2,005 1,841 2,094 436 1,978.7 -0.75%
2020-01-22 0 1.340 1.330 1.350 1.260 1.400 662,000 873,000 1.3187 1,990 1,975 2,005 1,871 2,079 446 1,958.1 4.69%
2020-01-21 0 1.280 1.230 1.320 1.180 1.300 560,000 678,960 1.2124 1,901 1,826 1,960 1,752 1,930 377 1,800.3 5.79%
2020-01-20 0 1.210 1.150 - 1.160 1.300 2,328,000 2,813,880 1.2087 1,797 1,708 - 1,722 1,930 1,568 1,794.8 3.42%
2020-01-17 0 1.170 1.140 1.180 1.140 1.170 9,408,000 10,819,460 1.1500 1,737 1,693 1,752 1,693 1,737 6,336 1,707.6 0.86%
2020-01-16 0 1.160 1.140 1.170 1.140 1.170 754,000 865,580 1.1480 1,722 1,693 1,737 1,693 1,737 508 1,704.6 3.57%
2020-01-15 0 1.120 1.120 1.150 1.120 1.160 852,000 973,520 1.1426 1,663 1,663 1,708 1,663 1,722 574 1,696.6 -4.27%
2020-01-14 0 1.170 1.140 1.170 1.150 1.180 740,000 865,380 1.1694 1,737 1,693 1,737 1,708 1,752 498 1,736.4 1.74%
2020-01-13 0 1.150 1.130 1.160 1.140 1.160 740,000 850,380 1.1492 1,708 1,678 1,722 1,693 1,722 498 1,706.3 -0.86%
2020-01-10 0 1.160 1.140 1.160 1.130 1.200 860,000 998,280 1.1608 1,722 1,693 1,722 1,678 1,782 579 1,723.6 2.65%
2020-01-09 0 1.130 1.130 1.140 1.130 1.140 718,000 812,400 1.1315 1,678 1,678 1,693 1,678 1,693 484 1,680.1 0.00%
2020-01-08 0 1.130 1.120 1.140 1.130 1.140 726,000 822,280 1.1326 1,678 1,663 1,693 1,678 1,693 489 1,681.8 -1.74%
2020-01-07 0 1.150 1.120 1.150 1.130 1.150 738,000 839,340 1.1373 1,708 1,663 1,708 1,678 1,708 497 1,688.8 0.88%
2020-01-06 0 1.140 1.120 1.140 1.130 1.150 736,000 834,900 1.1344 1,693 1,663 1,693 1,678 1,708 496 1,684.4 0.88%
2020-01-03 0 1.130 1.120 1.140 1.130 1.150 748,000 849,760 1.1360 1,678 1,663 1,693 1,678 1,708 504 1,686.9 -1.74%
2020-01-02 0 1.150 1.120 1.150 1.130 1.220 780,000 907,600 1.1636 1,708 1,663 1,708 1,678 1,812 525 1,727.8 -1.71%
2019-12-31 0 1.170 1.150 1.170 1.160 1.170 520,000 605,920 1.1652 1,737 1,708 1,737 1,722 1,737 350 1,730.2 0.86%
2019-12-30 0 1.160 1.150 1.170 1.140 1.170 734,000 848,300 1.1557 1,722 1,708 1,737 1,693 1,737 494 1,716.1 0.00%
2019-12-27 0 1.160 1.130 1.180 1.130 1.180 710,000 822,120 1.1579 1,722 1,678 1,752 1,678 1,752 478 1,719.3 0.87%
2019-12-24 0 1.150 1.140 1.160 1.140 1.160 900,000 1,031,080 1.1456 1,708 1,693 1,722 1,693 1,722 606 1,701.1 0.88%
2019-12-23 0 1.140 1.140 1.160 1.130 1.160 1,368,000 1,571,400 1.1487 1,693 1,693 1,722 1,678 1,722 921 1,705.6 0.00%
2019-12-20 0 1.140 1.120 1.150 1.130 1.150 98,000 111,480 1.1376 1,693 1,663 1,708 1,678 1,708 66 1,689.1 -1.72%
2019-12-19 0 1.160 1.120 1.200 1.130 1.150 782,000 885,540 1.1324 1,722 1,663 1,782 1,678 1,708 527 1,681.5 2.65%
2019-12-18 0 1.130 1.120 1.140 1.130 1.140 764,000 864,020 1.1309 1,678 1,663 1,693 1,678 1,693 515 1,679.3 0.00%
2019-12-17 0 1.130 1.120 1.140 1.120 1.140 752,000 849,920 1.1302 1,678 1,663 1,693 1,663 1,693 506 1,678.2 -0.88%
2019-12-16 0 1.140 1.120 1.140 1.120 1.140 746,000 842,320 1.1291 1,693 1,663 1,693 1,663 1,693 502 1,676.6 0.00%
2019-12-13 0 1.140 1.090 1.140 1.130 1.150 740,000 840,900 1.1364 1,693 1,618 1,693 1,678 1,708 498 1,687.3 0.00%
2019-12-12 0 1.140 1.130 1.150 1.130 1.170 744,000 853,500 1.1472 1,693 1,678 1,708 1,678 1,737 501 1,703.4 -0.87%
2019-12-11 0 1.150 1.120 1.150 1.140 1.150 872,000 994,820 1.1408 1,708 1,663 1,708 1,693 1,708 587 1,694.0 0.88%
2019-12-10 0 1.140 1.110 1.150 1.130 1.140 744,000 843,400 1.1336 1,693 1,648 1,708 1,678 1,693 501 1,683.2 -0.87%
2019-12-09 0 1.150 1.120 1.150 1.140 1.150 730,000 833,500 1.1418 1,708 1,663 1,708 1,693 1,708 492 1,695.4 0.88%
2019-12-06 0 1.140 1.120 1.140 1.130 1.150 730,000 827,420 1.1335 1,693 1,663 1,693 1,678 1,708 492 1,683.0 0.88%
2019-12-05 0 1.130 1.120 1.150 1.130 1.150 730,000 833,420 1.1417 1,678 1,663 1,708 1,678 1,708 492 1,695.2 -1.74%
2019-12-04 0 1.150 1.130 1.150 1.140 1.200 886,000 1,014,420 1.1449 1,708 1,678 1,708 1,693 1,782 597 1,700.1 1.77%
2019-12-03 0 1.130 1.120 1.200 1.130 1.200 116,000 131,260 1.1316 1,678 1,663 1,782 1,678 1,782 78 1,680.2 0.00%
2019-12-02 0 1.130 1.110 1.140 1.110 1.130 800,000 896,780 1.1210 1,678 1,648 1,693 1,648 1,678 539 1,664.5 -0.88%
2019-11-29 0 1.140 1.110 1.140 1.110 1.140 738,000 833,020 1.1288 1,693 1,648 1,693 1,648 1,693 497 1,676.0 1.79%
2019-11-28 0 1.120 1.110 1.160 1.120 1.180 828,000 957,840 1.1568 1,663 1,648 1,722 1,663 1,752 558 1,717.7 -5.08%
2019-11-27 0 1.180 1.140 1.190 1.170 1.200 714,000 846,020 1.1849 1,752 1,693 1,767 1,737 1,782 481 1,759.4 -4.07%
2019-11-26 0 1.230 1.180 1.250 1.120 1.230 734,000 837,620 1.1412 1,826 1,752 1,856 1,663 1,826 494 1,694.5 8.85%
2019-11-25 0 1.130 1.110 1.140 1.130 1.160 710,000 807,420 1.1372 1,678 1,648 1,693 1,678 1,722 478 1,688.6 -2.59%
2019-11-22 0 1.160 1.110 1.180 1.130 1.210 676,000 780,620 1.1548 1,722 1,648 1,752 1,678 1,797 455 1,714.7 2.65%
2019-11-21 0 1.130 1.110 - 1.130 1.140 748,000 847,960 1.1336 1,678 1,648 - 1,678 1,693 504 1,683.3 -0.88%
2019-11-20 0 1.140 1.110 1.140 1.130 1.140 762,000 862,740 1.1322 1,693 1,648 1,693 1,678 1,693 513 1,681.2 0.88%
2019-11-19 0 1.130 1.120 1.140 1.110 1.140 750,000 843,380 1.1245 1,678 1,663 1,693 1,648 1,693 505 1,669.7 0.00%
2019-11-18 0 1.130 1.100 1.130 1.120 1.130 754,000 844,560 1.1201 1,678 1,633 1,678 1,663 1,678 508 1,663.2 0.89%
2019-11-15 0 1.120 1.100 1.130 1.120 1.130 758,000 851,040 1.1227 1,663 1,633 1,678 1,663 1,678 510 1,667.1 -0.88%
2019-11-14 0 1.130 1.110 1.130 1.120 1.130 746,000 835,600 1.1201 1,678 1,648 1,678 1,663 1,678 502 1,663.2 -0.88%
2019-11-13 0 1.140 1.110 1.140 1.110 1.140 98,000 109,920 1.1216 1,693 1,648 1,693 1,648 1,693 66 1,665.5 0.88%
2019-11-12 0 1.130 1.110 1.140 1.120 1.150 746,000 841,580 1.1281 1,678 1,648 1,693 1,663 1,708 502 1,675.1 1.80%
2019-11-11 0 1.110 1.110 1.130 1.100 1.130 760,000 850,320 1.1188 1,648 1,648 1,678 1,633 1,678 512 1,661.3 -1.77%
2019-11-08 0 1.130 1.090 1.130 1.100 1.140 754,000 849,600 1.1268 1,678 1,618 1,678 1,633 1,693 508 1,673.1 -2.59%
2019-11-07 0 1.160 1.090 1.160 1.130 1.160 748,000 848,440 1.1343 1,722 1,618 1,722 1,678 1,722 504 1,684.2 3.57%
2019-11-06 0 1.120 1.100 1.130 1.120 1.130 748,000 838,060 1.1204 1,663 1,633 1,678 1,663 1,678 504 1,663.6 -0.88%
2019-11-05 0 1.130 1.110 1.130 1.120 1.180 756,000 854,980 1.1309 1,678 1,648 1,678 1,663 1,752 509 1,679.3 0.00%
2019-11-04 0 1.130 1.100 1.140 1.130 1.140 662,000 748,180 1.1302 1,678 1,633 1,693 1,678 1,693 446 1,678.2 0.00%
2019-11-01 0 1.130 1.100 1.130 1.120 1.150 754,000 853,660 1.1322 1,678 1,633 1,678 1,663 1,708 508 1,681.1 0.00%
2019-10-31 0 1.130 1.130 1.150 1.130 1.160 760,000 866,900 1.1407 1,678 1,678 1,708 1,678 1,722 512 1,693.7 0.89%
2019-10-30 0 1.120 1.090 1.140 1.120 1.150 734,000 832,880 1.1347 1,663 1,618 1,693 1,663 1,708 494 1,684.9 -1.75%
2019-10-29 0 1.140 1.140 1.150 1.140 1.150 692,000 792,120 1.1447 1,693 1,693 1,708 1,693 1,708 466 1,699.7 -0.87%
2019-10-28 0 1.150 1.150 1.250 1.110 1.130 714,000 796,420 1.1154 1,708 1,708 1,856 1,648 1,678 481 1,656.3 2.68%
2019-10-25 0 1.120 1.090 1.130 1.110 1.130 748,000 837,360 1.1195 1,663 1,618 1,678 1,648 1,678 504 1,662.3 -0.88%
2019-10-24 0 1.130 1.090 1.130 1.090 1.150 744,000 824,120 1.1077 1,678 1,618 1,678 1,618 1,708 501 1,644.8 2.73%
2019-10-23 0 1.100 1.090 - 1.100 1.100 706,000 776,600 1.1000 1,633 1,618 - 1,633 1,633 475 1,633.3 -0.90%
2019-10-22 0 1.110 1.090 - 1.090 1.110 712,000 780,120 1.0957 1,648 1,618 - 1,618 1,648 480 1,626.9 0.91%
2019-10-21 0 1.100 1.060 1.250 1.090 1.110 744,000 816,120 1.0969 1,633 1,574 1,856 1,618 1,648 501 1,628.8 1.85%
2019-10-18 0 1.080 1.070 1.100 1.080 1.100 764,000 831,240 1.0880 1,604 1,589 1,633 1,604 1,633 515 1,615.5 -1.82%
2019-10-17 0 1.100 1.080 1.110 1.080 1.110 826,000 902,620 1.0928 1,633 1,604 1,648 1,604 1,648 556 1,622.6 1.85%
2019-10-16 0 1.080 1.040 1.080 1.070 1.110 1,150,000 1,247,600 1.0849 1,604 1,544 1,604 1,589 1,648 774 1,610.9 -2.70%
2019-10-15 0 1.110 1.090 1.130 1.080 1.130 18,000 20,100 1.1167 1,648 1,618 1,678 1,604 1,678 12 1,658.1 -0.89%
2019-10-14 0 1.120 1.100 1.120 1.100 1.120 44,000 49,200 1.1182 1,663 1,633 1,663 1,633 1,663 30 1,660.3 -0.88%
2019-10-11 0 1.130 1.110 1.150 1.100 1.140 740,000 836,380 1.1302 1,678 1,648 1,708 1,633 1,693 498 1,678.3 -2.59%
2019-10-10 0 1.160 1.100 1.160 1.160 1.200 726,000 847,480 1.1673 1,722 1,633 1,722 1,722 1,782 489 1,733.3 -1.69%
2019-10-09 0 1.180 1.150 1.180 1.100 1.240 672,000 779,020 1.1593 1,752 1,708 1,752 1,633 1,841 453 1,721.3 4.42%
2019-10-08 0 1.130 1.070 1.250 1.120 1.130 504,000 567,560 1.1261 1,678 1,589 1,856 1,663 1,678 339 1,672.1 -0.88%
2019-10-04 0 1.140 1.100 - 1.140 1.160 396,000 456,840 1.1536 1,693 1,633 - 1,693 1,722 267 1,713.0 0.00%
2019-10-03 0 1.140 1.100 - 1.130 1.140 432,000 490,680 1.1358 1,693 1,633 - 1,678 1,693 291 1,686.6 -0.87%
2019-10-02 0 1.150 1.130 - 1.150 1.170 468,000 544,320 1.1631 1,708 1,678 - 1,708 1,737 315 1,727.0 -0.86%
2019-09-30 0 1.160 1.130 1.200 1.140 1.200 778,000 902,700 1.1603 1,722 1,678 1,782 1,693 1,782 524 1,722.9 1.75%
2019-09-27 0 1.140 1.120 1.150 1.120 1.150 810,000 921,940 1.1382 1,693 1,663 1,708 1,663 1,708 546 1,690.1 0.00%
2019-09-26 0 1.140 1.120 1.150 1.120 1.150 774,829 880,583 1.1365 1,693 1,663 1,708 1,663 1,708 522 1,687.5 0.88%
2019-09-25 0 1.130 1.110 1.140 1.120 1.150 484,000 549,180 1.1347 1,678 1,648 1,693 1,663 1,708 326 1,684.8 -2.59%
2019-09-24 0 1.160 1.120 1.160 1.120 1.160 772,000 875,900 1.1346 1,722 1,663 1,722 1,663 1,722 520 1,684.7 1.75%
2019-09-23 0 1.140 1.110 1.150 1.130 1.200 822,426 946,221 1.1505 1,693 1,648 1,708 1,678 1,782 554 1,708.4 0.00%
2019-09-20 0 1.140 1.130 1.150 1.110 1.190 790,000 899,920 1.1391 1,693 1,678 1,708 1,648 1,767 532 1,691.5 1.79%
2019-09-19 0 1.120 1.090 1.130 1.100 1.120 738,000 815,580 1.1051 1,663 1,618 1,678 1,633 1,663 497 1,641.0 1.82%
2019-09-18 0 1.100 1.070 1.120 1.100 1.160 1,472,000 1,639,300 1.1137 1,633 1,589 1,663 1,633 1,722 991 1,653.6 -2.65%
2019-09-17 0 1.130 1.100 1.130 1.110 1.130 324,000 362,940 1.1202 1,678 1,633 1,678 1,648 1,678 218 1,663.3 2.73%
2019-09-16 0 1.100 1.090 1.130 1.100 1.190 830,000 920,580 1.1091 1,633 1,618 1,678 1,633 1,767 559 1,646.9 -1.79%
2019-09-13 0 1.120 1.100 - 1.080 1.130 736,000 813,180 1.1049 1,663 1,633 - 1,604 1,678 496 1,640.6 1.82%
2019-09-12 0 1.100 1.090 1.110 1.100 1.110 726,000 798,740 1.1002 1,633 1,618 1,648 1,633 1,648 489 1,633.6 -1.79%
2019-09-11 0 1.120 1.100 1.130 1.090 1.150 818,000 902,220 1.1030 1,663 1,633 1,678 1,618 1,708 551 1,637.7 2.75%
2019-09-10 0 1.090 1.080 1.100 1.090 1.250 800,000 875,060 1.0938 1,618 1,604 1,633 1,618 1,856 539 1,624.2 -6.84%
2019-09-09 0 1.170 1.070 1.170 1.080 1.180 778,000 853,140 1.0966 1,737 1,589 1,737 1,604 1,752 524 1,628.3 8.33%
2019-09-06 0 1.080 1.080 1.100 1.080 1.110 804,000 876,580 1.0903 1,604 1,604 1,633 1,604 1,648 541 1,618.9 -1.82%
2019-09-05 0 1.100 1.070 1.100 1.070 1.100 838,000 905,840 1.0810 1,633 1,589 1,633 1,589 1,633 564 1,605.1 2.80%
2019-09-04 0 1.070 1.070 1.090 1.070 1.150 790,000 862,860 1.0922 1,589 1,589 1,618 1,589 1,708 532 1,621.8 -0.93%
2019-09-03 0 1.080 1.050 1.100 1.070 1.120 658,000 714,040 1.0852 1,604 1,559 1,633 1,589 1,663 443 1,611.3 -2.70%
2019-09-02 0 1.110 1.090 1.120 1.070 1.120 680,000 744,180 1.0944 1,648 1,618 1,663 1,589 1,663 458 1,625.0 1.83%
2019-08-30 0 1.090 1.060 1.090 1.070 1.120 668,000 725,460 1.0860 1,618 1,574 1,618 1,589 1,663 450 1,612.6 -0.91%
2019-08-29 0 1.100 1.070 1.120 1.040 1.100 642,000 686,120 1.0687 1,633 1,589 1,663 1,544 1,633 432 1,586.9 5.77%
2019-08-28 0 1.040 1.030 1.050 1.020 1.060 624,000 650,300 1.0421 1,544 1,529 1,559 1,515 1,574 420 1,547.4 0.00%
2019-08-27 0 1.040 1.030 1.060 1.040 1.080 722,000 760,140 1.0528 1,544 1,529 1,574 1,544 1,604 486 1,563.3 -1.89%
2019-08-26 0 1.060 1.040 1.090 1.050 1.100 722,000 766,020 1.0610 1,574 1,544 1,618 1,559 1,633 486 1,575.4 0.00%
2019-08-23 0 1.060 1.030 1.070 1.040 1.060 666,000 703,960 1.0570 1,574 1,529 1,589 1,544 1,574 449 1,569.5 0.00%
2019-08-22 0 1.060 1.040 1.070 1.040 1.060 662,000 698,100 1.0545 1,574 1,544 1,589 1,544 1,574 446 1,565.8 0.95%
2019-08-21 0 1.050 1.020 1.070 1.040 1.070 686,000 720,060 1.0497 1,559 1,515 1,589 1,544 1,589 462 1,558.6 -1.87%
2019-08-20 0 1.070 1.060 1.070 1.020 1.080 740,000 786,120 1.0623 1,589 1,574 1,589 1,515 1,604 498 1,577.4 0.00%
2019-08-19 0 1.070 1.050 1.070 1.070 1.120 658,000 707,900 1.0758 1,589 1,559 1,589 1,589 1,663 443 1,597.5 0.94%
2019-08-16 0 1.060 1.050 1.070 1.060 1.130 670,000 727,900 1.0864 1,574 1,559 1,589 1,574 1,678 451 1,613.2 -8.62%
2019-08-15 0 1.160 1.050 1.160 1.060 1.160 740,000 794,320 1.0734 1,722 1,559 1,722 1,574 1,722 498 1,593.9 8.41%
2019-08-14 0 1.070 1.050 1.080 1.070 1.110 612,000 660,980 1.0800 1,589 1,559 1,604 1,589 1,648 412 1,603.7 0.00%
2019-08-13 0 1.070 1.050 1.080 1.060 1.080 670,000 716,420 1.0693 1,589 1,559 1,604 1,574 1,604 451 1,587.7 0.00%
2019-08-12 0 1.070 1.060 1.080 1.050 1.090 650,000 695,320 1.0697 1,589 1,574 1,604 1,559 1,618 438 1,588.4 -0.93%
2019-08-09 0 1.080 1.070 1.080 1.040 1.100 670,000 709,200 1.0585 1,604 1,589 1,604 1,544 1,633 451 1,571.7 0.93%
2019-08-08 0 1.070 1.070 1.080 1.070 1.130 664,000 718,760 1.0825 1,589 1,589 1,604 1,589 1,678 447 1,607.3 -4.46%
2019-08-07 0 1.120 1.080 1.130 1.060 1.150 756,000 828,480 1.0959 1,663 1,604 1,678 1,574 1,708 509 1,627.2 1.82%
2019-08-06 0 1.100 1.050 1.130 1.020 1.140 668,000 717,180 1.0736 1,633 1,559 1,678 1,515 1,693 450 1,594.2 2.80%
2019-08-05 0 1.070 1.070 1.090 1.060 1.120 730,000 794,160 1.0879 1,589 1,589 1,618 1,574 1,663 492 1,615.4 -4.46%
2019-08-02 0 1.120 1.070 1.130 1.050 1.130 712,000 776,160 1.0901 1,663 1,589 1,678 1,559 1,678 480 1,618.7 0.00%
2019-08-01 0 1.120 1.060 1.340 1.060 1.130 994,000 1,081,260 1.0878 1,663 1,574 1,990 1,574 1,678 669 1,615.2 3.70%
2019-07-31 0 1.080 1.060 1.080 1.070 1.100 284,000 307,180 1.0816 1,604 1,574 1,604 1,589 1,633 191 1,606.1 0.00%
2019-07-30 0 1.080 1.050 1.080 1.070 1.090 636,000 685,700 1.0781 1,604 1,559 1,604 1,589 1,618 428 1,600.9 0.00%
2019-07-29 0 1.080 1.050 1.090 1.080 1.120 584,000 640,360 1.0965 1,604 1,559 1,618 1,604 1,663 393 1,628.2 -4.42%
2019-07-26 0 1.130 1.110 1.130 1.090 1.130 692,000 770,940 1.1141 1,678 1,648 1,678 1,618 1,678 466 1,654.2 -0.88%
2019-07-25 0 1.140 1.060 1.140 1.070 1.140 868,000 949,200 1.0935 1,693 1,574 1,693 1,589 1,693 585 1,623.8 3.64%
2019-07-24 0 1.100 1.050 1.130 1.040 1.100 772,000 828,560 1.0733 1,633 1,559 1,678 1,544 1,633 520 1,593.6 4.76%
2019-07-23 0 1.050 1.040 1.050 1.040 1.060 684,000 718,100 1.0499 1,559 1,544 1,559 1,544 1,574 461 1,558.9 0.96%
2019-07-22 0 1.040 1.030 1.060 1.040 1.070 516,000 545,500 1.0572 1,544 1,529 1,574 1,544 1,589 348 1,569.8 -3.70%
2019-07-19 0 1.080 1.070 1.080 1.080 1.090 700,000 757,560 1.0822 1,604 1,589 1,604 1,604 1,618 471 1,607.0 -0.92%
2019-07-18 0 1.090 1.070 1.100 1.070 1.100 616,000 667,960 1.0844 1,618 1,589 1,633 1,589 1,633 415 1,610.1 0.00%
2019-07-17 0 1.090 1.070 1.090 1.070 1.090 666,000 725,740 1.0897 1,618 1,589 1,618 1,589 1,618 449 1,618.1 -0.91%
2019-07-16 0 1.100 1.060 1.100 1.050 1.130 736,000 794,480 1.0795 1,633 1,574 1,633 1,559 1,678 496 1,602.8 0.00%
2019-07-15 0 1.100 1.090 1.100 1.060 1.100 688,000 743,780 1.0811 1,633 1,618 1,633 1,574 1,633 463 1,605.2 2.80%
2019-07-12 0 1.070 1.050 1.080 1.040 1.070 726,000 765,960 1.0550 1,589 1,559 1,604 1,544 1,589 489 1,566.6 1.90%
2019-07-11 0 1.050 1.030 1.070 1.050 1.100 570,000 618,600 1.0853 1,559 1,529 1,589 1,559 1,633 384 1,611.5 -3.67%
2019-07-10 0 1.090 1.090 1.100 1.090 1.140 666,000 743,940 1.1170 1,618 1,618 1,633 1,618 1,693 449 1,658.6 -2.68%
2019-07-09 0 1.120 1.080 1.120 1.090 1.140 644,000 711,560 1.1049 1,663 1,604 1,663 1,618 1,693 434 1,640.6 -1.75%
2019-07-08 0 1.140 1.090 1.140 1.080 1.150 484,000 534,360 1.1040 1,693 1,618 1,693 1,604 1,708 326 1,639.4 2.70%
2019-07-05 0 1.110 1.070 1.110 1.080 1.110 740,000 807,020 1.0906 1,648 1,589 1,648 1,604 1,648 498 1,619.3 1.83%
2019-07-04 0 1.090 1.070 1.090 1.070 1.100 574,000 621,440 1.0826 1,618 1,589 1,618 1,589 1,633 387 1,607.6 0.00%
2019-07-03 0 1.090 1.020 1.090 1.060 1.100 658,000 713,720 1.0847 1,618 1,515 1,618 1,574 1,633 443 1,610.6 -2.68%
