DL Holdings Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08127  2015-10-07  2017-09-26  2017-09-27
HK Main 01709  2017-09-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-16 0 0.830 0.805 0.830 0.815 0.850 4,209,360 3,496,314 0.8306 0.830 0.805 0.830 0.815 0.850 4,209,360 0.8306 3.75%
2026-10-15 0 0.800 0.785 0.800 0.785 0.840 6,124,600 4,893,557 0.7990 0.800 0.785 0.800 0.785 0.840 6,124,600 0.7990 -2.44%
2026-10-14 0 0.820 0.815 0.820 0.815 0.850 3,578,760 2,975,411 0.8314 0.820 0.815 0.820 0.815 0.850 3,578,760 0.8314 -1.20%
2026-10-13 0 0.830 0.815 0.830 0.815 0.870 3,120,127 2,584,123 0.8282 0.830 0.815 0.830 0.815 0.870 3,120,127 0.8282 -1.19%
2026-10-12 0 0.840 0.830 0.840 0.830 0.885 5,630,940 4,740,972 0.8420 0.840 0.830 0.840 0.830 0.885 5,630,940 0.8420 -1.18%
2026-10-09 0 0.850 0.825 0.850 0.820 0.850 2,840,100 2,372,656 0.8354 0.850 0.825 0.850 0.820 0.850 2,840,100 0.8354 0.00%
2026-10-08 0 0.850 0.840 0.850 0.840 0.925 5,431,420 4,712,566 0.8676 0.850 0.840 0.850 0.840 0.925 5,431,420 0.8676 -7.61%
2026-10-07 0 0.920 0.905 0.920 0.890 0.920 3,525,780 3,181,389 0.9023 0.920 0.905 0.920 0.890 0.920 3,525,780 0.9023 0.55%
2026-10-06 0 0.915 0.900 0.915 0.885 0.925 3,860,340 3,453,410 0.8946 0.915 0.900 0.915 0.885 0.925 3,860,340 0.8946 3.39%
2026-10-05 0 0.885 0.870 0.885 0.865 0.890 4,357,960 3,814,595 0.8753 0.885 0.870 0.885 0.865 0.890 4,357,960 0.8753 0.00%
2026-10-02 0 0.885 0.885 0.890 0.855 0.900 3,780,000 3,272,300 0.8657 0.885 0.885 0.890 0.855 0.900 3,780,000 0.8657 0.57%
2026-09-30 0 0.880 0.875 0.880 0.870 0.895 3,207,020 2,821,246 0.8797 0.880 0.875 0.880 0.870 0.895 3,207,020 0.8797 1.15%
2026-09-29 0 0.870 0.860 0.870 0.865 0.905 3,516,000 3,096,880 0.8808 0.870 0.860 0.870 0.865 0.905 3,516,000 0.8808 -4.40%
2026-09-28 0 0.910 0.900 0.910 0.880 0.915 4,335,000 3,880,945 0.8953 0.910 0.900 0.910 0.880 0.915 4,335,000 0.8953 2.25%
2026-09-25 0 0.890 0.880 0.890 0.875 0.920 4,156,000 3,672,550 0.8837 0.890 0.880 0.890 0.875 0.920 4,156,000 0.8837 -1.11%
2026-09-24 0 0.900 0.900 0.910 0.900 0.985 5,464,000 5,193,530 0.9505 0.900 0.900 0.910 0.900 0.985 5,464,000 0.9505 -7.22%
2026-09-23 0 0.970 0.960 0.970 0.885 0.980 6,133,000 5,661,870 0.9232 0.970 0.960 0.970 0.885 0.980 6,133,000 0.9232 7.78%
2026-09-22 0 0.900 0.880 0.900 0.880 0.920 7,755,000 6,960,085 0.8975 0.900 0.880 0.900 0.880 0.920 7,755,000 0.8975 3.45%
2026-09-21 0 0.870 0.865 0.870 0.865 0.880 2,891,000 2,525,035 0.8734 0.870 0.865 0.870 0.865 0.880 2,891,000 0.8734 0.00%
2026-09-18 0 0.870 0.860 0.870 0.855 0.890 5,398,000 4,697,030 0.8701 0.870 0.860 0.870 0.855 0.890 5,398,000 0.8701 -1.14%
2026-09-17 0 0.880 0.870 0.880 0.860 0.900 3,759,700 3,294,731 0.8763 0.880 0.870 0.880 0.860 0.900 3,759,700 0.8763 -0.56%
2026-09-16 0 0.885 0.870 0.885 0.870 0.910 6,905,600 6,120,280 0.8863 0.885 0.870 0.885 0.870 0.910 6,905,600 0.8863 -0.56%
2026-09-15 0 0.890 0.875 0.890 0.860 0.900 8,012,820 7,053,758 0.8803 0.890 0.875 0.890 0.860 0.900 8,012,820 0.8803 0.00%
2026-09-14 0 0.890 0.880 0.890 0.880 0.915 3,304,317 2,961,710 0.8963 0.890 0.880 0.890 0.880 0.915 3,304,317 0.8963 -1.66%
2026-09-11 0 0.905 0.900 0.915 0.900 0.935 2,032,082 1,839,358 0.9052 0.905 0.900 0.915 0.900 0.935 2,032,082 0.9052 -1.09%
2026-09-10 0 0.915 0.915 0.920 0.900 0.940 1,845,860 1,697,175 0.9194 0.915 0.915 0.920 0.900 0.940 1,845,860 0.9194 0.55%
2026-09-09 0 0.910 0.910 0.930 0.905 0.950 2,276,000 2,080,080 0.9139 0.910 0.910 0.930 0.905 0.950 2,276,000 0.9139 -0.74%
2026-09-08 0 0.945 0.930 0.945 0.925 0.975 3,027,000 2,840,885 0.9385 0.917 0.902 0.917 0.897 0.946 3,120,228 0.9105 0.00%
2026-09-07 0 0.945 0.935 0.945 0.915 0.985 3,337,000 3,114,495 0.9333 0.917 0.907 0.917 0.888 0.956 3,439,776 0.9054 -2.58%
2026-09-04 0 0.970 0.970 1.000 0.950 1.030 3,354,000 3,327,140 0.9920 0.941 0.941 0.970 0.922 0.999 3,457,299 0.9624 2.11%
2026-09-03 0 0.950 0.940 0.950 0.935 0.970 2,501,084 2,385,865 0.9539 0.922 0.912 0.922 0.907 0.941 2,578,114 0.9254 1.06%
2026-09-02 0 0.940 0.940 0.945 0.940 0.980 2,055,000 1,959,225 0.9534 0.912 0.912 0.917 0.912 0.951 2,118,292 0.9249 -2.59%
2026-09-01 0 0.965 0.965 0.975 0.965 1.000 1,378,000 1,336,465 0.9699 0.936 0.936 0.946 0.936 0.970 1,420,441 0.9409 -1.53%
2026-08-31 0 0.980 0.980 1.000 0.980 1.025 2,197,000 2,183,860 0.9940 0.951 0.951 0.970 0.951 0.994 2,264,665 0.9643 -2.00%
2026-08-28 0 1.000 1.000 1.005 1.000 1.025 2,255,056 2,275,719 1.0092 0.970 0.970 0.975 0.970 0.994 2,324,509 0.9790 -0.50%
2026-08-27 0 1.005 0.990 1.005 0.990 1.020 2,483,000 2,479,855 0.9987 0.975 0.960 0.975 0.960 0.990 2,559,474 0.9689 -1.95%
2026-08-26 0 1.025 1.000 1.025 1.000 1.030 2,193,000 2,224,975 1.0146 0.994 0.970 0.994 0.970 0.999 2,260,542 0.9843 0.99%
2026-08-25 0 1.015 1.010 1.015 1.010 1.045 2,379,000 2,432,870 1.0226 0.985 0.980 0.985 0.980 1.014 2,452,270 0.9921 -1.46%
2026-08-24 0 1.030 1.020 1.030 1.020 1.100 3,007,000 3,133,865 1.0422 0.999 0.990 0.999 0.990 1.067 3,099,612 1.0111 -5.50%
2026-08-21 0 1.090 1.070 1.090 1.045 1.090 8,433,000 9,038,520 1.0718 1.057 1.038 1.057 1.014 1.057 8,692,727 1.0398 5.83%
2026-08-20 0 1.030 1.030 1.045 1.000 1.065 4,043,000 4,194,210 1.0374 0.999 0.999 1.014 0.970 1.033 4,167,520 1.0064 3.00%
2026-08-19 0 1.000 0.985 1.000 0.990 1.055 2,979,000 3,008,470 1.0099 0.970 0.956 0.970 0.960 1.023 3,070,750 0.9797 -3.85%
2026-08-18 0 1.040 1.040 1.045 1.020 1.070 2,132,000 2,221,205 1.0418 1.009 1.009 1.014 0.990 1.038 2,197,663 1.0107 0.00%
2026-08-17 0 1.040 1.040 1.060 1.025 1.065 3,151,000 3,293,045 1.0451 1.009 1.009 1.028 0.994 1.033 3,248,047 1.0139 -0.95%
2026-08-14 0 1.050 1.045 1.050 1.030 1.085 2,249,000 2,358,565 1.0487 1.019 1.014 1.019 0.999 1.053 2,318,267 1.0174 0.00%
2026-08-13 0 1.050 1.050 1.075 1.050 1.090 4,976,000 5,329,680 1.0711 1.019 1.019 1.043 1.019 1.057 5,129,255 1.0391 -2.33%
2026-08-12 0 1.075 1.050 1.075 1.000 1.075 4,793,200 4,984,351 1.0399 1.043 1.019 1.043 0.970 1.043 4,940,825 1.0088 3.86%
2026-08-11 0 1.035 1.015 1.035 1.020 1.060 4,442,000 4,621,780 1.0405 1.004 0.985 1.004 0.990 1.028 4,578,808 1.0094 0.49%
2026-08-10 0 1.030 1.020 1.030 1.005 1.035 2,831,000 2,883,316 1.0185 0.999 0.990 0.999 0.975 1.004 2,918,192 0.9880 3.00%
2026-08-07 0 1.000 0.985 1.000 0.990 1.040 2,643,000 2,644,385 1.0005 0.970 0.956 0.970 0.960 1.009 2,724,401 0.9706 -1.96%
2026-08-06 0 1.020 1.010 1.045 1.000 1.065 2,476,000 2,532,780 1.0229 0.990 0.980 1.014 0.970 1.033 2,552,258 0.9924 -2.39%
2026-08-05 0 1.045 1.045 1.050 0.980 1.055 3,203,000 3,253,945 1.0159 1.014 1.014 1.019 0.951 1.023 3,301,649 0.9856 6.09%
2026-08-04 0 0.985 0.960 0.985 0.965 0.995 2,735,000 2,669,335 0.9760 0.956 0.931 0.956 0.936 0.965 2,819,235 0.9468 1.03%
2026-08-03 0 0.975 0.970 0.975 0.925 0.975 2,285,000 2,181,390 0.9547 0.946 0.941 0.946 0.897 0.946 2,355,375 0.9261 2.63%
2026-07-31 0 0.950 0.940 0.950 0.930 0.970 3,279,100 3,121,496 0.9519 0.922 0.912 0.922 0.902 0.941 3,380,092 0.9235 0.00%
2026-07-30 0 0.950 0.950 0.970 0.950 1.000 3,266,000 3,165,490 0.9692 0.922 0.922 0.941 0.922 0.970 3,366,589 0.9403 -5.00%
2026-07-29 0 1.000 0.980 1.000 0.960 1.000 4,717,000 4,584,180 0.9718 0.970 0.951 0.970 0.931 0.970 4,862,278 0.9428 3.09%
2026-07-28 0 0.970 0.940 0.970 0.940 0.990 4,171,000 4,003,160 0.9598 0.941 0.912 0.941 0.912 0.960 4,299,462 0.9311 0.00%
2026-07-27 0 0.970 0.970 0.980 0.920 0.980 5,916,000 5,548,030 0.9378 0.941 0.941 0.951 0.893 0.951 6,098,206 0.9098 2.11%
2026-07-24 0 0.950 0.940 0.950 0.930 0.990 2,411,000 2,276,960 0.9444 0.922 0.912 0.922 0.902 0.960 2,485,256 0.9162 -1.04%
2026-07-23 0 0.960 0.960 0.980 0.950 1.000 1,897,306 1,827,734 0.9633 0.931 0.931 0.951 0.922 0.970 1,955,741 0.9345 0.00%
2026-07-22 0 0.960 0.950 0.960 0.940 1.020 2,260,000 2,213,960 0.9796 0.931 0.922 0.931 0.912 0.990 2,329,605 0.9504 -1.03%
2026-07-21 0 0.970 0.940 0.970 0.930 0.970 2,123,000 2,018,160 0.9506 0.941 0.912 0.941 0.902 0.941 2,188,386 0.9222 2.11%
2026-07-20 0 0.950 0.930 0.950 0.920 0.970 2,810,000 2,638,680 0.9390 0.922 0.902 0.922 0.893 0.941 2,896,545 0.9110 -1.04%
2026-07-17 0 0.960 0.940 0.960 0.940 1.000 4,237,000 4,047,070 0.9552 0.931 0.912 0.931 0.912 0.970 4,367,495 0.9266 -3.03%
2026-07-16 0 0.990 0.980 0.990 0.970 1.000 2,035,000 2,004,870 0.9852 0.960 0.951 0.960 0.941 0.970 2,097,676 0.9558 0.00%
2026-07-15 0 0.990 0.980 0.990 0.980 1.020 1,701,000 1,705,480 1.0026 0.960 0.951 0.960 0.951 0.990 1,753,389 0.9727 -1.00%
2026-07-14 0 1.000 1.000 1.020 0.960 1.030 6,043,000 5,952,100 0.9850 0.970 0.970 0.990 0.931 0.999 6,229,117 0.9555 -1.96%
2026-07-13 0 1.020 1.010 1.020 1.010 1.060 3,695,000 3,791,080 1.0260 0.990 0.980 0.990 0.980 1.028 3,808,802 0.9953 -1.92%
2026-07-10 0 1.040 1.030 1.040 1.020 1.080 4,293,000 4,466,758 1.0405 1.009 0.999 1.009 0.990 1.048 4,425,219 1.0094 -2.80%
2026-07-09 0 1.070 1.050 1.070 1.040 1.090 2,736,000 2,912,332 1.0644 1.038 1.019 1.038 1.009 1.057 2,820,266 1.0326 0.00%
2026-07-08 0 1.070 1.060 1.070 1.050 1.090 3,258,000 3,474,220 1.0664 1.038 1.028 1.038 1.019 1.057 3,358,343 1.0345 -0.93%
2026-07-07 0 1.080 1.050 1.080 1.050 1.170 4,749,000 5,254,640 1.1065 1.048 1.019 1.048 1.019 1.135 4,895,264 1.0734 -6.09%
2026-07-06 0 1.150 1.120 1.150 1.120 1.180 5,618,000 6,433,850 1.1452 1.116 1.087 1.116 1.087 1.145 5,791,028 1.1110 -1.71%
2026-07-03 0 1.170 1.160 1.170 1.130 1.200 5,214,000 5,978,740 1.1467 1.135 1.125 1.135 1.096 1.164 5,374,585 1.1124 0.86%
2026-07-02 0 1.160 1.140 1.160 1.130 1.200 6,312,000 7,282,930 1.1538 1.125 1.106 1.125 1.096 1.164 6,506,402 1.1193 5.45%
2026-06-30 0 1.100 1.080 1.100 1.020 1.100 2,834,000 3,059,830 1.0797 1.067 1.048 1.067 0.990 1.067 2,921,284 1.0474 3.77%
2026-06-29 0 1.060 1.050 1.060 1.010 1.080 2,445,500 2,524,317 1.0322 1.028 1.019 1.028 0.980 1.048 2,520,819 1.0014 -0.93%
2026-06-26 0 1.070 1.060 1.070 1.010 1.100 2,713,000 2,792,158 1.0292 1.038 1.028 1.038 0.980 1.067 2,796,557 0.9984 0.00%
2026-06-25 0 1.070 1.040 1.070 1.030 1.160 6,158,000 6,672,430 1.0835 1.038 1.009 1.038 0.999 1.125 6,347,659 1.0512 -4.46%
2026-06-24 0 1.120 1.110 1.120 1.100 1.190 3,497,000 3,914,650 1.1194 1.087 1.077 1.087 1.067 1.154 3,604,704 1.0860 -5.08%
2026-06-23 0 1.180 1.130 1.180 1.120 1.190 2,903,000 3,347,800 1.1532 1.145 1.096 1.145 1.087 1.154 2,992,409 1.1188 -0.84%
2026-06-22 0 1.190 1.180 1.190 1.120 1.200 4,245,000 4,876,045 1.1487 1.154 1.145 1.154 1.087 1.164 4,375,741 1.1143 0.85%
2026-06-18 0 1.180 1.160 1.180 1.170 1.210 2,782,000 3,301,567 1.1868 1.145 1.125 1.145 1.135 1.174 2,867,682 1.1513 -0.84%
2026-06-17 0 1.190 1.180 1.190 1.180 1.220 2,780,000 3,311,800 1.1913 1.154 1.145 1.154 1.145 1.184 2,865,621 1.1557 -0.83%
2026-06-16 0 1.200 1.180 1.200 1.180 1.210 4,495,000 5,371,460 1.1950 1.164 1.145 1.164 1.145 1.174 4,633,441 1.1593 0.00%
2026-06-15 0 1.200 1.180 1.200 1.180 1.210 4,077,000 4,877,070 1.1962 1.164 1.145 1.164 1.145 1.174 4,202,567 1.1605 2.56%
2026-06-12 0 1.170 1.160 1.170 1.150 1.200 3,997,000 4,698,760 1.1756 1.135 1.125 1.135 1.116 1.164 4,120,103 1.1404 1.74%
2026-06-11 0 1.150 1.140 1.150 1.130 1.200 4,127,000 4,700,600 1.1390 1.116 1.106 1.116 1.096 1.164 4,254,107 1.1050 0.00%
2026-06-10 0 1.150 1.150 1.160 1.140 1.250 6,114,000 7,149,940 1.1694 1.116 1.116 1.125 1.106 1.213 6,302,304 1.1345 -4.17%
2026-06-09 0 1.200 1.200 1.210 1.190 1.230 4,622,849 5,577,583 1.2065 1.164 1.164 1.174 1.154 1.193 4,765,227 1.1705 -1.64%
2026-06-08 0 1.220 1.200 1.220 1.180 1.250 4,865,000 5,849,510 1.2024 1.184 1.164 1.184 1.145 1.213 5,014,836 1.1664 -2.40%
2026-06-05 0 1.250 1.230 1.250 1.210 1.290 5,232,000 6,464,540 1.2356 1.213 1.193 1.213 1.174 1.251 5,393,140 1.1987 0.00%
2026-06-04 0 1.250 1.230 1.250 1.220 1.310 5,386,000 6,719,295 1.2475 1.213 1.193 1.213 1.184 1.271 5,551,883 1.2103 -5.30%
2026-06-03 0 1.320 1.310 1.320 1.300 1.400 4,430,000 5,872,940 1.3257 1.281 1.271 1.281 1.261 1.358 4,566,439 1.2861 -2.22%
2026-06-02 0 1.350 1.350 1.360 1.230 1.370 8,687,016 11,368,550 1.3087 1.310 1.310 1.319 1.193 1.329 8,954,566 1.2696 8.87%
2026-06-01 0 1.240 1.230 1.240 1.170 1.280 4,467,000 5,482,053 1.2272 1.203 1.193 1.203 1.135 1.242 4,604,578 1.1906 5.08%
2026-05-29 0 1.180 1.150 1.180 1.150 1.390 10,487,000 12,660,160 1.2072 1.145 1.116 1.145 1.116 1.348 10,809,987 1.1712 4.42%
2026-05-28 0 1.130 1.130 1.140 1.110 1.200 5,088,000 5,782,094 1.1364 1.096 1.096 1.106 1.077 1.164 5,244,705 1.1025 -5.83%
2026-05-27 0 1.200 1.170 1.200 1.170 1.240 4,939,000 5,910,385 1.1967 1.164 1.135 1.164 1.135 1.203 5,091,115 1.1609 0.00%
2026-05-26 0 1.200 1.180 1.210 1.110 1.250 8,484,000 9,999,780 1.1787 1.164 1.145 1.174 1.077 1.213 8,745,297 1.1434 4.35%
2026-05-22 0 1.150 1.140 1.150 1.070 1.170 6,487,000 7,260,540 1.1192 1.116 1.106 1.116 1.038 1.135 6,686,792 1.0858 7.48%
2026-05-21 0 1.070 1.050 1.070 1.050 1.130 7,278,000 7,822,995 1.0749 1.038 1.019 1.038 1.019 1.096 7,502,154 1.0428 -0.93%
2026-05-20 0 1.080 1.070 1.080 1.070 1.150 7,681,000 8,473,141 1.1031 1.048 1.038 1.048 1.038 1.116 7,917,566 1.0702 -3.57%
2026-05-19 0 1.120 1.110 1.120 1.100 1.150 5,955,000 6,675,117 1.1209 1.087 1.077 1.087 1.067 1.116 6,138,407 1.0874 -0.88%
2026-05-18 0 1.130 1.120 1.130 1.100 1.150 4,917,000 5,533,935 1.1255 1.096 1.087 1.096 1.067 1.116 5,068,438 1.0918 -1.74%
2026-05-15 0 1.150 1.120 1.150 1.100 1.160 6,425,000 7,201,011 1.1208 1.116 1.087 1.116 1.067 1.125 6,622,883 1.0873 2.68%
2026-05-14 0 1.120 1.120 1.130 1.110 1.200 8,966,000 10,322,385 1.1513 1.087 1.087 1.096 1.077 1.164 9,242,142 1.1169 -5.08%
2026-05-13 0 1.180 1.150 1.180 1.140 1.200 6,946,000 8,063,703 1.1609 1.145 1.116 1.145 1.106 1.164 7,159,929 1.1262 -0.84%
2026-05-12 0 1.190 1.170 1.190 1.140 1.200 5,221,000 6,046,355 1.1581 1.154 1.135 1.154 1.106 1.164 5,381,801 1.1235 -0.83%
2026-05-11 0 1.200 1.180 1.200 1.150 1.210 5,981,000 7,065,300 1.1813 1.164 1.145 1.164 1.116 1.174 6,165,208 1.1460 0.00%
2026-05-08 0 1.200 1.190 1.200 1.090 1.210 8,380,000 9,593,368 1.1448 1.164 1.154 1.164 1.057 1.174 8,638,094 1.1106 7.14%
2026-05-07 0 1.120 1.120 1.130 1.040 1.170 9,161,000 10,174,150 1.1106 1.087 1.087 1.096 1.009 1.135 9,443,148 1.0774 7.69%
2026-05-06 0 1.040 1.030 1.040 1.020 1.080 5,114,000 5,347,160 1.0456 1.009 0.999 1.009 0.990 1.048 5,271,505 1.0144 -2.80%
2026-05-05 0 1.070 1.060 1.070 1.030 1.070 1,506,000 1,577,490 1.0475 1.038 1.028 1.038 0.999 1.038 1,552,383 1.0162 0.94%
2026-05-04 0 1.060 1.040 1.060 1.020 1.070 3,879,000 4,058,140 1.0462 1.028 1.009 1.028 0.990 1.038 3,998,469 1.0149 2.91%
2026-04-30 0 1.030 1.020 1.030 1.020 1.090 7,180,000 7,499,590 1.0445 0.999 0.990 0.999 0.990 1.057 7,401,136 1.0133 -4.63%
2026-04-29 0 1.080 1.050 1.080 1.040 1.080 9,228,000 9,751,800 1.0568 1.048 1.019 1.048 1.009 1.048 9,512,212 1.0252 3.85%
2026-04-28 0 1.040 1.030 1.040 1.030 1.060 3,304,000 3,425,959 1.0369 1.009 0.999 1.009 0.999 1.028 3,405,759 1.0059 -0.95%
2026-04-27 0 1.050 1.040 1.050 1.020 1.080 4,883,000 5,084,170 1.0412 1.019 1.009 1.019 0.990 1.048 5,033,391 1.0101 0.00%
2026-04-24 0 1.050 1.040 1.050 1.020 1.050 4,688,000 4,883,570 1.0417 1.019 1.009 1.019 0.990 1.019 4,832,385 1.0106 0.96%
2026-04-23 0 1.040 1.030 1.040 1.010 1.050 5,266,000 5,408,250 1.0270 1.009 0.999 1.009 0.980 1.019 5,428,187 0.9963 0.00%
2026-04-22 0 1.040 1.020 1.040 1.010 1.050 3,966,000 4,084,370 1.0298 1.009 0.990 1.009 0.980 1.019 4,088,148 0.9991 -0.95%
2026-04-21 0 1.050 1.030 1.050 1.010 1.050 4,036,000 4,191,270 1.0385 1.019 0.999 1.019 0.980 1.019 4,160,304 1.0074 0.00%
2026-04-20 0 1.050 1.040 1.050 1.030 1.100 6,140,000 6,467,920 1.0534 1.019 1.009 1.019 0.999 1.067 6,329,105 1.0219 -0.94%
2026-04-17 0 1.060 1.050 1.060 1.050 1.130 10,213,000 11,057,350 1.0827 1.028 1.019 1.028 1.019 1.096 10,527,549 1.0503 -4.50%
2026-04-16 0 1.110 1.100 1.110 1.100 1.160 6,237,000 7,040,320 1.1288 1.077 1.067 1.077 1.067 1.125 6,429,092 1.0951 -3.48%
2026-04-15 0 1.150 1.140 1.150 1.140 1.170 3,857,000 4,440,330 1.1512 1.116 1.106 1.116 1.106 1.135 3,975,791 1.1168 0.00%