2019-07-02 0 1.120 1.030 1.130 1.070 1.130 676,000 744,020 1.1006 1,663 1,529 1,678 1,589 1,678 455 1,634.3 5.66%
2019-06-28 0 1.060 1.060 1.090 1.060 1.120 664,000 718,160 1.0816 1,574 1,574 1,618 1,574 1,663 447 1,606.0 -7.02%
2019-06-27 0 1.140 1.090 1.140 1.090 1.150 686,000 758,520 1.1057 1,693 1,618 1,693 1,618 1,708 462 1,641.8 1.79%
2019-06-26 0 1.120 1.100 1.130 1.100 1.130 682,000 760,140 1.1146 1,663 1,633 1,678 1,633 1,678 459 1,655.0 0.90%
2019-06-25 0 1.110 1.090 1.140 1.100 1.130 454,000 503,760 1.1096 1,648 1,618 1,693 1,633 1,678 306 1,647.6 0.00%
2019-06-24 0 1.110 1.110 1.140 1.080 1.130 740,000 814,680 1.1009 1,648 1,648 1,693 1,604 1,678 498 1,634.7 1.83%
2019-06-21 0 1.090 1.060 1.090 1.070 1.100 746,000 804,540 1.0785 1,618 1,574 1,618 1,589 1,633 502 1,601.4 0.93%
2019-06-20 0 1.080 1.060 1.090 1.080 1.120 720,000 791,080 1.0987 1,604 1,574 1,618 1,604 1,663 485 1,631.4 -1.82%
2019-06-19 0 1.100 1.080 1.100 1.090 1.140 770,000 845,100 1.0975 1,633 1,604 1,633 1,618 1,693 519 1,629.7 -1.79%
2019-06-18 0 1.120 1.070 1.120 1.080 1.130 648,000 722,600 1.1151 1,663 1,589 1,663 1,604 1,678 436 1,655.8 2.75%
2019-06-17 0 1.090 1.070 1.200 1.080 1.140 844,000 928,080 1.0996 1,618 1,589 1,782 1,604 1,693 568 1,632.8 -5.22%
2019-06-14 0 1.150 1.050 1.150 1.030 1.150 692,000 742,260 1.0726 1,708 1,559 1,708 1,529 1,708 466 1,592.7 2.68%
2019-06-13 0 1.120 1.060 1.120 1.060 1.120 788,000 862,060 1.0940 1,663 1,574 1,663 1,574 1,663 531 1,624.4 -1.75%
2019-06-12 0 1.140 1.080 1.140 1.080 1.150 712,000 786,940 1.1053 1,693 1,604 1,693 1,604 1,708 480 1,641.1 1.79%
2019-06-11 0 1.120 1.070 1.150 1.080 1.120 630,000 690,660 1.0963 1,663 1,589 1,708 1,604 1,663 424 1,627.8 2.75%
2019-06-10 0 1.090 1.050 1.100 1.050 1.130 698,000 773,440 1.1081 1,618 1,559 1,633 1,559 1,678 470 1,645.3 -2.68%
2019-06-06 0 1.120 1.080 1.120 1.100 1.140 706,000 786,480 1.1140 1,663 1,604 1,663 1,633 1,693 475 1,654.1 0.90%
2019-06-05 0 1.110 1.030 1.110 1.080 1.120 606,000 664,440 1.0964 1,648 1,529 1,648 1,604 1,663 408 1,628.1 1.83%
2019-06-04 0 1.090 1.020 1.140 1.090 1.140 732,000 824,100 1.1258 1,618 1,515 1,693 1,618 1,693 493 1,671.7 -1.80%
2019-06-03 0 1.110 1.070 1.120 1.100 1.140 710,000 790,380 1.1132 1,648 1,589 1,663 1,633 1,693 478 1,653.0 0.91%
2019-05-31 0 1.100 1.040 1.120 1.100 1.130 640,000 711,720 1.1121 1,633 1,544 1,663 1,633 1,678 431 1,651.3 -1.79%
2019-05-30 0 1.120 1.060 1.140 1.110 1.130 694,000 776,140 1.1184 1,663 1,574 1,693 1,648 1,678 467 1,660.6 -1.75%
2019-05-29 0 1.140 1.070 1.140 1.110 1.150 642,000 725,460 1.1300 1,693 1,589 1,693 1,648 1,708 432 1,677.9 -3.39%
2019-05-28 0 1.180 1.060 1.180 1.060 1.180 648,000 702,420 1.0840 1,752 1,574 1,752 1,574 1,752 436 1,609.6 11.32%
2019-05-27 0 1.060 1.050 1.060 1.060 1.140 728,000 793,140 1.0895 1,574 1,559 1,574 1,574 1,693 490 1,617.7 -0.93%
2019-05-24 0 1.070 1.010 1.070 1.040 1.120 779,551 846,022 1.0853 1,589 1,500 1,589 1,544 1,663 525 1,611.5 4.90%
2019-05-23 0 1.020 0.990 1.020 1.000 1.070 120,000 126,720 1.0560 1,515 1,470 1,515 1,485 1,589 81 1,568.0 -1.92%
2019-05-22 0 1.040 0.880 1.040 - - 0 0 - 1,544 1,307 1,544 - - 0 - 0.00%
2019-05-21 0 1.040 1.040 1.050 1.020 1.070 322,000 336,800 1.0460 1,544 1,544 1,559 1,515 1,589 217 1,553.1 -3.70%
2019-05-20 0 1.080 1.070 1.090 1.050 1.140 184,000 200,100 1.0875 1,604 1,589 1,618 1,559 1,693 124 1,614.8 -3.57%
2019-05-17 0 1.120 1.050 1.120 1.080 1.150 434,000 485,340 1.1183 1,663 1,559 1,663 1,604 1,708 292 1,660.5 -1.75%
2019-05-16 0 1.140 1.120 1.140 1.110 1.240 596,000 677,480 1.1367 1,693 1,663 1,693 1,648 1,841 401 1,687.9 -1.72%
2019-05-15 0 1.160 1.110 1.240 1.100 1.160 644,000 728,760 1.1316 1,722 1,648 1,841 1,633 1,722 434 1,680.3 -1.69%
2019-05-14 0 1.180 1.080 1.190 1.150 1.220 766,000 901,040 1.1763 1,752 1,604 1,767 1,708 1,812 516 1,746.6 -5.60%
2019-05-10 0 1.250 1.170 1.270 1.200 1.430 824,000 1,006,940 1.2220 1,856 1,737 1,886 1,782 2,123 555 1,814.5 4.17%
2019-05-09 0 1.200 1.160 1.200 1.160 1.200 694,000 815,660 1.1753 1,782 1,722 1,782 1,722 1,782 467 1,745.2 0.84%
2019-05-08 0 1.190 1.150 1.190 1.160 1.200 640,000 753,400 1.1772 1,767 1,708 1,767 1,722 1,782 431 1,748.0 0.85%
2019-05-07 0 1.180 1.170 1.180 1.180 1.250 628,000 760,360 1.2108 1,752 1,737 1,752 1,752 1,856 423 1,797.8 -1.67%
2019-05-06 0 1.200 1.180 1.210 1.200 1.240 826,000 1,009,200 1.2218 1,782 1,752 1,797 1,782 1,841 556 1,814.2 -4.00%
2019-05-03 0 1.250 1.170 1.250 1.160 1.260 942,000 1,127,300 1.1967 1,856 1,737 1,856 1,722 1,871 634 1,776.9 -0.79%
2019-05-02 0 1.260 0.970 1.260 1.220 1.280 734,000 919,120 1.2522 1,871 1,440 1,871 1,812 1,901 494 1,859.4 1.61%
2019-04-30 0 1.240 1.210 1.250 1.230 1.330 620,000 774,480 1.2492 1,841 1,797 1,856 1,826 1,975 418 1,854.8 -1.59%
2019-04-29 0 1.260 0.990 1.310 1.180 1.260 924,000 1,123,140 1.2155 1,871 1,470 1,945 1,752 1,871 622 1,804.9 5.88%
2019-04-26 0 1.190 1.160 1.200 1.170 1.190 636,000 750,720 1.1804 1,767 1,722 1,782 1,737 1,767 428 1,752.7 -2.46%
2019-04-25 0 1.220 1.210 1.220 1.160 1.260 692,000 833,740 1.2048 1,812 1,797 1,812 1,722 1,871 466 1,789.0 2.52%
2019-04-24 0 1.190 1.150 1.190 1.180 1.220 560,000 669,820 1.1961 1,767 1,708 1,767 1,752 1,812 377 1,776.1 -3.25%
2019-04-23 0 1.230 1.210 1.230 1.210 1.240 844,000 1,030,820 1.2214 1,826 1,797 1,826 1,797 1,841 568 1,813.5 0.82%
2019-04-18 0 1.220 1.210 1.230 1.210 1.250 668,000 819,000 1.2260 1,812 1,797 1,826 1,797 1,856 450 1,820.5 -1.61%
2019-04-17 0 1.240 1.240 1.250 1.240 1.260 610,000 761,900 1.2490 1,841 1,841 1,856 1,841 1,871 411 1,854.6 -3.12%
2019-04-16 0 1.280 1.250 1.280 1.240 1.300 888,000 1,127,660 1.2699 1,901 1,856 1,901 1,841 1,930 598 1,885.6 4.07%
2019-04-15 0 1.230 1.230 1.250 1.230 1.260 762,000 950,620 1.2475 1,826 1,826 1,856 1,826 1,871 513 1,852.4 -1.60%
2019-04-12 0 1.250 1.230 1.270 1.230 1.280 744,000 934,540 1.2561 1,856 1,826 1,886 1,826 1,901 501 1,865.1 -1.57%
2019-04-11 0 1.270 1.230 1.280 1.250 1.280 660,000 832,820 1.2618 1,886 1,826 1,901 1,856 1,901 444 1,873.7 -2.31%
2019-04-10 0 1.300 1.250 1.300 1.220 1.300 776,000 965,380 1.2440 1,930 1,856 1,930 1,812 1,930 523 1,847.2 4.84%
2019-04-09 0 1.240 1.220 1.240 1.210 1.260 824,000 1,016,660 1.2338 1,841 1,812 1,841 1,797 1,871 555 1,832.0 -0.80%
2019-04-08 0 1.250 1.230 1.260 1.240 1.260 706,000 882,340 1.2498 1,856 1,826 1,871 1,841 1,871 475 1,855.7 -0.79%
2019-04-04 0 1.260 1.230 1.260 1.230 1.260 806,000 1,004,420 1.2462 1,871 1,826 1,871 1,826 1,871 543 1,850.4 0.80%
2019-04-03 0 1.250 1.240 1.250 1.230 1.250 842,000 1,047,240 1.2438 1,856 1,841 1,856 1,826 1,856 567 1,846.8 0.00%
2019-04-02 0 1.250 1.240 1.260 1.250 1.280 472,000 591,940 1.2541 1,856 1,841 1,871 1,856 1,901 318 1,862.2 -2.34%
2019-04-01 0 1.280 1.240 1.280 1.240 1.280 694,000 871,000 1.2550 1,901 1,841 1,901 1,841 1,901 467 1,863.6 0.79%
2019-03-29 0 1.270 1.240 1.270 1.240 1.280 408,000 511,440 1.2535 1,886 1,841 1,886 1,841 1,901 275 1,861.3 0.79%
2019-03-28 0 1.260 1.200 1.260 1.240 1.270 680,000 849,580 1.2494 1,871 1,782 1,871 1,841 1,886 458 1,855.2 -0.79%
2019-03-27 0 1.270 1.240 1.270 1.250 1.280 456,000 576,060 1.2633 1,886 1,841 1,886 1,856 1,901 307 1,875.8 -0.78%
2019-03-26 0 1.280 1.200 1.280 1.240 1.290 498,000 628,360 1.2618 1,901 1,782 1,901 1,841 1,915 335 1,873.5 0.79%
2019-03-25 0 1.270 1.240 1.270 1.220 1.270 714,000 887,400 1.2429 1,886 1,841 1,886 1,812 1,886 481 1,845.5 -0.78%
2019-03-22 0 1.280 1.250 1.280 1.240 1.290 622,000 787,760 1.2665 1,901 1,856 1,901 1,841 1,915 419 1,880.6 -2.29%
2019-03-21 0 1.310 1.280 1.310 1.270 1.310 1,238,000 1,600,580 1.2929 1,945 1,901 1,945 1,886 1,945 834 1,919.7 0.00%
2019-03-20 0 1.310 1.290 1.310 1.270 1.310 572,000 738,900 1.2918 1,945 1,915 1,945 1,886 1,945 385 1,918.1 0.00%
2019-03-19 0 1.310 1.270 1.310 1.290 1.320 642,000 832,020 1.2960 1,945 1,886 1,945 1,915 1,960 432 1,924.4 0.00%
2019-03-18 0 1.310 1.290 1.310 1.300 1.320 582,000 762,020 1.3093 1,945 1,915 1,945 1,930 1,960 392 1,944.1 0.00%
2019-03-15 0 1.310 1.240 1.310 1.290 1.320 488,000 635,260 1.3018 1,945 1,841 1,945 1,915 1,960 329 1,932.9 0.00%
2019-03-14 0 1.310 1.300 1.310 1.300 1.320 482,000 630,800 1.3087 1,945 1,930 1,945 1,930 1,960 325 1,943.3 -0.76%
2019-03-13 0 1.320 1.290 1.320 1.300 1.320 566,000 739,020 1.3057 1,960 1,915 1,960 1,930 1,960 381 1,938.8 0.00%
2019-03-12 0 1.320 1.280 1.320 1.290 1.320 582,000 759,520 1.3050 1,960 1,901 1,960 1,915 1,960 392 1,937.8 1.54%
2019-03-11 0 1.300 1.280 1.320 1.290 1.320 898,000 1,170,420 1.3034 1,930 1,901 1,960 1,915 1,960 605 1,935.3 -1.52%
2019-03-08 0 1.320 1.280 1.320 1.300 1.320 380,000 496,200 1.3058 1,960 1,901 1,960 1,930 1,960 256 1,938.9 0.00%
2019-03-07 0 1.320 1.290 1.320 1.280 1.320 588,000 763,360 1.2982 1,960 1,915 1,960 1,901 1,960 396 1,927.7 0.76%
2019-03-06 0 1.310 1.220 1.310 1.280 1.310 492,000 636,100 1.2929 1,945 1,812 1,945 1,901 1,945 331 1,919.8 1.55%
2019-03-05 0 1.290 1.250 1.320 1.210 1.330 530,000 692,260 1.3062 1,915 1,856 1,960 1,797 1,975 357 1,939.5 -3.01%
2019-03-04 0 1.330 1.310 1.330 1.310 1.340 456,000 603,640 1.3238 1,975 1,945 1,975 1,945 1,990 307 1,965.6 0.00%
2019-03-01 0 1.330 1.300 1.330 1.300 1.330 586,000 771,900 1.3172 1,975 1,930 1,975 1,930 1,975 395 1,955.9 0.00%
2019-02-28 0 1.330 1.290 1.330 1.310 1.330 546,000 719,180 1.3172 1,975 1,915 1,975 1,945 1,975 368 1,955.8 0.00%
2019-02-27 0 1.330 1.300 1.330 1.310 1.340 598,000 790,800 1.3224 1,975 1,930 1,975 1,945 1,990 403 1,963.6 -0.75%
2019-02-26 0 1.340 1.320 1.340 1.310 1.340 556,000 735,180 1.3223 1,990 1,960 1,990 1,945 1,990 374 1,963.4 0.75%
2019-02-25 0 1.330 1.300 1.330 1.310 1.330 576,000 758,240 1.3164 1,975 1,930 1,975 1,945 1,975 388 1,954.7 -0.75%
2019-02-22 0 1.340 1.300 1.340 1.350 1.370 464,000 628,400 1.3543 1,990 1,930 1,990 2,005 2,034 312 2,011.0 -2.19%
2019-02-21 0 1.370 1.330 1.370 1.340 1.380 526,000 714,560 1.3585 2,034 1,975 2,034 1,990 2,049 354 2,017.2 2.24%
2019-02-20 0 1.340 1.300 1.340 1.300 1.340 558,000 737,020 1.3208 1,990 1,930 1,990 1,930 1,990 376 1,961.2 0.00%
2019-02-19 0 1.340 1.250 1.340 1.310 1.350 536,000 712,260 1.3288 1,990 1,856 1,990 1,945 2,005 361 1,973.1 0.75%
2019-02-18 0 1.330 1.300 1.350 1.320 1.350 554,000 740,320 1.3363 1,975 1,930 2,005 1,960 2,005 373 1,984.2 -2.21%
2019-02-15 0 1.360 1.330 1.360 1.320 1.370 650,000 876,340 1.3482 2,019 1,975 2,019 1,960 2,034 438 2,001.9 0.00%
2019-02-14 0 1.360 1.340 1.360 1.340 1.360 530,000 716,120 1.3512 2,019 1,990 2,019 1,990 2,019 357 2,006.3 0.74%
2019-02-13 0 1.350 1.340 1.370 1.350 1.370 406,000 549,920 1.3545 2,005 1,990 2,034 2,005 2,034 273 2,011.2 -1.46%
2019-02-12 0 1.370 1.300 1.370 1.340 1.390 656,000 888,580 1.3545 2,034 1,930 2,034 1,990 2,064 442 2,011.3 0.74%
2019-02-11 0 1.360 1.330 1.360 1.320 1.360 604,000 810,980 1.3427 2,019 1,975 2,019 1,960 2,019 407 1,993.7 1.49%
2019-02-08 0 1.340 1.300 1.360 1.300 1.350 700,000 921,860 1.3169 1,990 1,930 2,019 1,930 2,005 471 1,955.5 2.29%
2019-02-04 0 1.310 1.290 1.320 1.290 1.310 702,000 909,120 1.2950 1,945 1,915 1,960 1,915 1,945 473 1,923.0 0.00%
2019-02-01 0 1.310 1.280 1.320 1.290 1.320 644,000 839,160 1.3030 1,945 1,901 1,960 1,915 1,960 434 1,934.8 -0.76%
2019-01-31 0 1.320 1.250 1.320 1.300 1.320 542,000 709,640 1.3093 1,960 1,856 1,960 1,930 1,960 365 1,944.1 0.00%
2019-01-30 0 1.320 1.310 1.320 1.290 1.320 650,000 849,420 1.3068 1,960 1,945 1,960 1,915 1,960 438 1,940.4 0.00%
2019-01-29 0 1.320 1.300 1.320 1.300 1.320 744,000 973,800 1.3089 1,960 1,930 1,960 1,930 1,960 501 1,943.5 0.00%
2019-01-28 0 1.320 1.260 1.320 1.290 1.330 1,028,000 1,339,600 1.3031 1,960 1,871 1,960 1,915 1,975 692 1,934.9 0.00%
2019-01-25 0 1.320 1.230 1.330 1.300 1.380 726,000 967,680 1.3329 1,960 1,826 1,975 1,930 2,049 489 1,979.2 1.54%
2019-01-24 0 1.300 1.240 1.300 1.280 1.330 772,426 1,007,172 1.3039 1,930 1,841 1,930 1,901 1,975 520 1,936.1 -2.26%
2019-01-23 0 1.330 1.110 1.330 1.310 1.340 750,000 991,980 1.3226 1,975 1,648 1,975 1,945 1,990 505 1,963.9 -1.48%
2019-01-22 0 1.350 1.190 1.370 1.340 1.400 760,000 1,034,120 1.3607 2,005 1,767 2,034 1,990 2,079 512 2,020.4 -4.26%
2019-01-21 0 1.410 1.380 1.410 1.330 1.420 646,000 884,840 1.3697 2,094 2,049 2,094 1,975 2,109 435 2,033.8 5.22%
2019-01-18 0 1.340 1.290 1.350 1.290 1.350 588,000 769,800 1.3092 1,990 1,915 2,005 1,915 2,005 396 1,944.0 3.08%
2019-01-17 0 1.300 1.260 1.300 1.260 1.300 660,000 845,960 1.2818 1,930 1,871 1,930 1,871 1,930 444 1,903.2 0.00%
2019-01-16 0 1.300 1.230 1.300 1.300 1.360 750,000 998,620 1.3315 1,930 1,826 1,930 1,930 2,019 505 1,977.1 -5.11%
2019-01-15 0 1.370 1.340 1.370 1.270 1.450 686,000 887,080 1.2931 2,034 1,990 2,034 1,886 2,153 462 1,920.1 5.38%
2019-01-14 0 1.300 1.280 1.300 1.260 1.300 662,000 848,480 1.2817 1,930 1,901 1,930 1,871 1,930 446 1,903.1 0.78%
2019-01-11 0 1.290 1.270 1.290 1.270 1.290 480,000 612,760 1.2766 1,915 1,886 1,915 1,886 1,915 323 1,895.5 1.57%
2019-01-10 0 1.270 1.230 1.270 1.250 1.300 724,000 922,740 1.2745 1,886 1,826 1,886 1,856 1,930 488 1,892.5 -0.78%
2019-01-09 0 1.280 1.260 1.290 1.280 1.370 552,000 717,140 1.2992 1,901 1,871 1,915 1,901 2,034 372 1,929.1 0.00%
2019-01-08 0 1.280 1.280 1.300 1.280 1.300 708,000 909,620 1.2848 1,901 1,901 1,930 1,901 1,930 477 1,907.7 -1.54%
2019-01-07 0 1.300 1.250 1.300 1.270 1.300 664,000 852,240 1.2835 1,930 1,856 1,930 1,886 1,930 447 1,905.8 0.00%
2019-01-04 0 1.300 1.280 1.300 1.260 1.300 482,000 616,520 1.2791 1,930 1,901 1,930 1,871 1,930 325 1,899.3 0.78%
2019-01-03 0 1.290 1.260 1.300 1.260 1.300 860,000 1,099,980 1.2790 1,915 1,871 1,930 1,871 1,930 579 1,899.2 -3.01%
2019-01-02 0 1.330 1.250 1.330 1.280 1.330 474,000 616,760 1.3012 1,975 1,856 1,975 1,901 1,975 319 1,932.1 3.10%
2018-12-31 0 1.290 1.260 1.300 1.250 1.440 880,426 1,135,385 1.2896 1,915 1,871 1,930 1,856 2,138 593 1,914.9 -12.84%
2018-12-28 0 1.480 1.310 1.500 1.270 1.480 650,000 847,100 1.3032 2,198 1,945 2,227 1,886 2,198 438 1,935.1 14.73%
2018-12-27 0 1.290 1.240 1.290 1.250 1.300 180,000 227,520 1.2640 1,915 1,841 1,915 1,856 1,930 121 1,876.9 2.38%
2018-12-24 0 1.260 1.010 1.270 1.250 1.290 314,000 400,980 1.2770 1,871 1,500 1,886 1,856 1,915 211 1,896.2 -2.33%
2018-12-21 0 1.290 1.190 1.290 1.220 1.300 636,000 798,280 1.2552 1,915 1,767 1,915 1,812 1,930 428 1,863.7 5.74%
2018-12-20 0 1.220 1.220 1.260 1.220 1.290 722,000 905,580 1.2543 1,812 1,812 1,871 1,812 1,915 486 1,862.4 -4.69%
2018-12-19 0 1.280 1.120 1.280 1.250 1.280 602,000 765,200 1.2711 1,901 1,663 1,901 1,856 1,901 405 1,887.4 0.00%
2018-12-18 0 1.280 1.150 1.280 1.220 1.280 630,000 793,740 1.2599 1,901 1,708 1,901 1,812 1,901 424 1,870.8 0.00%
2018-12-17 0 1.280 1.280 1.290 1.280 1.300 44,000 56,800 1.2909 1,901 1,901 1,915 1,901 1,930 30 1,916.8 0.00%
2018-12-14 0 1.280 1.250 1.280 1.270 1.290 360,000 459,240 1.2757 1,901 1,856 1,901 1,886 1,915 242 1,894.2 2.40%
2018-12-13 0 1.250 1.240 1.280 1.240 1.390 918,000 1,190,160 1.2965 1,856 1,841 1,901 1,841 2,064 618 1,925.1 0.00%
2018-12-12 0 1.250 1.210 1.280 1.200 1.290 522,000 661,960 1.2681 1,856 1,797 1,901 1,782 1,915 352 1,883.0 -0.79%
2018-12-11 0 1.260 1.250 1.270 1.200 1.310 862,000 1,060,560 1.2303 1,871 1,856 1,886 1,782 1,945 581 1,826.9 5.88%
2018-12-10 0 1.190 1.150 - 1.180 1.230 876,000 1,054,540 1.2038 1,767 1,708 - 1,752 1,826 590 1,787.5 -3.25%
2018-12-07 0 1.230 1.180 1.230 1.200 1.230 868,000 1,053,500 1.2137 1,826 1,752 1,826 1,782 1,826 585 1,802.2 0.00%
2018-12-06 0 1.230 1.170 1.230 1.210 1.250 690,000 849,080 1.2306 1,826 1,737 1,826 1,797 1,856 465 1,827.2 -1.60%
2018-12-05 0 1.250 1.150 1.250 1.250 1.300 638,000 810,480 1.2703 1,856 1,708 1,856 1,856 1,930 430 1,886.3 0.00%
2018-12-04 0 1.250 1.330 - 1.200 1.300 328,000 399,060 1.2166 1,856 1,975 - 1,782 1,930 221 1,806.6 2.46%
2018-12-03 0 1.220 1.190 1.220 1.190 1.230 762,000 918,800 1.2058 1,812 1,767 1,812 1,767 1,826 513 1,790.4 0.83%
2018-11-30 0 1.210 1.180 1.210 1.180 1.210 514,000 614,380 1.1953 1,797 1,752 1,797 1,752 1,797 346 1,774.8 0.83%
2018-11-29 0 1.200 1.170 1.200 1.050 1.210 574,000 673,520 1.1734 1,782 1,737 1,782 1,559 1,797 387 1,742.3 9.09%
2018-11-28 0 1.100 1.070 - 1.080 1.100 686,000 744,400 1.0851 1,633 1,589 - 1,604 1,633 462 1,611.3 0.00%
2018-11-27 0 1.100 1.040 - 1.080 1.100 688,000 747,900 1.0871 1,633 1,544 - 1,604 1,633 463 1,614.1 0.00%
2018-11-26 0 1.100 1.070 1.100 1.070 1.100 514,000 556,400 1.0825 1,633 1,589 1,633 1,589 1,633 346 1,607.3 1.85%
2018-11-23 0 1.080 1.080 1.100 1.080 1.100 620,000 674,680 1.0882 1,604 1,604 1,633 1,604 1,633 418 1,615.8 -0.92%
2018-11-22 0 1.090 1.080 1.100 1.070 1.100 714,000 775,840 1.0866 1,618 1,604 1,633 1,589 1,633 481 1,613.5 -0.91%
2018-11-21 0 1.100 1.070 1.100 1.060 1.100 464,000 499,960 1.0775 1,633 1,589 1,633 1,574 1,633 312 1,599.9 0.00%
2018-11-20 0 1.100 1.080 1.100 1.070 1.100 900,000 977,200 1.0858 1,633 1,604 1,633 1,589 1,633 606 1,612.2 1.85%
2018-11-19 0 1.080 1.060 1.080 1.060 1.090 750,000 803,720 1.0716 1,604 1,574 1,604 1,574 1,618 505 1,591.2 0.00%
2018-11-16 0 1.080 1.060 1.080 1.060 1.080 666,000 708,520 1.0638 1,604 1,574 1,604 1,574 1,604 449 1,579.7 0.93%
2018-11-15 0 1.070 1.050 1.070 1.060 1.080 572,000 608,020 1.0630 1,589 1,559 1,589 1,574 1,604 385 1,578.4 0.00%
2018-11-14 0 1.070 1.050 1.080 1.050 1.080 722,000 766,720 1.0619 1,589 1,559 1,604 1,559 1,604 486 1,576.8 0.94%
2018-11-13 0 1.060 1.050 1.060 1.050 1.060 162,000 170,720 1.0538 1,574 1,559 1,574 1,559 1,574 109 1,564.8 -0.93%
2018-11-12 0 1.070 1.050 1.080 1.050 1.070 544,000 574,280 1.0557 1,589 1,559 1,604 1,559 1,589 366 1,567.5 0.94%
2018-11-09 0 1.060 1.060 1.080 1.050 1.070 912,000 964,200 1.0572 1,574 1,574 1,604 1,559 1,589 614 1,569.8 -0.93%
2018-11-08 0 1.070 1.060 1.070 1.060 1.090 736,000 790,400 1.0739 1,589 1,574 1,589 1,574 1,618 496 1,594.6 0.00%
2018-11-07 0 1.070 1.070 1.080 1.050 1.070 706,000 750,480 1.0630 1,589 1,589 1,604 1,559 1,589 475 1,578.4 1.90%
2018-11-06 0 1.050 1.030 1.060 1.040 1.060 824,000 863,740 1.0482 1,559 1,529 1,574 1,544 1,574 555 1,556.5 -0.94%
2018-11-05 0 1.060 1.040 1.080 1.040 1.060 308,000 323,140 1.0492 1,574 1,544 1,604 1,544 1,574 207 1,557.9 0.00%
2018-11-02 0 1.060 1.040 1.060 1.050 1.060 814,000 860,920 1.0576 1,574 1,544 1,574 1,559 1,574 548 1,570.5 0.00%
2018-11-01 0 1.060 1.040 1.060 1.050 1.080 714,000 759,860 1.0642 1,574 1,544 1,574 1,559 1,604 481 1,580.2 -0.93%
2018-10-31 0 1.070 1.040 1.080 1.040 1.080 960,000 1,019,240 1.0617 1,589 1,544 1,604 1,544 1,604 647 1,576.5 0.94%
2018-10-30 0 1.060 1.020 1.060 1.040 1.060 196,000 205,800 1.0500 1,574 1,515 1,574 1,544 1,574 132 1,559.1 0.95%
2018-10-29 0 1.050 1.020 1.060 1.040 1.080 872,000 925,340 1.0612 1,559 1,515 1,574 1,544 1,604 587 1,575.7 -0.94%
2018-10-26 0 1.060 1.020 1.080 1.050 1.060 952,000 1,003,620 1.0542 1,574 1,515 1,604 1,559 1,574 641 1,565.4 0.95%
2018-10-25 0 1.050 1.020 1.080 1.040 1.070 970,000 1,021,420 1.0530 1,559 1,515 1,604 1,544 1,589 653 1,563.6 -0.94%
2018-10-24 0 1.060 1.040 1.080 1.040 1.060 972,000 1,022,280 1.0517 1,574 1,544 1,604 1,544 1,574 655 1,561.7 0.00%
2018-10-23 0 1.060 1.030 1.080 1.040 1.080 966,000 1,021,140 1.0571 1,574 1,529 1,604 1,544 1,604 651 1,569.6 0.00%
2018-10-22 0 1.060 1.030 1.060 1.040 1.070 960,000 1,011,760 1.0539 1,574 1,529 1,574 1,544 1,589 647 1,564.9 0.95%
2018-10-19 0 1.050 1.030 1.060 1.030 1.060 940,000 976,640 1.0390 1,559 1,529 1,574 1,529 1,574 633 1,542.7 0.00%
2018-10-18 0 1.050 1.000 1.060 1.020 1.060 974,000 1,007,500 1.0344 1,559 1,485 1,574 1,515 1,574 656 1,535.9 0.96%
2018-10-16 0 1.040 1.030 1.060 1.030 1.040 554,000 574,080 1.0362 1,544 1,529 1,574 1,529 1,544 373 1,538.7 0.97%
2018-10-15 0 1.030 1.000 1.060 1.020 1.040 934,000 964,080 1.0322 1,529 1,485 1,574 1,515 1,544 629 1,532.7 0.00%
2018-10-12 0 1.030 1.010 1.060 1.030 1.040 666,000 688,560 1.0339 1,529 1,500 1,574 1,529 1,544 449 1,535.2 -1.90%
2018-10-11 0 1.050 1.020 1.060 1.030 1.050 492,000 513,000 1.0427 1,559 1,515 1,574 1,529 1,559 331 1,548.2 0.00%
2018-10-10 0 1.050 1.020 1.060 1.020 1.060 834,000 872,740 1.0465 1,559 1,515 1,574 1,515 1,574 562 1,553.8 0.00%
2018-10-09 0 1.050 1.040 1.050 1.050 1.060 676,000 710,880 1.0516 1,559 1,544 1,559 1,559 1,574 455 1,561.5 0.00%
2018-10-08 0 1.050 1.040 1.060 1.050 1.070 630,000 666,220 1.0575 1,559 1,544 1,574 1,559 1,589 424 1,570.2 -1.87%
2018-10-05 0 1.070 1.010 1.080 1.040 1.080 240,000 253,300 1.0554 1,589 1,500 1,604 1,544 1,604 162 1,567.1 0.94%
2018-10-04 0 1.060 1.040 1.080 1.060 1.070 944,000 1,004,180 1.0638 1,574 1,544 1,604 1,574 1,589 636 1,579.5 0.00%
2018-10-03 0 1.060 1.020 1.080 1.050 1.080 926,000 984,720 1.0634 1,574 1,515 1,604 1,559 1,604 624 1,579.0 0.95%
2018-10-02 0 1.050 1.020 1.060 1.030 1.050 944,000 984,120 1.0425 1,559 1,515 1,574 1,529 1,559 636 1,548.0 0.00%
2018-09-28 0 1.050 1.030 1.080 1.050 1.070 538,000 572,120 1.0634 1,559 1,529 1,604 1,559 1,589 362 1,579.0 -1.87%
2018-09-27 0 1.070 1.010 1.070 1.050 1.070 582,000 614,660 1.0561 1,589 1,500 1,589 1,559 1,589 392 1,568.2 0.94%
2018-09-26 0 1.060 1.040 1.060 1.040 1.060 894,000 936,460 1.0475 1,574 1,544 1,574 1,544 1,574 602 1,555.4 -0.93%
2018-09-24 0 1.070 1.010 1.080 1.050 1.080 888,000 945,260 1.0645 1,589 1,500 1,604 1,559 1,604 598 1,580.6 1.90%
2018-09-21 0 1.050 1.040 1.060 1.040 1.050 816,000 853,300 1.0457 1,559 1,544 1,574 1,544 1,559 550 1,552.7 -0.94%
2018-09-20 0 1.060 1.020 1.060 1.040 1.060 794,000 831,500 1.0472 1,574 1,515 1,574 1,544 1,574 535 1,555.0 0.95%
2018-09-19 0 1.050 1.020 1.060 1.040 1.050 872,000 910,260 1.0439 1,559 1,515 1,574 1,544 1,559 587 1,550.0 -0.94%
2018-09-18 0 1.060 1.030 1.060 1.060 1.070 782,000 831,280 1.0630 1,574 1,529 1,574 1,574 1,589 527 1,578.4 -0.93%
2018-09-17 0 1.070 1.010 1.070 1.050 1.080 906,000 965,880 1.0661 1,589 1,500 1,589 1,559 1,604 610 1,583.0 0.00%
2018-09-14 0 1.070 1.010 1.080 1.050 1.070 780,000 827,020 1.0603 1,589 1,500 1,604 1,559 1,589 525 1,574.4 0.00%
2018-09-13 0 1.070 1.010 1.070 1.050 1.070 890,000 943,900 1.0606 1,589 1,500 1,589 1,559 1,589 599 1,574.8 0.94%
2018-09-12 0 1.060 1.020 1.070 1.010 1.060 980,000 1,028,200 1.0492 1,574 1,515 1,589 1,500 1,574 660 1,557.9 6.00%
2018-09-11 0 1.000 0.980 1.010 0.990 1.020 712,000 714,740 1.0038 1,485 1,455 1,500 1,470 1,515 480 1,490.6 -3.85%
2018-09-10 0 1.040 1.020 1.050 1.030 1.050 772,000 799,280 1.0353 1,544 1,515 1,559 1,529 1,559 520 1,537.3 0.00%
2018-09-07 0 1.040 1.020 1.060 1.030 1.050 610,000 633,700 1.0389 1,544 1,515 1,574 1,529 1,559 411 1,542.6 0.00%
2018-09-06 0 1.040 0.990 1.070 1.010 1.090 504,000 530,460 1.0525 1,544 1,470 1,589 1,500 1,618 339 1,562.8 0.00%
2018-09-05 0 1.040 1.000 1.050 1.030 1.050 850,000 885,760 1.0421 1,544 1,485 1,559 1,529 1,559 572 1,547.3 0.97%
2018-09-04 0 1.030 1.030 1.060 1.030 1.060 956,000 999,520 1.0455 1,529 1,529 1,574 1,529 1,574 644 1,552.5 0.98%
2018-09-03 0 1.020 1.000 1.060 1.020 1.060 810,000 844,480 1.0426 1,515 1,485 1,574 1,515 1,574 546 1,548.1 -0.97%
2018-08-31 0 1.030 0.990 1.040 1.010 1.050 964,000 988,240 1.0251 1,529 1,470 1,544 1,500 1,559 649 1,522.2 -4.63%
2018-08-30 0 1.080 1.050 1.090 1.070 1.100 750,000 809,420 1.0792 1,604 1,559 1,618 1,589 1,633 505 1,602.5 0.93%
2018-08-29 0 1.070 1.040 1.100 1.040 1.090 534,000 572,160 1.0715 1,589 1,544 1,633 1,544 1,618 360 1,591.0 0.94%
2018-08-28 0 1.060 1.010 1.090 1.060 1.080 686,000 731,980 1.0670 1,574 1,500 1,618 1,574 1,604 462 1,584.4 -0.93%
2018-08-27 0 1.070 1.030 1.070 1.050 1.070 836,000 885,280 1.0589 1,589 1,529 1,589 1,559 1,589 563 1,572.4 1.90%
2018-08-24 0 1.050 1.010 1.050 1.050 1.080 796,000 841,180 1.0568 1,559 1,500 1,559 1,559 1,604 536 1,569.1 -4.55%
2018-08-23 0 1.100 1.020 1.100 1.060 1.100 760,000 813,240 1.0701 1,633 1,515 1,633 1,574 1,633 512 1,588.9 3.77%
2018-08-22 0 1.060 1.010 1.100 1.050 1.060 942,000 993,820 1.0550 1,574 1,500 1,633 1,559 1,574 634 1,566.5 0.95%
2018-08-21 0 1.050 1.010 1.100 1.020 1.050 496,000 511,240 1.0307 1,559 1,500 1,633 1,515 1,559 334 1,530.5 0.00%
2018-08-20 0 1.050 1.020 1.050 1.040 1.060 940,000 986,980 1.0500 1,559 1,515 1,559 1,544 1,574 633 1,559.1 1.94%
2018-08-17 0 1.030 1.030 1.070 1.000 1.040 944,000 962,520 1.0196 1,529 1,529 1,589 1,485 1,544 636 1,514.0 0.98%
2018-08-16 0 1.020 1.000 1.040 1.020 1.050 832,000 863,400 1.0377 1,515 1,485 1,544 1,515 1,559 560 1,540.9 -5.56%
2018-08-15 0 1.080 1.020 1.090 1.030 1.100 938,000 996,600 1.0625 1,604 1,515 1,618 1,529 1,633 632 1,577.6 3.85%
2018-08-14 0 1.040 1.020 1.040 1.010 1.040 926,000 952,260 1.0284 1,544 1,515 1,544 1,500 1,544 624 1,527.0 0.97%
2018-08-13 0 1.030 1.000 1.060 1.030 1.080 868,000 909,460 1.0478 1,529 1,485 1,574 1,529 1,604 585 1,555.8 -2.83%
2018-08-10 0 1.060 1.010 1.070 1.050 1.070 778,000 828,400 1.0648 1,574 1,500 1,589 1,559 1,589 524 1,581.1 -1.85%
2018-08-09 0 1.080 1.040 1.080 1.060 1.080 900,000 960,300 1.0670 1,604 1,544 1,604 1,574 1,604 606 1,584.3 0.00%
2018-08-08 0 1.080 1.020 1.080 1.050 1.080 884,000 941,040 1.0645 1,604 1,515 1,604 1,559 1,604 595 1,580.7 3.85%
2018-08-07 0 1.040 1.020 1.080 1.040 1.080 726,000 770,120 1.0608 1,544 1,515 1,604 1,544 1,604 489 1,575.1 -1.89%
2018-08-06 0 1.060 1.020 1.080 1.050 1.080 834,000 889,300 1.0663 1,574 1,515 1,604 1,559 1,604 562 1,583.3 -0.93%
2018-08-03 0 1.070 1.020 1.090 0.990 1.070 764,000 795,380 1.0411 1,589 1,515 1,618 1,470 1,589 515 1,545.8 5.94%
2018-08-02 0 1.010 1.000 1.020 1.010 1.080 528,000 552,560 1.0465 1,500 1,485 1,515 1,500 1,604 356 1,553.9 -4.72%
2018-08-01 0 1.060 1.050 1.090 1.060 1.090 812,000 874,820 1.0774 1,574 1,559 1,618 1,574 1,618 547 1,599.7 0.00%
2018-07-31 0 1.060 1.050 1.080 1.050 1.080 862,000 917,960 1.0649 1,574 1,559 1,604 1,559 1,604 581 1,581.3 -1.85%
2018-07-30 0 1.080 1.070 1.090 1.050 1.080 668,000 709,380 1.0619 1,604 1,589 1,618 1,559 1,604 450 1,576.8 0.93%
2018-07-27 0 1.070 1.000 1.080 1.060 1.080 686,000 735,460 1.0721 1,589 1,485 1,604 1,574 1,604 462 1,591.9 0.00%
2018-07-26 0 1.070 1.020 1.090 1.060 1.100 702,000 754,500 1.0748 1,589 1,515 1,618 1,574 1,633 473 1,595.9 1.90%
2018-07-25 0 1.050 1.040 1.080 1.050 1.080 696,000 741,460 1.0653 1,559 1,544 1,604 1,559 1,604 469 1,581.8 -2.78%
2018-07-24 0 1.080 1.020 1.090 1.040 1.100 948,000 1,013,240 1.0688 1,604 1,515 1,618 1,544 1,633 638 1,587.0 0.93%
2018-07-23 0 1.070 1.010 1.090 1.030 1.080 896,000 942,920 1.0524 1,589 1,500 1,618 1,529 1,604 603 1,562.6 3.88%
2018-07-20 0 1.030 0.980 1.040 0.990 1.050 866,000 875,620 1.0111 1,529 1,455 1,544 1,470 1,559 583 1,501.4 1.98%
2018-07-19 0 1.010 1.000 1.030 1.010 1.030 864,000 880,100 1.0186 1,500 1,485 1,529 1,500 1,529 582 1,512.5 0.00%
2018-07-18 0 1.010 0.850 1.040 0.980 1.040 906,000 933,600 1.0305 1,500 1,262 1,544 1,455 1,544 610 1,530.1 -3.81%
2018-07-17 0 1.050 1.030 1.060 1.030 1.050 954,000 993,680 1.0416 1,559 1,529 1,574 1,529 1,559 642 1,546.6 -0.94%
2018-07-16 0 1.060 1.030 1.070 1.040 1.060 744,000 782,940 1.0523 1,574 1,529 1,589 1,544 1,574 501 1,562.6 -1.85%
2018-07-13 0 1.080 1.020 1.090 1.020 1.080 1,050,000 1,105,640 1.0530 1,604 1,515 1,618 1,515 1,604 707 1,563.5 0.00%
2018-07-12 0 1.080 1.040 1.100 1.070 1.090 836,000 904,180 1.0816 1,604 1,544 1,633 1,589 1,618 563 1,606.0 1.89%
2018-07-11 0 1.060 1.030 1.060 1.020 1.090 892,000 951,260 1.0664 1,574 1,529 1,574 1,515 1,618 601 1,583.5 -1.85%
2018-07-10 0 1.080 1.050 1.100 1.060 1.100 942,000 1,010,480 1.0727 1,604 1,559 1,633 1,574 1,633 634 1,592.8 1.89%
2018-07-09 0 1.060 1.050 1.070 1.050 1.130 876,000 940,060 1.0731 1,574 1,559 1,589 1,559 1,678 590 1,593.4 -1.85%
2018-07-06 0 1.080 1.050 1.090 1.070 1.100 1,036,000 1,118,400 1.0795 1,604 1,559 1,618 1,589 1,633 698 1,603.0 -2.70%
2018-07-05 0 1.110 1.080 1.130 1.090 1.110 486,000 536,940 1.1048 1,648 1,604 1,678 1,618 1,648 327 1,640.5 3.74%
2018-07-04 0 1.070 1.070 1.080 1.070 1.110 696,000 754,980 1.0847 1,589 1,589 1,604 1,589 1,648 469 1,610.7 -4.46%
2018-07-03 0 1.120 1.090 1.130 1.090 1.180 670,426 744,931 1.1111 1,663 1,618 1,678 1,618 1,752 452 1,649.9 2.75%
2018-06-29 0 1.090 1.060 1.100 1.070 1.140 856,426 937,343 1.0945 1,618 1,574 1,633 1,589 1,693 577 1,625.2 -1.80%
2018-06-28 0 1.110 1.080 1.120 1.100 1.130 888,000 986,520 1.1109 1,648 1,604 1,663 1,633 1,678 598 1,649.6 0.91%
2018-06-27 0 1.100 1.090 1.110 1.090 1.140 858,000 950,920 1.1083 1,633 1,618 1,648 1,618 1,693 578 1,645.7 0.00%
2018-06-26 0 1.100 1.070 1.120 1.070 1.150 668,000 747,520 1.1190 1,633 1,589 1,663 1,589 1,708 450 1,661.6 -0.90%
2018-06-25 0 1.110 1.000 1.140 1.090 1.120 870,000 962,400 1.1062 1,648 1,485 1,693 1,618 1,663 586 1,642.6 1.83%
2018-06-22 0 1.090 1.060 1.100 1.080 1.120 742,000 811,340 1.0935 1,618 1,574 1,633 1,604 1,663 500 1,623.6 0.93%
2018-06-21 0 1.080 1.080 1.110 1.080 1.150 862,000 957,580 1.1109 1,604 1,604 1,648 1,604 1,708 581 1,649.5 0.93%
2018-06-20 0 1.070 1.050 1.090 1.050 1.140 930,000 1,010,980 1.0871 1,589 1,559 1,618 1,559 1,693 626 1,614.2 1.90%
2018-06-19 0 1.050 1.050 1.110 1.050 1.140 1,104,000 1,210,020 1.0960 1,559 1,559 1,648 1,559 1,693 744 1,627.5 -8.70%
2018-06-15 0 1.150 1.120 1.150 1.100 1.150 782,000 882,720 1.1288 1,708 1,663 1,708 1,633 1,708 527 1,676.1 0.88%
2018-06-14 0 1.140 1.110 1.150 1.120 1.140 840,000 951,600 1.1329 1,693 1,648 1,708 1,663 1,693 566 1,682.1 0.00%
2018-06-13 0 1.140 1.110 1.140 1.120 1.150 724,000 822,700 1.1363 1,693 1,648 1,693 1,663 1,708 488 1,687.3 0.88%
2018-06-12 0 1.130 1.120 1.150 1.130 1.160 750,000 854,040 1.1387 1,678 1,663 1,708 1,678 1,722 505 1,690.8 -2.59%
2018-06-11 0 1.160 1.110 1.170 1.130 1.180 838,000 962,900 1.1490 1,722 1,648 1,737 1,678 1,752 564 1,706.2 2.65%
2018-06-08 0 1.130 1.130 1.150 1.130 1.150 846,000 967,200 1.1433 1,678 1,678 1,708 1,678 1,708 570 1,697.6 -2.59%
2018-06-07 0 1.160 1.130 1.170 1.140 1.170 866,000 1,001,140 1.1561 1,722 1,678 1,737 1,693 1,737 583 1,716.6 0.87%
2018-06-06 0 1.150 1.140 1.150 1.150 1.170 424,000 488,660 1.1525 1,708 1,693 1,708 1,708 1,737 286 1,711.3 0.00%
2018-06-05 0 1.150 1.120 1.160 1.140 1.160 720,000 826,180 1.1475 1,708 1,663 1,722 1,693 1,722 485 1,703.8 -1.71%
2018-06-04 0 1.170 1.140 1.180 1.150 1.180 866,000 1,006,520 1.1623 1,737 1,693 1,752 1,708 1,752 583 1,725.8 0.86%
2018-06-01 0 1.160 1.140 1.180 1.150 1.180 759,551 882,877 1.1624 1,722 1,693 1,752 1,708 1,752 512 1,726.0 -0.85%
2018-05-31 0 1.170 1.160 1.180 1.140 1.170 880,000 1,021,860 1.1612 1,737 1,722 1,752 1,693 1,737 593 1,724.2 0.86%
2018-05-30 0 1.160 1.130 1.160 1.130 1.160 474,000 537,320 1.1336 1,722 1,678 1,722 1,678 1,722 319 1,683.2 1.75%
2018-05-29 0 1.140 1.130 1.150 1.130 1.160 880,000 1,006,640 1.1439 1,693 1,678 1,708 1,678 1,722 593 1,698.5 0.88%
2018-05-28 0 1.130 1.110 1.140 1.130 1.150 896,000 1,019,280 1.1376 1,678 1,648 1,693 1,678 1,708 603 1,689.2 -1.74%
2018-05-25 0 1.150 1.120 1.150 1.110 1.150 818,000 926,360 1.1325 1,708 1,663 1,708 1,648 1,708 551 1,681.6 0.00%
2018-05-24 0 1.150 1.130 1.160 1.140 1.160 810,000 929,580 1.1476 1,708 1,678 1,722 1,693 1,722 546 1,704.1 -0.86%
2018-05-23 0 1.160 1.120 1.160 1.140 1.160 858,000 978,380 1.1403 1,722 1,663 1,722 1,693 1,722 578 1,693.2 0.87%
2018-05-21 0 1.150 1.130 1.150 1.130 1.160 874,000 1,001,940 1.1464 1,708 1,678 1,708 1,678 1,722 589 1,702.2 -1.71%
2018-05-18 0 1.170 1.140 1.180 1.150 1.180 886,000 1,030,360 1.1629 1,737 1,693 1,752 1,708 1,752 597 1,726.8 0.86%
2018-05-17 0 1.160 1.150 1.180 1.160 1.170 860,000 1,001,380 1.1644 1,722 1,708 1,752 1,722 1,737 579 1,729.0 0.00%
2018-05-16 0 1.160 1.140 1.180 1.150 1.180 804,000 935,860 1.1640 1,722 1,693 1,752 1,708 1,752 541 1,728.4 -0.85%
2018-05-15 0 1.170 1.150 1.180 1.160 1.180 748,000 874,060 1.1685 1,737 1,708 1,752 1,722 1,752 504 1,735.1 0.86%
2018-05-14 0 1.160 1.130 1.170 1.140 1.170 758,000 874,180 1.1533 1,722 1,678 1,737 1,693 1,737 510 1,712.4 -0.85%
2018-05-11 0 1.170 1.150 1.180 1.150 1.170 810,000 941,400 1.1622 1,737 1,708 1,752 1,708 1,737 546 1,725.7 0.86%
2018-05-10 0 1.160 1.100 1.180 1.150 1.170 900,000 1,044,900 1.1610 1,722 1,633 1,752 1,708 1,737 606 1,723.9 -0.85%