2026-04-14 0 1.150 1.120 1.150 1.120 1.200 8,271,000 9,553,370 1.1550 1.116 1.087 1.116 1.087 1.164 8,525,737 1.1205 0.00%
2026-04-13 0 1.150 1.140 1.150 1.120 1.240 7,344,000 8,419,660 1.1465 1.116 1.106 1.116 1.087 1.203 7,570,187 1.1122 -4.17%
2026-04-10 0 1.200 1.190 1.200 1.160 1.250 11,908,069 14,300,700 1.2009 1.164 1.154 1.164 1.125 1.213 12,274,824 1.1650 0.00%
2026-04-09 0 1.200 1.180 1.200 1.170 1.210 3,612,000 4,289,760 1.1876 1.164 1.145 1.164 1.135 1.174 3,723,245 1.1522 -0.83%
2026-04-08 0 1.210 1.210 1.220 1.210 1.290 5,990,000 7,404,040 1.2361 1.174 1.174 1.184 1.174 1.251 6,174,485 1.1991 0.83%
2026-04-02 0 1.200 1.180 1.200 1.160 1.270 5,140,000 6,157,570 1.1980 1.164 1.145 1.164 1.125 1.232 5,298,306 1.1622 -1.64%
2026-04-01 0 1.220 1.220 1.230 1.220 1.290 7,428,000 9,239,590 1.2439 1.184 1.184 1.193 1.184 1.251 7,656,774 1.2067 -0.81%
2026-03-31 0 1.230 1.220 1.230 1.220 1.270 5,886,007 7,368,528 1.2519 1.193 1.184 1.193 1.184 1.232 6,067,289 1.2145 -3.15%
2026-03-30 0 1.270 1.270 1.280 1.250 1.290 5,113,000 6,458,608 1.2632 1.232 1.232 1.242 1.213 1.251 5,270,474 1.2254 -3.05%
2026-03-27 0 1.310 1.310 1.320 1.280 1.330 7,142,000 9,254,490 1.2958 1.271 1.271 1.281 1.242 1.290 7,361,965 1.2571 0.00%
2026-03-26 0 1.310 1.300 1.310 1.270 1.400 10,063,984 13,449,318 1.3364 1.271 1.261 1.271 1.232 1.358 10,373,943 1.2965 -3.68%
2026-03-25 0 1.360 1.340 1.360 1.310 1.370 10,727,000 14,433,545 1.3455 1.319 1.300 1.319 1.271 1.329 11,057,379 1.3053 4.62%
2026-03-24 0 1.300 1.290 1.300 1.260 1.300 11,084,000 14,140,830 1.2758 1.261 1.251 1.261 1.222 1.261 11,425,374 1.2377 4.84%
2026-03-23 0 1.240 1.230 1.240 1.200 1.290 8,556,148 10,491,310 1.2262 1.203 1.193 1.203 1.164 1.251 8,819,667 1.1895 -3.12%
2026-03-20 0 1.280 1.260 1.280 1.250 1.320 10,385,000 13,298,800 1.2806 1.242 1.222 1.242 1.213 1.281 10,704,846 1.2423 -1.54%
2026-03-19 0 1.300 1.290 1.300 1.270 1.400 12,248,000 16,125,401 1.3166 1.261 1.251 1.261 1.232 1.358 12,625,224 1.2772 -7.14%
2026-03-18 0 1.400 1.390 1.400 1.350 1.420 12,121,000 16,732,175 1.3804 1.358 1.348 1.358 1.310 1.378 12,494,313 1.3392 0.72%
2026-03-17 0 1.390 1.370 1.390 1.350 1.430 20,654,000 28,562,470 1.3829 1.348 1.329 1.348 1.310 1.387 21,290,119 1.3416 2.96%
2026-03-16 0 1.350 1.340 1.350 1.170 1.370 28,260,000 36,247,436 1.2826 1.310 1.300 1.310 1.135 1.329 29,130,375 1.2443 15.38%
2026-03-13 0 1.170 1.170 1.190 1.140 1.280 42,682,000 51,141,769 1.1982 1.135 1.135 1.154 1.106 1.242 43,996,556 1.1624 -2.50%
2026-03-12 0 1.200 1.180 1.200 1.130 1.200 9,770,000 11,401,590 1.1670 1.164 1.145 1.164 1.096 1.164 10,070,905 1.1321 4.35%
2026-03-11 0 1.150 1.150 1.160 1.120 1.200 7,962,000 9,296,813 1.1676 1.116 1.116 1.125 1.087 1.164 8,207,220 1.1328 1.77%
2026-03-10 0 1.130 1.130 1.140 1.010 1.150 19,383,000 21,009,990 1.0839 1.096 1.096 1.106 0.980 1.116 19,979,974 1.0516 7.62%
2026-03-09 0 1.050 1.010 1.050 0.950 1.200 81,982,000 84,750,860 1.0338 1.019 0.980 1.019 0.922 1.164 84,506,951 1.0029 -25.00%
2026-03-06 0 1.400 1.400 1.410 1.380 1.460 34,853,000 49,428,360 1.4182 1.358 1.358 1.368 1.339 1.416 35,926,432 1.3758 -1.41%
2026-03-05 0 1.420 1.420 1.430 1.400 1.560 64,457,000 93,782,510 1.4550 1.378 1.378 1.387 1.358 1.513 66,442,201 1.4115 2.90%
2026-03-04 0 1.380 1.370 1.380 1.370 1.430 34,305,000 47,742,990 1.3917 1.339 1.329 1.339 1.329 1.387 35,361,554 1.3501 0.73%
2026-03-03 0 1.370 1.370 1.380 1.320 1.570 105,521,000 150,899,210 1.4300 1.329 1.329 1.339 1.281 1.523 108,770,925 1.3873 -1.44%
2026-03-02 0 1.390 1.380 1.390 1.360 1.470 52,079,000 72,664,570 1.3953 1.348 1.339 1.348 1.319 1.426 53,682,973 1.3536 -7.33%
2026-02-27 0 1.500 1.500 1.510 1.500 1.560 22,148,000 33,643,960 1.5191 1.455 1.455 1.465 1.455 1.513 22,830,133 1.4737 -3.23%
2026-02-26 0 1.550 1.540 1.550 1.540 1.650 48,683,000 77,385,110 1.5896 1.504 1.494 1.504 1.494 1.601 50,182,380 1.5421 1.31%
2026-02-25 0 1.530 1.530 1.540 1.510 1.570 25,099,500 38,592,470 1.5376 1.484 1.484 1.494 1.465 1.523 25,872,536 1.4916 1.32%
2026-02-24 0 1.510 1.500 1.510 1.500 1.590 61,058,000 93,700,900 1.5346 1.465 1.455 1.465 1.455 1.542 62,938,516 1.4888 -9.58%
2026-02-23 0 1.670 1.670 1.690 1.650 1.690 2,188,000 3,662,410 1.6739 1.620 1.620 1.640 1.601 1.640 2,255,388 1.6238 1.83%
2026-02-20 0 1.640 1.630 1.640 1.640 1.720 5,313,000 8,880,810 1.6715 1.591 1.581 1.591 1.591 1.669 5,476,634 1.6216 -3.53%
2026-02-16 0 1.700 1.700 1.710 1.670 1.800 5,324,000 9,108,820 1.7109 1.649 1.649 1.659 1.620 1.746 5,487,973 1.6598 -6.59%
2026-02-13 0 1.820 1.810 1.820 1.780 1.880 35,470,000 64,405,180 1.8158 1.766 1.756 1.766 1.727 1.824 36,562,435 1.7615 2.25%
2026-02-12 0 1.780 1.780 1.790 1.740 1.960 107,041,000 199,367,405 1.8625 1.727 1.727 1.737 1.688 1.901 110,337,739 1.8069 3.49%
2026-02-11 0 1.720 1.720 1.730 1.630 1.790 64,182,800 109,914,337 1.7125 1.669 1.669 1.678 1.581 1.737 66,159,556 1.6614 1.78%
2026-02-10 0 1.690 1.690 1.700 1.670 1.760 27,125,000 46,412,750 1.7111 1.640 1.640 1.649 1.620 1.707 27,960,419 1.6599 -3.43%
2026-02-09 0 1.750 1.740 1.750 1.740 1.790 18,665,000 33,046,351 1.7705 1.698 1.688 1.698 1.688 1.737 19,239,860 1.7176 2.34%
2026-02-06 0 1.710 1.710 1.720 1.670 1.750 23,645,000 40,376,050 1.7076 1.659 1.659 1.669 1.620 1.698 24,373,239 1.6566 -5.52%
2026-02-05 0 1.810 1.810 1.820 1.760 1.850 28,010,000 50,387,920 1.7989 1.756 1.756 1.766 1.707 1.795 28,872,676 1.7452 -4.23%
2026-02-04 0 1.890 1.890 1.900 1.880 1.990 27,142,849 51,815,839 1.9090 1.834 1.834 1.843 1.824 1.931 27,978,817 1.8520 -4.55%
2026-02-03 0 1.980 1.970 1.980 1.970 2.020 14,115,000 28,052,620 1.9874 1.921 1.911 1.921 1.911 1.960 14,549,726 1.9281 1.54%
2026-02-02 0 1.950 1.950 1.960 1.940 2.040 25,514,000 50,556,070 1.9815 1.892 1.892 1.901 1.882 1.979 26,299,802 1.9223 -6.70%
2026-01-30 0 2.090 2.080 2.090 1.920 2.090 46,395,000 92,710,600 1.9983 2.028 2.018 2.028 1.863 2.028 47,823,912 1.9386 1.46%
2026-01-29 0 2.060 2.060 2.070 1.980 2.140 40,524,000 83,506,320 2.0607 1.998 1.998 2.008 1.921 2.076 41,772,092 1.9991 1.48%
2026-01-28 0 2.030 2.030 2.040 2.020 2.070 19,470,000 39,689,820 2.0385 1.969 1.969 1.979 1.960 2.008 20,069,654 1.9776 -1.46%
2026-01-27 0 2.060 2.060 2.070 2.020 2.090 25,833,500 52,710,350 2.0404 1.998 1.998 2.008 1.960 2.028 26,629,142 1.9794 -1.44%
2026-01-26 0 2.090 2.090 2.100 2.070 2.180 35,738,000 75,316,390 2.1075 2.028 2.028 2.037 2.008 2.115 36,838,689 2.0445 -2.79%
2026-01-23 0 2.150 2.150 2.160 2.120 2.190 34,915,000 74,881,290 2.1447 2.086 2.086 2.095 2.057 2.125 35,990,342 2.0806 -0.92%
2026-01-22 0 2.170 2.160 2.170 2.090 2.240 62,732,000 135,923,650 2.1667 2.105 2.095 2.105 2.028 2.173 64,664,073 2.1020 0.93%
2026-01-21 0 2.150 2.140 2.150 1.920 2.200 136,312,000 285,346,530 2.0933 2.086 2.076 2.086 1.863 2.134 140,510,252 2.0308 11.98%
2026-01-20 0 1.920 1.910 1.920 1.910 2.040 49,554,000 96,836,780 1.9542 1.863 1.853 1.863 1.853 1.979 51,080,206 1.8958 -4.95%
2026-01-19 0 2.020 2.020 2.030 2.020 2.200 71,335,000 149,268,275 2.0925 1.960 1.960 1.969 1.960 2.134 73,532,036 2.0300 -8.60%
2026-01-16 0 2.210 2.210 2.220 2.200 2.620 212,338,450 496,587,682 2.3387 2.144 2.144 2.154 2.134 2.542 218,878,229 2.2688 6.76%
2026-01-15 0 2.070 2.060 2.070 2.050 2.180 49,635,000 104,155,540 2.0984 2.008 1.998 2.008 1.989 2.115 51,163,701 2.0357 -1.90%
2026-01-14 0 2.110 2.100 2.110 1.990 2.150 82,292,000 171,328,480 2.0820 2.047 2.037 2.047 1.931 2.086 84,826,499 2.0198 7.65%
2026-01-13 0 1.960 1.960 1.970 1.930 2.000 31,969,000 62,689,415 1.9609 1.901 1.901 1.911 1.872 1.940 32,953,608 1.9024 0.00%
2026-01-12 0 1.960 1.950 1.960 1.930 1.990 37,951,000 74,435,915 1.9614 1.901 1.892 1.901 1.872 1.931 39,119,847 1.9028 3.16%
2026-01-09 0 1.900 1.900 1.910 1.880 1.970 34,815,000 66,566,760 1.9120 1.843 1.843 1.853 1.824 1.911 35,887,262 1.8549 -2.56%
2026-01-08 0 1.950 1.940 1.950 1.930 2.030 34,904,000 68,439,200 1.9608 1.892 1.882 1.892 1.872 1.969 35,979,003 1.9022 -2.50%
2026-01-07 0 2.000 2.000 2.010 1.990 2.140 45,258,000 91,816,130 2.0287 1.940 1.940 1.950 1.931 2.076 46,651,894 1.9681 -5.66%
2026-01-06 0 2.120 2.110 2.120 2.060 2.170 55,366,000 117,374,900 2.1200 2.057 2.047 2.057 1.998 2.105 57,071,209 2.0566 -0.47%
2026-01-05 0 2.130 2.130 2.140 2.110 2.230 78,817,000 170,706,500 2.1659 2.066 2.066 2.076 2.047 2.163 81,244,473 2.1011 -6.58%
2026-01-02 0 2.280 2.280 2.290 2.010 2.380 16,544,000 36,708,237 2.2188 2.212 2.212 2.222 1.950 2.309 17,053,536 2.1525 11.76%
2025-12-31 0 2.040 2.040 2.050 2.010 2.690 253,896,500 577,082,975 2.2729 1.979 1.979 1.989 1.950 2.610 261,716,219 2.2050 9.68%
2025-12-30 0 1.860 1.850 1.860 1.790 1.880 49,137,020 90,041,907 1.8325 1.804 1.795 1.804 1.737 1.824 50,650,383 1.7777 -0.53%
2025-12-29 0 1.870 1.870 1.880 1.800 1.980 81,686,150 154,744,580 1.8944 1.814 1.814 1.824 1.746 1.921 84,201,989 1.8378 -0.53%
2025-12-24 0 1.880 1.870 1.880 1.710 1.890 89,127,200 163,234,939 1.8315 1.824 1.814 1.824 1.659 1.834 91,872,215 1.7768 8.67%
2025-12-23 0 1.730 1.730 1.740 1.600 1.780 91,841,232 157,464,668 1.7145 1.678 1.678 1.688 1.552 1.727 94,669,836 1.6633 7.45%
2025-12-22 0 1.610 1.600 1.610 1.570 1.650 42,223,000 68,264,025 1.6167 1.562 1.552 1.562 1.523 1.601 43,523,420 1.5684 2.55%
2025-12-19 0 1.570 1.560 1.570 1.500 1.570 45,580,000 69,663,445 1.5284 1.523 1.513 1.523 1.455 1.523 46,983,811 1.4827 4.67%
2025-12-18 0 1.500 1.500 1.510 1.480 1.550 51,374,360 77,671,567 1.5119 1.455 1.455 1.465 1.436 1.504 52,956,631 1.4667 0.00%
2025-12-17 0 1.500 1.490 1.500 1.480 1.610 75,144,000 114,760,285 1.5272 1.455 1.445 1.455 1.436 1.562 77,458,348 1.4816 -5.66%
2025-12-16 0 1.590 1.580 1.590 1.570 1.720 60,086,000 98,023,500 1.6314 1.542 1.533 1.542 1.523 1.669 61,936,579 1.5826 -6.47%
2025-12-15 0 1.700 1.690 1.700 1.680 1.790 52,938,500 91,418,520 1.7269 1.649 1.640 1.649 1.630 1.737 54,568,945 1.6753 -3.95%
2025-12-12 0 1.770 1.760 1.770 1.710 1.810 68,100,000 120,383,030 1.7677 1.717 1.707 1.717 1.659 1.756 70,197,401 1.7149 -1.12%
2025-12-11 0 1.790 1.790 1.800 1.770 1.930 82,074,251 148,854,132 1.8137 1.737 1.737 1.746 1.717 1.872 84,602,043 1.7595 -5.79%
2025-12-10 0 1.900 1.900 1.910 1.900 2.100 72,662,500 143,433,005 1.9740 1.843 1.843 1.853 1.843 2.037 74,900,421 1.9150 -7.77%
2025-12-09 0 2.060 2.060 2.070 2.060 2.290 54,622,000 117,187,993 2.1454 1.998 1.998 2.008 1.998 2.222 56,304,295 2.0813 -10.04%
2025-12-08 0 2.290 2.280 2.290 2.270 2.340 17,210,000 39,552,940 2.2983 2.222 2.212 2.222 2.202 2.270 17,740,048 2.2296 0.44%
2025-12-05 0 2.280 2.270 2.280 2.270 2.370 31,298,100 72,151,191 2.3053 2.212 2.202 2.212 2.202 2.299 32,262,045 2.2364 -3.39%
2025-12-04 0 2.360 2.350 2.360 2.290 2.430 37,012,502 86,817,034 2.3456 2.289 2.280 2.289 2.222 2.357 38,152,444 2.2755 3.96%
2025-12-03 0 2.270 2.260 2.270 2.230 2.390 49,912,000 114,591,040 2.2959 2.202 2.192 2.202 2.163 2.319 51,449,232 2.2273 -4.22%
2025-12-02 0 2.370 2.360 2.370 2.350 2.440 29,366,000 69,893,990 2.3801 2.299 2.289 2.299 2.280 2.367 30,270,439 2.3090 -2.07%
2025-12-01 0 2.420 2.410 2.420 2.400 2.490 40,050,000 97,413,630 2.4323 2.348 2.338 2.348 2.328 2.416 41,283,494 2.3596 -2.02%
2025-11-28 0 2.470 2.470 2.480 2.400 2.550 53,597,284 133,572,585 2.4922 2.396 2.396 2.406 2.328 2.474 55,248,018 2.4177 -1.20%
2025-11-27 0 2.500 2.490 2.500 2.350 2.550 38,814,100 95,827,799 2.4689 2.425 2.416 2.425 2.280 2.474 40,009,529 2.3951 5.04%
2025-11-26 0 2.380 2.380 2.390 2.200 2.410 40,862,980 94,923,133 2.3230 2.309 2.309 2.319 2.134 2.338 42,121,513 2.2536 7.21%
2025-11-25 0 2.220 2.210 2.220 2.200 2.250 14,926,000 33,151,970 2.2211 2.154 2.144 2.154 2.134 2.183 15,385,704 2.1547 0.45%
2025-11-24 0 2.210 2.200 2.210 2.150 2.250 18,620,000 40,722,940 2.1871 2.144 2.134 2.144 2.086 2.183 19,193,474 2.1217 2.79%
2025-11-21 0 2.150 2.140 2.150 2.130 2.210 30,056,460 65,002,909 2.1627 2.086 2.076 2.086 2.066 2.144 30,982,164 2.0981 -5.29%
2025-11-20 0 2.270 2.270 2.280 2.260 2.370 24,009,000 55,405,110 2.3077 2.202 2.202 2.212 2.192 2.299 24,748,449 2.2387 -0.87%
2025-11-19 0 2.290 2.280 2.290 2.270 2.340 20,047,500 46,265,550 2.3078 2.222 2.212 2.222 2.202 2.270 20,664,940 2.2388 -1.29%
2025-11-18 0 2.320 2.310 2.320 2.280 2.420 35,893,000 83,694,360 2.3318 2.251 2.241 2.251 2.212 2.348 36,998,463 2.2621 -4.13%
2025-11-17 0 2.420 2.400 2.420 2.370 2.440 14,821,000 35,732,100 2.4109 2.348 2.328 2.348 2.299 2.367 15,277,470 2.3389 0.00%
2025-11-14 0 2.420 2.410 2.420 2.370 2.490 33,068,000 80,147,200 2.4237 2.348 2.338 2.348 2.299 2.416 34,086,456 2.3513 -1.63%
2025-11-13 0 2.460 2.460 2.470 2.380 2.490 33,645,000 81,925,520 2.4350 2.386 2.386 2.396 2.309 2.416 34,681,227 2.3622 1.23%
2025-11-12 0 2.430 2.430 2.440 2.360 2.520 41,297,000 100,999,930 2.4457 2.357 2.357 2.367 2.289 2.445 42,568,900 2.3726 -3.57%
2025-11-11 0 2.520 2.520 2.530 2.450 2.610 47,953,050 121,158,603 2.5266 2.445 2.445 2.454 2.377 2.532 49,429,949 2.4511 2.02%
2025-11-10 0 2.470 2.460 2.470 2.430 2.660 137,338,002 352,484,524 2.5665 2.396 2.386 2.396 2.357 2.581 141,567,854 2.4899 3.78%
2025-11-07 0 2.380 2.370 2.380 2.100 2.520 154,737,000 350,851,126 2.2674 2.309 2.299 2.309 2.037 2.445 159,502,721 2.1997 -4.03%
2025-11-06 0 2.480 2.470 2.480 2.450 2.520 22,989,000 56,866,910 2.4737 2.406 2.396 2.406 2.377 2.445 23,697,035 2.3997 -0.80%
2025-11-05 0 2.500 2.500 2.510 2.480 2.540 24,840,020 62,236,785 2.5055 2.425 2.425 2.435 2.406 2.464 25,605,064 2.4306 -3.85%
2025-11-04 0 2.600 2.590 2.600 2.560 2.640 20,557,000 53,214,270 2.5886 2.522 2.513 2.522 2.484 2.561 21,190,132 2.5113 0.00%
2025-11-03 0 2.600 2.590 2.600 2.570 2.640 31,483,000 81,985,110 2.6041 2.522 2.513 2.522 2.493 2.561 32,452,640 2.5263 2.77%
2025-10-31 0 2.530 2.530 2.540 2.480 2.590 31,167,000 78,666,140 2.5240 2.454 2.454 2.464 2.406 2.513 32,126,908 2.4486 0.40%
2025-10-30 0 2.520 2.510 2.520 2.460 2.590 45,456,000 114,828,140 2.5261 2.445 2.435 2.445 2.386 2.513 46,855,992 2.4507 0.40%
2025-10-28 0 2.510 2.510 2.520 2.460 2.650 81,424,591 206,913,734 2.5412 2.435 2.435 2.445 2.386 2.571 83,932,374 2.4652 -3.09%
2025-10-27 0 2.590 2.580 2.590 2.570 2.660 45,119,586 117,592,788 2.6062 2.513 2.503 2.513 2.493 2.581 46,509,217 2.5284 0.78%
2025-10-24 0 2.570 2.570 2.580 2.520 2.710 95,576,036 248,320,190 2.5981 2.493 2.493 2.503 2.445 2.629 98,519,668 2.5205 2.39%
2025-10-23 0 2.510 2.510 2.520 2.450 2.800 146,589,003 380,585,417 2.5963 2.435 2.435 2.445 2.377 2.716 151,103,775 2.5187 -7.38%
2025-10-22 0 2.710 2.710 2.720 2.700 2.950 118,169,000 327,221,020 2.7691 2.629 2.629 2.639 2.619 2.862 121,808,469 2.6864 -6.87%
2025-10-21 0 2.910 2.910 2.920 2.900 3.220 443,812,000 1,355,272,528 3.0537 2.823 2.823 2.833 2.813 3.124 457,480,897 2.9625 -15.41%
2025-10-20 0 3.440 3.430 3.440 3.260 3.500 111,542,000 379,260,200 3.4002 3.337 3.328 3.337 3.163 3.395 114,977,365 3.2986 6.50%
2025-10-17 0 3.230 3.220 3.230 3.120 3.360 68,597,000 222,310,065 3.2408 3.133 3.124 3.133 3.027 3.260 70,709,708 3.1440 2.54%
2025-10-16 0 3.150 3.140 3.150 3.050 3.300 47,438,180 149,876,785 3.1594 3.056 3.046 3.056 2.959 3.201 48,899,221 3.0650 0.64%
2025-10-15 0 3.130 3.120 3.130 3.060 3.150 24,889,000 77,281,640 3.1051 3.036 3.027 3.036 2.969 3.056 25,655,552 3.0123 1.29%
2025-10-14 0 3.090 3.080 3.090 3.050 3.190 30,819,000 96,067,820 3.1172 2.998 2.988 2.998 2.959 3.095 31,768,190 3.0240 -1.90%
2025-10-13 0 3.150 3.140 3.150 3.120 3.200 34,119,000 107,523,810 3.1514 3.056 3.046 3.056 3.027 3.104 35,169,826 3.0573 -3.96%
2025-10-10 0 3.280 3.280 3.290 3.260 3.370 36,786,000 121,514,000 3.3033 3.182 3.182 3.192 3.163 3.269 37,918,966 3.2046 -4.09%
2025-10-09 0 3.420 3.420 3.430 3.230 3.520 87,889,660 296,618,158 3.3749 3.318 3.318 3.328 3.133 3.415 90,596,560 3.2741 4.91%
2025-10-08 0 3.260 3.260 3.270 3.150 3.300 10,829,000 34,907,470 3.2235 3.163 3.163 3.172 3.056 3.201 11,162,521 3.1272 1.87%