2018-05-09 0 1.170 1.150 1.180 1.150 1.170 728,000 847,140 1.1637 1,737 1,708 1,752 1,708 1,737 490 1,727.9 0.00%
2018-05-08 0 1.170 1.140 1.180 1.150 1.180 782,000 906,400 1.1591 1,737 1,693 1,752 1,708 1,752 527 1,721.1 0.86%
2018-05-07 0 1.160 1.100 1.180 1.140 1.160 882,000 1,017,080 1.1532 1,722 1,633 1,752 1,693 1,722 594 1,712.3 -0.85%
2018-05-04 0 1.170 1.150 1.180 1.140 1.170 822,000 949,720 1.1554 1,737 1,708 1,752 1,693 1,737 554 1,715.6 0.86%
2018-05-03 0 1.160 1.140 1.170 1.140 1.160 854,000 984,620 1.1530 1,722 1,693 1,737 1,693 1,722 575 1,712.0 0.00%
2018-05-02 0 1.160 1.100 1.170 1.130 1.170 864,000 991,100 1.1471 1,722 1,633 1,737 1,678 1,737 582 1,703.3 1.75%
2018-04-30 0 1.140 1.140 1.170 1.130 1.150 754,000 860,460 1.1412 1,693 1,693 1,737 1,678 1,708 508 1,694.5 -0.87%
2018-04-27 0 1.150 1.080 1.170 1.120 1.150 736,000 833,380 1.1323 1,708 1,604 1,737 1,663 1,708 496 1,681.3 1.77%
2018-04-26 0 1.130 1.110 1.160 1.110 1.170 654,000 741,400 1.1336 1,678 1,648 1,722 1,648 1,737 440 1,683.3 -2.59%
2018-04-25 0 1.160 1.110 1.170 1.130 1.180 722,000 828,480 1.1475 1,722 1,648 1,737 1,678 1,752 486 1,703.8 0.00%
2018-04-24 0 1.160 1.110 1.160 1.100 1.160 790,000 899,240 1.1383 1,722 1,648 1,722 1,633 1,722 532 1,690.2 2.65%
2018-04-23 0 1.130 1.100 1.160 1.090 1.140 764,000 859,340 1.1248 1,678 1,633 1,722 1,618 1,693 515 1,670.2 -0.88%
2018-04-20 0 1.140 1.120 1.150 1.110 1.140 692,000 779,420 1.1263 1,693 1,663 1,708 1,648 1,693 466 1,672.4 1.79%
2018-04-19 0 1.120 1.110 1.140 1.110 1.130 664,000 742,720 1.1186 1,663 1,648 1,693 1,648 1,678 447 1,660.9 -0.88%
2018-04-18 0 1.130 1.100 1.140 1.090 1.140 904,000 1,009,900 1.1171 1,678 1,633 1,693 1,618 1,693 609 1,658.8 -1.74%
2018-04-17 0 1.150 1.120 1.150 1.100 1.150 884,000 997,800 1.1287 1,708 1,663 1,708 1,633 1,708 595 1,676.0 -0.86%
2018-04-16 0 1.160 1.140 1.190 1.150 1.190 894,000 1,041,080 1.1645 1,722 1,693 1,767 1,708 1,767 602 1,729.1 -0.85%
2018-04-13 0 1.170 1.150 1.170 1.140 1.200 836,000 976,700 1.1683 1,737 1,708 1,737 1,693 1,782 563 1,734.8 -3.31%
2018-04-12 0 1.210 1.150 1.230 1.160 1.210 768,000 915,540 1.1921 1,797 1,708 1,826 1,722 1,797 517 1,770.1 1.68%
2018-04-11 0 1.190 1.150 1.190 1.170 1.190 640,000 755,460 1.1804 1,767 1,708 1,767 1,737 1,767 431 1,752.7 0.85%
2018-04-10 0 1.180 1.150 1.190 1.170 1.200 768,000 907,400 1.1815 1,752 1,708 1,767 1,737 1,782 517 1,754.4 -2.48%
2018-04-09 0 1.210 1.190 1.220 1.180 1.210 768,000 915,400 1.1919 1,797 1,767 1,812 1,752 1,797 517 1,769.8 2.54%
2018-04-06 0 1.180 1.130 1.190 1.160 1.190 828,000 970,700 1.1723 1,752 1,678 1,767 1,722 1,767 558 1,740.8 0.00%
2018-04-04 0 1.180 1.160 1.190 1.150 1.200 830,000 977,620 1.1779 1,752 1,722 1,767 1,708 1,782 559 1,749.0 0.00%
2018-04-03 0 1.180 1.150 1.200 1.170 1.190 812,000 955,840 1.1771 1,752 1,708 1,782 1,737 1,767 547 1,747.9 1.72%
2018-03-29 0 1.160 1.110 1.180 1.150 1.200 840,000 996,640 1.1865 1,722 1,648 1,752 1,708 1,782 566 1,761.8 -0.85%
2018-03-28 0 1.170 1.140 1.200 1.150 1.190 594,000 698,220 1.1755 1,737 1,693 1,782 1,708 1,767 400 1,745.4 -1.68%
2018-03-27 0 1.190 1.160 1.200 1.170 1.190 784,000 926,640 1.1819 1,767 1,722 1,782 1,737 1,767 528 1,755.0 -0.83%
2018-03-26 0 1.200 1.140 1.200 1.170 1.210 746,000 888,440 1.1909 1,782 1,693 1,782 1,737 1,797 502 1,768.4 1.69%
2018-03-23 0 1.180 1.150 1.200 1.170 1.200 768,000 908,540 1.1830 1,752 1,708 1,782 1,737 1,782 517 1,756.6 -2.48%
2018-03-22 0 1.210 1.180 1.220 1.190 1.210 660,000 794,580 1.2039 1,797 1,752 1,812 1,767 1,797 444 1,787.6 1.68%
2018-03-21 0 1.190 1.160 1.200 1.180 1.200 850,000 1,012,000 1.1906 1,767 1,722 1,782 1,752 1,782 572 1,767.9 -4.03%
2018-03-20 0 1.240 1.170 1.250 1.180 1.250 730,000 870,440 1.1924 1,841 1,737 1,856 1,752 1,856 492 1,770.5 1.64%
2018-03-19 0 1.220 1.140 1.220 1.180 1.230 702,000 845,840 1.2049 1,812 1,693 1,812 1,752 1,826 473 1,789.1 2.52%
2018-03-16 0 1.190 1.180 1.190 1.180 1.200 850,000 1,011,500 1.1900 1,767 1,752 1,767 1,752 1,782 572 1,767.0 -1.65%
2018-03-15 0 1.210 1.190 1.210 1.170 1.210 712,000 848,240 1.1913 1,797 1,767 1,797 1,737 1,797 480 1,769.0 -0.82%
2018-03-14 0 1.220 1.150 1.230 1.190 1.220 780,000 942,080 1.2078 1,812 1,708 1,826 1,767 1,812 525 1,793.4 -0.81%
2018-03-13 0 1.230 1.120 1.230 1.190 1.230 964,000 1,173,360 1.2172 1,826 1,663 1,826 1,767 1,826 649 1,807.3 0.82%
2018-03-12 0 1.220 1.200 1.250 1.210 1.240 714,000 874,680 1.2250 1,812 1,782 1,856 1,797 1,841 481 1,819.0 -1.61%
2018-03-09 0 1.240 1.150 1.250 1.200 1.250 620,000 761,060 1.2275 1,841 1,708 1,856 1,782 1,856 418 1,822.7 0.00%
2018-03-08 0 1.240 1.210 1.250 1.200 1.240 616,000 749,420 1.2166 1,841 1,797 1,856 1,782 1,841 415 1,806.5 0.00%
2018-03-07 0 1.240 1.170 1.250 1.210 1.240 842,000 1,033,280 1.2272 1,841 1,737 1,856 1,797 1,841 567 1,822.2 -0.80%
2018-03-06 0 1.250 1.170 1.250 1.160 1.250 750,000 889,040 1.1854 1,856 1,737 1,856 1,722 1,856 505 1,760.1 5.93%
2018-03-05 0 1.180 1.120 1.200 1.110 1.250 760,000 877,600 1.1547 1,752 1,663 1,782 1,648 1,856 512 1,714.6 1.72%
2018-03-02 0 1.160 1.130 1.250 1.160 1.260 756,000 900,520 1.1912 1,722 1,678 1,856 1,722 1,871 509 1,768.7 -4.13%
2018-03-01 0 1.210 1.180 1.230 1.200 1.240 858,000 1,047,240 1.2206 1,797 1,752 1,826 1,782 1,841 578 1,812.4 -1.63%
2018-02-28 0 1.230 1.210 1.240 1.210 1.260 744,000 914,760 1.2295 1,826 1,797 1,841 1,797 1,871 501 1,825.7 -0.81%
2018-02-27 0 1.240 1.230 1.250 1.210 1.260 820,000 1,009,220 1.2308 1,841 1,826 1,856 1,797 1,871 552 1,827.5 1.64%
2018-02-26 0 1.220 1.150 1.250 1.180 1.230 860,000 1,033,980 1.2023 1,812 1,708 1,856 1,752 1,826 579 1,785.3 6.09%
2018-02-23 0 1.150 1.100 1.160 1.110 1.200 758,000 861,340 1.1363 1,708 1,633 1,722 1,648 1,782 510 1,687.3 0.88%
2018-02-22 0 1.140 1.080 1.140 1.050 1.140 644,000 709,540 1.1018 1,693 1,604 1,693 1,559 1,693 434 1,636.0 3.64%
2018-02-21 0 1.100 1.100 1.150 1.100 1.130 768,000 854,460 1.1126 1,633 1,633 1,708 1,633 1,678 517 1,652.0 -3.51%
2018-02-20 0 1.140 1.120 1.170 1.120 1.170 970,000 1,104,680 1.1388 1,693 1,663 1,737 1,663 1,737 653 1,691.0 3.64%
2018-02-15 0 1.100 1.100 1.220 1.090 1.210 314,000 356,680 1.1359 1,633 1,633 1,812 1,618 1,797 211 1,686.7 -3.51%
2018-02-14 0 1.140 1.130 1.200 1.090 1.200 944,000 1,082,700 1.1469 1,693 1,678 1,782 1,618 1,782 636 1,703.0 -0.87%
2018-02-13 0 1.150 1.110 1.180 1.150 1.200 650,000 756,220 1.1634 1,708 1,648 1,752 1,708 1,782 438 1,727.5 1.77%
2018-02-12 0 1.130 1.030 1.150 1.060 1.130 924,000 1,007,080 1.0899 1,678 1,529 1,708 1,574 1,678 622 1,618.4 4.63%
2018-02-09 0 1.080 1.060 1.090 1.080 1.150 370,000 416,960 1.1269 1,604 1,574 1,618 1,604 1,708 249 1,673.3 -8.47%
2018-02-08 0 1.180 1.150 1.200 1.160 1.180 804,000 941,680 1.1712 1,752 1,708 1,782 1,722 1,752 541 1,739.1 0.00%
2018-02-07 0 1.180 1.160 1.190 1.160 1.200 886,000 1,043,860 1.1782 1,752 1,722 1,767 1,722 1,782 597 1,749.4 2.61%
2018-02-06 0 1.150 1.140 1.180 1.150 1.250 728,000 844,440 1.1599 1,708 1,693 1,752 1,708 1,856 490 1,722.4 -1.71%
2018-02-05 0 1.170 1.170 1.190 1.170 1.220 862,000 1,029,480 1.1943 1,737 1,737 1,767 1,737 1,812 581 1,773.4 -4.10%
2018-02-02 0 1.220 1.160 1.230 1.200 1.220 852,000 1,033,380 1.2129 1,812 1,722 1,826 1,782 1,812 574 1,801.0 0.83%
2018-02-01 0 1.210 1.170 1.230 1.200 1.250 748,000 908,360 1.2144 1,797 1,737 1,826 1,782 1,856 504 1,803.2 -0.82%
2018-01-31 0 1.220 1.140 1.230 1.200 1.220 790,000 956,440 1.2107 1,812 1,693 1,826 1,782 1,812 532 1,797.7 0.83%
2018-01-30 0 1.210 1.160 1.230 1.210 1.260 758,000 931,400 1.2288 1,797 1,722 1,826 1,797 1,871 510 1,824.5 -2.42%
2018-01-29 0 1.240 1.150 1.240 1.210 1.250 598,000 735,460 1.2299 1,841 1,708 1,841 1,797 1,856 403 1,826.2 2.48%
2018-01-26 0 1.210 1.210 1.230 1.210 1.250 722,000 883,240 1.2233 1,797 1,797 1,826 1,797 1,856 486 1,816.5 -1.63%
2018-01-25 0 1.230 1.200 1.250 1.190 1.250 724,000 884,920 1.2223 1,826 1,782 1,856 1,767 1,856 488 1,814.9 0.00%
2018-01-24 0 1.230 1.150 1.240 1.110 1.230 842,000 1,023,500 1.2156 1,826 1,708 1,841 1,648 1,826 567 1,804.9 -0.81%
2018-01-23 0 1.240 1.190 1.240 1.190 1.250 810,000 979,240 1.2089 1,841 1,767 1,841 1,767 1,856 546 1,795.1 1.64%
2018-01-22 0 1.220 1.110 1.230 1.200 1.230 836,000 1,014,320 1.2133 1,812 1,648 1,826 1,782 1,826 563 1,801.6 0.00%
2018-01-19 0 1.220 1.190 1.220 1.200 1.230 708,000 856,800 1.2102 1,812 1,767 1,812 1,782 1,826 477 1,796.9 0.83%
2018-01-18 0 1.210 1.190 1.220 1.190 1.220 678,000 815,140 1.2023 1,797 1,767 1,812 1,767 1,812 457 1,785.2 1.68%
2018-01-17 0 1.190 1.170 1.200 1.180 1.220 856,000 1,021,400 1.1932 1,767 1,737 1,782 1,752 1,812 576 1,771.8 -0.83%
2018-01-16 0 1.200 1.150 1.220 1.170 1.230 766,000 920,860 1.2022 1,782 1,708 1,812 1,737 1,826 516 1,785.1 0.84%
2018-01-15 0 1.190 1.140 1.200 1.160 1.250 766,000 906,180 1.1830 1,767 1,693 1,782 1,722 1,856 516 1,756.6 0.00%
2018-01-12 0 1.190 1.150 1.200 1.160 1.200 850,000 1,009,380 1.1875 1,767 1,708 1,782 1,722 1,782 572 1,763.3 1.71%
2018-01-11 0 1.170 1.140 1.200 1.160 1.200 804,000 950,860 1.1827 1,737 1,693 1,782 1,722 1,782 541 1,756.1 0.00%
2018-01-10 0 1.170 1.140 1.190 1.140 1.250 914,000 1,083,940 1.1859 1,737 1,693 1,767 1,693 1,856 616 1,760.9 0.86%
2018-01-09 0 1.160 1.160 1.180 1.150 1.230 758,000 902,660 1.1908 1,722 1,722 1,752 1,708 1,826 510 1,768.2 -0.85%
2018-01-08 0 1.170 1.150 1.180 1.160 1.220 850,000 1,002,420 1.1793 1,737 1,708 1,752 1,722 1,812 572 1,751.1 -0.85%
2018-01-05 0 1.180 1.160 1.250 1.150 1.190 894,000 1,044,860 1.1687 1,752 1,722 1,856 1,708 1,767 602 1,735.4 0.00%
2018-01-04 0 1.180 1.150 1.180 1.150 1.200 680,000 794,360 1.1682 1,752 1,708 1,752 1,708 1,782 458 1,734.6 0.85%
2018-01-03 0 1.170 1.130 1.180 1.160 1.180 686,000 800,220 1.1665 1,737 1,678 1,752 1,722 1,752 462 1,732.1 0.00%
2018-01-02 0 1.170 1.130 1.180 1.160 1.190 694,000 811,140 1.1688 1,737 1,678 1,752 1,722 1,767 467 1,735.5 0.00%
2017-12-29 0 1.170 1.120 1.180 1.150 1.260 742,000 863,500 1.1637 1,737 1,663 1,752 1,708 1,871 500 1,728.0 -0.85%
2017-12-28 0 1.180 1.140 1.180 1.150 1.180 700,000 812,000 1.1600 1,752 1,693 1,752 1,708 1,752 471 1,722.4 0.85%
2017-12-27 0 1.170 1.150 1.170 1.150 1.290 626,000 742,440 1.1860 1,737 1,708 1,737 1,708 1,915 422 1,761.1 -5.65%
2017-12-22 0 1.240 1.100 1.240 1.140 1.280 704,000 831,420 1.1810 1,841 1,633 1,841 1,693 1,901 474 1,753.6 5.08%
2017-12-21 0 1.180 1.120 1.180 1.160 1.180 706,000 822,800 1.1654 1,752 1,663 1,752 1,722 1,752 475 1,730.5 1.72%
2017-12-20 0 1.160 1.110 1.170 1.110 1.180 624,000 706,080 1.1315 1,722 1,648 1,737 1,648 1,752 420 1,680.2 3.57%
2017-12-19 0 1.120 1.120 1.150 1.100 1.180 922,000 1,048,220 1.1369 1,663 1,663 1,708 1,633 1,752 621 1,688.1 -3.45%
2017-12-18 0 1.160 1.140 1.170 1.140 1.170 635,551 734,081 1.1550 1,722 1,693 1,737 1,693 1,737 428 1,715.1 1.75%
2017-12-15 0 1.140 1.110 1.160 1.110 1.170 866,000 987,840 1.1407 1,693 1,648 1,722 1,648 1,737 583 1,693.8 -0.87%
2017-12-14 0 1.150 1.130 1.160 1.140 1.220 552,000 645,820 1.1700 1,708 1,678 1,722 1,693 1,812 372 1,737.2 -6.50%
2017-12-13 0 1.230 1.210 1.230 1.200 1.280 782,000 963,620 1.2323 1,826 1,797 1,826 1,782 1,901 527 1,829.7 -3.15%
2017-12-12 0 1.270 1.200 1.280 1.220 1.270 700,000 879,600 1.2566 1,886 1,782 1,901 1,812 1,886 471 1,865.8 1.60%
2017-12-11 0 1.250 1.230 1.260 1.250 1.300 776,000 988,860 1.2743 1,856 1,826 1,871 1,856 1,930 523 1,892.2 -1.57%
2017-12-08 0 1.270 1.240 1.290 1.240 1.380 774,000 980,400 1.2667 1,886 1,841 1,915 1,841 2,049 521 1,880.8 2.42%
2017-12-07 0 1.240 1.240 1.260 1.240 1.260 818,000 1,021,520 1.2488 1,841 1,841 1,871 1,841 1,871 551 1,854.3 -0.80%
2017-12-06 0 1.250 1.220 1.270 1.230 1.270 548,000 685,280 1.2505 1,856 1,812 1,886 1,826 1,886 369 1,856.8 1.63%
2017-12-05 0 1.230 1.200 1.240 1.220 1.240 648,000 797,620 1.2309 1,826 1,782 1,841 1,812 1,841 436 1,827.7 -0.81%
2017-12-04 0 1.240 1.200 1.250 1.230 1.250 734,000 909,100 1.2386 1,841 1,782 1,856 1,826 1,856 494 1,839.1 0.81%
2017-12-01 0 1.230 1.200 1.240 1.220 1.260 792,000 977,880 1.2347 1,826 1,782 1,841 1,812 1,871 533 1,833.4 -1.60%
2017-11-30 0 1.250 1.240 1.260 1.250 1.250 680,000 849,980 1.2500 1,856 1,841 1,871 1,856 1,856 458 1,856.0 0.81%
2017-11-29 0 1.240 1.230 1.250 1.240 1.270 566,000 703,620 1.2431 1,841 1,826 1,856 1,841 1,886 381 1,845.9 0.00%
2017-11-28 0 1.240 1.190 1.250 1.200 1.240 728,000 889,140 1.2213 1,841 1,767 1,856 1,782 1,841 490 1,813.5 0.81%
2017-11-27 0 1.230 1.180 1.240 1.220 1.250 818,000 1,005,720 1.2295 1,826 1,752 1,841 1,812 1,856 551 1,825.6 0.00%
2017-11-24 0 1.230 1.180 1.230 1.190 1.240 766,000 934,420 1.2199 1,826 1,752 1,826 1,767 1,841 516 1,811.3 2.50%
2017-11-23 0 1.200 1.170 1.210 1.190 1.260 838,000 1,012,140 1.2078 1,782 1,737 1,797 1,767 1,871 564 1,793.4 0.00%
2017-11-22 0 1.200 1.170 1.200 1.200 1.230 880,000 1,065,100 1.2103 1,782 1,737 1,782 1,782 1,826 593 1,797.2 0.84%
2017-11-21 0 1.190 1.170 1.210 1.180 1.220 600,000 720,920 1.2015 1,767 1,737 1,797 1,752 1,812 404 1,784.1 0.00%
2017-11-20 0 1.190 1.170 1.200 1.180 1.220 568,000 676,720 1.1914 1,767 1,737 1,782 1,752 1,812 383 1,769.1 0.00%
2017-11-17 0 1.190 1.150 1.190 1.160 1.200 748,000 876,940 1.1724 1,767 1,708 1,767 1,722 1,782 504 1,740.8 1.71%
2017-11-16 0 1.170 1.160 1.220 1.170 1.220 480,000 571,000 1.1896 1,737 1,722 1,812 1,737 1,812 323 1,766.4 -3.31%
2017-11-15 0 1.210 1.140 1.220 1.160 1.210 394,000 465,120 1.1805 1,797 1,693 1,812 1,722 1,797 265 1,752.9 1.68%
2017-11-14 0 1.190 1.130 1.200 1.160 1.200 480,000 567,200 1.1817 1,767 1,678 1,782 1,722 1,782 323 1,754.6 1.71%
2017-11-13 0 1.170 1.160 1.230 1.160 1.220 628,000 740,020 1.1784 1,737 1,722 1,826 1,722 1,812 423 1,749.7 0.00%
2017-11-10 0 1.170 1.150 1.200 1.160 1.220 574,000 686,200 1.1955 1,737 1,708 1,782 1,722 1,812 387 1,775.1 -4.10%
2017-11-09 0 1.220 1.150 1.230 1.170 1.240 552,000 677,740 1.2278 1,812 1,708 1,826 1,737 1,841 372 1,823.1 2.52%
2017-11-08 0 1.190 1.170 1.200 1.190 1.220 670,000 805,740 1.2026 1,767 1,737 1,782 1,767 1,812 451 1,785.7 -2.46%
2017-11-07 0 1.220 1.170 1.240 1.200 1.240 672,000 824,080 1.2263 1,812 1,737 1,841 1,782 1,841 453 1,820.9 0.00%
2017-11-06 0 1.220 1.150 1.230 1.170 1.250 546,000 653,880 1.1976 1,812 1,708 1,826 1,737 1,856 368 1,778.2 4.27%
2017-11-03 0 1.170 1.130 1.180 1.150 1.180 612,000 711,620 1.1628 1,737 1,678 1,752 1,708 1,752 412 1,726.6 -0.85%
2017-11-02 0 1.180 1.150 1.180 1.150 1.190 694,000 817,380 1.1778 1,752 1,708 1,752 1,708 1,767 467 1,748.8 -1.67%
2017-11-01 0 1.200 1.180 1.200 1.190 1.210 732,000 879,400 1.2014 1,782 1,752 1,782 1,767 1,797 493 1,783.9 -0.83%
2017-10-31 0 1.210 1.200 1.210 1.200 1.250 670,000 819,380 1.2230 1,797 1,782 1,797 1,782 1,856 451 1,815.9 -0.82%
2017-10-30 0 1.220 1.180 1.220 1.210 1.240 470,000 571,800 1.2166 1,812 1,752 1,812 1,797 1,841 317 1,806.5 0.00%
2017-10-27 0 1.220 1.200 1.250 1.200 1.250 648,000 798,380 1.2321 1,812 1,782 1,856 1,782 1,856 436 1,829.4 -0.81%
2017-10-26 0 1.230 1.200 1.230 1.220 1.260 576,000 707,020 1.2275 1,826 1,782 1,826 1,812 1,871 388 1,822.6 0.82%
2017-10-25 0 1.220 1.190 1.230 1.200 1.230 646,000 783,300 1.2125 1,812 1,767 1,826 1,782 1,826 435 1,800.5 0.00%
2017-10-24 0 1.220 1.170 1.250 1.200 1.230 608,000 737,680 1.2133 1,812 1,737 1,856 1,782 1,826 409 1,801.6 0.83%
2017-10-23 0 1.210 1.170 1.240 1.200 1.230 602,000 730,380 1.2133 1,797 1,737 1,841 1,782 1,826 405 1,801.5 0.00%
2017-10-20 0 1.210 1.170 1.220 1.170 1.220 630,000 757,860 1.2030 1,797 1,737 1,812 1,737 1,812 424 1,786.2 1.68%
2017-10-19 0 1.190 1.170 1.200 1.150 1.250 708,000 845,960 1.1949 1,767 1,737 1,782 1,708 1,856 477 1,774.2 -5.56%
2017-10-18 0 1.260 1.190 1.260 1.160 1.270 660,000 782,200 1.1852 1,871 1,767 1,871 1,722 1,886 444 1,759.8 7.69%
2017-10-17 0 1.170 1.120 1.180 1.170 1.180 454,000 531,380 1.1704 1,737 1,663 1,752 1,737 1,752 306 1,737.9 -0.85%
2017-10-16 0 1.180 1.140 1.190 1.170 1.210 554,000 655,780 1.1837 1,752 1,693 1,767 1,737 1,797 373 1,757.7 0.00%
2017-10-13 0 1.180 1.140 1.190 1.170 1.200 548,000 643,560 1.1744 1,752 1,693 1,767 1,737 1,782 369 1,743.8 0.00%
2017-10-12 0 1.180 1.150 1.210 1.160 1.190 584,000 687,780 1.1777 1,752 1,708 1,797 1,722 1,767 393 1,748.7 0.00%
2017-10-11 0 1.180 1.160 1.210 1.150 1.210 804,000 948,720 1.1800 1,752 1,722 1,797 1,708 1,797 541 1,752.1 -0.84%
2017-10-10 0 1.190 1.160 1.200 1.190 1.200 660,000 787,980 1.1939 1,767 1,722 1,782 1,767 1,782 444 1,772.8 -0.83%
2017-10-09 0 1.200 1.080 1.220 1.200 1.220 590,000 719,040 1.2187 1,782 1,604 1,812 1,782 1,812 397 1,809.6 -1.64%
2017-10-06 0 1.220 1.190 1.230 1.190 1.230 662,000 804,060 1.2146 1,812 1,767 1,826 1,767 1,826 446 1,803.5 0.00%
2017-10-04 0 1.220 1.160 1.220 1.200 1.220 748,000 911,360 1.2184 1,812 1,722 1,812 1,782 1,812 504 1,809.1 1.67%
2017-10-03 0 1.200 1.160 1.240 1.200 1.250 768,000 937,220 1.2203 1,782 1,722 1,841 1,782 1,856 517 1,812.0 -1.64%
2017-09-29 0 1.220 1.060 1.260 1.190 1.230 816,000 991,300 1.2148 1,812 1,574 1,871 1,767 1,826 550 1,803.9 0.83%
2017-09-28 0 1.210 1.200 1.220 1.200 1.250 664,000 810,220 1.2202 1,797 1,782 1,812 1,782 1,856 447 1,811.8 0.00%
2017-09-27 0 1.210 1.210 1.220 1.200 1.240 504,000 616,740 1.2237 1,797 1,797 1,812 1,782 1,841 339 1,817.0 -2.42%
2017-09-26 0 1.240 1.200 1.250 1.200 1.260 584,000 719,220 1.2315 1,841 1,782 1,856 1,782 1,871 393 1,828.7 0.81%
2017-09-25 0 1.230 1.220 1.300 1.230 1.450 786,000 1,033,340 1.3147 1,826 1,812 1,930 1,826 2,153 529 1,952.1 -0.81%
2017-09-22 0 1.240 1.220 1.240 1.220 1.240 532,000 655,280 1.2317 1,841 1,812 1,841 1,812 1,841 358 1,828.9 0.81%
2017-09-21 0 1.230 1.230 1.240 1.230 1.290 580,000 723,180 1.2469 1,826 1,826 1,841 1,826 1,915 391 1,851.4 -2.38%
2017-09-20 0 1.260 1.230 1.280 1.230 1.270 586,000 735,900 1.2558 1,871 1,826 1,901 1,826 1,886 395 1,864.7 1.61%
2017-09-19 0 1.240 1.210 1.250 1.210 1.280 540,777 672,656 1.2439 1,841 1,797 1,856 1,797 1,901 364 1,847.0 -2.36%
2017-09-18 0 1.270 1.210 1.290 1.250 1.280 698,000 884,080 1.2666 1,886 1,797 1,915 1,856 1,901 470 1,880.7 1.60%
2017-09-15 0 1.250 1.210 1.260 1.230 1.280 818,000 1,017,480 1.2439 1,856 1,797 1,871 1,826 1,901 551 1,847.0 3.31%
2017-09-14 0 1.210 1.190 1.220 1.170 1.230 836,000 1,005,720 1.2030 1,797 1,767 1,812 1,737 1,826 563 1,786.3 3.42%
2017-09-13 0 1.170 1.150 1.200 1.040 1.280 842,000 1,033,600 1.2276 1,737 1,708 1,782 1,544 1,901 567 1,822.7 -6.40%
2017-09-12 0 1.250 1.250 1.280 1.250 1.300 280,000 357,160 1.2756 1,856 1,856 1,901 1,856 1,930 189 1,894.0 0.00%
2017-09-11 0 1.250 1.230 1.260 1.220 1.300 534,000 669,380 1.2535 1,856 1,826 1,871 1,812 1,930 360 1,861.3 2.46%
2017-09-08 0 1.220 1.200 1.230 1.210 1.260 592,000 725,840 1.2261 1,812 1,782 1,826 1,797 1,871 399 1,820.6 -1.61%
2017-09-07 0 1.240 1.200 1.250 1.210 1.250 528,000 645,460 1.2225 1,841 1,782 1,856 1,797 1,856 356 1,815.2 0.00%
2017-09-06 0 1.240 1.230 1.250 1.220 1.280 542,000 674,280 1.2441 1,841 1,826 1,856 1,812 1,901 365 1,847.3 0.00%
2017-09-05 0 1.240 1.200 1.250 1.200 1.280 680,000 838,940 1.2337 1,841 1,782 1,856 1,782 1,901 458 1,831.9 2.48%
2017-09-04 0 1.210 1.180 1.250 1.200 1.230 422,000 511,820 1.2128 1,797 1,752 1,856 1,782 1,826 284 1,800.9 -2.42%
2017-09-01 0 1.240 1.210 1.250 1.220 1.300 594,000 733,180 1.2343 1,841 1,797 1,856 1,812 1,930 400 1,832.8 -0.80%
2017-08-31 0 1.250 1.200 1.260 1.190 1.250 672,000 816,700 1.2153 1,856 1,782 1,871 1,767 1,856 453 1,804.6 5.04%
2017-08-30 0 1.190 1.140 1.200 1.180 1.250 648,000 782,880 1.2081 1,767 1,693 1,782 1,752 1,856 436 1,793.9 0.00%
2017-08-29 0 1.190 1.110 1.200 1.110 1.200 484,000 573,460 1.1848 1,767 1,648 1,782 1,648 1,782 326 1,759.3 0.85%
2017-08-28 0 1.180 1.100 1.190 1.180 1.200 500,000 592,340 1.1847 1,752 1,633 1,767 1,752 1,782 337 1,759.1 0.00%
2017-08-25 0 1.180 1.120 1.190 1.170 1.210 542,000 642,240 1.1849 1,752 1,663 1,767 1,737 1,797 365 1,759.5 0.00%
2017-08-24 0 1.180 1.150 1.180 1.180 1.220 564,000 679,320 1.2045 1,752 1,708 1,752 1,752 1,812 380 1,788.5 -3.28%
2017-08-22 0 1.220 1.210 1.230 1.210 1.240 538,000 658,100 1.2232 1,812 1,797 1,826 1,797 1,841 362 1,816.3 -0.81%
2017-08-21 0 1.230 1.200 1.240 1.210 1.230 590,000 719,220 1.2190 1,826 1,782 1,841 1,797 1,826 397 1,810.1 -0.81%
2017-08-18 0 1.240 1.200 1.250 1.220 1.250 608,000 749,980 1.2335 1,841 1,782 1,856 1,812 1,856 409 1,831.6 0.00%
2017-08-17 0 1.240 1.230 1.260 1.220 1.250 588,000 725,680 1.2341 1,841 1,826 1,871 1,812 1,856 396 1,832.5 0.00%
2017-08-16 0 1.240 1.200 1.240 1.210 1.280 602,000 737,660 1.2253 1,841 1,782 1,841 1,797 1,901 405 1,819.5 1.64%
2017-08-15 0 1.220 1.200 1.260 1.220 1.260 700,000 860,620 1.2295 1,812 1,782 1,871 1,812 1,871 471 1,825.6 -0.81%
2017-08-14 0 1.230 1.210 1.230 1.220 1.260 688,000 850,760 1.2366 1,826 1,797 1,826 1,812 1,871 463 1,836.1 -0.81%
2017-08-11 0 1.240 1.210 1.250 1.230 1.270 436,000 547,160 1.2550 1,841 1,797 1,856 1,826 1,886 294 1,863.4 -0.80%
2017-08-10 0 1.250 1.230 1.250 1.240 1.270 554,000 691,320 1.2479 1,856 1,826 1,856 1,841 1,886 373 1,852.9 -0.79%
2017-08-09 0 1.260 1.230 1.290 1.250 1.260 550,000 690,800 1.2560 1,871 1,826 1,915 1,856 1,871 370 1,865.0 -0.79%
2017-08-08 0 1.270 1.250 1.300 1.250 1.270 562,000 708,020 1.2598 1,886 1,856 1,930 1,856 1,886 378 1,870.7 0.00%
2017-08-07 0 1.270 1.230 1.280 1.230 1.270 646,000 812,280 1.2574 1,886 1,826 1,901 1,826 1,886 435 1,867.1 1.60%
2017-08-04 0 1.250 1.230 1.260 1.240 1.290 670,000 840,100 1.2539 1,856 1,826 1,871 1,841 1,915 451 1,861.8 0.00%
2017-08-03 0 1.250 1.230 1.250 1.240 1.290 742,000 932,100 1.2562 1,856 1,826 1,856 1,841 1,915 500 1,865.3 -0.79%
2017-08-02 0 1.260 1.220 1.260 1.230 1.300 1,168,000 1,469,780 1.2584 1,871 1,812 1,871 1,826 1,930 787 1,868.5 0.00%
2017-08-01 0 1.260 1.200 1.270 1.270 1.300 34,000 44,080 1.2965 1,871 1,782 1,886 1,886 1,930 23 1,925.1 1.61%
2017-07-31 0 1.240 1.200 1.240 1.230 1.260 440,000 548,000 1.2455 1,841 1,782 1,841 1,826 1,871 296 1,849.3 -0.80%
2017-07-28 0 1.250 1.220 1.270 1.230 1.280 562,000 703,600 1.2520 1,856 1,812 1,886 1,826 1,901 378 1,859.0 -1.57%
2017-07-27 0 1.270 1.230 1.270 1.250 1.280 584,000 737,820 1.2634 1,886 1,826 1,886 1,856 1,901 393 1,876.0 -0.78%
2017-07-26 0 1.280 1.230 1.280 1.250 1.280 640,000 813,400 1.2709 1,901 1,826 1,901 1,856 1,901 431 1,887.2 0.79%
2017-07-25 0 1.270 1.250 1.280 1.250 1.290 734,000 931,500 1.2691 1,886 1,856 1,901 1,856 1,915 494 1,884.4 -1.55%
2017-07-24 0 1.290 1.250 1.290 1.240 1.300 684,000 857,120 1.2531 1,915 1,856 1,915 1,841 1,930 461 1,860.7 4.03%
2017-07-21 0 1.240 1.200 1.270 1.240 1.270 648,000 812,700 1.2542 1,841 1,782 1,886 1,841 1,886 436 1,862.3 -0.80%
2017-07-20 0 1.250 1.210 1.270 1.200 1.300 564,000 708,120 1.2555 1,856 1,797 1,886 1,782 1,930 380 1,864.3 0.81%
2017-07-19 0 1.240 1.200 1.270 1.200 1.280 652,000 813,920 1.2483 1,841 1,782 1,886 1,782 1,901 439 1,853.6 -0.80%
2017-07-18 0 1.250 1.220 1.260 1.230 1.270 652,000 814,000 1.2485 1,856 1,812 1,871 1,826 1,886 439 1,853.8 0.00%
2017-07-17 0 1.250 1.220 1.270 1.240 1.270 730,000 916,900 1.2560 1,856 1,812 1,886 1,841 1,886 492 1,865.0 0.00%
2017-07-14 0 1.250 1.250 1.280 1.250 1.300 274,000 350,920 1.2807 1,856 1,856 1,901 1,856 1,930 185 1,901.7 -2.34%
2017-07-13 0 1.280 1.260 1.280 1.210 1.290 590,000 740,160 1.2545 1,901 1,871 1,901 1,797 1,915 397 1,862.8 0.79%
2017-07-12 0 1.270 1.210 1.270 1.240 1.270 458,000 574,700 1.2548 1,886 1,797 1,886 1,841 1,886 308 1,863.2 1.60%
2017-07-11 0 1.250 1.210 1.270 1.240 1.270 774,000 970,880 1.2544 1,856 1,797 1,886 1,841 1,886 521 1,862.6 -0.79%
2017-07-10 0 1.260 1.200 1.270 1.240 1.280 778,000 983,580 1.2642 1,871 1,782 1,886 1,841 1,901 524 1,877.2 0.00%
2017-07-07 0 1.260 1.210 1.260 1.250 1.270 814,000 1,022,760 1.2565 1,871 1,797 1,871 1,856 1,886 548 1,865.7 0.00%
2017-07-06 0 1.260 1.200 1.270 1.240 1.260 744,000 933,960 1.2553 1,871 1,782 1,886 1,841 1,871 501 1,864.0 0.80%
2017-07-05 0 1.250 1.220 1.260 1.240 1.270 798,000 1,000,840 1.2542 1,856 1,812 1,871 1,841 1,886 537 1,862.3 0.81%
2017-07-04 0 1.240 1.220 1.250 1.240 1.280 712,000 897,000 1.2598 1,841 1,812 1,856 1,841 1,901 480 1,870.7 -0.80%
2017-07-03 0 1.250 1.230 1.250 1.240 1.280 886,000 1,113,620 1.2569 1,856 1,826 1,856 1,841 1,901 597 1,866.3 -0.79%
2017-06-30 0 1.260 1.240 1.270 1.240 1.280 806,000 1,013,160 1.2570 1,871 1,841 1,886 1,841 1,901 543 1,866.5 -0.79%
2017-06-29 0 1.270 1.220 1.280 1.240 1.300 690,000 873,820 1.2664 1,886 1,812 1,901 1,841 1,930 465 1,880.4 0.79%
2017-06-28 0 1.260 1.220 1.280 1.240 1.300 812,000 1,022,760 1.2596 1,871 1,812 1,901 1,841 1,930 547 1,870.3 0.00%
2017-06-27 0 1.260 1.260 1.270 1.220 1.280 770,000 965,240 1.2536 1,871 1,871 1,886 1,812 1,901 519 1,861.4 4.13%
2017-06-26 0 1.210 1.200 1.260 1.200 1.300 828,000 1,045,440 1.2626 1,797 1,782 1,871 1,782 1,930 558 1,874.8 -4.72%
2017-06-23 0 1.270 1.220 1.270 1.220 1.280 798,000 979,940 1.2280 1,886 1,812 1,886 1,812 1,901 537 1,823.4 2.42%
2017-06-22 0 1.240 1.200 1.250 1.190 1.310 872,000 1,095,060 1.2558 1,841 1,782 1,856 1,767 1,945 587 1,864.7 2.48%
2017-06-21 0 1.210 1.200 1.260 1.190 1.270 780,000 975,920 1.2512 1,797 1,782 1,871 1,767 1,886 525 1,857.8 -3.20%
2017-06-20 0 1.250 1.240 1.260 1.240 1.280 852,000 1,068,240 1.2538 1,856 1,841 1,871 1,841 1,901 574 1,861.7 0.81%
2017-06-19 0 1.240 1.190 1.250 1.180 1.240 810,000 990,760 1.2232 1,841 1,767 1,856 1,752 1,841 546 1,816.2 4.20%
2017-06-16 0 1.190 1.170 1.200 1.170 1.210 832,000 994,960 1.1959 1,767 1,737 1,782 1,737 1,797 560 1,775.7 2.59%
2017-06-15 0 1.160 1.140 1.160 1.110 1.200 998,000 1,154,720 1.1570 1,722 1,693 1,722 1,648 1,782 672 1,718.0 -0.85%
2017-06-14 0 1.170 1.150 1.190 1.150 1.250 874,000 1,043,560 1.1940 1,737 1,708 1,767 1,708 1,856 589 1,772.9 -4.10%
2017-06-13 0 1.220 1.180 1.250 1.160 1.280 832,000 1,014,360 1.2192 1,812 1,752 1,856 1,722 1,901 560 1,810.3 3.39%
2017-06-12 0 1.180 1.170 1.260 1.170 1.280 902,000 1,122,200 1.2441 1,752 1,737 1,871 1,737 1,901 607 1,847.4 -6.35%
2017-06-09 0 1.260 1.190 1.280 1.210 1.260 818,000 1,013,100 1.2385 1,871 1,767 1,901 1,797 1,871 551 1,839.0 -0.79%
2017-06-08 0 1.270 1.200 1.270 1.210 1.270 818,000 1,024,020 1.2519 1,886 1,782 1,886 1,797 1,886 551 1,858.8 0.79%
2017-06-07 0 1.260 1.230 1.260 1.230 1.260 706,000 877,420 1.2428 1,871 1,826 1,871 1,826 1,871 475 1,845.4 1.61%
2017-06-06 0 1.240 1.220 1.250 1.170 1.300 712,000 891,080 1.2515 1,841 1,812 1,856 1,737 1,930 480 1,858.3 -3.12%
2017-06-05 0 1.280 1.260 1.300 1.250 1.290 712,000 911,640 1.2804 1,901 1,871 1,930 1,856 1,915 480 1,901.2 -1.54%
2017-06-02 0 1.300 1.230 1.300 1.250 1.300 670,000 859,940 1.2835 1,930 1,826 1,930 1,856 1,930 451 1,905.8 5.69%
2017-06-01 0 1.230 1.220 1.290 1.230 1.290 658,000 841,740 1.2792 1,826 1,812 1,915 1,826 1,915 443 1,899.5 -3.91%
2017-05-31 0 1.280 1.260 1.300 1.250 1.280 700,000 887,200 1.2674 1,901 1,871 1,930 1,856 1,901 471 1,882.0 1.59%
2017-05-29 0 1.260 1.230 1.270 1.240 1.270 684,000 858,680 1.2554 1,871 1,826 1,886 1,841 1,886 461 1,864.1 0.80%
2017-05-26 0 1.250 1.230 1.270 1.250 1.300 662,426 834,515 1.2598 1,856 1,826 1,886 1,856 1,930 446 1,870.6 0.00%
2017-05-25 0 1.250 1.240 1.260 1.240 1.250 666,000 830,400 1.2468 1,856 1,841 1,871 1,841 1,856 449 1,851.4 1.63%
2017-05-24 0 1.230 1.200 1.250 1.200 1.250 660,000 811,800 1.2300 1,826 1,782 1,856 1,782 1,856 444 1,826.4 -2.38%
2017-05-23 0 1.260 1.250 1.290 1.200 1.260 742,000 905,900 1.2209 1,871 1,856 1,915 1,782 1,871 500 1,812.9 3.28%
2017-05-22 0 1.220 1.180 1.220 1.220 1.240 702,000 865,100 1.2323 1,812 1,752 1,812 1,812 1,841 473 1,829.8 -1.61%
2017-05-19 0 1.240 1.200 1.240 1.200 1.300 740,000 916,600 1.2386 1,841 1,782 1,841 1,782 1,930 498 1,839.2 4.20%
2017-05-18 0 1.190 1.170 1.220 1.190 1.240 702,000 853,260 1.2155 1,767 1,737 1,812 1,767 1,841 473 1,804.8 -2.46%
2017-05-17 0 1.220 1.180 1.230 1.190 1.320 692,000 848,480 1.2261 1,812 1,752 1,826 1,767 1,960 466 1,820.6 1.67%
2017-05-16 0 1.200 1.200 1.250 1.200 1.340 672,000 830,900 1.2365 1,782 1,782 1,856 1,782 1,990 453 1,836.0 -2.44%
2017-05-15 0 1.230 1.200 1.240 1.220 1.280 702,000 876,540 1.2486 1,826 1,782 1,841 1,812 1,901 473 1,854.0 -0.81%
2017-05-12 0 1.240 1.200 1.250 1.230 1.270 710,000 884,880 1.2463 1,841 1,782 1,856 1,826 1,886 478 1,850.6 -2.36%
2017-05-11 0 1.270 1.230 1.290 1.260 1.300 654,000 834,080 1.2754 1,886 1,826 1,915 1,871 1,930 440 1,893.7 -1.55%
2017-05-10 0 1.290 1.230 1.290 1.270 1.290 672,000 862,880 1.2840 1,915 1,826 1,915 1,886 1,915 453 1,906.6 0.78%
2017-05-09 0 1.280 1.240 1.280 1.270 1.350 740,000 947,760 1.2808 1,901 1,841 1,901 1,886 2,005 498 1,901.7 -0.78%
2017-05-08 0 1.290 1.230 1.300 1.270 1.320 678,000 874,180 1.2894 1,915 1,826 1,930 1,886 1,960 457 1,914.5 0.00%
2017-05-05 0 1.290 1.230 1.290 1.200 1.330 874,000 1,093,460 1.2511 1,915 1,826 1,915 1,782 1,975 589 1,857.7 3.20%
2017-05-04 0 1.250 1.210 1.250 1.200 1.260 754,000 929,280 1.2325 1,856 1,797 1,856 1,782 1,871 508 1,830.0 3.31%
2017-05-02 0 1.210 1.180 1.220 1.160 1.280 832,000 1,008,620 1.2123 1,797 1,752 1,812 1,722 1,901 560 1,800.1 3.42%
2017-04-28 0 1.170 1.150 1.200 1.170 1.240 750,834 903,014 1.2027 1,737 1,708 1,782 1,737 1,841 506 1,785.8 -4.10%
2017-04-27 0 1.220 1.160 1.220 1.140 1.240 764,000 918,160 1.2018 1,812 1,722 1,812 1,693 1,841 515 1,784.5 3.39%
2017-04-26 0 1.180 1.160 1.180 1.070 1.220 718,000 835,440 1.1636 1,752 1,722 1,752 1,589 1,812 484 1,727.7 4.42%
2017-04-25 0 1.130 1.120 1.150 1.120 1.250 802,426 939,001 1.1702 1,678 1,663 1,708 1,663 1,856 540 1,737.6 -5.04%
2017-04-24 0 1.190 1.140 1.200 1.130 1.300 745,977 929,913 1.2466 1,767 1,693 1,782 1,678 1,930 502 1,851.0 -7.75%
2017-04-21 0 1.290 1.200 1.290 1.140 1.300 802,000 1,006,860 1.2554 1,915 1,782 1,915 1,693 1,930 540 1,864.1 16.22%
2017-04-20 0 1.110 1.080 1.120 1.080 1.400 806,000 913,300 1.1331 1,648 1,604 1,663 1,604 2,079 543 1,682.5 5.71%
2017-04-19 0 1.050 1.050 1.080 1.050 1.110 938,000 1,003,700 1.0700 1,559 1,559 1,604 1,559 1,648 632 1,588.9 3.96%
2017-04-18 0 1.010 1.010 1.050 1.000 1.070 512,000 520,720 1.0170 1,500 1,500 1,559 1,485 1,589 345 1,510.1 2.02%
2017-04-13 0 0.990 0.980 1.010 0.950 1.020 514,000 514,860 1.0017 1,470 1,455 1,500 1,411 1,515 346 1,487.3 -3.88%
2017-04-12 0 1.030 0.970 1.030 0.990 1.030 402,000 403,620 1.0040 1,529 1,440 1,529 1,470 1,529 271 1,490.8 1.98%
2017-04-11 0 1.010 1.000 1.010 1.000 1.030 468,000 477,560 1.0204 1,500 1,485 1,500 1,485 1,529 315 1,515.2 -0.98%
2017-04-10 0 1.020 1.000 1.030 1.020 1.030 482,000 493,660 1.0242 1,515 1,485 1,529 1,515 1,529 325 1,520.8 -1.92%
2017-04-07 0 1.040 1.000 1.050 1.020 1.050 448,000 466,400 1.0411 1,544 1,485 1,559 1,515 1,559 302 1,545.8 0.00%
2017-04-06 0 1.040 1.000 1.050 1.040 1.060 408,000 428,360 1.0499 1,544 1,485 1,559 1,544 1,574 275 1,559.0 -0.95%
2017-04-05 0 1.050 1.000 1.060 1.050 1.050 438,000 459,900 1.0500 1,559 1,485 1,574 1,559 1,559 295 1,559.1 -0.94%
2017-04-03 0 1.060 1.020 1.060 1.050 1.060 426,000 449,000 1.0540 1,574 1,515 1,574 1,559 1,574 287 1,565.0 0.00%
2017-03-31 0 1.060 1.030 1.070 1.050 1.060 424,000 447,380 1.0551 1,574 1,529 1,589 1,559 1,574 286 1,566.7 0.00%
2017-03-30 0 1.060 1.050 1.070 1.040 1.060 438,000 460,620 1.0516 1,574 1,559 1,589 1,544 1,574 295 1,561.5 0.95%
2017-03-29 0 1.050 1.040 1.060 1.030 1.050 436,000 455,620 1.0450 1,559 1,544 1,574 1,529 1,559 294 1,551.7 1.94%
2017-03-28 0 1.030 1.000 1.040 1.030 1.050 476,000 495,060 1.0400 1,529 1,485 1,544 1,529 1,559 321 1,544.3 0.00%
2017-03-27 0 1.030 1.000 1.060 1.030 1.060 380,000 394,400 1.0379 1,529 1,485 1,574 1,529 1,574 256 1,541.1 -1.90%
2017-03-24 0 1.050 1.020 1.060 1.040 1.050 476,000 498,600 1.0475 1,559 1,515 1,574 1,544 1,559 321 1,555.4 -0.94%
2017-03-23 0 1.060 1.010 1.060 1.020 1.060 510,000 530,180 1.0396 1,574 1,500 1,574 1,515 1,574 343 1,543.6 0.95%
2017-03-22 0 1.050 1.020 1.050 1.020 1.050 484,000 501,000 1.0351 1,559 1,515 1,559 1,515 1,559 326 1,537.0 0.96%
2017-03-21 0 1.040 1.010 1.050 1.030 1.050 422,000 437,660 1.0371 1,544 1,500 1,559 1,529 1,559 284 1,540.0 -0.95%
2017-03-20 0 1.050 1.040 1.050 1.000 1.050 448,000 455,420 1.0166 1,559 1,544 1,559 1,485 1,559 302 1,509.5 3.96%