2025-10-06 0 3.200 3.200 3.210 3.100 3.250 9,778,000 30,965,060 3.1668 3.104 3.104 3.114 3.007 3.153 10,079,151 3.0722 0.63%
2025-10-03 0 3.180 3.180 3.200 3.170 3.300 8,222,000 26,362,230 3.2063 3.085 3.085 3.104 3.075 3.201 8,475,228 3.1105 -0.31%
2025-10-02 0 3.190 3.190 3.200 3.140 3.370 8,310,000 26,409,170 3.1780 3.095 3.095 3.104 3.046 3.269 8,565,938 3.0830 -0.93%
2025-09-30 0 3.220 3.220 3.230 3.130 3.280 40,697,000 130,160,200 3.1983 3.124 3.124 3.133 3.036 3.182 41,950,421 3.1027 -0.62%
2025-09-29 0 3.240 3.230 3.240 3.200 3.420 70,670,000 233,352,390 3.3020 3.143 3.133 3.143 3.104 3.318 72,846,554 3.2033 0.62%
2025-09-26 0 3.220 3.210 3.220 3.210 3.440 53,679,060 176,374,771 3.2857 3.124 3.114 3.124 3.114 3.337 55,332,313 3.1876 -6.67%
2025-09-25 0 3.450 3.440 3.450 3.050 3.620 128,996,280 436,356,514 3.3827 3.347 3.337 3.347 2.959 3.512 132,969,216 3.2816 11.65%
2025-09-24 0 3.090 3.080 3.090 3.050 3.160 30,980,000 96,108,450 3.1023 2.998 2.988 2.998 2.959 3.066 31,934,148 3.0096 -1.59%
2025-09-23 0 3.140 3.140 3.150 3.100 3.360 37,683,020 121,133,413 3.2145 3.046 3.046 3.056 3.007 3.260 38,843,613 3.1185 -3.09%
2025-09-22 0 3.240 3.230 3.240 3.150 3.260 19,514,000 62,728,893 3.2146 3.143 3.133 3.143 3.056 3.163 20,115,009 3.1185 0.31%
2025-09-19 0 3.230 3.210 3.230 3.160 3.400 55,340,000 179,032,176 3.2351 3.133 3.114 3.133 3.066 3.298 57,044,408 3.1385 -4.44%
2025-09-18 0 3.380 3.370 3.380 3.280 3.450 57,898,849 194,257,534 3.3551 3.279 3.269 3.279 3.182 3.347 59,682,067 3.2549 0.90%
2025-09-17 0 3.350 3.350 3.360 3.330 3.620 91,578,220 313,378,437 3.4220 3.250 3.250 3.260 3.231 3.512 94,398,723 3.3197 -6.94%
2025-09-16 0 3.600 3.600 3.610 3.540 4.110 147,436,184 548,712,098 3.7217 3.492 3.492 3.502 3.434 3.987 151,977,048 3.6105 -4.76%
2025-09-15 0 3.780 3.780 3.790 3.570 3.870 133,878,270 500,959,513 3.7419 3.667 3.667 3.677 3.463 3.754 138,001,566 3.6301 8.00%
2025-09-12 0 3.500 3.490 3.500 3.350 3.550 81,688,000 282,515,185 3.4585 3.395 3.386 3.395 3.250 3.444 84,203,896 3.3551 1.16%
2025-09-11 0 3.460 3.460 3.470 3.240 3.500 124,272,000 419,884,740 3.3788 3.357 3.357 3.366 3.143 3.395 128,099,434 3.2778 2.67%
2025-09-10 0 3.370 3.360 3.370 3.220 3.530 177,520,000 599,995,340 3.3799 3.269 3.260 3.269 3.124 3.425 182,987,411 3.2789 4.33%
2025-09-09 0 3.230 3.220 3.230 2.820 3.270 174,972,000 543,046,230 3.1036 3.133 3.124 3.133 2.736 3.172 180,360,936 3.0109 12.54%
2025-09-08 0 2.870 2.870 2.880 2.860 2.980 29,832,000 86,544,540 2.9011 2.784 2.784 2.794 2.775 2.891 30,750,791 2.8144 -2.71%
2025-09-05 0 2.950 2.950 2.960 2.940 3.050 42,948,000 127,912,840 2.9783 2.862 2.862 2.872 2.852 2.959 44,270,749 2.8893 -2.32%
2025-09-04 0 3.020 3.020 3.030 2.720 3.050 119,221,000 348,452,660 2.9227 2.930 2.930 2.939 2.639 2.959 122,892,869 2.8354 9.03%
2025-09-03 0 2.770 2.770 2.780 2.750 2.810 20,858,000 57,922,010 2.7770 2.687 2.687 2.697 2.668 2.726 21,500,402 2.6940 -0.72%
2025-09-02 0 2.790 2.780 2.790 2.760 2.930 48,356,292 135,780,460 2.8079 2.707 2.697 2.707 2.678 2.842 49,845,610 2.7240 -4.12%
2025-09-01 0 2.910 2.910 2.920 2.900 3.030 56,644,000 165,691,000 2.9251 2.823 2.823 2.833 2.813 2.939 58,388,570 2.8377 -3.64%
2025-08-29 0 3.020 3.010 3.020 2.950 3.110 43,329,000 130,670,650 3.0158 2.930 2.920 2.930 2.862 3.017 44,663,483 2.9257 1.34%
2025-08-28 0 2.980 2.970 2.980 2.900 3.030 35,519,800 105,265,320 2.9636 2.891 2.881 2.891 2.813 2.939 36,613,769 2.8750 -0.67%
2025-08-27 0 3.000 3.000 3.010 2.990 3.130 44,599,000 136,095,865 3.0515 2.910 2.910 2.920 2.901 3.036 45,972,598 2.9604 -3.23%
2025-08-26 0 3.100 3.100 3.110 3.100 3.140 33,018,000 102,742,740 3.1117 3.007 3.007 3.017 3.007 3.046 34,034,916 3.0187 -0.96%
2025-08-25 0 3.130 3.120 3.130 3.080 3.180 41,297,000 129,116,800 3.1265 3.036 3.027 3.036 2.988 3.085 42,568,900 3.0331 1.29%
2025-08-22 0 3.090 3.080 3.090 3.050 3.100 35,517,000 109,168,330 3.0737 2.998 2.988 2.998 2.959 3.007 36,610,883 2.9819 0.32%
2025-08-21 0 3.080 3.080 3.090 3.060 3.190 33,129,000 103,015,560 3.1095 2.988 2.988 2.998 2.969 3.095 34,149,335 3.0166 0.00%
2025-08-20 0 3.080 3.080 3.090 3.030 3.130 34,513,200 105,827,512 3.0663 2.988 2.988 2.998 2.939 3.036 35,576,167 2.9747 0.00%
2025-08-19 0 3.080 3.080 3.090 3.080 3.170 43,851,563 136,504,712 3.1129 2.988 2.988 2.998 2.988 3.075 45,202,140 3.0199 -2.53%
2025-08-18 0 3.160 3.150 3.160 3.120 3.180 45,846,000 144,653,295 3.1552 3.066 3.056 3.066 3.027 3.085 47,258,004 3.0609 1.28%
2025-08-15 0 3.120 3.120 3.130 3.070 3.180 76,955,000 239,447,250 3.1115 3.027 3.027 3.036 2.978 3.085 79,325,125 3.0186 -1.89%
2025-08-14 0 3.180 3.170 3.180 3.160 3.270 53,280,020 171,626,353 3.2212 3.085 3.075 3.085 3.066 3.172 54,920,983 3.1250 -1.24%
2025-08-13 0 3.220 3.210 3.220 3.150 3.250 50,764,000 162,620,510 3.2035 3.124 3.114 3.124 3.056 3.153 52,327,473 3.1077 0.31%
2025-08-12 0 3.210 3.210 3.220 3.080 3.230 86,762,000 274,174,430 3.1601 3.114 3.114 3.124 2.988 3.133 89,434,169 3.0657 3.22%
2025-08-11 0 3.110 3.100 3.110 3.070 3.160 35,613,000 110,826,750 3.1120 3.017 3.007 3.017 2.978 3.066 36,709,839 3.0190 0.65%
2025-08-08 0 3.090 3.090 3.100 2.980 3.350 200,095,093 631,378,229 3.1554 2.998 2.998 3.007 2.891 3.250 206,257,791 3.0611 1.31%
2025-08-07 0 3.050 3.050 3.060 3.040 3.160 329,008,500 987,515,080 3.0015 2.959 2.959 2.969 2.949 3.066 339,141,582 2.9118 -8.96%
2025-08-06 0 3.350 3.340 3.350 3.270 3.400 38,041,440 125,790,299 3.3067 3.250 3.240 3.250 3.172 3.298 39,213,072 3.2079 -1.18%
2025-08-05 0 3.390 3.380 3.390 3.340 3.450 34,922,576 117,903,390 3.3761 3.289 3.279 3.289 3.240 3.347 35,998,151 3.2753 1.19%
2025-08-04 0 3.350 3.340 3.350 3.320 3.420 32,894,140 110,399,092 3.3562 3.250 3.240 3.250 3.221 3.318 33,907,242 3.2559 -1.76%
2025-08-01 0 3.410 3.400 3.410 3.400 3.660 39,571,000 138,492,350 3.4998 3.308 3.298 3.308 3.298 3.551 40,789,741 3.3953 -1.16%
2025-07-31 0 3.450 3.440 3.450 3.430 3.590 36,216,000 126,490,220 3.4927 3.347 3.337 3.347 3.328 3.483 37,331,411 3.3883 -3.36%
2025-07-30 0 3.570 3.560 3.570 3.520 3.660 33,205,030 118,732,407 3.5757 3.463 3.454 3.463 3.415 3.551 34,227,707 3.4689 -2.46%
2025-07-29 0 3.660 3.660 3.670 3.580 3.840 59,059,633 216,796,865 3.6708 3.551 3.551 3.560 3.473 3.725 60,878,601 3.5611 -4.19%
2025-07-28 0 3.820 3.820 3.830 3.750 3.910 52,037,000 197,262,600 3.7908 3.706 3.706 3.716 3.638 3.793 53,639,679 3.6775 0.79%
2025-07-25 0 3.790 3.780 3.790 3.760 3.880 38,645,269 147,566,086 3.8185 3.677 3.667 3.677 3.648 3.764 39,835,499 3.7044 -1.04%
2025-07-24 0 3.830 3.830 3.840 3.710 3.950 70,796,240 270,120,855 3.8155 3.716 3.716 3.725 3.599 3.832 72,976,682 3.7015 2.41%
2025-07-23 0 3.740 3.740 3.750 3.480 3.850 130,768,389 482,038,479 3.6862 3.628 3.628 3.638 3.376 3.735 134,795,904 3.5761 6.55%
2025-07-22 0 3.510 3.500 3.510 3.500 3.690 52,206,000 185,444,595 3.5522 3.405 3.395 3.405 3.395 3.580 53,813,885 3.4460 -4.88%
2025-07-21 0 3.690 3.690 3.700 3.620 3.900 63,569,500 238,176,970 3.7467 3.580 3.580 3.589 3.512 3.783 65,527,367 3.6348 -1.07%
2025-07-18 0 3.730 3.730 3.740 3.620 3.810 66,639,350 246,637,450 3.7011 3.619 3.619 3.628 3.512 3.696 68,691,765 3.5905 -1.06%
2025-07-17 0 3.770 3.760 3.770 3.750 4.050 87,116,620 335,681,567 3.8532 3.657 3.648 3.657 3.638 3.929 89,799,711 3.7381 -5.28%
2025-07-16 0 3.980 3.970 3.980 3.960 4.140 55,739,000 224,134,480 4.0211 3.861 3.851 3.861 3.842 4.016 57,455,697 3.9010 -2.93%
2025-07-15 0 4.100 4.090 4.100 3.910 4.280 127,456,568 519,855,008 4.0787 3.977 3.968 3.977 3.793 4.152 131,382,083 3.9568 -0.24%
2025-07-14 0 4.110 4.110 4.120 4.040 4.320 121,643,000 503,628,570 4.1402 3.987 3.987 3.997 3.919 4.191 125,389,464 4.0165 1.73%
2025-07-11 0 4.040 4.030 4.040 3.980 4.520 314,446,425 1,310,526,089 4.1677 3.919 3.910 3.919 3.861 4.385 324,131,012 4.0432 1.25%
2025-07-10 0 3.990 3.980 3.990 3.870 5.750 836,658,200 3,853,675,332 4.6060 3.871 3.861 3.871 3.754 5.578 862,426,306 4.4684 18.40%
2025-07-09 0 3.370 3.360 3.370 3.200 3.410 76,284,780 250,275,530 3.2808 3.269 3.260 3.269 3.104 3.308 78,634,263 3.1828 5.97%
2025-07-08 0 3.180 3.180 3.190 3.080 3.200 46,436,626 145,688,294 3.1374 3.085 3.085 3.095 2.988 3.104 47,866,820 3.0436 1.92%
2025-07-07 0 3.120 3.110 3.120 3.100 3.260 54,495,371 166,690,292 3.0588 3.027 3.017 3.027 3.007 3.163 56,173,765 2.9674 -3.11%
2025-07-04 0 3.220 3.210 3.220 3.070 3.250 64,260,210 202,147,221 3.1458 3.124 3.114 3.124 2.978 3.153 66,239,350 3.0518 4.55%
2025-07-03 0 3.080 3.070 3.080 3.060 3.230 50,338,213 153,233,200 3.0441 2.988 2.978 2.988 2.969 3.133 51,888,572 2.9531 -3.75%
2025-07-02 0 3.200 3.200 3.210 3.110 3.880 180,769,320 633,261,594 3.5031 3.104 3.104 3.114 3.017 3.764 186,336,806 3.3985 1.91%
2025-06-30 0 3.140 3.130 3.140 3.090 3.240 15,929,000 49,940,340 3.1352 3.046 3.036 3.046 2.998 3.143 16,419,595 3.0415 1.29%
2025-06-27 0 3.100 3.100 3.110 3.100 3.410 35,696,000 114,690,743 3.2130 3.007 3.007 3.017 3.007 3.308 36,795,396 3.1170 -2.21%
2025-06-26 0 3.170 3.160 3.170 3.090 4.490 120,218,240 435,983,419 3.6266 3.075 3.066 3.075 2.998 4.356 123,920,823 3.5182 -8.91%
2025-06-25 0 3.480 3.480 3.490 3.290 3.750 103,995,225 367,130,399 3.5303 3.376 3.376 3.386 3.192 3.638 107,198,158 3.4248 11.54%
2025-06-24 0 3.120 3.110 3.120 3.030 3.140 3,028,000 9,367,740 3.0937 3.027 3.017 3.027 2.939 3.046 3,121,259 3.0013 2.63%
2025-06-23 0 3.040 3.030 3.040 3.020 3.090 3,433,000 10,513,660 3.0625 2.949 2.939 2.949 2.930 2.998 3,538,732 2.9710 -0.33%
2025-06-20 0 3.050 3.050 3.060 3.030 3.190 4,932,981 15,304,211 3.1024 2.959 2.959 2.969 2.939 3.095 5,084,911 3.0097 -1.61%
2025-06-19 0 3.100 3.090 3.100 3.020 3.530 10,625,000 34,091,700 3.2086 3.007 2.998 3.007 2.930 3.425 10,952,238 3.1128 -4.62%
2025-06-18 0 3.250 3.240 3.250 3.130 3.260 3,607,000 11,502,076 3.1888 3.153 3.143 3.153 3.036 3.163 3,718,091 3.0935 1.88%
2025-06-17 0 3.190 3.170 3.190 3.140 3.300 5,687,000 18,204,850 3.2011 3.095 3.075 3.095 3.046 3.201 5,862,153 3.1055 -1.85%
2025-06-16 0 3.250 3.250 3.260 3.010 3.390 16,682,000 53,950,910 3.2341 3.153 3.153 3.163 2.920 3.289 17,195,786 3.1374 5.52%
2025-06-13 0 3.080 3.050 3.080 2.900 3.110 7,525,000 22,669,450 3.0126 2.988 2.959 2.988 2.813 3.017 7,756,761 2.9225 0.98%
2025-06-12 0 3.050 3.050 3.060 2.920 3.120 5,615,000 16,903,910 3.0105 2.959 2.959 2.969 2.833 3.027 5,787,936 2.9205 3.39%
2025-06-11 0 2.950 2.950 2.970 2.940 3.060 4,083,000 12,201,303 2.9883 2.862 2.862 2.881 2.852 2.969 4,208,752 2.8990 -1.99%
2025-06-10 0 3.010 3.010 3.030 2.990 3.070 5,628,000 16,924,700 3.0072 2.920 2.920 2.939 2.901 2.978 5,801,336 2.9174 -1.63%
2025-06-09 0 3.060 3.060 3.070 3.050 3.090 2,823,000 8,656,380 3.0664 2.969 2.969 2.978 2.959 2.998 2,909,945 2.9748 0.33%
2025-06-06 0 3.050 3.050 3.070 3.050 3.100 3,665,000 11,276,060 3.0767 2.959 2.959 2.978 2.959 3.007 3,777,878 2.9848 -0.97%
2025-06-05 0 3.080 3.080 3.090 3.040 3.140 5,612,780 17,336,391 3.0887 2.988 2.988 2.998 2.949 3.046 5,785,647 2.9964 0.00%
2025-06-04 0 3.080 3.070 3.080 3.060 3.260 9,693,000 30,135,910 3.1090 2.988 2.978 2.988 2.969 3.163 9,991,533 3.0161 -2.84%
2025-06-03 0 3.170 3.160 3.170 3.060 3.960 33,564,180 113,268,214 3.3747 3.075 3.066 3.075 2.969 3.842 34,597,918 3.2738 3.26%
2025-06-02 0 3.070 3.030 3.070 3.030 3.160 498,000 1,533,560 3.0794 2.978 2.939 2.978 2.939 3.066 513,338 2.9874 -0.97%
2025-05-30 0 3.100 3.100 3.130 3.100 3.260 1,728,000 5,463,990 3.1620 3.007 3.007 3.036 3.007 3.163 1,781,220 3.0676 -3.13%
2025-05-29 0 3.200 3.170 3.200 3.080 3.200 795,000 2,501,840 3.1470 3.104 3.075 3.104 2.988 3.104 819,485 3.0529 1.59%
2025-05-28 0 3.150 3.120 3.150 3.120 3.260 1,469,000 4,670,230 3.1792 3.056 3.027 3.056 3.027 3.163 1,514,244 3.0842 -0.63%
2025-05-27 0 3.170 3.170 3.210 3.150 3.230 1,449,080 4,625,368 3.1919 3.075 3.075 3.114 3.056 3.133 1,493,710 3.0966 0.32%
2025-05-26 0 3.160 3.150 3.160 3.100 3.180 1,839,000 5,753,920 3.1288 3.066 3.056 3.066 3.007 3.085 1,895,639 3.0353 0.32%
2025-05-23 0 3.150 3.130 3.150 3.050 3.180 1,732,000 5,431,410 3.1359 3.056 3.036 3.056 2.959 3.085 1,785,344 3.0422 0.64%
2025-05-22 0 3.130 3.100 3.130 3.060 3.250 2,499,000 7,825,960 3.1316 3.036 3.007 3.036 2.969 3.153 2,575,966 3.0381 -3.69%
2025-05-21 0 3.250 3.230 3.250 3.130 3.250 3,244,000 10,270,452 3.1660 3.153 3.133 3.153 3.036 3.153 3,343,911 3.0714 3.50%
2025-05-20 0 3.140 3.130 3.140 3.090 3.180 2,129,000 6,680,800 3.1380 3.046 3.036 3.046 2.998 3.085 2,194,571 3.0442 0.64%
2025-05-19 0 3.120 3.090 3.120 3.070 3.150 2,540,000 7,887,330 3.1052 3.027 2.998 3.027 2.978 3.056 2,618,229 3.0125 0.00%
2025-05-16 0 3.120 3.080 3.120 3.080 3.270 1,280,000 4,048,000 3.1625 3.027 2.988 3.027 2.988 3.172 1,319,423 3.0680 -2.50%
2025-05-15 0 3.200 3.200 3.210 3.160 3.300 2,478,000 7,989,610 3.2242 3.104 3.104 3.114 3.066 3.201 2,554,320 3.1279 0.00%
2025-05-14 0 3.200 3.200 3.220 3.090 3.330 2,264,000 7,233,040 3.1948 3.104 3.104 3.124 2.998 3.231 2,333,729 3.0993 3.23%
2025-05-13 0 3.100 3.100 3.110 3.080 3.170 1,051,000 3,283,770 3.1244 3.007 3.007 3.017 2.988 3.075 1,083,370 3.0311 -1.27%
2025-05-12 0 3.140 3.140 3.150 3.040 3.210 7,585,000 23,451,050 3.0918 3.046 3.046 3.056 2.949 3.114 7,818,609 2.9994 -0.63%
2025-05-09 0 3.160 3.160 3.170 3.100 3.240 2,230,000 7,054,990 3.1637 3.066 3.066 3.075 3.007 3.143 2,298,681 3.0691 -0.94%
2025-05-08 0 3.190 3.190 3.240 3.190 3.460 1,410,480 4,634,470 3.2857 3.095 3.095 3.143 3.095 3.357 1,453,921 3.1876 -6.18%
2025-05-07 0 3.400 3.400 3.460 3.400 3.510 1,164,000 4,013,820 3.4483 3.298 3.298 3.357 3.298 3.405 1,199,850 3.3453 -2.86%
2025-05-06 0 3.500 3.480 3.500 3.430 3.560 1,773,000 6,226,240 3.5117 3.395 3.376 3.395 3.328 3.454 1,827,606 3.4068 -0.28%
2025-05-02 0 3.510 3.440 3.510 3.400 3.560 975,000 3,365,290 3.4516 3.405 3.337 3.405 3.298 3.454 1,005,029 3.3485 0.29%
2025-04-30 0 3.500 3.490 3.500 3.440 3.610 1,252,000 4,397,180 3.5121 3.395 3.386 3.395 3.337 3.502 1,290,560 3.4072 -2.51%
2025-04-29 0 3.590 3.570 3.590 3.480 3.610 1,737,000 6,206,790 3.5733 3.483 3.463 3.483 3.376 3.502 1,790,498 3.4665 1.70%
2025-04-28 0 3.530 3.510 3.530 3.500 3.600 1,502,000 5,298,880 3.5279 3.425 3.405 3.425 3.395 3.492 1,548,260 3.4225 -1.94%
2025-04-25 0 3.600 3.570 3.600 3.560 3.670 1,453,000 5,267,900 3.6255 3.492 3.463 3.492 3.454 3.560 1,497,751 3.5172 -0.83%
2025-04-24 0 3.630 3.580 3.630 3.520 3.630 1,523,000 5,441,930 3.5732 3.522 3.473 3.522 3.415 3.522 1,569,907 3.4664 2.54%
2025-04-23 0 3.540 3.540 3.600 3.540 3.660 1,519,000 5,454,880 3.5911 3.434 3.434 3.492 3.434 3.551 1,565,783 3.4838 -1.39%
2025-04-22 0 3.590 3.580 3.610 3.480 3.630 1,415,000 5,039,180 3.5613 3.483 3.473 3.502 3.376 3.522 1,458,580 3.4549 2.57%
2025-04-17 0 3.500 3.500 3.510 3.460 3.640 2,690,000 9,439,190 3.5090 3.395 3.395 3.405 3.357 3.531 2,772,849 3.4041 0.86%
2025-04-16 0 3.470 3.450 3.470 3.410 3.550 1,979,000 6,893,420 3.4833 3.366 3.347 3.366 3.308 3.444 2,039,951 3.3792 -0.57%
2025-04-15 0 3.490 3.480 3.490 3.430 3.550 1,930,000 6,718,670 3.4812 3.386 3.376 3.386 3.328 3.444 1,989,442 3.3772 -0.29%
2025-04-14 0 3.500 3.500 3.540 3.490 3.640 2,420,000 8,580,410 3.5456 3.395 3.395 3.434 3.386 3.531 2,494,533 3.4397 -2.78%
2025-04-11 0 3.600 3.600 3.610 3.550 3.750 1,838,000 6,646,820 3.6163 3.492 3.492 3.502 3.444 3.638 1,894,608 3.5083 -2.44%
2025-04-10 0 3.690 3.680 3.690 3.660 3.910 2,910,000 10,944,650 3.7610 3.580 3.570 3.580 3.551 3.793 2,999,625 3.6487 -0.27%
2025-04-09 0 3.700 3.700 3.770 3.530 4.000 5,273,540 19,439,288 3.6862 3.589 3.589 3.657 3.425 3.880 5,435,959 3.5761 -9.76%
2025-04-08 0 4.100 4.000 4.100 3.800 4.150 2,512,564 9,880,384 3.9324 3.977 3.880 3.977 3.686 4.026 2,589,948 3.8149 -1.20%
2025-04-07 0 4.150 4.100 4.150 3.610 4.350 5,332,000 21,575,540 4.0464 4.026 3.977 4.026 3.502 4.220 5,496,219 3.9255 4.80%
2025-04-03 0 3.960 3.910 3.960 3.900 4.010 722,000 2,847,375 3.9437 3.842 3.793 3.842 3.783 3.890 744,237 3.8259 -1.00%
2025-04-02 0 4.000 3.970 4.000 3.960 4.050 560,000 2,232,340 3.9863 3.880 3.851 3.880 3.842 3.929 577,247 3.8672 0.00%