2017-03-17 0 1.010 1.000 1.040 0.980 1.060 460,000 475,440 1.0336 1,500 1,485 1,544 1,455 1,574 310 1,534.7 -1.94%
2017-03-16 0 1.030 0.970 1.040 0.990 1.050 404,000 405,000 1.0025 1,529 1,440 1,544 1,470 1,559 272 1,488.5 6.19%
2017-03-15 0 0.970 0.960 1.020 0.970 1.020 470,000 473,960 1.0084 1,440 1,425 1,515 1,440 1,515 317 1,497.4 -3.96%
2017-03-14 0 1.010 0.960 1.010 0.930 1.010 524,000 517,040 0.9867 1,500 1,425 1,500 1,381 1,500 353 1,465.1 2.02%
2017-03-13 0 0.990 0.950 1.000 0.980 1.000 450,000 446,520 0.9923 1,470 1,411 1,485 1,455 1,485 303 1,473.4 0.00%
2017-03-10 0 0.990 0.960 0.990 0.970 1.010 432,000 428,240 0.9913 1,470 1,425 1,470 1,440 1,500 291 1,471.9 0.00%
2017-03-09 0 0.990 0.980 1.000 0.980 1.010 476,000 473,200 0.9941 1,470 1,455 1,485 1,455 1,500 321 1,476.1 -1.00%
2017-03-08 0 1.000 0.980 1.010 0.980 1.010 396,000 396,320 1.0008 1,485 1,455 1,500 1,455 1,500 267 1,486.1 -1.96%
2017-03-07 0 1.020 0.960 1.020 0.980 1.020 574,000 578,780 1.0083 1,515 1,425 1,515 1,455 1,515 387 1,497.2 0.99%
2017-03-06 0 1.010 1.010 1.020 0.980 1.030 504,000 510,560 1.0130 1,500 1,500 1,515 1,455 1,529 339 1,504.2 -0.98%
2017-03-03 0 1.020 0.980 1.020 0.980 1.020 534,000 535,600 1.0030 1,515 1,455 1,515 1,455 1,515 360 1,489.3 2.00%
2017-03-02 0 1.000 0.990 1.010 0.980 1.010 484,000 484,760 1.0016 1,485 1,470 1,500 1,455 1,500 326 1,487.2 0.00%
2017-03-01 0 1.000 0.960 1.000 0.970 1.010 446,000 442,960 0.9932 1,485 1,425 1,485 1,440 1,500 300 1,474.7 1.01%
2017-02-28 0 0.990 0.980 1.010 0.950 1.020 504,000 499,000 0.9901 1,470 1,455 1,500 1,411 1,515 339 1,470.1 -1.98%
2017-02-27 0 1.010 0.990 1.010 0.940 1.020 418,000 415,480 0.9940 1,500 1,470 1,500 1,396 1,515 282 1,475.9 0.00%
2017-02-24 0 1.010 1.000 1.020 0.990 1.010 440,000 442,480 1.0056 1,500 1,485 1,515 1,470 1,500 296 1,493.2 -0.98%
2017-02-23 0 1.020 0.980 1.020 1.000 1.030 414,000 422,980 1.0217 1,515 1,455 1,515 1,485 1,529 279 1,517.1 0.00%
2017-02-22 0 1.020 1.010 1.030 1.020 1.030 496,000 507,440 1.0231 1,515 1,500 1,529 1,515 1,529 334 1,519.1 0.99%
2017-02-21 0 1.010 1.010 1.030 1.010 1.040 456,000 466,300 1.0226 1,500 1,500 1,529 1,500 1,544 307 1,518.4 -1.94%
2017-02-20 0 1.030 1.000 1.040 1.020 1.040 402,000 413,360 1.0283 1,529 1,485 1,544 1,515 1,544 271 1,526.8 0.98%
2017-02-17 0 1.020 1.010 1.030 1.020 1.040 478,000 488,820 1.0226 1,515 1,500 1,529 1,515 1,544 322 1,518.5 0.99%
2017-02-16 0 1.010 1.010 1.030 1.010 1.040 500,000 513,740 1.0275 1,500 1,500 1,529 1,500 1,544 337 1,525.7 -1.94%
2017-02-15 0 1.030 1.010 1.050 1.000 1.040 446,000 453,200 1.0161 1,529 1,500 1,559 1,485 1,544 300 1,508.8 1.98%
2017-02-14 0 1.010 0.990 1.020 1.010 1.020 434,000 442,660 1.0200 1,500 1,470 1,515 1,500 1,515 292 1,514.5 -1.94%
2017-02-13 0 1.030 1.010 1.040 1.010 1.040 488,000 501,060 1.0268 1,529 1,500 1,544 1,500 1,544 329 1,524.6 0.00%
2017-02-10 0 1.030 1.020 1.040 0.980 1.040 438,000 444,760 1.0154 1,529 1,515 1,544 1,455 1,544 295 1,507.8 3.00%
2017-02-09 0 1.000 1.000 1.010 1.000 1.030 526,000 536,120 1.0192 1,485 1,485 1,500 1,485 1,529 354 1,513.4 -1.96%
2017-02-08 0 1.020 1.020 1.030 1.020 1.040 424,000 437,460 1.0317 1,515 1,515 1,529 1,515 1,544 286 1,532.0 0.00%
2017-02-07 0 1.020 1.020 1.030 1.010 1.040 478,000 487,960 1.0208 1,515 1,515 1,529 1,500 1,544 322 1,515.8 -1.92%
2017-02-06 0 1.040 0.990 1.040 1.010 1.050 488,000 504,820 1.0345 1,544 1,470 1,544 1,500 1,559 329 1,536.0 -0.95%
2017-02-03 0 1.050 1.020 1.050 1.020 1.050 414,000 429,580 1.0376 1,559 1,515 1,559 1,515 1,559 279 1,540.7 0.96%
2017-02-02 0 1.040 1.020 1.050 1.000 1.060 430,000 445,200 1.0353 1,544 1,515 1,559 1,485 1,574 290 1,537.3 -0.95%
2017-02-01 0 1.050 1.030 1.060 1.040 1.050 500,000 523,000 1.0460 1,559 1,529 1,574 1,544 1,559 337 1,553.2 0.00%
2017-01-27 0 1.050 1.030 1.060 1.020 1.050 200,000 207,000 1.0350 1,559 1,529 1,574 1,515 1,559 135 1,536.8 0.96%
2017-01-26 0 1.040 1.030 1.060 1.030 1.050 502,000 520,100 1.0361 1,544 1,529 1,574 1,529 1,559 338 1,538.4 -0.95%
2017-01-25 0 1.050 1.010 1.050 1.030 1.050 498,000 518,920 1.0420 1,559 1,500 1,559 1,529 1,559 335 1,547.2 -0.94%
2017-01-24 0 1.060 1.040 1.060 1.010 1.080 424,000 442,740 1.0442 1,574 1,544 1,574 1,500 1,604 286 1,550.5 0.95%
2017-01-23 0 1.050 1.040 1.050 1.020 1.050 420,000 434,000 1.0333 1,559 1,544 1,559 1,515 1,559 283 1,534.4 0.96%
2017-01-20 0 1.040 1.010 1.060 1.000 1.040 332,000 338,720 1.0202 1,544 1,500 1,574 1,485 1,544 224 1,514.9 0.00%
2017-01-19 0 1.040 1.040 1.060 1.040 1.070 476,000 501,060 1.0526 1,544 1,544 1,574 1,544 1,589 321 1,563.0 2.97%
2017-01-18 0 1.010 0.990 1.050 1.000 1.060 668,000 695,260 1.0408 1,500 1,470 1,559 1,485 1,574 450 1,545.5 1.00%
2017-01-17 0 1.000 0.990 1.050 1.000 1.050 398,000 415,420 1.0438 1,485 1,470 1,559 1,485 1,559 268 1,549.9 -3.85%
2017-01-16 0 1.040 1.000 1.050 1.000 1.050 560,000 580,740 1.0370 1,544 1,485 1,559 1,485 1,559 377 1,539.9 2.97%
2017-01-13 0 1.010 1.010 1.050 1.010 1.060 472,000 494,380 1.0474 1,500 1,500 1,559 1,500 1,574 318 1,555.3 -0.98%
2017-01-12 0 1.020 1.020 1.040 1.020 1.040 24,000 24,780 1.0325 1,515 1,515 1,544 1,515 1,544 16 1,533.1 -0.97%
2017-01-11 0 1.030 1.030 1.080 1.020 1.030 8,000 8,200 1.0250 1,529 1,529 1,604 1,515 1,529 5 1,522.0 0.98%
2017-01-10 0 1.020 1.020 1.040 1.020 1.050 6,000 6,180 1.0300 1,515 1,515 1,544 1,515 1,559 4 1,529.4 -2.86%
2017-01-09 0 1.050 1.050 1.120 - - 0 0 - 1,559 1,559 1,663 - - 0 - 0.00%
2017-01-06 0 1.050 1.050 1.090 - - 0 0 - 1,559 1,559 1,618 - - 0 - 0.00%
2017-01-05 0 1.050 1.010 1.100 1.000 1.050 140,000 143,480 1.0249 1,559 1,500 1,633 1,485 1,559 94 1,521.8 0.00%
2017-01-04 0 1.050 1.000 1.050 1.050 1.050 6,000 6,300 1.0500 1,559 1,485 1,559 1,559 1,559 4 1,559.1 -3.67%
2017-01-03 0 1.090 0.950 1.090 - - 0 0 - 1,618 1,411 1,618 - - 0 - -0.91%
2016-12-30 0 1.100 1.010 1.100 1.000 1.100 1,632,000 1,762,260 1.0798 1,633 1,500 1,633 1,485 1,633 1,099 1,603.4 4.76%
2016-12-29 0 1.050 0.980 1.060 1.050 1.100 1,128,000 1,220,940 1.0824 1,559 1,455 1,574 1,559 1,633 760 1,607.2 -2.78%
2016-12-28 0 1.080 1.060 1.100 1.050 1.090 1,654,000 1,786,260 1.0800 1,604 1,574 1,633 1,559 1,618 1,114 1,603.6 -0.92%
2016-12-23 0 1.090 1.090 1.100 1.070 1.140 4,148,000 4,659,340 1.1233 1,618 1,618 1,633 1,589 1,693 2,794 1,667.9 -5.22%
2016-12-22 0 1.150 1.100 1.150 1.070 1.150 1,280,000 1,433,520 1.1199 1,708 1,633 1,708 1,589 1,708 862 1,663.0 4.55%
2016-12-21 0 1.100 1.100 1.140 1.100 1.160 2,514,000 2,895,620 1.1518 1,633 1,633 1,693 1,633 1,722 1,693 1,710.3 -4.35%
2016-12-20 0 1.150 1.100 1.150 1.090 1.160 2,844,000 3,241,040 1.1396 1,708 1,633 1,708 1,618 1,722 1,915 1,692.2 5.50%
2016-12-19 0 1.090 1.070 1.090 1.050 1.170 2,840,000 3,136,460 1.1044 1,618 1,589 1,618 1,559 1,737 1,913 1,639.9 -3.54%
2016-12-16 0 1.130 1.120 1.130 1.110 1.150 2,666,000 3,020,940 1.1331 1,678 1,663 1,678 1,648 1,708 1,795 1,682.5 0.00%
2016-12-15 0 1.130 1.100 1.140 1.110 1.160 3,246,000 3,695,900 1.1386 1,678 1,633 1,693 1,648 1,722 2,186 1,690.7 -2.59%
2016-12-14 0 1.160 1.120 1.180 1.130 1.200 2,630,000 3,066,760 1.1661 1,722 1,663 1,752 1,678 1,782 1,771 1,731.4 0.87%
2016-12-13 0 1.150 1.140 1.170 1.150 1.200 3,056,000 3,533,120 1.1561 1,708 1,693 1,737 1,708 1,782 2,058 1,716.7 -1.71%
2016-12-12 0 1.170 1.150 1.180 1.160 1.240 2,842,000 3,356,460 1.1810 1,737 1,708 1,752 1,722 1,841 1,914 1,753.7 0.86%
2016-12-09 0 1.160 1.160 1.170 1.150 1.160 2,938,000 3,382,440 1.1513 1,722 1,722 1,737 1,708 1,722 1,979 1,709.5 -0.85%
2016-12-08 0 1.170 1.140 1.180 1.140 1.210 3,006,000 3,538,600 1.1772 1,737 1,693 1,752 1,693 1,797 2,024 1,747.9 0.86%
2016-12-07 0 1.160 1.140 1.170 1.150 1.190 2,866,000 3,338,920 1.1650 1,722 1,693 1,737 1,708 1,767 1,930 1,729.9 -0.85%
2016-12-06 0 1.170 1.160 1.180 1.130 1.190 2,904,000 3,410,560 1.1744 1,737 1,722 1,752 1,678 1,767 1,956 1,743.9 0.86%
2016-12-05 0 1.160 1.150 1.170 1.160 1.210 2,814,000 3,348,460 1.1899 1,722 1,708 1,737 1,722 1,797 1,895 1,766.9 -3.33%
2016-12-02 0 1.200 1.180 1.210 1.200 1.220 2,894,000 3,492,520 1.2068 1,782 1,752 1,797 1,782 1,812 1,949 1,792.0 0.00%
2016-12-01 0 1.200 1.180 1.210 1.190 1.220 2,790,000 3,349,800 1.2006 1,782 1,752 1,797 1,767 1,812 1,879 1,782.8 0.00%
2016-11-30 0 1.200 1.160 1.200 1.160 1.240 3,312,000 3,985,120 1.2032 1,782 1,722 1,782 1,722 1,841 2,231 1,786.6 0.00%
2016-11-29 0 1.200 1.200 1.220 1.200 1.260 2,758,000 3,418,880 1.2396 1,782 1,782 1,812 1,782 1,871 1,857 1,840.7 -3.23%
2016-11-28 0 1.240 1.240 1.250 1.210 1.260 2,688,000 3,326,260 1.2374 1,841 1,841 1,856 1,797 1,871 1,810 1,837.4 5.98%
2016-11-25 0 1.170 1.170 1.210 1.170 1.250 2,442,000 2,935,320 1.2020 1,737 1,737 1,797 1,737 1,856 1,645 1,784.8 -4.88%
2016-11-24 0 1.230 1.210 1.230 1.250 1.280 2,700,000 3,413,300 1.2642 1,826 1,797 1,826 1,856 1,901 1,818 1,877.1 -3.15%
2016-11-23 0 1.270 1.230 1.280 1.240 1.280 2,662,000 3,381,120 1.2701 1,886 1,826 1,901 1,841 1,901 1,793 1,886.0 0.00%
2016-11-22 0 1.270 1.230 1.280 1.230 1.320 2,794,000 3,586,100 1.2835 1,886 1,826 1,901 1,826 1,960 1,882 1,905.8 -0.78%
2016-11-21 0 1.280 1.270 1.280 1.250 1.300 2,708,000 3,463,880 1.2791 1,901 1,886 1,901 1,856 1,930 1,824 1,899.3 3.23%
2016-11-18 0 1.240 1.230 1.240 1.160 1.240 3,076,000 3,752,220 1.2198 1,841 1,826 1,841 1,722 1,841 2,072 1,811.3 5.08%
2016-11-17 0 1.180 1.130 1.180 1.150 1.190 2,618,000 3,057,760 1.1680 1,752 1,678 1,752 1,708 1,767 1,763 1,734.3 3.51%
2016-11-16 0 1.140 1.130 1.150 1.120 1.140 3,156,000 3,590,180 1.1376 1,693 1,678 1,708 1,663 1,693 2,125 1,689.1 0.00%
2016-11-15 0 1.140 1.120 1.150 1.120 1.140 3,454,000 3,936,840 1.1398 1,693 1,663 1,708 1,663 1,693 2,326 1,692.4 -0.87%
2016-11-14 0 1.150 1.140 1.150 1.140 1.150 3,144,000 3,615,180 1.1499 1,708 1,693 1,708 1,693 1,708 2,117 1,707.4 -0.86%
2016-11-11 0 1.160 1.150 1.170 1.130 1.180 2,834,000 3,279,920 1.1573 1,722 1,708 1,737 1,678 1,752 1,909 1,718.5 0.00%
2016-11-10 0 1.160 1.140 1.160 1.150 1.190 3,086,000 3,592,680 1.1642 1,722 1,693 1,722 1,708 1,767 2,078 1,728.7 -0.85%
2016-11-09 0 1.170 1.140 1.170 1.130 1.200 2,626,000 3,060,000 1.1653 1,737 1,693 1,737 1,678 1,782 1,769 1,730.3 -0.85%
2016-11-08 0 1.180 1.160 1.190 1.150 1.190 3,070,000 3,622,100 1.1798 1,752 1,722 1,767 1,708 1,767 2,068 1,751.9 0.00%
2016-11-07 0 1.180 1.150 1.190 1.150 1.210 2,778,000 3,269,900 1.1771 1,752 1,708 1,767 1,708 1,797 1,871 1,747.8 0.00%
2016-11-04 0 1.180 1.160 1.190 1.120 1.230 3,488,000 4,103,420 1.1764 1,752 1,722 1,767 1,663 1,826 2,349 1,746.8 2.61%
2016-11-03 0 1.150 1.120 1.150 1.110 1.180 2,458,000 2,812,120 1.1441 1,708 1,663 1,708 1,648 1,752 1,655 1,698.8 0.88%
2016-11-02 0 1.140 1.120 1.140 1.030 1.150 3,210,000 3,504,520 1.0918 1,693 1,663 1,693 1,529 1,708 2,162 1,621.1 2.70%
2016-11-01 0 1.110 1.100 1.110 1.060 1.180 294,000 332,160 1.1298 1,648 1,633 1,648 1,574 1,752 198 1,677.6 5.71%
2016-10-31 0 1.050 1.000 1.050 1.020 1.050 38,000 39,300 1.0342 1,559 1,485 1,559 1,515 1,559 26 1,535.7 1.94%
2016-10-28 0 1.030 0.970 1.030 1.010 1.030 50,000 51,300 1.0260 1,529 1,440 1,529 1,500 1,529 34 1,523.5 0.98%
2016-10-27 0 1.020 1.000 1.020 1.020 1.060 164,000 168,940 1.0301 1,515 1,485 1,515 1,515 1,574 110 1,529.6 3.03%
2016-10-26 0 0.990 0.970 1.050 - - 0 0 - 1,470 1,440 1,559 - - 0 - 0.00%
2016-10-25 0 0.990 0.990 1.030 0.990 1.030 792,000 793,980 1.0025 1,470 1,470 1,529 1,470 1,529 533 1,488.6 -3.88%
2016-10-24 0 1.030 1.030 1.070 1.020 1.070 108,000 111,980 1.0369 1,529 1,529 1,589 1,515 1,589 73 1,539.6 -7.21%
2016-10-20 0 1.110 1.070 1.110 1.070 1.110 60,000 65,780 1.0963 1,648 1,589 1,648 1,589 1,648 40 1,627.9 0.00%
2016-10-19 0 1.110 1.090 1.120 1.100 1.120 118,000 131,400 1.1136 1,648 1,618 1,663 1,633 1,663 79 1,653.5 0.91%
2016-10-18 0 1.100 1.060 1.100 1.060 1.100 116,000 126,220 1.0881 1,633 1,574 1,633 1,574 1,633 78 1,615.7 -4.35%
2016-10-17 0 1.150 1.140 1.180 1.150 1.150 10,000 11,500 1.1500 1,708 1,693 1,752 1,708 1,708 7 1,707.6 -5.74%
2016-10-14 0 1.220 1.130 1.220 - - 0 0 - 1,812 1,678 1,812 - - 0 - 0.00%
2016-10-13 0 1.220 1.100 1.220 1.190 1.260 60,000 74,260 1.2377 1,812 1,633 1,812 1,767 1,871 40 1,837.8 2.52%
2016-10-12 0 1.190 1.120 1.200 1.120 1.200 250,000 290,780 1.1631 1,767 1,663 1,782 1,663 1,782 168 1,727.1 6.25%
2016-10-11 0 1.120 1.080 1.160 1.120 1.220 336,000 397,560 1.1832 1,663 1,604 1,722 1,663 1,812 226 1,756.9 1.82%
2016-10-07 0 1.100 1.090 1.100 1.100 1.150 42,000 47,000 1.1190 1,633 1,618 1,633 1,633 1,708 28 1,661.6 0.00%
2016-10-06 0 1.100 1.070 1.100 1.110 1.110 2,000 2,220 1.1100 1,633 1,589 1,633 1,648 1,648 1 1,648.2 1.85%
2016-10-05 0 1.080 1.060 1.090 1.050 1.100 156,000 167,660 1.0747 1,604 1,574 1,618 1,559 1,633 105 1,595.8 -8.47%
2016-10-04 0 1.180 1.100 1.200 - - 0 0 - 1,752 1,633 1,782 - - 0 - 0.00%
2016-10-03 0 1.180 1.150 1.200 1.180 1.190 40,000 47,560 1.1890 1,752 1,708 1,782 1,752 1,767 27 1,765.5 -4.84%
2016-09-30 0 1.240 1.180 1.240 1.190 1.240 120,000 146,060 1.2172 1,841 1,752 1,841 1,767 1,841 81 1,807.3 4.20%
2016-09-29 0 1.190 1.150 1.190 1.170 1.270 106,000 127,440 1.2023 1,767 1,708 1,767 1,737 1,886 71 1,785.2 -4.80%
2016-09-28 0 1.250 1.220 1.250 1.150 1.280 540,000 662,620 1.2271 1,856 1,812 1,856 1,708 1,901 364 1,822.0 4.17%
2016-09-27 0 1.200 1.170 1.200 1.040 1.220 296,000 338,180 1.1425 1,782 1,737 1,782 1,544 1,812 199 1,696.5 11.11%
2016-09-26 0 1.080 1.040 1.090 0.970 1.090 338,000 344,740 1.0199 1,604 1,544 1,618 1,440 1,618 228 1,514.5 4.85%
2016-09-23 0 1.030 1.030 1.040 1.020 1.060 140,000 145,840 1.0417 1,529 1,529 1,544 1,515 1,574 94 1,546.8 3.00%
2016-09-22 0 1.000 1.000 1.020 0.980 1.060 294,000 296,660 1.0090 1,485 1,485 1,515 1,455 1,574 198 1,498.3 0.00%
2016-09-21 0 1.000 0.980 1.000 0.930 1.000 294,000 290,660 0.9886 1,485 1,455 1,485 1,381 1,485 198 1,468.0 1.01%
2016-09-20 0 0.990 0.960 0.990 0.910 0.990 282,000 270,280 0.9584 1,470 1,425 1,470 1,351 1,470 190 1,423.1 7.61%
2016-09-19 0 0.920 0.920 0.960 0.920 0.920 24,000 22,080 0.9200 1,366 1,366 1,425 1,366 1,366 16 1,366.1 1.10%
2016-09-15 0 0.910 0.910 0.950 0.910 0.920 10,000 9,180 0.9180 1,351 1,351 1,411 1,351 1,366 7 1,363.1 0.00%
2016-09-14 0 0.910 0.910 0.930 0.910 0.910 18,000 16,380 0.9100 1,351 1,351 1,381 1,351 1,351 12 1,351.2 0.00%
2016-09-13 0 0.910 0.910 0.930 0.910 0.940 102,000 93,400 0.9157 1,351 1,351 1,381 1,351 1,396 69 1,359.7 0.00%
2016-09-12 0 0.910 0.910 0.940 0.910 0.940 100,000 91,600 0.9160 1,351 1,351 1,396 1,351 1,396 67 1,360.1 -3.19%
2016-09-09 0 0.940 0.910 0.940 0.910 0.940 54,000 49,340 0.9137 1,396 1,351 1,396 1,351 1,396 36 1,356.7 1.08%
2016-09-08 0 0.930 0.900 0.940 0.870 0.940 504,000 454,160 0.9011 1,381 1,336 1,396 1,292 1,396 339 1,338.0 2.20%
2016-09-07 0 0.910 0.900 0.930 0.890 0.920 150,000 137,720 0.9181 1,351 1,336 1,381 1,322 1,366 101 1,363.3 2.25%
2016-09-06 0 0.890 0.890 0.920 0.890 0.920 56,000 50,460 0.9011 1,322 1,322 1,366 1,322 1,366 38 1,338.0 -2.20%
2016-09-05 0 0.910 0.900 0.920 0.910 0.930 46,000 42,080 0.9148 1,351 1,336 1,366 1,351 1,381 31 1,358.3 2.25%
2016-09-02 0 0.890 0.880 0.900 0.890 0.910 20,000 18,140 0.9070 1,322 1,307 1,336 1,322 1,351 13 1,346.8 -2.20%
2016-09-01 0 0.910 0.870 0.910 0.860 0.910 12,000 10,600 0.8833 1,351 1,292 1,351 1,277 1,351 8 1,311.6 1.11%
2016-08-31 0 0.900 0.900 0.920 0.900 0.930 160,000 144,620 0.9039 1,336 1,336 1,366 1,336 1,381 108 1,342.1 -3.23%
2016-08-30 0 0.930 0.910 0.930 0.900 0.940 196,000 177,560 0.9059 1,381 1,351 1,381 1,336 1,396 132 1,345.2 -2.11%
2016-08-29 0 0.950 0.910 0.950 0.890 0.950 454,000 406,900 0.8963 1,411 1,351 1,411 1,322 1,411 306 1,330.8 5.56%
2016-08-26 0 0.900 0.900 0.930 0.900 0.940 234,000 212,400 0.9077 1,336 1,336 1,381 1,336 1,396 158 1,347.8 -2.17%
2016-08-25 0 0.920 0.920 0.940 0.900 0.970 198,000 181,840 0.9184 1,366 1,366 1,396 1,336 1,440 133 1,363.7 -4.17%
2016-08-24 0 0.960 0.910 0.960 0.880 1.050 1,148,000 1,074,640 0.9361 1,425 1,351 1,425 1,307 1,559 773 1,390.0 -4.00%
2016-08-23 0 1.000 0.970 1.030 0.760 1.140 3,590,000 3,503,480 0.9759 1,485 1,440 1,529 1,128 1,693 2,418 1,449.1 35.14%
2016-08-22 0 0.740 0.730 0.770 0.720 0.760 78,000 57,540 0.7377 1,099 1,084 1,143 1,069 1,128 53 1,095.4 -2.63%