2025-04-01 0 4.000 3.970 4.000 3.950 4.070 825,000 3,291,930 3.9902 3.880 3.851 3.880 3.832 3.948 850,409 3.8710 -0.99%
2025-03-31 0 4.040 3.980 4.040 3.960 4.040 927,000 3,719,000 4.0119 3.919 3.861 3.919 3.842 3.919 955,551 3.8920 0.00%
2025-03-28 0 4.040 3.990 4.040 3.970 4.040 1,996,000 7,997,510 4.0068 3.919 3.871 3.919 3.851 3.919 2,057,474 3.8871 1.25%
2025-03-27 0 3.990 3.960 4.000 3.960 4.050 815,332 3,263,451 4.0026 3.871 3.842 3.880 3.842 3.929 840,443 3.8830 -1.24%
2025-03-26 0 4.040 4.020 4.040 3.990 4.060 1,541,001 6,209,263 4.0294 3.919 3.900 3.919 3.871 3.939 1,588,462 3.9090 0.25%
2025-03-25 0 4.030 3.990 4.030 3.980 4.100 755,000 3,033,380 4.0177 3.910 3.871 3.910 3.861 3.977 778,253 3.8977 0.50%
2025-03-24 0 4.010 4.000 4.010 3.980 4.100 683,000 2,762,960 4.0453 3.890 3.880 3.890 3.861 3.977 704,036 3.9245 0.25%
2025-03-21 0 4.000 4.000 4.030 4.000 4.120 1,527,000 6,174,950 4.0438 3.880 3.880 3.910 3.880 3.997 1,574,030 3.9230 -2.91%
2025-03-20 0 4.120 4.120 4.130 4.110 4.190 1,165,704 4,832,081 4.1452 3.997 3.997 4.007 3.987 4.065 1,201,606 4.0214 -0.72%
2025-03-19 0 4.150 4.150 4.160 4.130 4.200 901,000 3,754,430 4.1670 4.026 4.026 4.036 4.007 4.075 928,750 4.0425 0.00%
2025-03-18 0 4.150 4.150 4.160 4.110 4.190 853,000 3,539,710 4.1497 4.026 4.026 4.036 3.987 4.065 879,271 4.0257 0.24%
2025-03-17 0 4.140 4.130 4.140 4.120 4.240 1,353,000 5,646,643 4.1734 4.016 4.007 4.016 3.997 4.113 1,394,671 4.0487 -0.24%
2025-03-14 0 4.150 4.150 4.160 4.120 4.220 1,238,180 5,151,460 4.1605 4.026 4.026 4.036 3.997 4.094 1,276,315 4.0362 0.00%
2025-03-13 0 4.150 4.130 4.150 4.120 4.220 789,000 3,275,800 4.1518 4.026 4.007 4.026 3.997 4.094 813,300 4.0278 -0.72%
2025-03-12 0 4.180 4.180 4.190 4.130 4.280 1,335,000 5,590,190 4.1874 4.055 4.055 4.065 4.007 4.152 1,376,116 4.0623 0.24%
2025-03-11 0 4.170 4.160 4.170 4.150 4.270 1,209,320 5,101,155 4.2182 4.045 4.036 4.045 4.026 4.142 1,246,566 4.0922 0.48%
2025-03-10 0 4.150 4.120 4.150 4.100 4.290 1,940,000 8,042,559 4.1456 4.026 3.997 4.026 3.977 4.162 1,999,750 4.0218 0.00%
2025-03-07 0 4.150 4.150 4.180 4.100 4.200 5,599,111 23,189,640 4.1417 4.026 4.026 4.055 3.977 4.075 5,771,557 4.0179 -0.48%
2025-03-06 0 4.170 4.170 4.190 4.130 4.240 3,415,000 14,315,271 4.1919 4.045 4.045 4.065 4.007 4.113 3,520,178 4.0666 0.24%
2025-03-05 0 4.160 4.160 4.170 4.140 4.320 1,056,000 4,416,650 4.1824 4.036 4.036 4.045 4.016 4.191 1,088,524 4.0575 -3.93%
2025-03-04 0 4.330 4.300 4.330 4.230 4.370 586,000 2,526,290 4.3111 4.201 4.172 4.201 4.104 4.239 604,048 4.1823 0.70%
2025-03-03 0 4.300 4.270 4.300 4.220 4.460 2,436,000 10,492,468 4.3073 4.172 4.142 4.172 4.094 4.327 2,511,026 4.1786 -3.15%
2025-02-28 0 4.440 4.440 4.450 4.400 4.680 2,103,000 9,394,244 4.4671 4.307 4.307 4.317 4.269 4.540 2,167,770 4.3336 -4.72%
2025-02-27 0 4.660 4.640 4.660 4.590 4.710 1,269,000 5,890,745 4.6420 4.521 4.501 4.521 4.453 4.569 1,308,084 4.5033 -0.21%
2025-02-26 0 4.670 4.660 4.670 4.580 4.750 1,265,000 5,902,285 4.6658 4.530 4.521 4.530 4.443 4.608 1,303,961 4.5264 1.52%
2025-02-25 0 4.600 4.600 4.610 4.460 4.720 1,768,000 8,050,015 4.5532 4.463 4.463 4.472 4.327 4.579 1,822,452 4.4171 -2.13%
2025-02-24 0 4.700 4.700 4.710 4.640 5.000 3,276,255 15,559,761 4.7493 4.560 4.560 4.569 4.501 4.851 3,377,160 4.6074 -6.00%
2025-02-21 0 5.000 4.980 5.000 4.700 5.020 2,545,000 12,478,640 4.9032 4.851 4.831 4.851 4.560 4.870 2,623,383 4.7567 6.38%
2025-02-20 0 4.700 4.700 4.720 4.650 4.800 1,897,000 8,841,840 4.6610 4.560 4.560 4.579 4.511 4.657 1,955,425 4.5217 0.00%
2025-02-19 0 4.700 4.700 4.710 4.670 4.890 1,798,000 8,522,200 4.7398 4.560 4.560 4.569 4.530 4.744 1,853,376 4.5982 -1.05%
2025-02-18 0 4.750 4.740 4.750 4.730 4.900 2,052,724 9,711,061 4.7308 4.608 4.598 4.608 4.589 4.754 2,115,946 4.5895 -2.66%
2025-02-17 0 4.880 4.880 4.940 4.670 5.040 4,290,000 20,830,240 4.8555 4.734 4.734 4.792 4.530 4.889 4,422,127 4.7105 3.83%
2025-02-14 0 4.700 4.700 4.710 4.480 4.750 4,484,000 20,663,090 4.6082 4.560 4.560 4.569 4.346 4.608 4,622,102 4.4705 4.44%
2025-02-13 0 4.500 4.500 4.510 4.460 4.740 2,009,000 9,157,535 4.5583 4.366 4.366 4.375 4.327 4.598 2,070,875 4.4221 -2.17%
2025-02-12 0 4.600 4.600 4.640 4.570 4.730 827,000 3,829,670 4.6308 4.463 4.463 4.501 4.433 4.589 852,471 4.4924 -2.13%
2025-02-11 0 4.700 4.700 4.710 4.670 4.860 1,798,000 8,597,740 4.7818 4.560 4.560 4.569 4.530 4.715 1,853,376 4.6390 -2.49%
2025-02-10 0 4.820 4.810 4.820 4.630 4.840 1,681,000 8,049,683 4.7886 4.676 4.666 4.676 4.492 4.695 1,732,773 4.6456 3.66%
2025-02-07 0 4.650 4.650 4.670 4.610 4.760 1,216,000 5,660,910 4.6554 4.511 4.511 4.530 4.472 4.618 1,253,451 4.5163 -1.06%
2025-02-06 0 4.700 4.670 4.710 4.660 4.840 1,186,000 5,619,150 4.7379 4.560 4.530 4.569 4.521 4.695 1,222,527 4.5963 -1.88%
2025-02-05 0 4.790 4.790 4.800 4.770 4.900 1,786,660 8,634,231 4.8326 4.647 4.647 4.657 4.627 4.754 1,841,687 4.6882 -2.24%
2025-02-04 0 4.900 4.890 4.940 4.730 5.000 1,708,000 8,263,310 4.8380 4.754 4.744 4.792 4.589 4.851 1,760,604 4.6935 -0.41%
2025-02-03 0 4.920 4.900 4.920 4.630 4.920 2,951,000 14,214,407 4.8168 4.773 4.754 4.773 4.492 4.773 3,041,887 4.6729 4.68%
2025-01-28 0 4.700 4.700 4.820 4.630 4.750 762,000 3,559,800 4.6717 4.560 4.560 4.676 4.492 4.608 785,469 4.5321 0.00%
2025-01-27 0 4.700 4.700 4.710 4.640 4.820 1,635,000 7,669,560 4.6909 4.560 4.560 4.569 4.501 4.676 1,685,356 4.5507 -1.05%
2025-01-24 0 4.750 4.730 4.750 4.650 4.810 2,070,389 9,777,628 4.7226 4.608 4.589 4.608 4.511 4.666 2,134,155 4.5815 0.85%
2025-01-23 0 4.710 4.680 4.710 4.660 4.830 1,534,200 7,237,126 4.7172 4.569 4.540 4.569 4.521 4.686 1,581,452 4.5763 -0.84%
2025-01-22 0 4.750 4.690 4.750 4.650 4.850 1,222,801 5,794,412 4.7386 4.608 4.550 4.608 4.511 4.705 1,260,462 4.5971 -0.42%
2025-01-21 0 4.770 4.760 4.770 4.740 4.900 2,262,000 10,861,810 4.8019 4.627 4.618 4.627 4.598 4.754 2,331,667 4.6584 -0.63%
2025-01-20 0 4.800 4.800 4.830 4.760 4.850 2,583,000 12,412,150 4.8053 4.657 4.657 4.686 4.618 4.705 2,662,553 4.6617 0.00%
2025-01-17 0 4.800 4.800 4.840 4.750 4.980 2,449,000 11,847,410 4.8377 4.657 4.657 4.695 4.608 4.831 2,524,426 4.6931 -1.44%
2025-01-16 0 4.870 4.850 4.870 4.820 5.020 2,575,476 12,689,851 4.9272 4.724 4.705 4.724 4.676 4.870 2,654,798 4.7800 0.41%
2025-01-15 0 4.850 4.800 4.850 4.780 5.260 1,409,050 6,968,070 4.9452 4.705 4.657 4.705 4.637 5.103 1,452,447 4.7975 -7.79%
2025-01-14 0 5.260 5.150 5.260 5.120 5.260 1,714,198 8,840,211 5.1571 5.103 4.996 5.103 4.967 5.103 1,766,993 5.0030 2.33%
2025-01-13 0 5.140 5.130 5.170 5.130 5.320 833,000 4,336,870 5.2063 4.986 4.977 5.016 4.977 5.161 858,655 5.0508 -3.02%
2025-01-10 0 5.300 5.280 5.300 5.270 5.420 1,395,994 7,422,768 5.3172 5.142 5.122 5.142 5.113 5.258 1,438,989 5.1583 -1.67%
2025-01-09 0 5.390 5.380 5.390 5.310 5.500 1,863,819 10,135,360 5.4380 5.229 5.219 5.229 5.151 5.336 1,921,222 5.2755 0.37%
2025-01-08 0 5.370 5.360 5.400 5.260 5.580 2,314,000 12,499,404 5.4016 5.210 5.200 5.239 5.103 5.413 2,385,269 5.2403 -3.07%
2025-01-07 0 5.540 5.540 5.590 5.500 5.780 3,662,950 20,752,014 5.6654 5.374 5.374 5.423 5.336 5.607 3,775,765 5.4961 -1.95%
2025-01-06 0 5.650 5.610 5.650 5.340 5.660 5,058,036 27,691,005 5.4747 5.481 5.442 5.481 5.180 5.491 5,213,818 5.3111 5.81%
2025-01-03 0 5.340 5.330 5.360 5.310 5.450 2,660,000 14,258,039 5.3602 5.180 5.171 5.200 5.151 5.287 2,741,925 5.2000 0.00%
2025-01-02 0 5.340 5.340 5.350 5.300 5.560 2,608,865 14,179,025 5.4349 5.180 5.180 5.190 5.142 5.394 2,689,215 5.2726 -2.73%
2024-12-31 0 5.490 5.470 5.490 5.360 5.500 1,675,369 9,113,686 5.4398 5.326 5.307 5.326 5.200 5.336 1,726,968 5.2773 1.29%
2024-12-30 0 5.420 5.370 5.420 5.330 5.520 4,621,000 24,916,688 5.3921 5.258 5.210 5.258 5.171 5.355 4,763,321 5.2309 -1.28%
2024-12-27 0 5.490 5.440 5.520 5.410 5.550 3,809,640 20,727,279 5.4407 5.326 5.277 5.355 5.248 5.384 3,926,973 5.2782 -0.18%
2024-12-24 0 5.500 5.470 5.500 5.130 5.500 1,950,340 10,390,889 5.3277 5.336 5.307 5.336 4.977 5.336 2,010,408 5.1685 1.10%
2024-12-23 0 5.440 5.220 5.440 5.210 5.640 3,456,000 19,115,800 5.5312 5.277 5.064 5.277 5.054 5.471 3,562,441 5.3659 -1.81%
2024-12-20 0 5.540 5.490 5.540 5.460 5.560 4,496,294 24,814,725 5.5189 5.374 5.326 5.374 5.297 5.394 4,634,775 5.3540 1.47%
2024-12-19 0 5.460 5.400 5.460 5.360 5.550 4,735,000 25,645,120 5.4161 5.297 5.239 5.297 5.200 5.384 4,880,833 5.2543 -1.09%
2024-12-18 0 5.520 5.510 5.520 5.420 5.600 5,881,000 32,243,390 5.4826 5.355 5.345 5.355 5.258 5.433 6,062,128 5.3188 0.73%
2024-12-17 0 5.480 5.410 5.480 5.350 5.500 4,558,749 24,752,129 5.4296 5.316 5.248 5.316 5.190 5.336 4,699,153 5.2674 1.48%
2024-12-16 0 5.400 5.370 5.400 5.210 5.530 3,063,000 16,536,118 5.3987 5.239 5.210 5.239 5.054 5.365 3,157,337 5.2374 3.45%
2024-12-13 0 5.220 5.210 5.220 5.220 5.600 7,226,489 38,662,895 5.3502 5.064 5.054 5.064 5.064 5.433 7,449,057 5.1903 -0.76%
2024-12-12 0 5.260 5.210 5.260 4.870 5.350 7,787,757 39,518,601 5.0745 5.103 5.054 5.103 4.724 5.190 8,027,611 4.9228 8.01%
2024-12-11 0 4.870 4.810 4.870 4.550 4.880 3,600,620 17,148,642 4.7627 4.724 4.666 4.724 4.414 4.734 3,711,515 4.6204 8.22%
2024-12-10 0 4.500 4.480 4.500 4.190 4.700 4,536,000 20,155,575 4.4435 4.366 4.346 4.366 4.065 4.560 4,675,704 4.3107 6.64%
2024-12-09 0 4.220 4.200 4.220 4.030 4.250 1,478,001 6,073,373 4.1092 4.094 4.075 4.094 3.910 4.123 1,523,522 3.9864 4.46%
2024-12-06 0 4.040 4.040 4.060 4.010 4.100 820,020 3,323,910 4.0534 3.919 3.919 3.939 3.890 3.977 845,276 3.9323 -0.25%
2024-12-05 0 4.050 4.050 4.060 4.010 4.100 629,000 2,549,810 4.0538 3.929 3.929 3.939 3.890 3.977 648,372 3.9326 0.00%
2024-12-04 0 4.050 4.000 4.050 4.000 4.100 1,567,000 6,331,690 4.0406 3.929 3.880 3.929 3.880 3.977 1,615,262 3.9199 -0.74%
2024-12-03 0 4.080 4.070 4.110 4.070 4.180 2,014,000 8,282,420 4.1124 3.958 3.948 3.987 3.948 4.055 2,076,029 3.9895 -0.73%
2024-12-02 0 4.110 4.100 4.110 4.100 4.210 757,000 3,133,120 4.1389 3.987 3.977 3.987 3.977 4.084 780,315 4.0152 -2.14%
2024-11-29 0 4.200 4.200 4.220 4.170 4.260 1,336,000 5,624,730 4.2101 4.075 4.075 4.094 4.045 4.133 1,377,147 4.0843 0.00%
2024-11-28 0 4.200 4.200 4.240 4.170 4.220 813,000 3,410,320 4.1947 4.075 4.075 4.113 4.045 4.094 838,039 4.0694 -0.24%
2024-11-27 0 4.210 4.180 4.220 4.140 4.220 778,000 3,247,750 4.1745 4.084 4.055 4.094 4.016 4.094 801,962 4.0498 0.24%
2024-11-26 0 4.200 4.160 4.220 4.150 4.240 1,050,004 4,404,426 4.1947 4.075 4.036 4.094 4.026 4.113 1,082,343 4.0693 0.24%
2024-11-25 0 4.190 4.190 4.210 4.190 4.350 1,025,000 4,368,200 4.2617 4.065 4.065 4.084 4.065 4.220 1,056,569 4.1343 -3.90%
2024-11-22 0 4.360 4.280 4.360 4.270 4.360 1,017,000 4,379,190 4.3060 4.230 4.152 4.230 4.142 4.230 1,048,322 4.1773 1.40%
2024-11-21 0 4.300 4.250 4.300 4.250 4.400 989,000 4,283,120 4.3308 4.172 4.123 4.172 4.123 4.269 1,019,460 4.2014 -2.27%
2024-11-20 0 4.400 4.370 4.400 4.380 4.490 1,090,000 4,828,470 4.4298 4.269 4.239 4.269 4.249 4.356 1,123,571 4.2974 -1.12%
2024-11-19 0 4.450 4.450 4.480 4.420 4.500 846,800 3,777,148 4.4605 4.317 4.317 4.346 4.288 4.366 872,880 4.3272 0.00%
2024-11-18 0 4.450 4.390 4.450 4.360 4.520 1,107,000 4,872,270 4.4013 4.317 4.259 4.317 4.230 4.385 1,141,094 4.2698 0.00%
2024-11-15 0 4.450 4.450 4.470 4.250 4.710 2,174,170 9,801,763 4.5083 4.317 4.317 4.336 4.123 4.569 2,241,132 4.3736 0.23%
2024-11-14 0 4.440 4.440 4.460 4.310 4.580 3,467,400 15,236,833 4.3943 4.307 4.307 4.327 4.181 4.443 3,574,192 4.2630 2.78%
2024-11-13 0 4.320 4.270 4.320 4.270 4.340 1,493,000 6,402,610 4.2884 4.191 4.142 4.191 4.142 4.210 1,538,983 4.1603 0.23%
2024-11-12 0 4.310 4.300 4.310 4.240 4.310 2,537,640 10,826,451 4.2663 4.181 4.172 4.181 4.113 4.181 2,615,796 4.1389 1.17%
2024-11-11 0 4.260 4.260 4.290 4.200 4.290 903,000 3,853,510 4.2675 4.133 4.133 4.162 4.075 4.162 930,811 4.1399 -0.70%
2024-11-08 0 4.290 4.260 4.290 4.250 4.400 2,027,000 8,725,911 4.3048 4.162 4.133 4.162 4.123 4.269 2,089,429 4.1762 -2.50%
2024-11-07 0 4.400 4.360 4.400 4.240 4.440 1,212,140 5,250,066 4.3312 4.269 4.230 4.269 4.113 4.307 1,249,473 4.2018 2.80%
2024-11-06 0 4.280 4.280 4.340 4.230 4.370 1,262,000 5,429,400 4.3022 4.152 4.152 4.210 4.104 4.239 1,300,868 4.1737 0.94%
2024-11-05 0 4.240 4.170 4.240 4.160 4.260 859,000 3,612,760 4.2058 4.113 4.045 4.113 4.036 4.133 885,456 4.0801 0.95%
2024-11-04 0 4.200 4.200 4.210 4.160 4.370 1,155,039 4,886,755 4.2308 4.075 4.075 4.084 4.036 4.239 1,190,613 4.1044 -3.67%
2024-11-01 0 4.360 4.290 4.370 4.260 4.360 827,000 3,547,380 4.2895 4.230 4.162 4.239 4.133 4.230 852,471 4.1613 0.93%
2024-10-31 0 4.320 4.290 4.320 4.280 4.410 1,181,000 5,123,580 4.3383 4.191 4.162 4.191 4.152 4.278 1,217,373 4.2087 -1.59%
2024-10-30 0 4.390 4.300 4.390 4.250 4.430 927,000 4,014,500 4.3306 4.259 4.172 4.259 4.123 4.298 955,551 4.2012 -0.23%
2024-10-29 0 4.400 4.350 4.400 4.190 4.400 3,016,160 12,833,460 4.2549 4.269 4.220 4.269 4.065 4.269 3,109,054 4.1278 4.76%
2024-10-28 0 4.200 4.200 4.220 4.190 4.330 3,620,000 15,255,830 4.2143 4.075 4.075 4.094 4.065 4.201 3,731,492 4.0884 -0.71%
2024-10-25 0 4.230 4.180 4.230 4.160 4.270 1,582,620 6,672,305 4.2160 4.104 4.055 4.104 4.036 4.142 1,631,363 4.0900 1.93%
2024-10-24 0 4.150 4.100 4.150 4.100 4.190 775,040 3,196,475 4.1243 4.026 3.977 4.026 3.977 4.065 798,910 4.0010 -1.43%
2024-10-23 0 4.210 4.210 4.220 4.130 4.260 1,091,000 4,607,843 4.2235 4.084 4.084 4.094 4.007 4.133 1,124,602 4.0973 -1.17%
2024-10-22 0 4.260 4.230 4.260 4.190 4.270 977,420 4,131,678 4.2271 4.133 4.104 4.133 4.065 4.142 1,007,523 4.1008 0.24%
2024-10-21 0 4.250 4.210 4.250 4.180 4.270 984,084 4,154,908 4.2221 4.123 4.084 4.123 4.055 4.142 1,014,393 4.0960 1.67%
2024-10-18 0 4.180 4.180 4.210 4.180 4.470 1,866,360 8,121,058 4.3513 4.055 4.055 4.084 4.055 4.336 1,923,842 4.2213 -1.65%
2024-10-17 0 4.250 4.250 4.280 4.180 4.300 1,165,060 4,916,948 4.2203 4.123 4.123 4.152 4.055 4.172 1,200,943 4.0942 1.43%
2024-10-16 0 4.190 4.150 4.190 4.140 4.230 2,289,083 9,583,901 4.1868 4.065 4.026 4.065 4.016 4.104 2,359,584 4.0617 0.72%
2024-10-15 0 4.160 4.070 4.160 4.070 4.210 3,036,040 12,540,814 4.1306 4.036 3.948 4.036 3.948 4.084 3,129,547 4.0072 0.24%
2024-10-14 0 4.150 4.150 4.190 4.010 4.210 2,538,439 10,480,931 4.1289 4.026 4.026 4.065 3.890 4.084 2,616,620 4.0055 0.97%
2024-10-10 0 4.110 4.110 4.200 4.090 4.220 1,653,000 6,875,470 4.1594 3.987 3.987 4.075 3.968 4.094 1,703,910 4.0351 -2.14%
2024-10-09 0 4.200 4.200 4.210 4.040 4.350 1,116,760 4,627,872 4.1440 4.075 4.075 4.084 3.919 4.220 1,151,155 4.0202 -1.64%
2024-10-08 0 4.270 4.200 4.280 4.200 4.700 1,019,040 4,507,426 4.4232 4.142 4.075 4.152 4.075 4.560 1,050,425 4.2910 -9.15%
2024-10-07 0 4.700 4.670 4.710 4.610 4.910 1,795,000 8,560,874 4.7693 4.560 4.530 4.569 4.472 4.763 1,850,284 4.6268 -3.09%
2024-10-04 0 4.850 4.780 4.850 4.770 4.910 775,000 3,755,820 4.8462 4.705 4.637 4.705 4.627 4.763 798,869 4.7014 1.04%
2024-10-03 0 4.800 4.800 4.810 4.510 4.900 1,632,000 7,768,450 4.7601 4.657 4.657 4.666 4.375 4.754 1,682,264 4.6179 5.73%
2024-10-02 0 4.540 4.540 4.580 4.480 4.930 1,744,235 8,138,978 4.6662 4.404 4.404 4.443 4.346 4.783 1,797,955 4.5268 2.02%
2024-09-30 0 4.450 4.430 4.460 4.110 4.490 2,345,000 10,144,100 4.3258 4.317 4.298 4.327 3.987 4.356 2,417,223 4.1966 9.61%
2024-09-27 0 4.060 4.050 4.070 3.850 4.200 956,100 3,796,158 3.9705 3.939 3.929 3.948 3.735 4.075 985,547 3.8518 4.10%
2024-09-26 0 3.900 3.830 3.900 3.800 3.910 1,700,000 6,512,399 3.8308 3.783 3.716 3.783 3.686 3.793 1,752,358 3.7164 0.00%
2024-09-25 0 3.900 3.880 3.900 3.850 3.970 1,017,000 3,974,490 3.9081 3.783 3.764 3.783 3.735 3.851 1,048,322 3.7913 -0.26%
2024-09-24 0 3.910 3.890 3.910 3.900 4.010 1,288,000 5,041,910 3.9145 3.793 3.774 3.793 3.783 3.890 1,327,669 3.7976 -1.26%
2024-09-23 0 3.960 3.960 4.030 3.910 4.020 752,000 2,973,450 3.9541 3.842 3.842 3.910 3.793 3.900 775,161 3.8359 0.00%
2024-09-20 0 3.960 3.950 3.960 3.960 4.160 1,316,000 5,297,790 4.0257 3.842 3.832 3.842 3.842 4.036 1,356,531 3.9054 -2.22%
2024-09-19 0 4.050 4.020 4.050 4.010 4.140 693,666 2,802,509 4.0401 3.929 3.900 3.929 3.890 4.016 715,030 3.9194 1.25%
2024-09-17 0 4.100 4.090 4.150 4.050 4.200 715,000 2,928,975 4.0965 3.881 3.871 3.928 3.833 3.975 755,410 3.8773 -0.97%
2024-09-16 0 4.140 4.090 4.140 4.070 4.150 819,000 3,368,317 4.1127 3.919 3.871 3.919 3.852 3.928 865,287 3.8927 0.98%
2024-09-13 0 4.100 4.100 4.110 4.060 4.330 1,587,000 6,544,660 4.1239 3.881 3.881 3.890 3.843 4.098 1,676,693 3.9033 -2.61%
2024-09-12 0 4.210 4.200 4.230 4.200 4.280 2,134,000 9,017,400 4.2256 3.985 3.975 4.004 3.975 4.051 2,254,607 3.9995 0.24%
2024-09-11 0 4.200 4.190 4.200 4.200 4.390 1,188,000 5,043,630 4.2455 3.975 3.966 3.975 3.975 4.155 1,255,142 4.0184 -2.33%
2024-09-10 0 4.300 4.300 4.310 4.110 4.400 1,365,000 5,786,435 4.2391 4.070 4.070 4.079 3.890 4.165 1,442,146 4.0124 4.37%
2024-09-09 0 4.120 4.100 4.120 4.060 4.270 795,000 3,265,450 4.1075 3.900 3.881 3.900 3.843 4.042 839,931 3.8878 0.49%
2024-09-05 0 4.100 4.100 4.120 4.070 4.120 788,000 3,226,932 4.0951 3.881 3.881 3.900 3.852 3.900 832,535 3.8760 0.49%
2024-09-04 0 4.080 4.080 4.090 4.060 4.120 949,000 3,874,390 4.0826 3.862 3.862 3.871 3.843 3.900 1,002,635 3.8642 0.00%
2024-09-03 0 4.080 4.060 4.080 4.060 4.120 796,000 3,249,660 4.0825 3.862 3.843 3.862 3.843 3.900 840,988 3.8641 -0.73%
2024-09-02 0 4.110 4.100 4.110 4.050 4.130 882,000 3,591,210 4.0717 3.890 3.881 3.890 3.833 3.909 931,848 3.8539 2.49%
2024-08-30 0 4.010 4.000 4.010 4.010 4.290 1,791,000 7,386,290 4.1241 3.795 3.786 3.795 3.795 4.061 1,892,222 3.9035 -2.43%
2024-08-29 0 4.110 4.070 4.110 4.050 4.150 1,037,000 4,242,290 4.0909 3.890 3.852 3.890 3.833 3.928 1,095,608 3.8721 1.48%
2024-08-28 0 4.050 4.050 4.070 4.050 4.100 953,000 3,871,280 4.0622 3.833 3.833 3.852 3.833 3.881 1,006,861 3.8449 -1.22%
2024-08-27 0 4.100 4.050 4.120 4.040 4.100 1,076,000 4,383,700 4.0741 3.881 3.833 3.900 3.824 3.881 1,136,812 3.8561 1.23%
2024-08-26 0 4.050 4.050 4.080 4.010 4.140 1,191,000 4,838,745 4.0628 3.833 3.833 3.862 3.795 3.919 1,258,312 3.8454 -1.70%
2024-08-23 0 4.120 4.080 4.120 4.070 4.130 750,000 3,077,920 4.1039 3.900 3.862 3.900 3.852 3.909 792,388 3.8844 -0.24%
2024-08-22 0 4.130 4.100 4.130 4.100 4.200 838,000 3,456,330 4.1245 3.909 3.881 3.909 3.881 3.975 885,361 3.9039 0.73%
2024-08-21 0 4.100 4.060 4.100 4.060 4.130 866,000 3,544,580 4.0930 3.881 3.843 3.881 3.843 3.909 914,944 3.8741 -0.73%
2024-08-20 0 4.130 4.100 4.130 4.050 4.180 838,000 3,460,145 4.1291 3.909 3.881 3.909 3.833 3.956 885,361 3.9082 -0.48%
2024-08-19 0 4.150 4.150 4.180 4.100 4.220 1,080,000 4,497,665 4.1645 3.928 3.928 3.956 3.881 3.994 1,141,038 3.9417 1.22%
2024-08-16 0 4.100 4.100 4.150 4.090 4.170 795,000 3,283,730 4.1305 3.881 3.881 3.928 3.871 3.947 839,931 3.9095 0.00%
2024-08-15 0 4.100 4.100 4.110 4.060 4.160 778,000 3,201,545 4.1151 3.881 3.881 3.890 3.843 3.937 821,970 3.8950 0.24%
2024-08-14 0 4.090 4.060 4.090 4.050 4.180 350,000 1,434,024 4.0972 3.871 3.843 3.871 3.833 3.956 369,781 3.8780 -0.24%
2024-08-13 0 4.100 4.050 4.100 4.050 4.370 4,450,000 19,031,410 4.2767 3.881 3.833 3.881 3.833 4.136 4,701,501 4.0479 -6.82%
2024-08-12 0 4.400 4.340 4.400 4.310 4.430 1,401,000 6,112,664 4.3631 4.165 4.108 4.165 4.079 4.193 1,480,180 4.1297 1.62%
2024-08-09 0 4.330 4.330 4.390 4.270 4.390 1,267,000 5,464,690 4.3131 4.098 4.098 4.155 4.042 4.155 1,338,607 4.0824 0.23%
2024-08-08 0 4.320 4.280 4.320 4.250 4.340 1,010,000 4,348,834 4.3058 4.089 4.051 4.089 4.023 4.108 1,067,082 4.0754 1.41%
2024-08-07 0 4.260 4.260 4.310 4.260 4.340 1,002,000 4,301,360 4.2928 4.032 4.032 4.079 4.032 4.108 1,058,630 4.0631 -1.84%
2024-08-06 0 4.340 4.260 4.340 4.250 4.340 2,075,000 8,949,610 4.3131 4.108 4.032 4.108 4.023 4.108 2,192,273 4.0823 0.46%
2024-08-05 0 4.320 4.300 4.330 4.240 4.340 1,162,000 4,995,882 4.2994 4.089 4.070 4.098 4.013 4.108 1,227,673 4.0694 0.47%
2024-08-02 0 4.300 4.300 4.370 4.260 4.420 1,244,000 5,412,597 4.3510 4.070 4.070 4.136 4.032 4.184 1,314,307 4.1182 -2.27%
2024-08-01 0 4.400 4.360 4.410 4.270 4.460 1,223,000 5,322,675 4.3521 4.165 4.127 4.174 4.042 4.221 1,292,120 4.1193 -0.68%
2024-07-31 0 4.430 4.430 4.450 4.310 4.600 1,511,466 6,657,620 4.4047 4.193 4.193 4.212 4.079 4.354 1,596,890 4.1691 3.02%
2024-07-30 0 4.300 4.300 4.330 4.300 4.390 1,108,000 4,821,958 4.3519 4.070 4.070 4.098 4.070 4.155 1,170,621 4.1191 -1.15%
2024-07-29 0 4.350 4.350 4.390 4.250 4.400 1,202,000 5,188,970 4.3169 4.117 4.117 4.155 4.023 4.165 1,269,933 4.0860 1.16%
2024-07-26 0 4.300 4.260 4.300 4.260 4.330 1,209,000 5,194,445 4.2965 4.070 4.032 4.070 4.032 4.098 1,277,329 4.0666 1.18%
2024-07-25 0 4.250 4.250 4.260 4.210 4.320 1,136,000 4,851,750 4.2709 4.023 4.023 4.032 3.985 4.089 1,200,203 4.0424 -0.70%
2024-07-24 0 4.280 4.260 4.310 4.190 4.330 1,216,000 5,177,520 4.2578 4.051 4.032 4.079 3.966 4.098 1,284,725 4.0301 1.66%
2024-07-23 0 4.210 4.200 4.210 4.180 4.370 1,317,000 5,620,470 4.2676 3.985 3.975 3.985 3.956 4.136 1,391,433 4.0393 -1.17%
2024-07-22 0 4.260 4.260 4.280 4.250 4.440 1,369,000 5,930,390 4.3319 4.032 4.032 4.051 4.023 4.202 1,446,372 4.1002 -2.74%
2024-07-19 0 4.380 4.310 4.380 4.260 4.410 1,018,000 4,395,580 4.3179 4.146 4.079 4.146 4.032 4.174 1,075,534 4.0869 2.34%
2024-07-18 0 4.280 4.260 4.280 4.220 4.500 1,294,166 5,633,677 4.3531 4.051 4.032 4.051 3.994 4.259 1,367,308 4.1203 -4.89%
2024-07-17 0 4.500 4.420 4.500 4.350 4.500 1,103,000 4,882,786 4.4268 4.259 4.184 4.259 4.117 4.259 1,165,338 4.1900 2.27%
2024-07-16 0 4.400 4.340 4.410 4.240 4.400 1,222,000 5,254,990 4.3003 4.165 4.108 4.174 4.013 4.165 1,291,064 4.0703 3.04%
2024-07-15 0 4.270 4.230 4.270 4.190 4.280 4,100,000 17,265,609 4.2111 4.042 4.004 4.042 3.966 4.051 4,331,720 3.9859 1.43%
2024-07-12 0 4.210 4.210 4.280 4.210 4.400 2,153,500 9,286,290 4.3122 3.985 3.985 4.051 3.985 4.165 2,275,209 4.0815 -1.86%
2024-07-11 0 4.290 4.240 4.290 4.220 4.350 1,224,000 5,231,750 4.2743 4.061 4.013 4.061 3.994 4.117 1,293,177 4.0457 0.94%
2024-07-10 0 4.250 4.250 4.260 4.200 4.310 1,205,000 5,124,014 4.2523 4.023 4.023 4.032 3.975 4.079 1,273,103 4.0248 0.24%
2024-07-09 0 4.240 4.210 4.240 4.210 4.310 1,182,466 5,021,351 4.2465 4.013 3.985 4.013 3.985 4.079 1,249,295 4.0193 0.71%
2024-07-08 0 4.210 4.210 4.260 4.170 4.280 1,549,068 6,526,919 4.2134 3.985 3.985 4.032 3.947 4.051 1,636,617 3.9881 -1.17%
2024-07-05 0 4.260 4.220 4.260 4.200 4.450 1,928,000 8,211,150 4.2589 4.032 3.994 4.032 3.975 4.212 2,036,965 4.0311 -3.84%
2024-07-04 0 4.430 4.430 4.450 4.400 4.840 1,437,000 6,695,930 4.6597 4.193 4.193 4.212 4.165 4.581 1,518,215 4.4104 -8.66%
2024-07-03 0 4.850 4.790 4.850 4.780 5.070 4,537,000 21,946,688 4.8373 4.591 4.534 4.591 4.524 4.799 4,793,418 4.5785 -3.00%
2024-07-02 0 5.000 4.990 5.000 4.850 5.200 3,986,000 19,650,428 4.9299 4.733 4.723 4.733 4.591 4.922 4,211,277 4.6661 -3.29%
2024-06-28 0 5.170 5.150 5.170 5.050 5.200 2,885,534 14,422,754 4.9983 4.893 4.875 4.893 4.780 4.922 3,048,616 4.7309 2.38%
2024-06-27 0 5.050 5.050 5.140 5.030 5.200 1,218,000 6,194,050 5.0854 4.780 4.780 4.865 4.761 4.922 1,286,838 4.8134 -2.13%
2024-06-26 0 5.160 5.120 5.180 5.030 5.220 1,497,000 7,674,050 5.1263 4.884 4.846 4.903 4.761 4.941 1,581,606 4.8521 -0.39%
2024-06-25 0 5.180 5.030 5.180 4.990 5.350 1,753,949 8,923,898 5.0879 4.903 4.761 4.903 4.723 5.064 1,853,077 4.8157 -0.38%
2024-06-24 0 5.200 5.070 5.200 5.010 5.270 4,392,833 20,526,541 4.6727 4.922 4.799 4.922 4.742 4.988 4,641,103 4.4228 2.36%
2024-06-21 0 5.080 5.080 5.110 4.740 5.160 5,657,164 26,390,200 4.6649 4.808 4.808 4.837 4.486 4.884 5,976,890 4.4154 7.63%
2024-06-20 0 4.720 4.720 4.800 4.620 4.800 1,117,166 5,265,746 4.7135 4.468 4.468 4.543 4.373 4.543 1,180,305 4.4613 1.94%
2024-06-19 0 4.630 4.630 4.680 4.570 4.700 905,000 4,206,660 4.6482 4.382 4.382 4.430 4.326 4.449 956,148 4.3996 1.31%
2024-06-18 0 4.570 4.560 4.650 4.440 4.680 842,083 3,840,291 4.5605 4.326 4.316 4.401 4.202 4.430 889,675 4.3165 -1.30%
2024-06-17 0 4.630 4.540 4.650 4.370 4.650 1,075,000 4,877,630 4.5373 4.382 4.297 4.401 4.136 4.401 1,135,756 4.2946 4.75%
2024-06-14 0 4.420 4.420 4.500 4.360 4.500 1,734,334 7,711,289 4.4463 4.184 4.184 4.259 4.127 4.259 1,832,353 4.2084 1.38%
2024-06-13 0 4.360 4.300 4.380 4.230 4.380 2,793,000 11,985,515 4.2913 4.127 4.070 4.146 4.004 4.146 2,950,852 4.0617 2.59%
2024-06-12 0 4.250 4.250 4.290 4.240 4.360 1,074,000 4,592,760 4.2763 4.023 4.023 4.061 4.013 4.127 1,134,699 4.0476 -2.52%
2024-06-11 0 4.360 4.340 4.360 4.270 4.410 825,050 3,606,585 4.3714 4.127 4.108 4.127 4.042 4.174 871,679 4.1375 1.40%
2024-06-07 0 4.300 4.290 4.320 4.260 4.490 964,000 4,228,570 4.3865 4.070 4.061 4.089 4.032 4.250 1,018,482 4.1518 0.23%
2024-06-06 0 4.290 4.290 4.320 4.240 4.310 860,000 3,688,073 4.2885 4.061 4.061 4.089 4.013 4.079 908,605 4.0591 0.47%
2024-06-05 0 4.270 4.270 4.290 4.200 4.280 1,497,000 6,245,974 4.1723 4.042 4.042 4.061 3.975 4.051 1,581,606 3.9491 0.00%
2024-06-04 0 4.270 4.270 4.340 4.250 4.350 3,435,016 14,410,384 4.1951 4.042 4.042 4.108 4.023 4.117 3,629,153 3.9707 0.23%
2024-06-03 0 4.260 4.260 4.300 4.150 4.300 1,238,000 5,238,590 4.2315 4.032 4.032 4.070 3.928 4.070 1,307,968 4.0051 0.24%
2024-05-31 0 4.250 4.250 4.260 4.250 4.520 3,555,832 15,556,290 4.3749 4.023 4.023 4.032 4.023 4.278 3,756,797 4.1408 -2.07%
2024-05-30 0 4.340 4.340 4.380 4.270 4.390 1,327,000 5,768,310 4.3469 4.108 4.108 4.146 4.042 4.155 1,401,998 4.1143 0.46%
2024-05-29 0 4.320 4.320 4.360 4.260 4.400 1,393,166 6,036,960 4.3333 4.089 4.089 4.127 4.032 4.165 1,471,904 4.1015 -0.92%
2024-05-28 0 4.360 4.320 4.360 4.230 4.400 1,586,824 6,785,699 4.2763 4.127 4.089 4.127 4.004 4.165 1,676,507 4.0475 2.35%
2024-05-27 0 4.260 4.230 4.260 4.180 4.280 1,263,000 5,359,890 4.2438 4.032 4.004 4.032 3.956 4.051 1,334,381 4.0168 1.43%
2024-05-24 0 4.200 4.200 4.230 4.140 4.260 1,280,000 5,391,190 4.2119 3.975 3.975 4.004 3.919 4.032 1,352,342 3.9866 1.69%
2024-05-23 0 4.130 4.120 4.130 4.110 4.200 1,115,000 4,638,800 4.1604 3.909 3.900 3.909 3.890 3.975 1,178,016 3.9378 -1.67%
2024-05-22 0 4.200 4.200 4.220 4.160 4.240 1,030,000 4,325,930 4.1999 3.975 3.975 3.994 3.937 4.013 1,088,213 3.9753 0.00%
2024-05-21 0 4.200 4.200 4.220 4.140 4.230 1,746,000 7,312,639 4.1882 3.975 3.975 3.994 3.919 4.004 1,844,679 3.9642 0.24%
2024-05-20 0 4.190 4.150 4.190 4.150 4.250 1,373,000 5,769,070 4.2018 3.966 3.928 3.966 3.928 4.023 1,450,598 3.9770 -0.71%
2024-05-17 0 4.220 4.180 4.220 4.140 4.250 1,126,000 4,726,970 4.1980 3.994 3.956 3.994 3.919 4.023 1,189,638 3.9735 1.69%
2024-05-16 0 4.150 4.150 4.180 4.100 4.330 2,173,000 9,070,710 4.1743 3.928 3.928 3.956 3.881 4.098 2,295,811 3.9510 -4.60%
2024-05-14 0 4.350 4.300 4.350 4.270 4.370 1,203,000 5,173,600 4.3006 4.117 4.070 4.117 4.042 4.136 1,270,990 4.0705 0.69%
2024-05-13 0 4.320 4.290 4.320 4.290 4.360 1,916,000 8,245,940 4.3037 4.089 4.061 4.089 4.061 4.127 2,024,287 4.0735 0.70%
2024-05-10 0 4.290 4.250 4.290 4.240 4.340 1,892,000 8,100,220 4.2813 4.061 4.023 4.061 4.013 4.108 1,998,930 4.0523 0.00%
2024-05-09 0 4.290 4.290 4.300 4.230 4.320 1,034,000 4,430,910 4.2852 4.061 4.061 4.070 4.004 4.089 1,092,439 4.0560 0.23%
2024-05-08 0 4.280 4.250 4.290 4.220 4.300 699,000 2,979,510 4.2625 4.051 4.023 4.061 3.994 4.070 738,505 4.0345 0.71%
2024-05-07 0 4.250 4.250 4.270 4.200 4.310 686,000 2,925,160 4.2641 4.023 4.023 4.042 3.975 4.079 724,771 4.0360 -0.23%
2024-05-06 0 4.260 4.260 4.300 4.250 4.310 803,000 3,438,170 4.2817 4.032 4.032 4.070 4.023 4.079 848,383 4.0526 1.43%
2024-05-03 0 4.200 4.200 4.210 4.200 4.370 1,136,000 4,878,790 4.2947 3.975 3.975 3.985 3.975 4.136 1,200,203 4.0650 -2.10%
2024-05-02 0 4.290 4.290 4.300 4.290 4.830 1,668,000 7,339,700 4.4003 4.061 4.061 4.070 4.061 4.572 1,762,270 4.1649 -10.63%
2024-04-30 0 4.800 4.770 4.800 4.230 4.800 1,457,600 6,485,341 4.4493 4.543 4.515 4.543 4.004 4.543 1,539,979 4.2113 14.01%
2024-04-29 0 4.210 4.210 4.250 4.200 4.330 982,000 4,187,200 4.2640 3.985 3.985 4.023 3.975 4.098 1,037,500 4.0359 0.24%
2024-04-26 0 4.200 4.200 4.210 4.200 4.390 1,362,000 5,847,930 4.2936 3.975 3.975 3.985 3.975 4.155 1,438,976 4.0640 -1.87%
2024-04-25 0 4.280 4.280 4.290 4.270 4.520 932,000 4,082,340 4.3802 4.051 4.051 4.061 4.042 4.278 984,674 4.1459 -5.31%
2024-04-24 0 4.520 4.500 4.520 4.370 4.520 1,578,000 6,991,990 4.4309 4.278 4.259 4.278 4.136 4.278 1,667,184 4.1939 2.96%
2024-04-23 0 4.390 4.360 4.400 4.260 4.460 1,093,000 4,796,200 4.3881 4.155 4.127 4.165 4.032 4.221 1,154,773 4.1534 3.29%
2024-04-22 0 4.250 4.240 4.250 4.200 4.330 760,000 3,257,410 4.2861 4.023 4.013 4.023 3.975 4.098 802,953 4.0568 0.24%
2024-04-19 0 4.240 4.210 4.240 4.220 4.380 2,653,000 11,261,770 4.2449 4.013 3.985 4.013 3.994 4.146 2,802,940 4.0178 -2.53%
2024-04-18 0 4.350 4.210 4.350 4.200 4.350 867,466 3,679,703 4.2419 4.117 3.985 4.117 3.975 4.117 916,493 4.0150 2.84%
2024-04-17 0 4.230 4.210 4.230 4.210 4.310 658,602 2,810,359 4.2672 4.004 3.985 4.004 3.985 4.079 695,824 4.0389 -0.24%
2024-04-16 0 4.240 4.210 4.240 4.220 4.300 479,000 2,041,260 4.2615 4.013 3.985 4.013 3.994 4.070 506,072 4.0335 -0.24%
2024-04-15 0 4.250 4.210 4.250 4.200 4.350 880,000 3,722,080 4.2296 4.023 3.985 4.023 3.975 4.117 929,735 4.0034 -0.93%
2024-04-12 0 4.290 4.290 4.400 4.280 4.450 687,000 2,998,380 4.3645 4.061 4.061 4.165 4.051 4.212 725,827 4.1310 -0.23%
2024-04-11 0 4.300 4.300 4.330 4.300 4.450 615,000 2,687,890 4.3706 4.070 4.070 4.098 4.070 4.212 649,758 4.1368 -1.83%
2024-04-10 0 4.380 4.380 4.390 4.350 4.520 1,725,000 7,636,835 4.4272 4.146 4.146 4.155 4.117 4.278 1,822,492 4.1903 -2.88%
2024-04-09 0 4.510 4.480 4.510 4.230 4.560 1,279,000 5,633,520 4.4046 4.269 4.240 4.269 4.004 4.316 1,351,285 4.1690 0.67%
2024-04-08 0 4.480 4.480 4.500 4.300 4.480 1,561,000 6,806,540 4.3604 4.240 4.240 4.259 4.070 4.240 1,649,223 4.1271 1.36%
2024-04-05 0 4.420 4.320 4.420 4.260 4.500 1,500,050 6,571,247 4.3807 4.184 4.089 4.184 4.032 4.259 1,584,828 4.1463 2.79%
2024-04-03 0 4.300 4.200 4.300 4.170 4.670 1,789,000 7,657,650 4.2804 4.070 3.975 4.070 3.947 4.420 1,890,109 4.0514 -8.90%
2024-04-02 0 4.720 4.610 4.740 4.580 4.790 4,402,433 20,506,608 4.6580 4.468 4.363 4.486 4.335 4.534 4,651,245 4.4088 -1.05%
2024-03-28 0 4.770 4.700 4.770 4.630 4.800 7,357,116 33,738,155 4.5858 4.515 4.449 4.515 4.382 4.543 7,772,918 4.3405 2.58%
2024-03-27 0 4.650 4.590 4.650 4.450 4.650 10,667,000 46,793,500 4.3868 4.401 4.344 4.401 4.212 4.401 11,269,867 4.1521 3.33%
2024-03-26 0 4.500 4.500 4.550 4.410 4.600 3,149,716 13,770,747 4.3721 4.259 4.259 4.307 4.174 4.354 3,327,729 4.1382 2.27%
2024-03-25 0 4.400 4.360 4.400 4.330 4.500 3,003,000 12,734,760 4.2407 4.165 4.127 4.165 4.098 4.259 3,172,721 4.0138 1.38%
2024-03-22 0 4.340 4.300 4.340 4.120 4.400 974,000 4,187,780 4.2996 4.108 4.070 4.108 3.900 4.165 1,029,048 4.0696 6.11%
2024-03-21 0 4.090 4.090 4.100 4.090 4.260 1,176,000 4,900,670 4.1672 3.871 3.871 3.881 3.871 4.032 1,242,464 3.9443 -3.99%
2024-03-20 0 4.260 4.240 4.260 4.240 4.390 774,733 3,349,809 4.3238 4.032 4.013 4.032 4.013 4.155 818,519 4.0925 -0.93%
2024-03-19 0 4.300 4.250 4.300 4.110 4.390 845,000 3,587,600 4.2457 4.070 4.023 4.070 3.890 4.155 892,757 4.0186 -1.15%
2024-03-18 0 4.350 4.280 4.350 4.160 4.350 2,363,534 9,910,728 4.1932 4.117 4.051 4.117 3.937 4.117 2,497,114 3.9689 4.07%
2024-03-15 0 4.180 4.110 4.180 4.050 4.250 1,228,500 5,116,610 4.1649 3.956 3.890 3.956 3.833 4.023 1,297,931 3.9421 -0.24%
2024-03-14 0 4.190 4.180 4.190 4.100 4.250 645,000 2,682,680 4.1592 3.966 3.956 3.966 3.881 4.023 681,453 3.9367 1.70%
2024-03-13 0 4.120 4.080 4.120 4.050 4.130 898,550 3,668,191 4.0823 3.900 3.862 3.900 3.833 3.909 949,333 3.8640 -0.24%
2024-03-12 0 4.130 4.060 4.130 4.050 4.180 1,444,000 5,931,950 4.1080 3.909 3.843 3.909 3.833 3.956 1,525,611 3.8882 1.23%