2016-08-19 0 0.760 0.730 0.760 0.730 0.770 186,000 136,980 0.7365 1,128 1,084 1,128 1,084 1,143 125 1,093.5 -1.30%
2016-08-18 0 0.770 0.770 0.780 0.750 0.800 172,000 131,420 0.7641 1,143 1,143 1,158 1,114 1,188 116 1,134.5 -2.53%
2016-08-17 0 0.790 0.760 0.820 0.790 0.820 72,000 58,240 0.8089 1,173 1,128 1,218 1,173 1,218 48 1,201.1 -1.25%
2016-08-16 0 0.800 0.800 0.830 0.800 0.850 82,000 65,860 0.8032 1,188 1,188 1,232 1,188 1,262 55 1,192.6 -5.88%
2016-08-15 0 0.850 0.790 0.850 - - 0 0 - 1,262 1,173 1,262 - - 0 - 0.00%
2016-08-12 0 0.850 0.810 0.860 0.800 0.860 294,000 246,740 0.8393 1,262 1,203 1,277 1,188 1,277 198 1,246.2 -1.16%
2016-08-11 0 0.860 0.860 0.870 - - 0 0 - 1,277 1,277 1,292 - - 0 - 1.18%
2016-08-10 0 0.850 0.810 0.870 0.850 0.870 148,000 127,220 0.8596 1,262 1,203 1,292 1,262 1,292 100 1,276.4 -1.16%
2016-08-09 0 0.860 0.860 0.880 0.860 0.880 220,000 189,640 0.8620 1,277 1,277 1,307 1,277 1,307 148 1,279.9 -6.52%
2016-08-08 0 0.920 0.910 0.940 0.900 0.970 78,000 70,620 0.9054 1,366 1,351 1,396 1,336 1,440 53 1,344.4 -3.16%
2016-08-05 0 0.950 0.910 0.960 0.920 0.950 64,000 59,520 0.9300 1,411 1,351 1,425 1,366 1,411 43 1,380.9 2.15%
2016-08-04 0 0.930 0.910 0.960 - - 0 0 - 1,381 1,351 1,425 - - 0 - 0.00%
2016-08-03 0 0.930 0.930 0.980 0.930 0.940 50,000 46,600 0.9320 1,381 1,381 1,455 1,381 1,396 34 1,383.9 -4.12%
2016-08-01 0 0.970 0.970 1.000 0.950 1.010 38,000 36,600 0.9632 1,440 1,440 1,485 1,411 1,500 26 1,430.2 -3.96%
2016-07-29 0 1.010 0.950 1.010 0.930 1.010 140,000 135,280 0.9663 1,500 1,411 1,500 1,381 1,500 94 1,434.8 -0.98%
2016-07-28 0 1.020 0.970 1.010 0.960 1.020 112,000 110,280 0.9846 1,515 1,440 1,500 1,425 1,515 75 1,462.1 0.00%
2016-07-27 0 1.020 1.020 1.030 0.950 1.040 174,000 174,780 1.0045 1,515 1,515 1,529 1,411 1,544 117 1,491.5 -0.97%
2016-07-26 0 1.030 0.940 1.030 0.860 1.030 350,000 328,020 0.9372 1,529 1,396 1,529 1,277 1,529 236 1,391.6 13.19%
2016-07-25 0 0.910 0.910 0.930 0.900 0.940 60,000 54,480 0.9080 1,351 1,351 1,381 1,336 1,396 40 1,348.3 -7.14%
2016-07-22 0 0.980 0.950 0.980 0.960 0.980 64,000 61,560 0.9619 1,455 1,411 1,455 1,425 1,455 43 1,428.3 0.00%
2016-07-21 0 0.980 0.980 1.020 0.980 1.000 38,000 37,360 0.9832 1,455 1,455 1,515 1,455 1,485 26 1,459.9 -2.00%
2016-07-20 0 1.000 1.000 1.020 0.990 1.030 50,000 49,880 0.9976 1,485 1,485 1,515 1,470 1,529 34 1,481.3 -5.66%
2016-07-19 0 1.060 1.010 1.060 - - 0 0 - 1,574 1,500 1,574 - - 0 - 0.00%
2016-07-18 0 1.060 0.990 1.060 0.940 1.070 186,000 187,800 1.0097 1,574 1,470 1,574 1,396 1,589 125 1,499.2 0.00%
2016-07-15 0 1.060 1.060 1.070 1.020 1.060 8,000 8,380 1.0475 1,574 1,574 1,589 1,515 1,574 5 1,555.4 0.95%
2016-07-14 0 1.050 0.980 1.050 0.980 1.050 146,000 147,620 1.0111 1,559 1,455 1,559 1,455 1,559 98 1,501.3 1.94%
2016-07-13 0 1.030 0.960 1.030 0.950 1.030 80,000 78,080 0.9760 1,529 1,425 1,529 1,411 1,529 54 1,449.2 4.04%
2016-07-12 0 0.990 0.990 1.000 0.950 1.020 60,000 58,580 0.9763 1,470 1,470 1,485 1,411 1,515 40 1,449.7 -1.00%
2016-07-11 0 1.000 0.990 1.000 0.970 1.040 76,000 74,500 0.9803 1,485 1,470 1,485 1,440 1,544 51 1,455.6 0.00%
2016-07-08 0 1.000 0.990 1.000 0.940 1.000 52,000 50,580 0.9727 1,485 1,470 1,485 1,396 1,485 35 1,444.3 0.00%
2016-07-07 0 1.000 0.940 1.000 0.920 1.000 90,000 86,860 0.9651 1,485 1,396 1,485 1,366 1,485 61 1,433.1 5.26%
2016-07-06 0 0.950 0.950 1.000 0.940 0.970 52,000 49,960 0.9608 1,411 1,411 1,485 1,396 1,440 35 1,426.6 -5.94%
2016-07-05 0 1.010 0.980 1.070 0.950 1.060 62,000 60,260 0.9719 1,500 1,455 1,589 1,411 1,574 42 1,443.2 -2.88%
2016-07-04 0 1.040 1.040 1.060 0.980 1.070 54,000 53,220 0.9856 1,544 1,544 1,574 1,455 1,589 36 1,463.4 1.96%
2016-06-30 0 1.020 1.020 1.030 1.020 1.070 56,000 57,380 1.0246 1,515 1,515 1,529 1,515 1,589 38 1,521.5 0.00%
2016-06-29 0 1.020 0.990 1.080 1.020 1.090 86,000 90,960 1.0577 1,515 1,470 1,604 1,515 1,618 58 1,570.5 -2.86%
2016-06-28 0 1.050 1.000 1.050 - - 0 0 - 1,559 1,485 1,559 - - 0 - 0.00%
2016-06-27 0 1.050 1.010 1.050 1.050 1.090 30,000 31,620 1.0540 1,559 1,500 1,559 1,559 1,618 20 1,565.0 -1.87%
2016-06-24 0 1.070 1.060 1.130 1.070 1.070 18,000 19,260 1.0700 1,589 1,574 1,678 1,589 1,589 12 1,588.8 -6.96%
2016-06-23 0 1.150 1.080 1.180 1.100 1.150 24,000 27,000 1.1250 1,708 1,604 1,752 1,633 1,708 16 1,670.5 0.00%
2016-06-22 0 1.150 1.140 1.190 1.150 1.190 34,000 39,260 1.1547 1,708 1,693 1,767 1,708 1,767 23 1,714.6 -3.36%
2016-06-21 0 1.190 1.140 1.200 1.130 1.190 58,000 67,700 1.1672 1,767 1,693 1,782 1,678 1,767 39 1,733.2 -0.83%
2016-06-20 0 1.200 1.070 1.200 1.070 1.200 88,000 99,400 1.1295 1,782 1,589 1,782 1,589 1,782 59 1,677.2 8.11%
2016-06-17 0 1.110 1.100 1.170 1.110 1.110 4,000 4,440 1.1100 1,648 1,633 1,737 1,648 1,648 3 1,648.2 -3.48%
2016-06-16 0 1.150 1.060 1.150 1.010 1.180 168,000 183,200 1.0905 1,708 1,574 1,708 1,500 1,752 113 1,619.2 9.52%
2016-06-15 0 1.050 1.050 1.060 1.000 1.050 118,000 122,160 1.0353 1,559 1,559 1,574 1,485 1,559 79 1,537.2 3.96%
2016-06-14 0 1.010 1.010 1.040 1.010 1.060 52,000 53,820 1.0350 1,500 1,500 1,544 1,500 1,574 35 1,536.8 0.00%
2016-06-13 0 1.010 1.000 1.040 1.000 1.090 172,000 177,780 1.0336 1,500 1,485 1,544 1,485 1,618 116 1,534.8 -6.48%
2016-06-10 0 1.080 1.030 1.080 - - 0 0 - 1,604 1,529 1,604 - - 0 - 0.00%
2016-06-08 0 1.080 1.040 1.090 1.050 1.120 36,000 38,820 1.0783 1,604 1,544 1,618 1,559 1,663 24 1,601.2 -0.92%
2016-06-07 0 1.090 1.010 1.130 1.090 1.090 2,000 2,180 1.0900 1,618 1,500 1,678 1,618 1,618 1 1,618.5 2.83%
2016-06-06 0 1.060 1.060 1.080 1.030 1.060 94,000 97,760 1.0400 1,574 1,574 1,604 1,529 1,574 63 1,544.3 1.92%
2016-06-03 0 1.040 1.020 1.040 1.030 1.050 222,000 230,680 1.0391 1,544 1,515 1,544 1,529 1,559 150 1,542.9 -0.95%
2016-06-02 0 1.050 1.030 1.040 1.030 1.100 346,000 364,260 1.0528 1,559 1,529 1,544 1,529 1,633 233 1,563.2 -0.94%
2016-06-01 0 1.060 1.020 1.060 1.000 1.080 522,000 536,640 1.0280 1,574 1,515 1,574 1,485 1,604 352 1,526.5 -1.85%
2016-05-31 0 1.080 1.060 1.090 1.060 1.100 6,000 6,500 1.0833 1,604 1,574 1,618 1,574 1,633 4 1,608.6 1.89%
2016-05-30 0 1.060 1.060 1.090 1.060 1.120 110,000 117,440 1.0676 1,574 1,574 1,618 1,574 1,663 74 1,585.3 -1.85%
2016-05-27 0 1.080 1.050 1.100 1.050 1.130 290,000 311,160 1.0730 1,604 1,559 1,633 1,559 1,678 195 1,593.2 0.00%
2016-05-26 0 1.080 1.070 1.080 1.070 1.100 102,000 110,100 1.0794 1,604 1,589 1,604 1,589 1,633 69 1,602.8 0.00%
2016-05-25 0 1.080 1.050 1.080 1.050 1.080 32,000 33,880 1.0588 1,604 1,559 1,604 1,559 1,604 22 1,572.1 0.93%
2016-05-24 0 1.070 1.050 1.070 1.020 1.090 62,000 64,620 1.0423 1,589 1,559 1,589 1,515 1,618 42 1,547.6 0.94%
2016-05-23 0 1.060 1.050 1.180 1.010 1.060 442,000 460,260 1.0413 1,574 1,559 1,752 1,500 1,574 298 1,546.2 0.00%
2016-05-20 0 1.060 1.040 1.060 1.030 1.060 210,000 219,340 1.0445 1,574 1,544 1,574 1,529 1,574 141 1,550.9 -0.93%
2016-05-19 0 1.070 1.060 1.070 1.060 1.090 274,000 294,280 1.0740 1,589 1,574 1,589 1,574 1,618 185 1,594.8 -4.46%
2016-05-18 0 1.120 1.080 1.130 1.060 1.120 358,000 389,140 1.0870 1,663 1,604 1,678 1,574 1,663 241 1,614.0 0.90%
2016-05-17 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 1,648 1,648 1,663 1,648 1,648 3 1,648.2 -3.48%
2016-05-16 0 1.150 1.120 1.160 1.120 1.150 128,000 145,720 1.1384 1,708 1,663 1,722 1,663 1,708 86 1,690.4 0.00%
2016-05-13 0 1.150 1.150 1.170 1.140 1.150 452,000 519,160 1.1486 1,708 1,708 1,737 1,693 1,708 304 1,705.5 0.88%
2016-05-12 0 1.140 1.140 1.170 1.140 1.170 192,000 221,080 1.1515 1,693 1,693 1,737 1,693 1,737 129 1,709.8 -2.56%
2016-05-11 0 1.170 1.150 1.170 1.150 1.170 82,000 95,260 1.1617 1,737 1,708 1,737 1,708 1,737 55 1,725.0 0.00%
2016-05-10 0 1.170 1.160 1.170 1.150 1.170 38,000 44,120 1.1611 1,737 1,722 1,737 1,708 1,737 26 1,724.0 0.00%
2016-05-09 0 1.170 1.150 1.180 1.150 1.220 270,000 316,480 1.1721 1,737 1,708 1,752 1,708 1,812 182 1,740.5 -4.10%
2016-05-06 0 1.220 1.220 1.240 1.220 1.240 32,000 39,100 1.2219 1,812 1,812 1,841 1,812 1,841 22 1,814.3 -3.17%
2016-05-05 0 1.260 1.240 1.260 1.250 1.310 228,000 287,060 1.2590 1,871 1,841 1,871 1,856 1,945 154 1,869.5 -5.26%
2016-05-04 0 1.330 1.270 1.320 1.180 1.330 2,766,000 3,553,280 1.2846 1,975 1,886 1,960 1,752 1,975 1,863 1,907.5 4.72%
2016-05-03 0 1.270 1.240 1.270 1.210 1.310 1,328,000 1,668,040 1.2561 1,886 1,841 1,886 1,797 1,945 894 1,865.1 -3.79%
2016-04-29 0 1.320 1.320 1.340 1.320 1.370 190,000 253,580 1.3346 1,960 1,960 1,990 1,960 2,034 128 1,981.7 -2.94%
2016-04-28 0 1.360 1.350 1.360 1.350 1.480 2,464,000 3,406,700 1.3826 2,019 2,005 2,019 2,005 2,198 1,659 2,053.0 -8.72%
2016-04-27 0 1.490 1.440 1.490 1.260 1.510 3,890,000 5,516,620 1.4182 2,212 2,138 2,212 1,871 2,242 2,620 2,105.8 1.36%
2016-04-26 0 1.470 1.400 1.470 1.310 1.470 1,880,000 2,657,320 1.4135 2,183 2,079 2,183 1,945 2,183 1,266 2,098.8 7.30%
2016-04-25 0 1.370 1.360 1.400 1.350 1.480 1,390,000 1,933,340 1.3909 2,034 2,019 2,079 2,005 2,198 936 2,065.3 -8.05%
2016-04-22 0 1.490 1.460 1.490 1.450 1.490 1,452,000 2,142,920 1.4758 2,212 2,168 2,212 2,153 2,212 978 2,191.4 1.36%
2016-04-21 0 1.470 1.470 1.490 1.470 1.560 1,068,000 1,625,380 1.5219 2,183 2,183 2,212 2,183 2,316 719 2,259.8 -3.92%
2016-04-20 0 1.530 1.520 1.540 1.520 1.570 2,418,000 3,743,060 1.5480 2,272 2,257 2,287 2,257 2,331 1,628 2,298.6 0.66%
2016-04-19 0 1.520 1.520 1.550 1.520 1.560 836,000 1,292,660 1.5462 2,257 2,257 2,302 2,257 2,316 563 2,296.0 -2.56%
2016-04-18 0 1.560 1.540 1.570 1.510 1.560 1,434,000 2,208,100 1.5398 2,316 2,287 2,331 2,242 2,316 966 2,286.4 1.30%
2016-04-15 0 1.540 1.550 1.560 1.510 1.630 2,156,000 3,436,480 1.5939 2,287 2,302 2,316 2,242 2,420 1,452 2,366.7 -4.35%
2016-04-14 0 1.610 1.600 1.620 1.590 1.630 1,620,000 2,624,640 1.6201 2,391 2,376 2,405 2,361 2,420 1,091 2,405.7 1.26%
2016-04-13 0 1.590 1.590 1.600 1.590 1.620 1,592,000 2,563,700 1.6104 2,361 2,361 2,376 2,361 2,405 1,072 2,391.2 0.00%
2016-04-12 0 1.590 1.580 1.590 1.560 1.600 1,458,000 2,315,740 1.5883 2,361 2,346 2,361 2,316 2,376 982 2,358.4 0.63%
2016-04-11 0 1.580 1.580 1.600 1.500 1.590 3,678,000 5,536,240 1.5052 2,346 2,346 2,376 2,227 2,361 2,477 2,235.1 5.33%
2016-04-08 0 1.500 1.470 1.500 1.470 1.500 1,440,000 2,148,740 1.4922 2,227 2,183 2,227 2,183 2,227 970 2,215.7 0.67%
2016-04-07 0 1.490 1.480 1.490 1.490 1.520 1,314,000 1,965,700 1.4960 2,212 2,198 2,212 2,212 2,257 885 2,221.3 -3.87%
2016-04-06 0 1.550 1.550 1.560 1.460 1.550 2,536,000 3,806,340 1.5009 2,302 2,302 2,316 2,168 2,302 1,708 2,228.7 5.44%
2016-04-05 0 1.470 1.470 1.510 1.440 1.510 2,650,000 3,924,760 1.4810 2,183 2,183 2,242 2,138 2,242 1,785 2,199.1 -2.00%
2016-04-01 0 1.500 1.480 1.500 1.480 1.510 1,686,000 2,515,020 1.4917 2,227 2,198 2,227 2,198 2,242 1,135 2,215.0 -1.32%
2016-03-31 0 1.520 1.490 1.520 1.480 1.520 2,202,000 3,315,540 1.5057 2,257 2,212 2,257 2,198 2,257 1,483 2,235.7 0.00%
2016-03-30 0 1.520 1.500 1.520 1.500 1.530 2,472,000 3,752,500 1.5180 2,257 2,227 2,257 2,227 2,272 1,665 2,254.0 1.33%
2016-03-29 0 1.500 1.470 1.500 1.490 1.540 1,714,000 2,580,360 1.5055 2,227 2,183 2,227 2,212 2,287 1,154 2,235.4 0.00%
2016-03-24 0 1.500 1.470 1.500 1.490 1.510 2,342,000 3,518,080 1.5022 2,227 2,183 2,227 2,212 2,242 1,577 2,230.5 -0.66%
2016-03-23 0 1.510 1.500 1.520 1.500 1.530 2,368,000 3,577,880 1.5109 2,242 2,227 2,257 2,227 2,272 1,595 2,243.5 -1.31%
2016-03-22 0 1.530 1.500 1.530 1.510 1.540 2,148,000 3,272,160 1.5234 2,272 2,227 2,272 2,242 2,287 1,447 2,262.0 0.00%
2016-03-21 0 1.530 1.490 1.530 1.500 1.530 2,188,000 3,303,660 1.5099 2,272 2,212 2,272 2,227 2,272 1,474 2,242.0 1.32%
2016-03-18 0 1.510 1.490 1.510 1.490 1.510 1,840,000 2,766,660 1.5036 2,242 2,212 2,242 2,212 2,242 1,239 2,232.7 0.00%
2016-03-17 0 1.510 1.490 1.510 1.470 1.510 2,052,000 3,066,560 1.4944 2,242 2,212 2,242 2,183 2,242 1,382 2,219.0 0.67%
2016-03-16 0 1.500 1.480 1.500 1.470 1.510 2,172,000 3,249,840 1.4962 2,227 2,198 2,227 2,183 2,242 1,463 2,221.7 0.00%
2016-03-15 0 1.500 1.470 1.500 1.480 1.540 2,540,000 3,853,760 1.5172 2,227 2,183 2,227 2,198 2,287 1,711 2,252.9 -1.96%
2016-03-14 0 1.530 1.490 1.530 1.500 1.530 2,568,000 3,885,520 1.5131 2,272 2,212 2,272 2,227 2,272 1,729 2,246.7 0.66%
2016-03-11 0 1.520 1.490 1.530 1.500 1.530 2,474,000 3,757,820 1.5189 2,257 2,212 2,272 2,227 2,272 1,666 2,255.4 -0.65%
2016-03-10 0 1.530 1.510 1.530 1.510 1.530 2,178,000 3,311,660 1.5205 2,272 2,242 2,272 2,242 2,272 1,467 2,257.7 0.00%
2016-03-09 0 1.530 1.510 1.530 1.500 1.530 2,422,000 3,682,040 1.5202 2,272 2,242 2,272 2,227 2,272 1,631 2,257.4 0.66%
2016-03-08 0 1.520 1.500 1.520 1.490 1.520 2,292,000 3,469,820 1.5139 2,257 2,227 2,257 2,212 2,257 1,544 2,247.9 0.00%
2016-03-07 0 1.520 1.480 1.520 1.500 1.530 2,420,000 3,659,840 1.5123 2,257 2,198 2,257 2,227 2,272 1,630 2,245.6 0.00%
2016-03-04 0 1.520 1.500 1.530 1.480 1.530 2,520,000 3,801,840 1.5087 2,257 2,227 2,272 2,198 2,272 1,697 2,240.2 0.00%
2016-03-03 0 1.520 1.480 1.520 1.460 1.530 1,844,000 2,759,120 1.4963 2,257 2,198 2,257 2,168 2,272 1,242 2,221.8 0.66%
2016-03-02 0 1.510 1.490 1.510 1.450 1.510 2,452,000 3,631,260 1.4809 2,242 2,212 2,242 2,153 2,242 1,651 2,199.0 3.42%
2016-03-01 0 1.460 1.440 1.460 1.400 1.470 2,778,000 4,030,500 1.4509 2,168 2,138 2,168 2,079 2,183 1,871 2,154.3 0.00%
2016-02-29 0 1.460 1.450 1.470 1.450 1.470 2,730,000 3,989,980 1.4615 2,168 2,153 2,183 2,153 2,183 1,839 2,170.2 -0.68%
2016-02-26 0 1.470 1.460 1.480 1.460 1.490 2,374,000 3,493,840 1.4717 2,183 2,168 2,198 2,168 2,212 1,599 2,185.3 -0.68%
2016-02-25 0 1.480 1.440 1.480 1.460 1.480 2,190,000 3,210,760 1.4661 2,198 2,138 2,198 2,168 2,198 1,475 2,177.0 0.00%
2016-02-24 0 1.480 1.450 1.480 1.420 1.490 2,276,000 3,331,640 1.4638 2,198 2,153 2,198 2,109 2,212 1,533 2,173.6 -0.67%
2016-02-23 0 1.490 1.460 1.490 1.460 1.490 2,152,000 3,191,340 1.4830 2,212 2,168 2,212 2,168 2,212 1,449 2,202.0 0.00%
2016-02-22 0 1.490 1.480 1.490 1.430 1.520 2,084,000 3,109,500 1.4921 2,212 2,198 2,212 2,123 2,257 1,403 2,215.5 -0.67%
2016-02-19 0 1.500 1.460 1.500 1.490 1.500 302,000 451,500 1.4950 2,227 2,168 2,227 2,212 2,227 203 2,219.9 0.00%
2016-02-18 0 1.500 1.460 1.500 1.490 1.500 304,000 454,980 1.4966 2,227 2,168 2,227 2,212 2,227 205 2,222.3 1.35%
2016-02-17 0 1.480 1.480 1.500 1.480 1.490 378,000 563,080 1.4896 2,198 2,198 2,227 2,198 2,212 255 2,211.9 0.00%
2016-02-16 0 1.480 1.480 1.510 1.460 1.510 302,000 449,760 1.4893 2,198 2,198 2,242 2,168 2,242 203 2,211.4 -1.33%
2016-02-15 0 1.500 1.470 1.500 1.440 1.500 278,000 409,360 1.4725 2,227 2,183 2,227 2,138 2,227 187 2,186.5 2.74%
2016-02-12 0 1.460 1.420 1.460 1.430 1.500 300,000 437,400 1.4580 2,168 2,109 2,168 2,123 2,227 202 2,164.9 -2.67%
2016-02-11 0 1.500 1.470 1.500 1.490 1.530 336,000 506,660 1.5079 2,227 2,183 2,227 2,212 2,272 226 2,239.0 -0.66%
2016-02-05 0 1.510 1.490 1.510 1.490 1.530 1,332,000 2,004,920 1.5052 2,242 2,212 2,242 2,212 2,272 897 2,235.0 1.34%
2016-02-04 0 1.490 1.480 1.490 1.470 1.490 1,014,000 1,501,180 1.4805 2,212 2,198 2,212 2,183 2,212 683 2,198.3 0.00%
2016-02-03 0 1.490 1.470 1.490 1.460 1.500 1,346,000 1,993,880 1.4813 2,212 2,183 2,212 2,168 2,227 906 2,199.6 -0.67%
2016-02-02 0 1.500 1.480 1.500 1.470 1.530 1,346,000 2,003,240 1.4883 2,227 2,198 2,227 2,183 2,272 906 2,209.9 0.00%
2016-02-01 0 1.500 1.460 1.500 1.460 1.500 1,360,000 2,018,420 1.4841 2,227 2,168 2,227 2,168 2,227 916 2,203.7 1.35%
2016-01-29 0 1.480 1.440 1.480 1.450 1.490 1,072,000 1,577,280 1.4713 2,198 2,138 2,198 2,153 2,212 722 2,184.7 -1.33%
2016-01-28 0 1.500 1.440 1.500 1.380 1.500 1,104,000 1,605,640 1.4544 2,227 2,138 2,227 2,049 2,227 744 2,159.6 3.45%
2016-01-27 0 1.450 1.420 1.450 1.400 1.480 1,008,000 1,473,120 1.4614 2,153 2,109 2,153 2,079 2,198 679 2,170.0 -1.36%
2016-01-26 0 1.470 1.440 1.480 1.450 1.480 1,396,000 2,052,480 1.4703 2,183 2,138 2,198 2,153 2,198 940 2,183.1 -2.00%
2016-01-25 0 1.500 1.470 1.500 1.400 1.500 1,016,000 1,482,320 1.4590 2,227 2,183 2,227 2,079 2,227 684 2,166.4 2.74%
2016-01-22 0 1.460 1.430 1.460 1.430 1.470 1,374,000 1,999,560 1.4553 2,168 2,123 2,168 2,123 2,183 925 2,160.9 3.55%
2016-01-21 0 1.410 1.400 1.440 1.410 1.520 1,414,000 2,074,720 1.4673 2,094 2,079 2,138 2,094 2,257 952 2,178.7 -7.24%
2016-01-20 0 1.520 1.490 1.520 1.490 1.520 1,326,000 2,002,860 1.5105 2,257 2,212 2,257 2,212 2,257 893 2,242.8 -1.30%
2016-01-19 0 1.540 1.490 1.540 1.490 1.540 1,348,000 2,041,380 1.5144 2,287 2,212 2,287 2,212 2,287 908 2,248.6 0.00%
2016-01-18 0 1.540 1.480 1.540 1.450 1.540 74,000 110,640 1.4951 2,287 2,198 2,287 2,153 2,287 50 2,220.1 1.32%
2016-01-15 0 1.520 1.470 1.520 1.500 1.520 54,000 81,120 1.5022 2,257 2,183 2,257 2,227 2,257 36 2,230.6 -1.30%
2016-01-14 0 1.540 1.470 1.540 1.470 1.540 112,000 168,820 1.5073 2,287 2,183 2,287 2,183 2,287 75 2,238.2 1.32%
2016-01-13 0 1.520 1.410 1.530 1.350 1.550 1,628,000 2,368,140 1.4546 2,257 2,094 2,272 2,005 2,302 1,096 2,159.9 8.57%
2016-01-12 0 1.400 1.310 1.400 1.290 1.400 532,000 706,760 1.3285 2,079 1,945 2,079 1,915 2,079 358 1,972.6 6.06%
2016-01-11 0 1.320 1.300 1.320 1.300 1.350 350,000 469,160 1.3405 1,960 1,930 1,960 1,930 2,005 236 1,990.4 -1.49%
2016-01-08 0 1.340 1.290 1.340 1.290 1.400 440,000 588,580 1.3377 1,990 1,915 1,990 1,915 2,079 296 1,986.3 -0.74%
2016-01-07 0 1.350 1.320 1.350 1.300 1.400 616,000 827,600 1.3435 2,005 1,960 2,005 1,930 2,079 415 1,994.9 -5.59%
2016-01-06 0 1.430 1.380 1.430 1.340 1.430 362,000 511,300 1.4124 2,123 2,049 2,123 1,990 2,123 244 2,097.3 -0.69%
2016-01-05 0 1.440 1.410 1.440 1.410 1.490 346,000 498,420 1.4405 2,138 2,094 2,138 2,094 2,212 233 2,139.0 -0.69%
2016-01-04 0 1.450 1.450 1.490 1.450 1.490 346,000 512,360 1.4808 2,153 2,153 2,212 2,153 2,212 233 2,198.8 -3.33%
2015-12-31 0 1.500 1.440 1.500 1.500 1.500 208,000 312,000 1.5000 2,227 2,138 2,227 2,227 2,227 140 2,227.3 3.45%
2015-12-30 0 1.450 1.440 1.490 1.440 1.490 388,000 571,920 1.4740 2,153 2,138 2,212 2,138 2,212 261 2,188.7 -2.68%
2015-12-29 0 1.490 1.440 1.490 1.490 1.510 276,000 413,580 1.4985 2,212 2,138 2,212 2,212 2,242 186 2,225.0 0.00%
2015-12-28 0 1.490 1.430 1.490 1.400 1.520 3,990,000 6,045,500 1.5152 2,212 2,123 2,212 2,079 2,257 2,687 2,249.8 -2.61%
2015-12-24 0 1.530 1.480 1.530 1.480 1.530 134,000 203,640 1.5197 2,272 2,198 2,272 2,198 2,272 90 2,256.5 2.68%
2015-12-23 0 1.490 1.470 1.490 1.470 1.550 306,000 465,280 1.5205 2,212 2,183 2,212 2,183 2,302 206 2,257.8 -1.32%
2015-12-22 0 1.510 1.450 1.510 1.490 1.510 346,000 519,920 1.5027 2,242 2,153 2,242 2,212 2,242 233 2,231.2 0.00%
2015-12-21 0 1.510 1.470 1.510 1.460 1.520 328,000 491,220 1.4976 2,242 2,183 2,242 2,168 2,257 221 2,223.8 0.00%
2015-12-18 0 1.510 1.510 1.560 1.480 1.590 482,000 733,700 1.5222 2,242 2,242 2,316 2,198 2,361 325 2,260.3 -1.95%
2015-12-17 0 1.540 1.480 1.540 1.490 1.580 344,000 529,500 1.5392 2,287 2,198 2,287 2,212 2,346 232 2,285.6 2.67%
2015-12-16 0 1.500 1.500 1.520 1.400 1.590 548,000 829,800 1.5142 2,227 2,227 2,257 2,079 2,361 369 2,248.4 7.14%
2015-12-15 0 1.400 1.350 1.400 1.350 1.400 270,000 369,760 1.3695 2,079 2,005 2,079 2,005 2,079 182 2,033.5 0.00%
2015-12-14 0 1.400 1.400 1.430 1.350 1.420 196,000 271,220 1.3838 2,079 2,079 2,123 2,005 2,109 132 2,054.7 -4.11%
2015-12-11 0 1.460 1.430 1.470 1.430 1.490 348,000 506,920 1.4567 2,168 2,123 2,183 2,123 2,212 234 2,162.9 -2.67%
2015-12-10 0 1.500 1.470 1.510 1.470 1.500 362,000 539,600 1.4906 2,227 2,183 2,242 2,183 2,227 244 2,213.3 0.67%
2015-12-09 0 1.490 1.470 1.490 1.470 1.490 340,000 501,560 1.4752 2,212 2,183 2,212 2,183 2,212 229 2,190.4 -1.32%
2015-12-08 0 1.510 1.450 1.510 1.440 1.530 364,000 536,960 1.4752 2,242 2,153 2,242 2,138 2,272 245 2,190.4 -0.66%
2015-12-07 0 1.520 1.510 1.540 1.500 1.560 340,000 517,500 1.5221 2,257 2,242 2,287 2,227 2,316 229 2,260.0 -1.94%
2015-12-04 0 1.550 1.500 1.550 1.460 1.590 502,000 772,020 1.5379 2,302 2,227 2,302 2,168 2,361 338 2,283.6 6.16%
2015-12-03 0 1.460 1.450 1.460 1.450 1.510 344,000 501,060 1.4566 2,168 2,153 2,168 2,153 2,242 232 2,162.8 -2.67%
2015-12-02 0 1.500 1.490 1.500 1.490 1.560 334,000 501,160 1.5005 2,227 2,212 2,227 2,212 2,316 225 2,228.0 -0.66%
2015-12-01 0 1.510 1.500 1.510 1.510 1.530 330,000 501,740 1.5204 2,242 2,227 2,242 2,242 2,272 222 2,257.6 -1.95%
2015-11-30 0 1.540 1.530 1.540 1.510 1.550 380,000 584,140 1.5372 2,287 2,272 2,287 2,242 2,302 256 2,282.5 1.32%
2015-11-27 0 1.520 1.500 1.520 1.480 1.520 366,000 546,000 1.4918 2,257 2,227 2,257 2,198 2,257 246 2,215.1 0.00%
2015-11-26 0 1.520 1.520 1.560 1.450 1.560 332,000 509,260 1.5339 2,257 2,257 2,316 2,153 2,316 224 2,277.7 0.00%
2015-11-25 0 1.520 1.520 1.570 1.510 1.580 534,000 833,720 1.5613 2,257 2,257 2,331 2,242 2,346 360 2,318.3 -1.94%
2015-11-24 0 1.550 1.520 1.550 1.500 1.560 500,000 765,580 1.5312 2,302 2,257 2,302 2,227 2,316 337 2,273.6 0.00%
2015-11-23 0 1.550 1.510 1.560 1.500 1.560 327,070 502,809 1.5373 2,302 2,242 2,316 2,227 2,316 220 2,282.7 -1.27%
2015-11-20 0 1.570 1.570 1.580 1.530 1.590 320,000 501,920 1.5685 2,331 2,331 2,346 2,272 2,361 216 2,329.0 0.00%
2015-11-19 0 1.570 1.560 1.590 1.560 1.660 356,000 564,980 1.5870 2,331 2,316 2,361 2,316 2,465 240 2,356.5 -3.09%
2015-11-18 0 1.620 1.610 1.630 1.570 1.630 342,000 553,240 1.6177 2,405 2,391 2,420 2,331 2,420 230 2,402.0 0.00%
2015-11-17 0 1.620 1.620 1.630 1.600 1.640 346,000 557,580 1.6115 2,405 2,405 2,420 2,376 2,435 233 2,392.9 2.53%
2015-11-16 0 1.580 1.560 1.580 1.530 1.600 172,000 269,120 1.5647 2,346 2,316 2,346 2,272 2,376 116 2,323.3 -0.63%
2015-11-13 0 1.590 1.550 1.590 1.520 1.600 370,000 582,000 1.5730 2,361 2,302 2,361 2,257 2,376 249 2,335.6 1.92%
2015-11-12 0 1.560 1.550 1.560 1.480 1.610 1,448,000 2,281,180 1.5754 2,316 2,302 2,316 2,198 2,391 975 2,339.3 6.85%
2015-11-11 0 1.460 1.430 1.460 1.370 1.480 640,000 916,880 1.4326 2,168 2,123 2,168 2,034 2,198 431 2,127.2 1.39%
2015-11-10 0 1.440 1.430 1.490 1.430 1.690 1,562,000 2,367,940 1.5160 2,138 2,123 2,212 2,123 2,509 1,052 2,251.0 -11.66%
2015-11-09 0 1.630 1.630 1.680 1.610 1.690 304,000 502,700 1.6536 2,420 2,420 2,495 2,391 2,509 205 2,455.4 -1.81%
2015-11-06 0 1.660 1.640 1.670 1.610 1.700 378,000 623,420 1.6493 2,465 2,435 2,480 2,391 2,524 255 2,448.9 -0.60%
2015-11-05 0 1.670 1.670 1.690 1.640 1.690 778,000 1,293,940 1.6632 2,480 2,480 2,509 2,435 2,509 524 2,469.6 -2.34%
2015-11-04 0 1.710 1.700 1.710 1.570 1.750 10,780,000 17,927,360 1.6630 2,539 2,524 2,539 2,331 2,599 7,260 2,469.4 11.04%
2015-11-03 0 1.540 1.530 1.560 1.510 1.630 2,996,000 4,745,580 1.5840 2,287 2,272 2,316 2,242 2,420 2,018 2,352.0 -5.52%
2015-11-02 0 1.630 1.630 1.640 1.620 1.670 758,000 1,251,480 1.6510 2,420 2,420 2,435 2,405 2,480 510 2,451.5 0.62%
2015-10-30 0 1.620 1.620 1.630 1.470 1.720 3,426,000 5,655,480 1.6508 2,405 2,405 2,420 2,183 2,554 2,307 2,451.1 10.20%
2015-10-29 0 1.470 1.470 1.480 1.460 1.480 505,070 743,970 1.4730 2,183 2,183 2,198 2,168 2,198 340 2,187.2 0.00%
2015-10-28 0 1.470 1.450 1.470 1.450 1.470 360,000 526,460 1.4624 2,183 2,153 2,183 2,153 2,183 242 2,171.4 1.38%
2015-10-27 0 1.450 1.440 1.450 1.430 1.470 434,000 629,640 1.4508 2,153 2,138 2,153 2,123 2,183 292 2,154.2 1.40%
2015-10-26 0 1.430 1.430 1.440 1.430 1.470 370,000 530,860 1.4348 2,123 2,123 2,138 2,123 2,183 249 2,130.4 -0.69%
2015-10-23 0 1.440 1.430 1.440 1.430 1.440 360,000 517,140 1.4365 2,138 2,123 2,138 2,123 2,138 242 2,133.0 0.00%
2015-10-22 0 1.440 1.430 1.440 1.420 1.440 408,000 582,080 1.4267 2,138 2,123 2,138 2,109 2,138 275 2,118.4 0.70%
2015-10-20 0 1.430 1.430 1.440 1.420 1.450 608,000 872,920 1.4357 2,123 2,123 2,138 2,109 2,153 409 2,131.8 -0.69%
2015-10-19 0 1.440 1.430 1.440 1.430 1.440 352,000 504,400 1.4330 2,138 2,123 2,138 2,123 2,138 237 2,127.7 0.70%
2015-10-16 0 1.430 1.430 1.440 1.430 1.450 372,000 535,920 1.4406 2,123 2,123 2,138 2,123 2,153 251 2,139.2 -0.69%
2015-10-15 0 1.440 1.430 1.450 1.380 1.460 2,200,000 3,152,460 1.4329 2,138 2,123 2,153 2,049 2,168 1,482 2,127.7 1.41%
2015-10-14 0 1.420 1.400 1.420 1.400 1.420 360,000 509,760 1.4160 2,109 2,079 2,109 2,079 2,109 242 2,102.6 -0.70%
2015-10-13 0 1.430 1.380 1.430 1.370 1.430 358,000 501,060 1.3996 2,123 2,049 2,123 2,034 2,123 241 2,078.2 -0.69%
2015-10-12 0 1.440 1.410 1.440 1.380 1.440 710,000 1,006,640 1.4178 2,138 2,094 2,138 2,049 2,138 478 2,105.2 0.00%
2015-10-09 0 1.440 1.400 1.450 1.200 1.450 1,590,000 2,141,140 1.3466 2,138 2,079 2,153 1,782 2,153 1,071 1,999.6 17.07%
2015-10-08 0 1.230 1.180 1.240 1.210 1.260 408,000 502,620 1.2319 1,826 1,752 1,841 1,797 1,871 275 1,829.2 -2.38%
2015-10-07 0 1.260 1.210 1.260 1.190 1.280 462,000 559,680 1.2114 1,871 1,797 1,871 1,767 1,901 311 1,798.8 5.88%
2015-10-06 0 1.190 1.160 1.200 1.170 1.200 442,000 524,580 1.1868 1,767 1,722 1,782 1,737 1,782 298 1,762.3 0.00%
2015-10-05 0 1.190 1.180 1.210 1.180 1.210 442,000 528,120 1.1948 1,767 1,752 1,797 1,752 1,797 298 1,774.2 0.00%
2015-10-02 0 1.190 1.170 1.190 1.150 1.210 464,000 545,080 1.1747 1,767 1,737 1,767 1,708 1,797 312 1,744.3 0.00%
2015-09-30 0 1.190 1.170 1.190 1.170 1.210 438,000 520,640 1.1887 1,767 1,737 1,767 1,737 1,797 295 1,765.0 -0.83%
2015-09-29 0 1.200 1.170 1.200 1.170 1.210 420,000 501,980 1.1952 1,782 1,737 1,782 1,737 1,797 283 1,774.7 0.84%
2015-09-25 0 1.190 1.190 1.200 1.190 1.230 414,000 503,780 1.2169 1,767 1,767 1,782 1,767 1,826 279 1,806.9 -4.03%
2015-09-24 0 1.240 1.200 1.240 1.180 1.240 410,000 502,280 1.2251 1,841 1,782 1,841 1,752 1,841 276 1,819.1 5.08%
2015-09-23 0 1.180 1.180 1.190 1.180 1.300 166,000 200,780 1.2095 1,752 1,752 1,767 1,752 1,930 112 1,796.0 -0.84%
2015-09-22 0 1.190 1.150 1.190 1.170 1.190 430,000 509,460 1.1848 1,767 1,708 1,767 1,737 1,767 290 1,759.2 1.71%
2015-09-21 0 1.170 1.170 1.180 1.170 1.190 354,000 417,380 1.1790 1,737 1,737 1,752 1,737 1,767 238 1,750.7 -2.50%
2015-09-18 0 1.200 1.150 1.200 1.170 1.200 344,000 409,680 1.1909 1,782 1,708 1,782 1,737 1,782 232 1,768.4 0.84%
2015-09-17 0 1.190 1.160 1.190 1.180 1.200 340,000 405,900 1.1938 1,767 1,722 1,767 1,752 1,782 229 1,772.7 -0.83%
2015-09-16 0 1.200 1.140 1.200 1.110 1.200 426,000 502,200 1.1789 1,782 1,693 1,782 1,648 1,782 287 1,750.5 2.56%
2015-09-15 0 1.170 1.160 1.180 1.150 1.190 426,000 501,680 1.1777 1,737 1,722 1,752 1,708 1,767 287 1,748.7 0.00%
2015-09-14 0 1.170 1.150 1.170 1.130 1.190 432,000 501,700 1.1613 1,737 1,708 1,737 1,678 1,767 291 1,724.4 -2.50%
2015-09-11 0 1.200 1.140 1.210 1.170 1.200 434,000 516,460 1.1900 1,782 1,693 1,797 1,737 1,782 292 1,767.0 0.84%
2015-09-10 0 1.190 1.160 1.200 1.130 1.200 428,000 500,960 1.1705 1,767 1,722 1,782 1,678 1,782 288 1,738.0 0.85%
2015-09-09 0 1.180 1.160 1.200 1.130 1.200 448,000 521,880 1.1649 1,752 1,722 1,782 1,678 1,782 302 1,729.7 2.61%
2015-09-08 0 1.150 1.120 1.150 1.090 1.170 436,000 500,600 1.1482 1,708 1,663 1,708 1,618 1,737 294 1,704.9 0.00%
2015-09-07 0 1.150 1.120 1.150 1.130 1.220 432,000 501,920 1.1619 1,708 1,663 1,708 1,678 1,812 291 1,725.2 -0.86%
2015-09-04 0 1.160 1.130 1.160 1.150 1.200 428,000 500,560 1.1695 1,722 1,678 1,722 1,708 1,782 288 1,736.6 -1.69%
2015-09-02 0 1.180 1.150 1.180 1.140 1.220 438,000 514,860 1.1755 1,752 1,708 1,752 1,693 1,812 295 1,745.4 -1.67%
2015-09-01 0 1.200 1.130 1.210 1.110 1.300 422,000 501,660 1.1888 1,782 1,678 1,797 1,648 1,930 284 1,765.2 0.84%
2015-08-31 0 1.190 1.130 1.190 1.200 1.200 2,000 2,400 1.2000 1,767 1,678 1,767 1,782 1,782 1 1,781.8 -2.46%
2015-08-28 0 1.220 1.160 1.220 1.100 1.280 98,000 112,200 1.1449 1,812 1,722 1,812 1,633 1,901 66 1,700.0 -2.40%
2015-08-27 0 1.250 1.200 1.250 1.200 1.260 114,000 140,020 1.2282 1,856 1,782 1,856 1,782 1,871 77 1,823.8 0.00%
2015-08-26 0 1.250 1.140 1.250 1.200 1.280 22,000 26,660 1.2118 1,856 1,693 1,856 1,782 1,901 15 1,799.4 -2.34%
2015-08-25 0 1.280 1.150 1.280 1.080 1.290 186,000 228,540 1.2287 1,901 1,708 1,901 1,604 1,915 125 1,824.5 -2.29%
2015-08-24 0 1.310 1.110 1.310 1.050 1.310 1,448,000 1,821,500 1.2579 1,945 1,648 1,945 1,559 1,945 975 1,867.9 2.34%
2015-08-21 0 1.280 1.130 1.320 1.240 1.310 1,190,000 1,536,160 1.2909 1,901 1,678 1,960 1,841 1,945 801 1,916.8 -1.54%
2015-08-20 0 1.300 1.260 1.300 1.250 1.300 314,000 399,600 1.2726 1,930 1,871 1,930 1,856 1,930 211 1,889.7 0.00%
2015-08-19 0 1.300 1.270 1.300 1.260 1.300 502,000 647,700 1.2902 1,930 1,886 1,930 1,871 1,930 338 1,915.8 -1.52%
2015-08-18 0 1.320 1.290 1.320 1.290 1.350 232,000 301,880 1.3012 1,960 1,915 1,960 1,915 2,005 156 1,932.1 -4.35%
2015-08-17 0 1.380 1.270 1.380 1.300 1.400 964,000 1,331,220 1.3809 2,049 1,886 2,049 1,930 2,079 649 2,050.5 6.15%
2015-08-14 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 1,930 1,930 1,990 1,930 1,930 13 1,930.3 -2.99%
2015-08-13 0 1.340 1.320 1.340 - - 0 0 - 1,990 1,960 1,990 - - 0 - 0.00%
2015-08-12 0 1.340 1.300 1.340 1.280 1.340 572,000 744,040 1.3008 1,990 1,930 1,990 1,901 1,990 385 1,931.5 1.52%
2015-08-11 0 1.320 1.320 1.360 1.320 1.380 86,000 114,000 1.3256 1,960 1,960 2,019 1,960 2,049 58 1,968.3 -2.22%
2015-08-10 0 1.350 1.310 1.360 1.300 1.360 242,000 322,660 1.3333 2,005 1,945 2,019 1,930 2,019 163 1,979.8 0.00%
2015-08-07 0 1.350 1.350 1.380 1.350 1.390 256,000 352,600 1.3773 2,005 2,005 2,049 2,005 2,064 172 2,045.2 -3.57%
2015-08-06 0 1.400 1.340 1.400 1.310 1.400 614,000 843,840 1.3743 2,079 1,990 2,079 1,945 2,079 414 2,040.7 3.70%
2015-08-05 0 1.350 1.330 1.360 1.320 1.370 322,000 434,000 1.3478 2,005 1,975 2,019 1,960 2,034 217 2,001.3 -0.74%
2015-08-04 0 1.360 1.320 1.360 1.320 1.360 86,000 115,160 1.3391 2,019 1,960 2,019 1,960 2,019 58 1,988.3 3.03%
2015-08-03 0 1.320 1.310 1.320 1.300 1.390 202,000 267,580 1.3247 1,960 1,945 1,960 1,930 2,064 136 1,966.9 -2.22%
2015-07-31 0 1.350 1.350 1.380 1.330 1.380 158,000 213,640 1.3522 2,005 2,005 2,049 1,975 2,049 106 2,007.8 0.00%
2015-07-30 0 1.350 1.350 1.370 1.340 1.390 136,000 183,960 1.3526 2,005 2,005 2,034 1,990 2,064 92 2,008.5 0.75%
2015-07-29 0 1.340 1.340 1.350 1.340 1.390 58,000 79,040 1.3628 1,990 1,990 2,005 1,990 2,064 39 2,023.5 -2.19%
2015-07-28 0 1.370 1.360 1.400 1.330 1.400 960,000 1,312,200 1.3669 2,034 2,019 2,079 1,975 2,079 647 2,029.6 -2.84%
2015-07-27 0 1.410 1.310 1.410 1.300 1.410 3,020,000 4,131,800 1.3681 2,094 1,945 2,094 1,930 2,094 2,034 2,031.5 2.17%
2015-07-24 0 1.380 1.370 1.400 1.350 1.410 284,000 391,800 1.3796 2,049 2,034 2,079 2,005 2,094 191 2,048.5 -2.13%
2015-07-23 0 1.410 1.390 1.410 1.370 1.440 1,344,000 1,890,460 1.4066 2,094 2,064 2,094 2,034 2,138 905 2,088.6 0.00%
2015-07-22 0 1.410 1.400 1.420 1.310 1.420 262,000 359,040 1.3704 2,094 2,079 2,109 1,945 2,109 176 2,034.8 2.17%
2015-07-21 0 1.380 1.370 1.400 1.350 1.430 572,000 793,260 1.3868 2,049 2,034 2,079 2,005 2,123 385 2,059.2 -3.50%
2015-07-20 0 1.430 1.400 1.430 1.390 1.520 3,596,000 5,169,060 1.4374 2,123 2,079 2,123 2,064 2,257 2,422 2,134.4 4.38%
2015-07-17 0 1.370 1.370 1.430 1.350 1.460 1,016,000 1,434,240 1.4117 2,034 2,034 2,123 2,005 2,168 684 2,096.1 3.79%
2015-07-16 0 1.320 1.320 1.330 1.250 1.330 296,000 383,100 1.2943 1,960 1,960 1,975 1,856 1,975 199 1,921.8 -2.22%
2015-07-15 0 1.350 1.350 1.380 1.330 1.380 656,000 884,640 1.3485 2,005 2,005 2,049 1,975 2,049 442 2,002.4 -2.17%
2015-07-14 0 1.380 1.380 1.400 1.370 1.450 3,634,000 5,048,020 1.3891 2,049 2,049 2,079 2,034 2,153 2,447 2,062.6 -4.83%
2015-07-13 0 1.450 1.430 1.450 1.400 1.570 7,448,000 10,891,420 1.4623 2,153 2,123 2,153 2,079 2,331 5,016 2,171.4 4.32%
2015-07-10 0 1.390 1.380 1.420 1.310 1.430 2,930,000 4,087,840 1.3952 2,064 2,049 2,109 1,945 2,123 1,973 2,071.6 0.72%
2015-07-09 0 1.380 1.350 1.380 1.290 1.400 850,000 1,140,680 1.3420 2,049 2,005 2,049 1,915 2,079 572 1,992.6 -2.82%
2015-07-08 0 1.420 1.240 1.420 1.020 1.430 5,358,000 7,009,060 1.3081 2,109 1,841 2,109 1,515 2,123 3,608 1,942.4 -0.70%
2015-07-07 0 1.430 1.370 1.430 1.270 1.440 4,624,000 6,338,000 1.3707 2,123 2,034 2,123 1,886 2,138 3,114 2,035.3 5.93%
2015-07-06 0 1.350 1.450 1.460 1.010 1.450 10,406,000 13,642,300 1.3110 2,005 2,153 2,168 1,500 2,153 7,008 1,946.7

Copyright & disclaimer, Privacy policy

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

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

Back to top