2024-03-11 0 4.080 4.090 4.100 4.050 4.100 823,000 3,361,750 4.0848 3.862 3.871 3.881 3.833 3.881 869,514 3.8662 1.24%
2024-03-08 0 4.030 4.000 4.010 3.990 4.100 700,000 2,830,150 4.0431 3.814 3.786 3.795 3.777 3.881 739,562 3.8268 -0.98%
2024-03-07 0 4.070 4.050 4.110 4.040 4.110 807,000 3,291,840 4.0791 3.852 3.833 3.890 3.824 3.890 852,609 3.8609 0.25%
2024-03-06 0 4.060 4.060 4.070 4.040 4.110 489,000 1,994,880 4.0795 3.843 3.843 3.852 3.824 3.890 516,637 3.8613 -2.17%
2024-03-05 0 4.150 4.100 4.150 4.080 4.210 449,000 1,864,230 4.1520 3.928 3.881 3.928 3.862 3.985 474,376 3.9299 -0.24%
2024-03-04 0 4.160 4.100 4.180 4.020 4.240 1,036,000 4,312,100 4.1623 3.937 3.881 3.956 3.805 4.013 1,094,552 3.9396 2.72%
2024-03-01 0 4.050 4.040 4.050 4.050 4.350 2,720,000 11,401,420 4.1917 3.833 3.824 3.833 3.833 4.117 2,873,726 3.9675 -5.81%
2024-02-29 0 4.300 4.290 4.300 4.150 4.520 4,806,000 20,412,170 4.2472 4.070 4.061 4.070 3.928 4.278 5,077,621 4.0200 0.47%
2024-02-28 0 4.280 4.250 4.280 4.150 4.280 1,788,166 7,510,770 4.2003 4.051 4.023 4.051 3.928 4.051 1,889,228 3.9756 2.88%
2024-02-27 0 4.160 4.120 4.160 4.090 4.250 1,696,000 7,053,720 4.1590 3.937 3.900 3.937 3.871 4.023 1,791,853 3.9366 0.97%
2024-02-26 0 4.120 4.120 4.190 4.070 4.200 2,091,000 8,662,200 4.1426 3.900 3.900 3.966 3.852 3.975 2,209,177 3.9210 0.49%
2024-02-23 0 4.100 4.100 4.170 4.020 4.300 2,480,116 10,194,999 4.1107 3.881 3.881 3.947 3.805 4.070 2,620,285 3.8908 0.24%
2024-02-22 0 4.090 4.030 4.090 4.030 4.110 1,725,749 7,021,546 4.0687 3.871 3.814 3.871 3.814 3.890 1,823,283 3.8510 0.25%
2024-02-21 0 4.080 4.080 4.090 4.050 4.160 1,792,000 7,337,785 4.0947 3.862 3.862 3.871 3.833 3.937 1,893,279 3.8757 0.00%
2024-02-20 0 4.080 4.070 4.080 4.020 4.190 604,000 2,470,910 4.0909 3.862 3.852 3.862 3.805 3.966 638,136 3.8721 0.74%
2024-02-19 0 4.050 4.050 4.090 4.010 4.200 615,000 2,510,150 4.0815 3.833 3.833 3.871 3.795 3.975 649,758 3.8632 -0.74%
2024-02-16 0 4.080 4.070 4.080 4.050 4.300 810,000 3,372,470 4.1635 3.862 3.852 3.862 3.833 4.070 855,779 3.9408 -2.63%
2024-02-15 0 4.190 4.150 4.190 4.070 4.300 1,109,000 4,637,095 4.1813 3.966 3.928 3.966 3.852 4.070 1,171,677 3.9577 -1.41%
2024-02-14 0 4.250 4.250 4.260 4.210 4.500 1,322,000 5,651,250 4.2748 4.023 4.023 4.032 3.985 4.259 1,396,716 4.0461 -5.56%
2024-02-09 0 4.500 4.420 4.520 4.380 4.590 380,000 1,699,690 4.4729 4.259 4.184 4.278 4.146 4.344 401,476 4.2336 -1.96%
2024-02-08 0 4.590 4.520 4.590 4.380 4.590 1,104,083 4,999,768 4.5284 4.344 4.278 4.344 4.146 4.344 1,166,482 4.2862 4.32%
2024-02-07 0 4.400 4.400 4.450 4.350 4.600 1,112,000 5,021,640 4.5159 4.165 4.165 4.212 4.117 4.354 1,174,847 4.2743 -3.93%
2024-02-06 0 4.580 4.490 4.580 4.490 4.680 1,880,166 8,562,635 4.5542 4.335 4.250 4.335 4.250 4.430 1,986,427 4.3106 -2.14%
2024-02-05 0 4.680 4.550 4.690 4.510 4.680 566,000 2,598,450 4.5909 4.430 4.307 4.439 4.269 4.430 597,989 4.3453 0.43%
2024-02-02 0 4.660 4.600 4.660 4.620 4.770 1,174,000 5,509,780 4.6932 4.411 4.354 4.411 4.373 4.515 1,240,351 4.4421 0.00%
2024-02-01 0 4.660 4.660 4.710 4.540 4.750 2,197,000 10,239,100 4.6605 4.411 4.411 4.458 4.297 4.496 2,321,168 4.4112 -0.85%
2024-01-31 0 4.700 4.700 4.710 4.510 4.700 1,023,000 4,703,990 4.5982 4.449 4.449 4.458 4.269 4.449 1,080,817 4.3523 2.40%
2024-01-30 0 4.590 4.500 4.600 4.500 4.690 504,000 2,322,950 4.6090 4.344 4.259 4.354 4.259 4.439 532,485 4.3625 -1.71%
2024-01-29 0 4.670 4.610 4.670 4.580 4.680 696,066 3,223,908 4.6316 4.420 4.363 4.420 4.335 4.430 735,406 4.3839 0.00%
2024-01-26 0 4.670 4.620 4.670 4.570 4.680 1,155,001 5,347,277 4.6297 4.420 4.373 4.420 4.326 4.430 1,220,278 4.3820 1.08%
2024-01-25 0 4.620 4.560 4.620 4.480 4.650 1,611,000 7,334,980 4.5531 4.373 4.316 4.373 4.240 4.401 1,702,049 4.3095 1.99%
2024-01-24 0 4.530 4.500 4.540 4.310 4.550 995,000 4,433,830 4.4561 4.288 4.259 4.297 4.079 4.307 1,051,234 4.2177 2.03%
2024-01-23 0 4.440 4.400 4.440 4.270 4.440 859,000 3,765,330 4.3834 4.202 4.165 4.202 4.042 4.202 907,548 4.1489 3.74%
2024-01-22 0 4.280 4.210 4.280 4.220 4.290 780,000 3,324,779 4.2625 4.051 3.985 4.051 3.994 4.061 824,083 4.0345 0.47%
2024-01-19 0 4.260 4.190 4.260 4.160 4.280 856,000 3,616,930 4.2254 4.032 3.966 4.032 3.937 4.051 904,379 3.9994 0.71%
2024-01-18 0 4.230 4.230 4.280 4.220 4.300 1,048,333 4,471,676 4.2655 4.004 4.004 4.051 3.994 4.070 1,107,582 4.0373 0.71%
2024-01-17 0 4.200 4.200 4.290 4.200 4.400 1,210,000 5,245,900 4.3355 3.975 3.975 4.061 3.975 4.165 1,278,386 4.1035 -3.00%
2024-01-16 0 4.330 4.320 4.330 4.320 4.390 2,070,000 8,981,560 4.3389 4.098 4.089 4.098 4.089 4.155 2,186,990 4.1068 -0.23%
2024-01-15 0 4.340 4.330 4.380 4.330 4.500 1,788,000 7,821,400 4.3744 4.108 4.098 4.146 4.098 4.259 1,889,052 4.1404 -2.47%
2024-01-12 0 4.450 4.410 4.450 4.310 4.450 1,471,000 6,417,940 4.3630 4.212 4.174 4.212 4.079 4.212 1,554,137 4.1296 1.83%
2024-01-11 0 4.370 4.330 4.380 4.310 4.500 865,099 3,790,314 4.3814 4.136 4.098 4.146 4.079 4.259 913,992 4.1470 -0.46%
2024-01-10 0 4.390 4.340 4.390 4.280 4.400 971,000 4,240,540 4.3672 4.155 4.108 4.155 4.051 4.165 1,025,878 4.1336 1.39%
2024-01-09 0 4.330 4.270 4.350 4.200 4.360 1,297,000 5,563,560 4.2896 4.098 4.042 4.117 3.975 4.127 1,370,303 4.0601 2.85%
2024-01-08 0 4.210 4.200 4.300 4.180 4.370 863,000 3,683,010 4.2677 3.985 3.975 4.070 3.956 4.136 911,774 4.0394 -0.71%
2024-01-05 0 4.240 4.200 4.240 4.110 4.260 1,471,000 6,166,160 4.1918 4.013 3.975 4.013 3.890 4.032 1,554,137 3.9676 -0.24%
2024-01-04 0 4.250 4.190 4.250 4.090 4.280 1,009,000 4,243,736 4.2059 4.023 3.966 4.023 3.871 4.051 1,066,026 3.9809 2.66%
2024-01-03 0 4.140 4.080 4.140 4.060 4.220 820,000 3,376,520 4.1177 3.919 3.862 3.919 3.843 3.994 866,344 3.8974 -0.72%
2024-01-02 0 4.170 4.090 4.170 4.090 4.310 1,985,000 8,279,735 4.1712 3.947 3.871 3.947 3.871 4.079 2,097,186 3.9480 1.46%
2023-12-29 0 4.110 4.110 4.160 4.110 4.220 1,310,000 5,439,960 4.1526 3.890 3.890 3.937 3.890 3.994 1,384,037 3.9305 -0.24%
2023-12-28 0 4.120 4.120 4.150 4.100 4.210 1,688,000 7,035,260 4.1678 3.900 3.900 3.928 3.881 3.985 1,783,401 3.9449 0.00%
2023-12-27 0 4.120 4.120 4.190 4.120 4.350 794,000 3,380,810 4.2579 3.900 3.900 3.966 3.900 4.117 838,875 4.0302 -2.14%
2023-12-22 0 4.210 4.160 4.210 4.110 4.310 1,875,000 7,836,700 4.1796 3.985 3.937 3.985 3.890 4.079 1,980,969 3.9560 1.45%
2023-12-21 0 4.150 4.140 4.150 4.120 4.370 3,582,000 15,194,285 4.2418 3.928 3.919 3.928 3.900 4.136 3,784,444 4.0149 -3.71%
2023-12-20 0 4.310 4.280 4.310 4.200 4.450 3,401,000 14,614,680 4.2972 4.079 4.051 4.079 3.975 4.212 3,593,214 4.0673 2.13%
2023-12-19 0 4.220 4.220 4.250 4.130 4.370 3,428,000 14,593,970 4.2573 3.994 3.994 4.023 3.909 4.136 3,621,740 4.0295 -3.43%
2023-12-18 0 4.370 4.330 4.370 4.160 4.390 3,079,216 13,152,614 4.2714 4.136 4.098 4.136 3.937 4.155 3,253,244 4.0429 1.86%
2023-12-15 0 4.290 4.230 4.290 4.100 4.300 2,084,083 8,728,151 4.1880 4.061 4.004 4.061 3.881 4.070 2,201,869 3.9640 1.18%
2023-12-14 0 4.240 4.180 4.240 4.030 4.240 1,812,000 7,502,980 4.1407 4.013 3.956 4.013 3.814 4.013 1,914,409 3.9192 2.42%
2023-12-13 0 4.140 4.080 4.140 3.950 4.200 1,232,000 5,065,100 4.1113 3.919 3.862 3.919 3.739 3.975 1,301,629 3.8914 0.24%
2023-12-12 0 4.130 4.100 4.130 3.910 4.160 508,000 2,055,020 4.0453 3.909 3.881 3.909 3.701 3.937 536,711 3.8289 4.82%
2023-12-11 0 3.940 3.930 3.940 3.890 4.000 437,000 1,736,460 3.9736 3.729 3.720 3.729 3.682 3.786 461,698 3.7610 1.03%
2023-12-08 0 3.900 3.900 3.920 3.830 4.250 699,000 2,804,170 4.0117 3.691 3.691 3.710 3.625 4.023 738,505 3.7971 -4.88%
2023-12-07 0 4.100 4.070 4.100 3.900 4.100 1,361,000 5,418,900 3.9816 3.881 3.852 3.881 3.691 3.881 1,437,920 3.7686 4.33%
2023-12-06 0 3.930 3.910 3.930 3.860 4.050 940,000 3,683,550 3.9187 3.720 3.701 3.720 3.654 3.833 993,126 3.7090 0.77%
2023-12-05 0 3.900 3.900 3.930 3.860 3.950 358,000 1,400,690 3.9125 3.691 3.691 3.720 3.654 3.739 378,233 3.7032 0.00%
2023-12-04 0 3.900 3.900 3.940 3.880 4.050 548,433 2,173,953 3.9639 3.691 3.691 3.729 3.672 3.833 579,429 3.7519 -1.52%
2023-12-01 0 3.960 3.910 3.970 3.920 4.210 294,000 1,191,770 4.0536 3.748 3.701 3.758 3.710 3.985 310,616 3.8368 -3.18%
2023-11-30 0 4.090 4.060 4.090 3.990 4.400 1,037,000 4,331,960 4.1774 3.871 3.843 3.871 3.777 4.165 1,095,608 3.9539 1.74%
2023-11-29 0 4.020 4.000 4.030 3.870 4.100 835,000 3,330,700 3.9889 3.805 3.786 3.814 3.663 3.881 882,192 3.7755 3.08%
2023-11-28 0 3.900 3.880 3.900 3.880 4.050 809,050 3,192,535 3.9460 3.691 3.672 3.691 3.672 3.833 854,775 3.7349 -2.01%
2023-11-27 0 3.980 3.980 3.990 3.840 4.000 805,000 3,157,050 3.9218 3.767 3.767 3.777 3.635 3.786 850,496 3.7120 2.05%
2023-11-24 0 3.900 3.880 3.900 3.820 3.950 854,000 3,307,280 3.8727 3.691 3.672 3.691 3.616 3.739 902,266 3.6655 0.78%
2023-11-23 0 3.870 3.830 3.890 3.830 3.950 880,000 3,416,530 3.8824 3.663 3.625 3.682 3.625 3.739 929,735 3.6747 -0.77%
2023-11-22 0 3.900 3.840 3.900 3.810 3.960 1,716,000 6,655,050 3.8782 3.691 3.635 3.691 3.606 3.748 1,812,983 3.6708 0.78%
2023-11-21 0 3.870 3.860 3.870 3.810 4.000 371,000 1,441,560 3.8856 3.663 3.654 3.663 3.606 3.786 391,968 3.6778 0.52%
2023-11-20 0 3.850 3.850 3.900 3.790 4.100 1,247,033 4,864,007 3.9005 3.644 3.644 3.691 3.587 3.881 1,317,512 3.6918 -6.10%
2023-11-17 0 4.100 4.050 4.100 3.840 4.190 2,398,166 9,811,035 4.0911 3.881 3.833 3.881 3.635 3.966 2,533,703 3.8722 7.89%
2023-11-16 0 3.800 3.800 3.820 3.460 4.250 7,651,000 28,836,665 3.7690 3.597 3.597 3.616 3.275 4.023 8,083,412 3.5674 -8.65%
2023-11-15 0 4.160 4.150 4.310 3.810 4.890 4,536,000 18,684,473 4.1192 3.937 3.928 4.079 3.606 4.628 4,792,361 3.8988 -13.69%
2023-11-14 0 4.820 4.820 4.840 4.710 4.930 1,798,749 8,707,751 4.8410 4.562 4.562 4.581 4.458 4.666 1,900,409 4.5820 2.34%
2023-11-13 0 4.710 4.710 4.770 4.630 4.840 2,685,098 12,732,337 4.7419 4.458 4.458 4.515 4.382 4.581 2,836,852 4.4882 1.73%
2023-11-10 0 4.630 4.600 4.630 4.430 4.700 2,382,300 10,975,950 4.6073 4.382 4.354 4.382 4.193 4.449 2,516,941 4.3608 4.75%
2023-11-09 0 4.420 4.420 4.440 4.200 4.700 4,768,000 20,992,355 4.4028 4.184 4.184 4.202 3.975 4.449 5,037,473 4.1672 -4.95%
2023-11-08 0 4.650 4.590 4.650 4.470 4.650 2,012,000 9,188,390 4.5668 4.401 4.344 4.401 4.231 4.401 2,125,712 4.3225 2.42%
2023-11-07 0 4.540 4.490 4.550 4.440 4.590 1,202,648 5,436,999 4.5209 4.297 4.250 4.307 4.202 4.344 1,270,618 4.2790 1.34%
2023-11-06 0 4.480 4.420 4.480 4.360 4.490 1,042,000 4,598,180 4.4128 4.240 4.184 4.240 4.127 4.250 1,100,891 4.1768 0.67%
2023-11-03 0 4.450 4.420 4.450 4.260 4.460 1,870,464 8,182,068 4.3744 4.212 4.184 4.212 4.032 4.221 1,976,177 4.1404 4.22%
2023-11-02 0 4.270 4.250 4.270 4.180 4.340 1,960,282 8,336,585 4.2527 4.042 4.023 4.042 3.956 4.108 2,071,071 4.0253 2.15%
2023-11-01 0 4.180 4.140 4.180 4.100 4.200 872,000 3,639,120 4.1733 3.956 3.919 3.956 3.881 3.975 921,283 3.9501 0.72%
2023-10-31 0 4.150 4.150 4.190 4.080 4.200 900,217 3,727,801 4.1410 3.928 3.928 3.966 3.862 3.975 951,095 3.9195 0.73%
2023-10-30 0 4.120 4.080 4.180 4.020 4.220 1,032,000 4,257,490 4.1255 3.900 3.862 3.956 3.805 3.994 1,090,326 3.9048 0.73%
2023-10-27 0 4.090 4.020 4.100 4.010 4.160 1,204,000 4,941,670 4.1044 3.871 3.805 3.881 3.795 3.937 1,272,046 3.8848 -0.24%
2023-10-26 0 4.100 4.080 4.100 4.030 4.140 1,090,900 4,455,373 4.0841 3.881 3.862 3.881 3.814 3.919 1,152,554 3.8657 0.24%
2023-10-25 0 4.090 3.960 4.090 3.930 4.090 1,147,000 4,573,970 3.9878 3.871 3.748 3.871 3.720 3.871 1,211,825 3.7744 1.24%
2023-10-24 0 4.040 4.010 4.040 3.890 4.050 1,523,002 6,068,803 3.9848 3.824 3.795 3.824 3.682 3.833 1,609,078 3.7716 4.12%
2023-10-20 0 3.880 3.870 3.880 3.870 3.970 945,000 3,692,790 3.9077 3.672 3.663 3.672 3.663 3.758 998,409 3.6987 -1.27%
2023-10-19 0 3.930 3.880 3.950 3.860 3.990 999,166 3,928,880 3.9322 3.720 3.672 3.739 3.654 3.777 1,055,636 3.7218 1.29%
2023-10-18 0 3.880 3.830 3.890 3.800 3.970 697,101 2,729,631 3.9157 3.672 3.625 3.682 3.597 3.758 736,499 3.7062 -1.77%
2023-10-17 0 3.950 3.900 3.950 3.850 3.960 833,999 3,262,115 3.9114 3.739 3.691 3.739 3.644 3.748 881,134 3.7022 2.07%
2023-10-16 0 3.870 3.810 3.890 3.750 3.940 978,060 3,765,180 3.8496 3.663 3.606 3.682 3.549 3.729 1,033,337 3.6437 2.93%
2023-10-13 0 3.760 3.760 3.810 3.760 3.890 1,027,083 3,906,522 3.8035 3.559 3.559 3.606 3.559 3.682 1,085,131 3.6000 -3.34%
2023-10-12 0 3.890 3.890 3.940 3.860 4.000 1,572,066 6,185,462 3.9346 3.682 3.682 3.729 3.654 3.786 1,660,914 3.7241 1.04%
2023-10-11 0 3.850 3.850 3.860 3.680 3.870 2,311,665 8,718,551 3.7715 3.644 3.644 3.654 3.483 3.663 2,442,313 3.5698 1.32%
2023-10-10 0 3.800 3.740 3.800 3.650 3.900 2,682,016 10,161,184 3.7886 3.597 3.540 3.597 3.455 3.691 2,833,596 3.5860 1.06%
2023-10-09 0 3.760 3.690 3.760 3.600 3.760 2,211,000 8,157,740 3.6896 3.559 3.493 3.559 3.407 3.559 2,335,959 3.4922 4.74%
2023-10-06 0 3.590 3.590 3.640 3.440 3.740 1,443,000 5,190,240 3.5968 3.398 3.398 3.445 3.256 3.540 1,524,554 3.4044 2.87%
2023-10-05 0 3.490 3.420 3.490 3.300 3.500 927,333 3,148,232 3.3949 3.303 3.237 3.303 3.123 3.313 979,743 3.2133 2.95%
2023-10-04 0 3.390 3.360 3.390 3.260 3.740 1,616,000 5,612,900 3.4733 3.209 3.180 3.209 3.086 3.540 1,707,332 3.2875 -7.88%
2023-10-03 0 3.680 3.670 3.680 3.390 3.760 2,020,415 7,230,900 3.5789 3.483 3.474 3.483 3.209 3.559 2,134,603 3.3875 5.14%
2023-09-29 0 3.500 3.500 3.540 3.230 4.000 3,987,366 14,273,919 3.5798 3.313 3.313 3.351 3.057 3.786 4,212,720 3.3883 -5.41%
2023-09-28 0 3.700 3.620 3.700 3.470 3.750 4,009,816 14,400,879 3.5914 3.502 3.426 3.502 3.284 3.549 4,236,439 3.3993 5.71%
2023-09-27 0 3.500 3.470 3.500 3.330 3.540 2,838,000 9,654,080 3.4017 3.313 3.284 3.313 3.152 3.351 2,998,395 3.2197 2.34%
2023-09-26 0 3.420 3.370 3.420 3.280 3.460 1,678,000 5,654,690 3.3699 3.237 3.190 3.237 3.105 3.275 1,772,836 3.1896 3.95%
2023-09-25 0 3.290 3.260 3.290 3.250 3.350 1,464,000 4,803,900 3.2814 3.114 3.086 3.114 3.076 3.171 1,546,741 3.1058 -1.79%
2023-09-22 0 3.350 3.300 3.340 3.220 3.370 1,010,000 3,337,520 3.3045 3.171 3.123 3.161 3.048 3.190 1,067,082 3.1277 0.90%
2023-09-21 0 3.320 3.310 3.320 3.220 3.350 932,000 3,056,420 3.2794 3.142 3.133 3.142 3.048 3.171 984,674 3.1040 2.47%
2023-09-20 0 3.240 3.210 3.250 3.220 3.390 1,029,000 3,368,500 3.2736 3.067 3.038 3.076 3.048 3.209 1,087,156 3.0985 -4.42%
2023-09-19 0 3.390 3.390 3.410 3.340 3.430 912,000 3,086,290 3.3841 3.209 3.209 3.228 3.161 3.247 963,544 3.2031 -0.29%
2023-09-18 0 3.400 3.370 3.400 3.260 3.410 1,344,417 4,486,226 3.3369 3.218 3.190 3.218 3.086 3.228 1,420,399 3.1584 4.29%
2023-09-15 0 3.260 3.260 3.270 3.180 3.380 1,703,332 5,553,259 3.2602 3.086 3.086 3.095 3.010 3.199 1,799,599 3.0858 0.62%
2023-09-14 0 3.240 3.170 3.250 3.170 3.290 1,463,133 4,762,518 3.2550 3.067 3.000 3.076 3.000 3.114 1,545,825 3.0809 -0.31%
2023-09-13 0 3.250 3.220 3.250 3.100 3.280 1,892,000 6,069,970 3.2082 3.076 3.048 3.076 2.934 3.105 1,998,930 3.0366 1.89%
2023-09-12 0 3.200 3.170 3.200 3.030 3.200 1,719,749 5,328,136 3.0982 3.019 2.991 3.019 2.859 3.019 1,822,811 2.9230 3.56%
2023-09-11 0 3.090 3.030 3.090 3.020 3.170 1,107,783 3,390,749 3.0608 2.915 2.859 2.915 2.849 2.991 1,174,171 2.8878 -3.44%
2023-09-07 0 3.200 3.150 3.200 3.050 3.220 2,017,750 6,289,636 3.1172 3.019 2.972 3.019 2.878 3.038 2,138,671 2.9409 0.63%
2023-09-06 0 3.180 3.100 3.150 3.010 3.200 2,547,399 7,896,242 3.0997 3.000 2.925 2.972 2.840 3.019 2,700,061 2.9245 4.26%
2023-09-05 0 3.050 3.050 3.060 2.910 3.100 1,095,066 3,290,782 3.0051 2.878 2.878 2.887 2.745 2.925 1,160,692 2.8352 2.35%
2023-09-04 0 2.980 2.930 2.980 2.920 3.500 1,111,832 3,506,735 3.1540 2.812 2.764 2.812 2.755 3.302 1,178,463 2.9757 -14.86%
2023-08-31 0 3.500 3.350 3.500 2.980 3.500 1,374,565 4,314,732 3.1390 3.302 3.161 3.302 2.812 3.302 1,456,941 2.9615 10.06%
2023-08-30 0 3.180 3.000 3.180 2.900 3.180 1,785,666 5,279,634 2.9567 3.000 2.830 3.000 2.736 3.000 1,892,679 2.7895 10.03%
2023-08-29 0 2.890 2.880 2.900 2.860 2.930 3,266,000 9,458,470 2.8960 2.727 2.717 2.736 2.698 2.764 3,461,727 2.7323 0.70%
2023-08-28 0 2.870 2.850 2.900 2.860 3.010 993,000 2,903,030 2.9235 2.708 2.689 2.736 2.698 2.840 1,052,509 2.7582 -2.05%
2023-08-25 0 2.930 2.910 2.940 2.830 2.940 1,236,248 3,578,143 2.8944 2.764 2.745 2.774 2.670 2.774 1,310,335 2.7307 3.17%
2023-08-24 0 2.840 2.800 2.840 2.780 2.840 1,241,833 3,482,890 2.8046 2.679 2.642 2.679 2.623 2.679 1,316,254 2.6461 1.43%
2023-08-23 0 2.800 2.770 2.800 2.760 2.950 1,241,000 3,549,300 2.8600 2.642 2.613 2.642 2.604 2.783 1,315,371 2.6983 -4.11%
2023-08-22 0 2.920 2.890 2.930 2.830 2.950 2,128,166 6,150,238 2.8899 2.755 2.727 2.764 2.670 2.783 2,255,704 2.7265 3.55%
2023-08-21 0 2.820 2.820 2.840 2.800 2.880 2,707,333 7,661,135 2.8298 2.661 2.661 2.679 2.642 2.717 2,869,580 2.6698 -1.74%
2023-08-18 0 2.870 2.870 2.880 2.870 2.900 1,050,000 3,025,500 2.8814 2.708 2.708 2.717 2.708 2.736 1,112,925 2.7185 -0.35%
2023-08-17 0 2.880 2.870 2.890 2.790 2.900 1,155,000 3,269,930 2.8311 2.717 2.708 2.727 2.632 2.736 1,224,218 2.6710 2.13%
2023-08-16 0 2.820 2.820 2.830 2.770 2.820 3,311,000 9,257,740 2.7961 2.661 2.661 2.670 2.613 2.661 3,509,424 2.6380 0.71%
2023-08-15 0 2.800 2.800 2.820 2.790 2.880 1,080,000 3,067,120 2.8399 2.642 2.642 2.661 2.632 2.717 1,144,723 2.6794 -0.71%
2023-08-14 0 2.820 2.790 2.850 2.700 2.840 1,232,000 3,392,910 2.7540 2.661 2.632 2.689 2.547 2.679 1,305,832 2.5983 1.81%
2023-08-11 0 2.770 2.750 2.790 2.760 2.890 1,179,000 3,296,530 2.7960 2.613 2.595 2.632 2.604 2.727 1,249,656 2.6380 -4.48%
2023-08-10 0 2.900 2.870 2.900 2.870 3.000 1,111,066 3,255,546 2.9301 2.736 2.708 2.736 2.708 2.830 1,177,651 2.7644 0.69%
2023-08-09 0 2.880 2.870 2.880 2.780 2.950 1,458,650 4,201,998 2.8807 2.717 2.708 2.717 2.623 2.783 1,546,065 2.7179 3.97%
2023-08-08 0 2.770 2.770 2.810 2.740 2.800 2,944,000 8,137,820 2.7642 2.613 2.613 2.651 2.585 2.642 3,120,430 2.6079 0.73%
2023-08-07 0 2.750 2.750 2.790 2.740 2.790 1,231,000 3,398,650 2.7609 2.595 2.595 2.632 2.585 2.632 1,304,772 2.6048 -1.08%
2023-08-04 0 2.780 2.780 2.790 2.720 2.800 1,312,000 3,622,720 2.7612 2.623 2.623 2.632 2.566 2.642 1,390,626 2.6051 2.58%
2023-08-03 0 2.710 2.710 2.770 2.710 2.770 5,529,000 15,200,260 2.7492 2.557 2.557 2.613 2.557 2.613 5,860,346 2.5937 -2.52%
2023-08-02 0 2.780 2.720 2.780 2.730 2.780 1,126,000 3,098,860 2.7521 2.623 2.566 2.623 2.576 2.623 1,193,480 2.5965 -0.71%
2023-08-01 0 2.800 2.730 2.800 2.740 2.870 1,098,000 3,051,070 2.7788 2.642 2.576 2.642 2.585 2.708 1,163,802 2.6216 -3.45%
2023-07-31 0 2.900 2.700 2.900 2.670 2.900 1,003,782 2,736,569 2.7263 2.736 2.547 2.736 2.519 2.736 1,063,937 2.5721 7.41%
2023-07-28 0 2.700 2.650 2.700 2.640 2.700 946,016 2,521,771 2.6657 2.547 2.500 2.547 2.491 2.547 1,002,709 2.5150 1.12%
2023-07-27 0 2.670 2.640 2.670 2.650 2.770 867,000 2,313,750 2.6687 2.519 2.491 2.519 2.500 2.613 918,958 2.5178 0.00%
2023-07-26 0 2.670 2.640 2.670 2.640 2.670 773,000 2,048,500 2.6501 2.519 2.491 2.519 2.491 2.519 819,325 2.5002 0.38%
2023-07-25 0 2.660 2.620 2.660 2.630 2.670 1,065,633 2,817,035 2.6435 2.510 2.472 2.510 2.481 2.519 1,129,495 2.4941 0.76%
2023-07-24 0 2.640 2.620 2.640 2.630 2.670 1,092,000 2,882,110 2.6393 2.491 2.472 2.491 2.481 2.519 1,157,442 2.4901 -0.75%
2023-07-21 0 2.660 2.640 2.660 2.640 2.680 3,860,000 10,249,600 2.6553 2.510 2.491 2.510 2.491 2.528 4,091,325 2.5052 -0.75%
2023-07-20 0 2.680 2.650 2.670 2.630 2.700 591,000 1,569,550 2.6558 2.528 2.500 2.519 2.481 2.547 626,418 2.5056 0.75%
2023-07-19 0 2.660 2.620 2.660 2.620 2.660 665,000 1,749,930 2.6315 2.510 2.472 2.510 2.472 2.510 704,853 2.4827 0.38%
2023-07-18 0 2.650 2.620 2.650 2.620 2.650 892,000 2,348,300 2.6326 2.500 2.472 2.500 2.472 2.500 945,456 2.4838 0.00%
2023-07-14 0 2.650 2.650 2.670 2.610 2.670 528,000 1,388,140 2.6291 2.500 2.500 2.519 2.462 2.519 559,642 2.4804 0.38%
2023-07-13 0 2.640 2.610 2.640 2.610 2.660 1,118,000 2,955,700 2.6437 2.491 2.462 2.491 2.462 2.510 1,185,000 2.4943 -0.38%
2023-07-12 0 2.650 2.620 2.650 2.630 2.660 608,000 1,606,560 2.6424 2.500 2.472 2.500 2.481 2.510 644,437 2.4930 0.38%
2023-07-11 0 2.640 2.640 2.670 2.630 2.670 927,000 2,448,950 2.6418 2.491 2.491 2.519 2.481 2.519 982,554 2.4924 0.00%
2023-07-10 0 2.640 2.620 2.640 2.620 2.670 704,000 1,858,740 2.6403 2.491 2.472 2.491 2.472 2.519 746,190 2.4910 -0.38%
2023-07-07 0 2.650 2.650 2.670 2.620 2.670 606,000 1,597,500 2.6361 2.500 2.500 2.519 2.472 2.519 642,317 2.4871 0.38%
2023-07-06 0 2.640 2.620 2.640 2.620 2.650 618,150 1,624,534 2.6281 2.491 2.472 2.491 2.472 2.500 655,195 2.4795 0.00%
2023-07-05 0 2.640 2.620 2.640 2.620 2.660 558,000 1,468,970 2.6326 2.491 2.472 2.491 2.472 2.510 591,440 2.4837 0.00%
2023-07-04 0 2.640 2.630 2.640 2.640 2.670 689,000 1,823,180 2.6461 2.491 2.481 2.491 2.491 2.519 730,291 2.4965 -0.38%
2023-07-03 0 2.650 2.650 2.660 2.630 2.670 801,016 2,119,351 2.6458 2.500 2.500 2.510 2.481 2.519 849,020 2.4962 -0.38%
2023-06-30 0 2.660 2.630 2.660 2.650 2.690 758,000 2,013,050 2.6557 2.510 2.481 2.510 2.500 2.538 803,426 2.5056 0.38%
2023-06-29 0 2.650 2.630 2.650 2.630 2.680 910,000 2,405,500 2.6434 2.500 2.481 2.500 2.481 2.528 964,535 2.4939 -0.38%
2023-06-28 0 2.660 2.640 2.660 2.640 2.700 569,000 1,508,290 2.6508 2.510 2.491 2.510 2.491 2.547 603,099 2.5009 0.38%
2023-06-27 0 2.650 2.640 2.650 2.650 2.690 671,000 1,781,600 2.6551 2.500 2.491 2.500 2.500 2.538 711,212 2.5050 -0.38%
2023-06-26 0 2.660 2.660 2.700 2.650 2.680 596,000 1,584,690 2.6589 2.510 2.510 2.547 2.500 2.528 631,717 2.5085 -0.75%
2023-06-23 0 2.680 2.680 2.750 2.660 2.740 670,000 1,791,760 2.6743 2.528 2.528 2.595 2.510 2.585 710,152 2.5231 -3.60%
2023-06-21 0 2.780 2.730 2.780 2.740 2.800 785,000 2,163,270 2.7558 2.623 2.576 2.623 2.585 2.642 832,044 2.5999 1.09%
2023-06-20 0 2.750 2.720 2.750 2.700 2.750 715,000 1,947,090 2.7232 2.595 2.566 2.595 2.547 2.595 757,849 2.5692 2.23%
2023-06-19 0 2.690 2.670 2.690 2.680 2.700 1,480,000 3,966,840 2.6803 2.538 2.519 2.538 2.528 2.547 1,568,694 2.5288 0.00%
2023-06-16 0 2.690 2.670 2.690 2.660 2.690 846,000 2,264,430 2.6766 2.538 2.519 2.538 2.510 2.538 896,700 2.5253 0.37%
2023-06-15 0 2.680 2.670 2.680 2.680 2.700 4,309,000 11,409,830 2.6479 2.528 2.519 2.528 2.528 2.547 4,567,233 2.4982 -1.11%
2023-06-14 0 2.710 2.670 2.710 2.670 2.710 521,000 1,400,680 2.6884 2.557 2.519 2.557 2.519 2.557 552,223 2.5364 1.12%
2023-06-13 0 2.680 2.680 2.710 2.670 2.700 751,000 2,012,850 2.6802 2.528 2.528 2.557 2.519 2.547 796,006 2.5287 -0.37%
2023-06-12 0 2.690 2.690 2.740 2.670 2.730 590,000 1,585,420 2.6872 2.538 2.538 2.585 2.519 2.576 625,358 2.5352 -2.18%
2023-06-09 0 2.750 2.680 2.750 2.690 2.750 605,000 1,640,140 2.7110 2.595 2.528 2.595 2.538 2.595 641,257 2.5577 0.73%
2023-06-08 0 2.730 2.690 2.730 2.690 2.730 862,000 2,331,370 2.7046 2.576 2.538 2.576 2.538 2.576 913,659 2.5517 0.37%
2023-06-07 0 2.720 2.710 2.720 2.680 2.720 861,000 2,318,190 2.6924 2.566 2.557 2.566 2.528 2.566 912,599 2.5402 0.74%
2023-06-06 0 2.700 2.700 2.750 2.660 2.750 1,222,000 3,289,240 2.6917 2.547 2.547 2.595 2.510 2.595 1,295,233 2.5395 -2.17%
2023-06-05 0 2.760 2.750 2.760 2.690 2.760 1,332,000 3,618,010 2.7162 2.604 2.595 2.604 2.538 2.604 1,411,825 2.5626 0.36%
2023-06-02 0 2.750 2.740 2.750 2.690 2.750 1,323,000 3,588,710 2.7126 2.595 2.585 2.595 2.538 2.595 1,402,286 2.5592 1.10%
2023-06-01 0 2.720 2.670 2.720 2.660 2.740 1,092,000 2,937,980 2.6905 2.566 2.519 2.566 2.510 2.585 1,157,442 2.5383 1.12%
2023-05-31 0 2.690 2.690 2.710 2.630 2.700 918,333 2,448,239 2.6660 2.538 2.538 2.557 2.481 2.547 973,367 2.5152 0.00%
2023-05-30 0 2.690 2.690 2.710 2.660 2.800 841,333 2,284,509 2.7153 2.538 2.538 2.557 2.510 2.642 891,753 2.5618 -2.18%
2023-05-29 0 2.750 2.720 2.750 2.700 2.800 951,000 2,608,220 2.7426 2.595 2.566 2.595 2.547 2.642 1,007,992 2.5875 2.23%
2023-05-25 0 2.690 2.690 2.730 2.650 2.710 1,403,333 3,750,195 2.6723 2.538 2.538 2.576 2.500 2.557 1,487,433 2.5213 -0.74%
2023-05-24 0 2.710 2.690 2.720 2.690 2.750 787,000 2,137,090 2.7155 2.557 2.538 2.566 2.538 2.595 834,164 2.5620 -1.45%
2023-05-23 0 2.750 2.700 2.750 2.670 2.750 1,499,000 4,039,650 2.6949 2.595 2.547 2.595 2.519 2.595 1,588,833 2.5425 1.85%
2023-05-22 0 2.700 2.670 2.700 2.670 2.720 825,000 2,218,780 2.6894 2.547 2.519 2.547 2.519 2.566 874,441 2.5374 -0.74%
2023-05-19 0 2.720 2.670 2.720 2.670 2.720 941,000 2,529,630 2.6882 2.566 2.519 2.566 2.519 2.566 997,393 2.5362 0.74%
2023-05-18 0 2.700 2.650 2.700 2.650 2.700 976,000 2,603,270 2.6673 2.547 2.500 2.547 2.500 2.547 1,034,490 2.5165 1.50%
2023-05-17 0 2.660 2.650 2.670 2.660 2.700 895,000 2,396,440 2.6776 2.510 2.500 2.519 2.510 2.547 948,636 2.5262 -1.12%
2023-05-16 0 2.690 2.680 2.690 2.630 2.700 798,000 2,126,890 2.6653 2.538 2.528 2.538 2.481 2.547 845,823 2.5146 2.28%
2023-05-15 0 2.630 2.630 2.670 2.570 2.700 1,473,066 3,871,388 2.6281 2.481 2.481 2.519 2.425 2.547 1,561,345 2.4795 0.77%
2023-05-12 0 2.610 2.610 2.660 2.580 2.650 1,272,000 3,309,040 2.6014 2.462 2.462 2.510 2.434 2.500 1,348,229 2.4544 0.38%
2023-05-11 0 2.600 2.600 2.640 2.600 2.630 675,000 1,761,470 2.6096 2.453 2.453 2.491 2.453 2.481 715,452 2.4620 -1.14%
2023-05-10 0 2.630 2.610 2.630 2.600 2.650 555,000 1,451,350 2.6150 2.481 2.462 2.481 2.453 2.500 588,260 2.4672 0.38%
2023-05-09 0 2.620 2.620 2.650 2.610 2.670 1,177,000 3,095,150 2.6297 2.472 2.472 2.500 2.462 2.519 1,247,536 2.4810 -1.13%
2023-05-08 0 2.650 2.650 2.660 2.630 2.670 783,000 2,075,410 2.6506 2.500 2.500 2.510 2.481 2.519 829,924 2.5007 -0.75%
2023-05-05 0 2.670 2.660 2.670 2.630 2.680 3,968,000 10,478,480 2.6407 2.519 2.510 2.519 2.481 2.528 4,205,797 2.4914 0.38%
2023-05-04 0 2.660 2.660 2.670 2.650 2.670 836,000 2,221,500 2.6573 2.510 2.510 2.519 2.500 2.519 886,100 2.5071 0.00%
2023-05-03 0 2.660 2.650 2.660 2.650 2.700 805,000 2,144,120 2.6635 2.510 2.500 2.510 2.500 2.547 853,243 2.5129 -1.12%
2023-05-02 0 2.690 2.690 2.750 2.670 2.740 1,249,116 3,344,335 2.6774 2.538 2.538 2.595 2.519 2.585 1,323,974 2.5260 -1.10%
2023-04-28 0 2.720 2.700 2.720 2.690 2.750 1,902,633 5,166,153 2.7153 2.566 2.547 2.566 2.538 2.595 2,016,655 2.5617 0.74%
2023-04-27 0 2.700 2.650 2.700 2.680 2.700 845,000 2,267,450 2.6834 2.547 2.500 2.547 2.528 2.547 895,640 2.5317 0.37%
2023-04-26 0 2.690 2.650 2.690 2.660 2.690 1,100,000 2,938,030 2.6709 2.538 2.500 2.538 2.510 2.538 1,165,922 2.5199 0.37%
2023-04-25 0 2.680 2.650 2.680 2.660 2.690 977,000 2,614,670 2.6762 2.528 2.500 2.528 2.510 2.538 1,035,550 2.5249 -0.37%
2023-04-24 0 2.690 2.670 2.690 2.670 2.710 1,644,000 4,402,710 2.6780 2.538 2.519 2.538 2.519 2.557 1,742,523 2.5266 -0.37%
2023-04-21 0 2.700 2.700 2.730 2.670 2.720 690,583 1,856,487 2.6883 2.547 2.547 2.576 2.519 2.566 731,969 2.5363 0.00%
2023-04-20 0 2.700 2.700 2.740 2.690 2.760 4,873,000 13,350,550 2.7397 2.547 2.547 2.585 2.538 2.604 5,165,032 2.5848 -1.82%
2023-04-19 0 2.750 2.690 2.750 2.670 2.750 1,746,000 4,680,020 2.6804 2.595 2.538 2.595 2.519 2.595 1,850,635 2.5289 1.10%
2023-04-18 0 2.720 2.720 2.760 2.660 2.740 1,215,000 3,263,640 2.6861 2.566 2.566 2.604 2.510 2.585 1,287,813 2.5342 -1.81%
2023-04-17 0 2.770 2.720 2.790 2.720 2.790 1,115,000 3,049,290 2.7348 2.613 2.566 2.632 2.566 2.632 1,181,820 2.5802 0.00%
2023-04-14 0 2.770 2.750 2.800 2.740 2.810 1,469,000 4,066,490 2.7682 2.613 2.595 2.642 2.585 2.651 1,557,035 2.6117 -1.42%
2023-04-13 0 2.810 2.810 2.860 2.780 2.870 1,226,550 3,435,747 2.8011 2.651 2.651 2.698 2.623 2.708 1,300,056 2.6428 -2.09%
2023-04-12 0 2.870 2.800 2.870 2.800 2.900 799,000 2,271,330 2.8427 2.708 2.642 2.708 2.642 2.736 846,883 2.6820 0.35%
2023-04-11 0 2.860 2.820 2.860 2.800 2.860 1,635,000 4,604,700 2.8163 2.698 2.661 2.698 2.642 2.698 1,732,983 2.6571 2.14%
2023-04-06 0 2.800 2.760 2.800 2.770 2.800 1,449,000 4,025,020 2.7778 2.642 2.604 2.642 2.613 2.642 1,535,837 2.6207 0.00%
2023-04-04 0 2.800 2.790 2.800 2.780 2.800 1,502,000 4,201,220 2.7971 2.642 2.632 2.642 2.623 2.642 1,592,013 2.6389 0.72%
2023-04-03 0 2.780 2.730 2.780 2.730 2.780 1,189,000 3,276,940 2.7560 2.623 2.576 2.623 2.576 2.623 1,260,255 2.6002 1.09%
2023-03-31 0 2.750 2.720 2.750 2.700 2.800 1,135,000 3,110,800 2.7408 2.595 2.566 2.595 2.547 2.642 1,203,019 2.5858 1.85%
2023-03-30 0 2.700 2.670 2.690 2.680 2.720 1,337,000 3,600,970 2.6933 2.547 2.519 2.538 2.528 2.566 1,417,125 2.5410 0.37%
2023-03-29 0 2.690 2.700 2.710 2.660 2.710 1,235,000 3,306,260 2.6771 2.538 2.547 2.557 2.510 2.557 1,309,012 2.5258 0.75%
2023-03-28 0 2.670 2.670 2.680 2.650 2.680 1,334,400 3,542,474 2.6547 2.519 2.519 2.528 2.500 2.528 1,414,369 2.5046 0.38%
2023-03-27 0 2.660 2.650 2.660 2.640 2.690 1,475,000 3,925,530 2.6614 2.510 2.500 2.510 2.491 2.538 1,563,395 2.5109 -1.12%
2023-03-24 0 2.690 2.690 2.700 2.670 2.730 910,000 2,451,710 2.6942 2.538 2.538 2.547 2.519 2.576 964,535 2.5419 -1.47%
2023-03-23 0 2.730 2.730 2.740 2.680 2.730 978,000 2,648,780 2.7084 2.576 2.576 2.585 2.528 2.576 1,036,610 2.5552 1.11%
2023-03-22 0 2.700 2.680 2.720 2.680 2.750 1,580,000 4,273,350 2.7047 2.547 2.528 2.566 2.528 2.595 1,674,687 2.5517 0.37%
2023-03-21 0 2.690 2.690 2.700 2.650 2.690 1,557,866 4,159,742 2.6702 2.538 2.538 2.547 2.500 2.538 1,651,227 2.5192 1.51%
2023-03-20 0 2.650 2.650 2.660 2.620 2.670 1,283,000 3,392,180 2.6439 2.500 2.500 2.510 2.472 2.519 1,359,888 2.4945 -0.38%
2023-03-17 0 2.660 2.660 2.680 2.640 2.700 1,405,000 3,748,280 2.6678 2.510 2.510 2.528 2.491 2.547 1,489,200 2.5170 -0.37%
2023-03-16 0 2.670 2.670 2.680 2.660 2.700 1,229,000 3,279,480 2.6684 2.519 2.519 2.528 2.510 2.547 1,302,652 2.5175 -0.37%
2023-03-15 0 2.680 2.680 2.700 2.660 2.700 1,602,000 4,284,590 2.6745 2.528 2.528 2.547 2.510 2.547 1,698,006 2.5233 0.37%
2023-03-14 0 2.670 2.650 2.670 2.650 2.700 1,237,000 3,301,430 2.6689 2.519 2.500 2.519 2.500 2.547 1,311,132 2.5180 -0.37%
2023-03-13 0 2.680 2.650 2.680 2.660 2.700 2,369,000 6,331,340 2.6726 2.528 2.500 2.528 2.510 2.547 2,510,971 2.5215 0.00%
2023-03-10 0 2.680 2.680 2.700 2.630 2.690 1,022,000 2,713,790 2.6554 2.528 2.528 2.547 2.481 2.538 1,083,247 2.5052 -1.11%
2023-03-09 0 2.710 2.650 2.720 2.660 2.710 1,328,000 3,550,390 2.6735 2.557 2.500 2.566 2.510 2.557 1,407,585 2.5223 1.12%
2023-03-08 0 2.680 2.650 2.700 2.650 2.700 1,141,000 3,052,550 2.6753 2.528 2.500 2.547 2.500 2.547 1,209,379 2.5241 -0.37%
2023-03-07 0 2.690 2.680 2.690 2.660 2.710 1,683,000 4,509,290 2.6793 2.538 2.528 2.538 2.510 2.557 1,783,860 2.5278 -1.10%
2023-03-06 0 2.720 2.680 2.720 2.680 2.770 556,000 1,508,360 2.7129 2.566 2.528 2.566 2.528 2.613 589,320 2.5595 -0.73%
2023-03-03 0 2.740 2.720 2.750 2.730 2.800 869,000 2,396,520 2.7578 2.585 2.566 2.595 2.576 2.642 921,078 2.6019 -0.36%
2023-03-02 0 2.750 2.750 2.770 2.750 2.800 2,237,000 6,194,570 2.7691 2.595 2.595 2.613 2.595 2.642 2,371,060 2.6126 -0.36%
2023-03-01 0 2.760 2.730 2.770 2.740 2.810 5,118,000 14,293,450 2.7928 2.604 2.576 2.613 2.585 2.651 5,424,715 2.6349 0.36%
2023-02-28 0 2.750 2.750 2.780 2.750 2.850 2,376,001 6,661,702 2.8037 2.595 2.595 2.623 2.595 2.689 2,518,392 2.6452 -1.79%
2023-02-27 0 2.800 2.750 2.800 2.740 2.800 1,423,000 3,920,340 2.7550 2.642 2.595 2.642 2.585 2.642 1,508,278 2.5992 0.36%
2023-02-24 0 2.790 2.720 2.790 2.680 2.800 1,696,000 4,613,730 2.7204 2.632 2.566 2.632 2.528 2.642 1,797,639 2.5665 2.57%
2023-02-23 0 2.720 2.710 2.740 2.720 2.800 1,595,000 4,365,040 2.7367 2.566 2.557 2.585 2.566 2.642 1,690,586 2.5820 -1.45%
2023-02-22 0 2.760 2.740 2.780 2.750 2.800 1,465,000 4,047,610 2.7629 2.604 2.585 2.623 2.595 2.642 1,552,796 2.6067 -0.72%
2023-02-21 0 2.780 2.750 2.770 2.730 2.790 2,232,499 6,196,802 2.7757 2.623 2.595 2.613 2.576 2.632 2,366,290 2.6188 1.46%
2023-02-20 0 2.740 2.720 2.770 2.680 2.770 2,180,000 5,988,110 2.7468 2.585 2.566 2.613 2.528 2.613 2,310,645 2.5915 1.48%
2023-02-17 0 2.700 2.700 2.720 2.670 2.710 844,000 2,268,560 2.6879 2.547 2.547 2.566 2.519 2.557 894,580 2.5359 0.00%
2023-02-16 0 2.700 2.700 2.720 2.660 2.730 2,697,000 7,244,260 2.6860 2.547 2.547 2.566 2.510 2.576 2,858,628 2.5342 0.00%
2023-02-15 0 2.700 2.700 2.710 2.620 2.730 1,531,000 4,069,710 2.6582 2.547 2.547 2.557 2.472 2.576 1,622,751 2.5079 0.00%
2023-02-14 0 2.700 2.700 2.710 2.650 2.750 1,841,000 4,916,920 2.6708 2.547 2.547 2.557 2.500 2.595 1,951,329 2.5198 0.00%
2023-02-13 0 2.700 2.660 2.700 2.650 2.720 1,046,000 2,799,360 2.6763 2.547 2.510 2.547 2.500 2.566 1,108,685 2.5249 0.00%
2023-02-10 0 2.700 2.700 2.750 2.700 2.820 1,555,000 4,288,790 2.7581 2.547 2.547 2.595 2.547 2.661 1,648,189 2.6021 -4.93%
2023-02-09 0 2.840 2.800 2.850 2.760 2.840 4,767,000 13,325,300 2.7953 2.679 2.642 2.689 2.604 2.679 5,052,680 2.6373 1.07%
2023-02-08 0 2.810 2.800 2.810 2.780 2.810 1,722,000 4,800,540 2.7878 2.651 2.642 2.651 2.623 2.651 1,825,197 2.6301 1.44%
2023-02-07 0 2.770 2.770 2.820 2.770 2.820 2,998,000 8,404,130 2.8032 2.613 2.613 2.661 2.613 2.661 3,177,666 2.6447 -0.72%
2023-02-06 0 2.790 2.770 2.840 2.750 2.820 1,600,000 4,433,500 2.7709 2.632 2.613 2.679 2.595 2.661 1,695,886 2.6143 -0.36%
2023-02-03 0 2.800 2.760 2.800 2.750 2.830 1,826,000 5,091,710 2.7885 2.642 2.604 2.642 2.595 2.670 1,935,430 2.6308 -0.71%
2023-02-02 0 2.820 2.780 2.820 2.770 2.820 1,809,000 5,068,060 2.8016 2.661 2.623 2.661 2.613 2.661 1,917,411 2.6432 0.00%
2023-02-01 0 2.820 2.800 2.870 2.800 2.900 1,442,000 4,088,410 2.8352 2.661 2.642 2.708 2.642 2.736 1,528,417 2.6749 -2.76%
2023-01-31 0 2.900 2.900 2.910 2.780 2.900 2,335,265 6,616,594 2.8333 2.736 2.736 2.745 2.623 2.736 2,475,214 2.6731 4.32%
2023-01-30 0 2.780 2.750 2.780 2.740 2.900 1,716,000 4,815,860 2.8064 2.623 2.595 2.623 2.585 2.736 1,818,838 2.6478 -4.14%
2023-01-27 0 2.900 2.850 2.880 2.850 3.050 1,601,000 4,683,630 2.9254 2.736 2.689 2.717 2.689 2.878 1,696,946 2.7600 -3.33%
2023-01-26 0 3.000 2.940 3.000 2.950 3.050 3,044,666 9,104,211 2.9902 2.830 2.774 2.830 2.783 2.878 3,227,129 2.8211 0.67%
2023-01-20 0 2.980 2.920 2.980 2.930 3.000 4,974,000 14,638,620 2.9430 2.812 2.755 2.812 2.764 2.830 5,272,085 2.7766 0.34%
2023-01-19 0 2.970 2.960 2.990 2.940 2.990 1,954,000 5,784,200 2.9602 2.802 2.793 2.821 2.774 2.821 2,071,101 2.7928 0.68%
2023-01-18 0 2.950 2.910 2.970 2.860 2.980 1,656,216 4,771,226 2.8808 2.783 2.745 2.802 2.698 2.812 1,755,471 2.7179 2.79%
2023-01-17 0 2.870 2.870 2.900 2.870 3.010 1,536,000 4,451,450 2.8981 2.708 2.708 2.736 2.708 2.840 1,628,050 2.7342 -2.71%
2023-01-16 0 2.950 2.900 2.950 2.890 3.000 1,500,000 4,433,650 2.9558 2.783 2.736 2.783 2.727 2.830 1,589,893 2.7886 0.00%
2023-01-13 0 2.950 2.930 2.960 2.920 2.960 1,663,700 4,893,466 2.9413 2.783 2.764 2.793 2.755 2.793 1,763,403 2.7750 1.03%
2023-01-12 0 2.920 2.910 2.970 2.920 3.000 1,962,000 5,820,040 2.9664 2.755 2.745 2.802 2.755 2.830 2,079,580 2.7987 -2.34%
2023-01-11 0 2.990 2.940 3.010 2.940 3.040 3,769,000 11,183,730 2.9673 2.821 2.774 2.840 2.774 2.868 3,994,871 2.7995 1.01%
2023-01-10 0 2.960 2.950 2.990 2.960 3.010 1,358,533 4,058,905 2.9877 2.793 2.783 2.821 2.793 2.840 1,439,948 2.8188 -0.34%
2023-01-09 0 2.970 2.910 3.000 2.890 3.000 1,786,183 5,254,987 2.9420 2.802 2.745 2.830 2.727 2.830 1,893,227 2.7757 0.34%
2023-01-06 0 2.960 2.930 2.960 2.800 2.960 1,699,950 4,872,745 2.8664 2.793 2.764 2.793 2.642 2.793 1,801,826 2.7043 5.71%
2023-01-05 0 2.800 2.800 2.850 2.800 2.930 2,021,000 5,735,350 2.8379 2.642 2.642 2.689 2.642 2.764 2,142,116 2.6774 -1.41%
2023-01-04 0 2.840 2.830 2.890 2.810 2.930 2,435,166 6,937,658 2.8489 2.679 2.670 2.727 2.651 2.764 2,581,102 2.6879 -2.41%
2023-01-03 0 2.910 2.890 2.920 2.880 3.100 3,056,216 9,078,308 2.9704 2.745 2.727 2.755 2.717 2.925 3,239,371 2.8025 -3.32%
2022-12-30 0 3.010 3.000 3.010 2.930 3.010 2,182,499 6,460,942 2.9603 2.840 2.830 2.840 2.764 2.840 2,313,293 2.7930 2.73%
2022-12-29 0 2.930 2.910 2.930 2.920 2.940 1,643,166 4,813,736 2.9295 2.764 2.745 2.764 2.755 2.774 1,741,639 2.7639 0.34%
2022-12-28 0 2.920 2.880 2.920 2.810 2.920 2,502,002 7,096,495 2.8363 2.755 2.717 2.755 2.651 2.755 2,651,944 2.6760 4.29%
2022-12-23 0 2.800 2.800 2.810 2.800 2.950 1,868,999 5,405,907 2.8924 2.642 2.642 2.651 2.642 2.783 1,981,006 2.7289 -1.75%
2022-12-22 0 2.850 2.800 2.850 2.760 2.900 2,131,000 5,995,830 2.8136 2.689 2.642 2.689 2.604 2.736 2,258,708 2.6545 2.52%
2022-12-21 0 2.780 2.750 2.780 2.760 2.810 1,715,000 4,777,070 2.7855 2.623 2.595 2.623 2.604 2.651 1,817,778 2.6280 0.00%
2022-12-20 0 2.780 2.720 2.780 2.710 2.800 2,536,000 6,949,780 2.7404 2.623 2.566 2.623 2.557 2.642 2,687,979 2.5855 2.21%
2022-12-19 0 2.720 2.720 2.740 2.720 2.800 1,631,167 4,463,677 2.7365 2.566 2.566 2.585 2.566 2.642 1,728,921 2.5818 -0.73%
2022-12-16 0 2.740 2.730 2.740 2.710 2.750 1,499,000 4,097,430 2.7334 2.585 2.576 2.585 2.557 2.595 1,588,833 2.5789 -1.08%
2022-12-15 0 2.770 2.750 2.770 2.730 2.800 1,579,000 4,361,190 2.7620 2.613 2.595 2.613 2.576 2.642 1,673,627 2.6058 0.00%
2022-12-14 0 2.770 2.750 2.770 2.730 2.850 1,598,000 4,419,040 2.7654 2.613 2.595 2.613 2.576 2.689 1,693,766 2.6090 0.00%
2022-12-13 0 2.770 2.760 2.770 2.770 2.820 1,863,350 5,230,856 2.8072 2.613 2.604 2.613 2.613 2.661 1,975,018 2.6485 -2.12%
2022-12-12 0 2.830 2.800 2.830 2.750 2.850 1,714,000 4,793,940 2.7969 2.670 2.642 2.670 2.595 2.689 1,816,718 2.6388 1.07%
2022-12-09 0 2.800 2.780 2.800 2.770 2.800 2,715,200 7,564,018 2.7858 2.642 2.623 2.642 2.613 2.642 2,877,918 2.6283 1.08%
2022-12-08 0 2.770 2.740 2.780 2.660 2.790 1,275,549 3,496,066 2.7408 2.613 2.585 2.623 2.510 2.632 1,351,991 2.5859 0.36%
2022-12-07 0 2.760 2.720 2.790 2.730 2.770 1,648,000 4,544,450 2.7576 2.604 2.566 2.632 2.576 2.613 1,746,762 2.6016 0.36%
2022-12-06 0 2.750 2.740 2.760 2.740 2.800 2,241,150 6,222,338 2.7764 2.595 2.585 2.604 2.585 2.642 2,375,459 2.6194 0.00%
2022-12-05 0 2.750 2.730 2.750 2.740 2.800 1,836,000 5,070,630 2.7618 2.595 2.576 2.595 2.585 2.642 1,946,029 2.6056 0.00%
2022-12-02 0 2.750 2.720 2.760 2.690 2.800 1,796,000 4,906,910 2.7321 2.595 2.566 2.604 2.538 2.642 1,903,632 2.5777 -0.36%
2022-12-01 0 2.760 2.710 2.760 2.720 2.800 1,231,083 3,377,694 2.7437 2.604 2.557 2.604 2.566 2.642 1,304,860 2.5885 1.10%
2022-11-30 0 2.730 2.720 2.730 2.730 2.860 2,614,333 7,283,636 2.7860 2.576 2.566 2.576 2.576 2.698 2,771,007 2.6285 -1.44%
2022-11-29 0 2.770 2.750 2.770 2.750 2.790 2,376,000 6,578,820 2.7689 2.613 2.595 2.613 2.595 2.632 2,518,391 2.6123 0.36%
2022-11-28 0 2.760 2.750 2.770 2.690 2.770 2,573,000 7,032,790 2.7333 2.604 2.595 2.613 2.538 2.613 2,727,196 2.5788 1.85%
2022-11-25 0 2.710 2.710 2.750 2.710 2.760 2,263,000 6,180,110 2.7309 2.557 2.557 2.595 2.557 2.604 2,398,619 2.5765 -2.17%
2022-11-24 0 2.770 2.710 2.780 2.720 2.770 1,197,000 3,275,530 2.7364 2.613 2.557 2.623 2.566 2.613 1,268,735 2.5817 0.36%
2022-11-23 0 2.760 2.750 2.770 2.690 2.760 1,462,000 3,951,960 2.7031 2.604 2.595 2.613 2.538 2.604 1,549,616 2.5503 2.22%
2022-11-22 0 2.700 2.690 2.700 2.670 2.740 2,311,000 6,238,660 2.6995 2.547 2.538 2.547 2.519 2.585 2,449,495 2.5469 -0.37%
2022-11-21 0 2.710 2.710 2.780 2.680 2.720 1,546,033 4,172,005 2.6985 2.557 2.557 2.623 2.528 2.566 1,638,685 2.5459 -1.45%
2022-11-18 0 2.750 2.700 2.750 2.690 2.790 975,166 2,656,291 2.7239 2.595 2.547 2.595 2.538 2.632 1,033,606 2.5699 0.73%
2022-11-17 0 2.730 2.730 2.740 2.690 2.800 1,820,815 5,004,772 2.7486 2.576 2.576 2.585 2.538 2.642 1,929,934 2.5932 0.74%
2022-11-16 0 2.710 2.710 2.760 2.670 2.750 1,389,000 3,789,080 2.7279 2.557 2.557 2.604 2.519 2.595 1,472,241 2.5737 -0.37%
2022-11-15 0 2.720 2.720 2.740 2.650 2.750 2,889,000 7,847,720 2.7164 2.566 2.566 2.585 2.500 2.595 3,062,134 2.5628 1.12%
2022-11-14 0 2.690 2.690 2.700 2.510 2.700 2,481,000 6,513,680 2.6254 2.538 2.538 2.547 2.368 2.547 2,629,683 2.4770 3.86%
2022-11-11 0 2.590 2.580 2.590 2.590 2.720 2,738,033 7,235,396 2.6426 2.444 2.434 2.444 2.444 2.566 2,902,120 2.4931 -4.07%
2022-11-10 0 2.700 2.700 2.710 2.680 2.730 1,207,000 3,247,950 2.6909 2.547 2.547 2.557 2.528 2.576 1,279,334 2.5388 -0.74%
2022-11-09 0 2.720 2.710 2.730 2.690 2.740 2,114,350 5,721,351 2.7060 2.566 2.557 2.576 2.538 2.585 2,241,060 2.5530 0.74%
2022-11-08 0 2.700 2.700 2.730 2.700 2.770 3,698,000 10,085,540 2.7273 2.547 2.547 2.576 2.547 2.613 3,919,616 2.5731 0.00%
2022-11-07 0 2.700 2.700 2.730 2.670 2.740 2,362,333 6,387,079 2.7037 2.547 2.547 2.576 2.519 2.585 2,503,904 2.5508 0.00%
2022-11-04 0 2.700 2.700 2.710 2.660 2.710 1,859,000 4,988,460 2.6834 2.547 2.547 2.557 2.510 2.557 1,970,407 2.5317 0.00%
2022-11-03 0 2.700 2.680 2.700 2.670 2.750 2,032,000 5,487,460 2.7005 2.547 2.528 2.547 2.519 2.595 2,153,775 2.5478 -1.46%
2022-11-02 0 2.740 2.720 2.740 2.710 2.800 1,975,000 5,434,330 2.7516 2.585 2.566 2.585 2.557 2.642 2,093,359 2.5960 0.37%
2022-11-01 0 2.730 2.730 2.780 2.680 2.790 3,260,000 8,876,230 2.7228 2.576 2.576 2.623 2.528 2.632 3,455,367 2.5688 1.11%
2022-10-31 0 2.700 2.700 2.730 2.690 2.780 2,713,333 7,380,698 2.7202 2.547 2.547 2.576 2.538 2.623 2,875,939 2.5664 0.00%
2022-10-28 0 2.700 2.670 2.700 2.670 2.750 2,340,250 6,325,396 2.7029 2.547 2.519 2.547 2.519 2.595 2,480,498 2.5501 0.00%
2022-10-27 0 2.700 2.700 2.710 2.620 2.720 3,940,000 10,561,360 2.6805 2.547 2.547 2.557 2.472 2.566 4,176,119 2.5290 0.00%
2022-10-26 0 2.700 2.690 2.700 2.680 2.760 3,112,000 8,431,520 2.7094 2.547 2.538 2.547 2.528 2.604 3,298,498 2.5562 -0.74%
2022-10-25 0 2.720 2.720 2.750 2.600 2.760 7,622,000 20,581,940 2.7003 2.566 2.566 2.595 2.453 2.604 8,078,776 2.5477 0.00%
2022-10-24 0 2.720 2.710 2.720 2.700 2.750 4,431,016 11,979,822 2.7036 2.566 2.557 2.566 2.547 2.595 4,696,561 2.5508 -0.73%
2022-10-21 0 2.740 2.740 2.750 2.720 2.810 2,534,000 6,936,960 2.7376 2.585 2.585 2.595 2.566 2.651 2,685,859 2.5828 -1.08%
2022-10-20 0 2.770 2.740 2.770 2.690 2.770 1,789,332 4,880,286 2.7274 2.613 2.585 2.613 2.538 2.613 1,896,564 2.5732 2.59%
2022-10-19 0 2.700 2.700 2.740 2.700 2.770 5,413,000 14,621,110 2.7011 2.547 2.547 2.585 2.547 2.613 5,737,394 2.5484 -2.17%
2022-10-18 0 2.760 2.730 2.760 2.670 2.810 1,536,000 4,204,690 2.7374 2.604 2.576 2.604 2.519 2.651 1,628,050 2.5827 2.22%
2022-10-17 0 2.700 2.680 2.700 2.650 2.700 1,621,656 4,338,223 2.6752 2.547 2.528 2.547 2.500 2.547 1,718,840 2.5239 0.00%
2022-10-14 0 2.700 2.700 2.710 2.650 2.760 2,946,000 7,937,620 2.6944 2.547 2.547 2.557 2.500 2.604 3,122,550 2.5420 0.00%
2022-10-13 0 2.700 2.680 2.700 2.680 2.730 4,435,666 11,976,431 2.7000 2.547 2.528 2.547 2.528 2.576 4,701,490 2.5474 -0.37%
2022-10-12 0 2.710 2.700 2.710 2.680 2.770 3,605,000 9,751,730 2.7051 2.557 2.547 2.557 2.528 2.613 3,821,043 2.5521 -2.52%
2022-10-11 0 2.780 2.740 2.780 2.720 2.800 1,601,000 4,394,370 2.7448 2.623 2.585 2.623 2.566 2.642 1,696,946 2.5896 0.72%
2022-10-10 0 2.760 2.760 2.770 2.720 2.810 1,486,000 4,086,640 2.7501 2.604 2.604 2.613 2.566 2.651 1,575,054 2.5946 0.36%
2022-10-07 0 2.750 2.750 2.770 2.740 2.830 1,522,000 4,201,800 2.7607 2.595 2.595 2.613 2.585 2.670 1,613,211 2.6046 -2.14%
2022-10-06 0 2.810 2.800 2.810 2.760 2.850 1,600,000 4,453,290 2.7833 2.651 2.642 2.651 2.604 2.689 1,695,886 2.6259 -0.71%
2022-10-05 0 2.830 2.800 2.830 2.800 2.910 2,802,000 8,012,840 2.8597 2.670 2.642 2.670 2.642 2.745 2,969,920 2.6980 -1.39%
2022-10-03 0 2.870 2.840 2.880 2.800 2.890 1,647,000 4,668,070 2.8343 2.708 2.679 2.717 2.642 2.727 1,745,703 2.6740 1.06%
2022-09-30 0 2.840 2.830 2.840 2.810 3.010 2,098,000 6,050,430 2.8839 2.679 2.670 2.679 2.651 2.840 2,223,730 2.7208 1.07%
2022-09-29 0 2.810 2.800 2.810 2.780 2.850 1,496,000 4,221,320 2.8217 2.651 2.642 2.651 2.623 2.689 1,585,653 2.6622 1.08%
2022-09-28 0 2.780 2.760 2.800 2.740 2.820 1,542,000 4,293,080 2.7841 2.623 2.604 2.642 2.585 2.661 1,634,410 2.6267 1.09%
2022-09-27 0 2.750 2.750 2.810 2.750 2.890 1,505,000 4,242,670 2.8190 2.595 2.595 2.651 2.595 2.727 1,595,193 2.6597 -3.85%
2022-09-26 0 2.860 2.820 2.840 2.760 2.870 982,000 2,739,570 2.7898 2.698 2.661 2.679 2.604 2.708 1,040,850 2.6321 3.25%
2022-09-23 0 2.770 2.740 2.770 2.710 2.770 765,000 2,101,230 2.7467 2.613 2.585 2.613 2.557 2.613 810,845 2.5914 1.81%
2022-09-22 0 2.780 2.750 2.780 2.750 2.790 1,198,000 3,313,580 2.7659 2.567 2.539 2.567 2.539 2.576 1,297,492 2.5538 -0.71%
2022-09-21 0 2.800 2.780 2.810 2.750 2.820 1,071,000 2,983,110 2.7854 2.585 2.567 2.595 2.539 2.604 1,159,945 2.5718 0.36%
2022-09-20 0 2.790 2.790 2.820 2.730 2.850 902,000 2,505,470 2.7777 2.576 2.576 2.604 2.521 2.631 976,910 2.5647 1.09%
2022-09-19 0 2.760 2.760 2.770 2.690 2.760 903,000 2,455,930 2.7197 2.548 2.548 2.558 2.484 2.548 977,993 2.5112 0.36%
2022-09-16 0 2.750 2.750 2.760 2.660 2.780 1,029,000 2,775,400 2.6972 2.539 2.539 2.548 2.456 2.567 1,114,457 2.4904 1.85%
2022-09-15 0 2.700 2.700 2.740 2.690 2.800 929,000 2,527,430 2.7206 2.493 2.493 2.530 2.484 2.585 1,006,152 2.5120 -2.17%
2022-09-14 0 2.760 2.720 2.760 2.710 2.890 905,000 2,508,700 2.7720 2.548 2.511 2.548 2.502 2.668 980,159 2.5595 -4.83%
2022-09-13 0 2.900 2.880 2.900 2.830 2.940 2,754,000 7,964,800 2.8921 2.678 2.659 2.678 2.613 2.715 2,982,715 2.6703 2.47%
2022-09-09 0 2.830 2.800 2.840 2.810 2.900 2,408,000 6,787,330 2.8187 2.613 2.585 2.622 2.595 2.678 2,607,980 2.6025 -1.74%
2022-09-08 0 2.880 2.860 2.880 2.770 2.900 3,132,000 8,956,230 2.8596 2.659 2.641 2.659 2.558 2.678 3,392,107 2.6403 3.23%
2022-09-07 0 2.790 2.770 2.800 2.740 2.800 2,150,000 5,939,190 2.7624 2.576 2.558 2.585 2.530 2.585 2,328,554 2.5506 1.45%
2022-09-06 0 2.750 2.750 2.760 2.740 2.770 880,000 2,417,700 2.7474 2.539 2.539 2.548 2.530 2.558 953,083 2.5367 0.00%
2022-09-05 0 2.750 2.750 2.760 2.690 2.780 1,037,000 2,814,900 2.7145 2.539 2.539 2.548 2.484 2.567 1,123,121 2.5063 -1.08%
2022-09-02 0 2.780 2.740 2.810 2.720 2.810 3,589,000 9,875,130 2.7515 2.567 2.530 2.595 2.511 2.595 3,887,061 2.5405 0.36%
2022-09-01 0 2.770 2.750 2.780 2.760 2.840 3,306,000 9,260,630 2.8012 2.558 2.539 2.567 2.548 2.622 3,580,558 2.5864 -4.48%
2022-08-31 0 2.900 2.900 2.910 2.710 2.900 1,626,000 4,642,740 2.8553 2.678 2.678 2.687 2.502 2.678 1,761,037 2.6364 5.45%
2022-08-30 0 2.750 2.730 2.750 2.700 2.770 2,435,000 6,623,220 2.7200 2.539 2.521 2.539 2.493 2.558 2,637,223 2.5114 1.85%
2022-08-29 0 2.700 2.700 2.720 2.700 2.820 2,016,000 5,483,640 2.7201 2.493 2.493 2.511 2.493 2.604 2,183,425 2.5115 -3.57%
2022-08-26 0 2.800 2.770 2.800 2.710 2.830 1,222,000 3,350,200 2.7416 2.585 2.558 2.585 2.502 2.613 1,323,485 2.5313 3.70%
2022-08-25 0 2.700 2.700 2.720 2.700 2.730 995,000 2,698,110 2.7117 2.493 2.493 2.511 2.493 2.521 1,077,633 2.5037 0.00%
2022-08-24 0 2.700 2.700 2.720 2.700 2.750 3,668,000 9,687,150 2.6410 2.493 2.493 2.511 2.493 2.539 3,972,621 2.4385 -1.46%
2022-08-23 0 2.740 2.720 2.740 2.690 2.740 932,000 2,526,690 2.7110 2.530 2.511 2.530 2.484 2.530 1,009,401 2.5032 1.11%
2022-08-22 0 2.710 2.700 2.720 2.660 2.730 943,000 2,552,350 2.7066 2.502 2.493 2.511 2.456 2.521 1,021,315 2.4991 1.12%
2022-08-19 0 2.680 2.680 2.690 2.680 2.750 1,602,000 4,296,120 2.6817 2.474 2.474 2.484 2.474 2.539 1,735,043 2.4761 -0.74%
2022-08-18 0 2.700 2.670 2.700 2.680 2.740 1,024,000 2,759,660 2.6950 2.493 2.465 2.493 2.474 2.530 1,109,042 2.4883 -1.46%
2022-08-17 0 2.740 2.730 2.740 2.740 2.800 1,005,000 2,774,460 2.7607 2.530 2.521 2.530 2.530 2.585 1,088,464 2.5490 -0.36%
2022-08-16 0 2.750 2.750 2.760 2.690 2.760 1,250,000 3,416,830 2.7335 2.539 2.539 2.548 2.484 2.548 1,353,810 2.5239 1.85%
2022-08-15 0 2.700 2.700 2.740 2.630 2.760 1,157,000 3,095,800 2.6757 2.493 2.493 2.530 2.428 2.548 1,253,087 2.4705 0.00%
2022-08-12 0 2.700 2.700 2.710 2.680 2.810 767,000 2,077,490 2.7086 2.493 2.493 2.502 2.474 2.595 830,698 2.5009 -3.91%
2022-08-11 0 2.810 2.790 2.810 2.800 2.840 738,000 2,081,560 2.8205 2.595 2.576 2.595 2.585 2.622 799,290 2.6043 -1.40%
2022-08-10 0 2.850 2.840 2.850 2.830 2.870 4,140,000 11,792,830 2.8485 2.631 2.622 2.631 2.613 2.650 4,483,820 2.6301 0.00%
2022-08-09 0 2.850 2.830 2.850 2.780 2.870 5,617,000 15,135,900 2.6947 2.631 2.613 2.631 2.567 2.650 6,083,483 2.4880 2.52%
2022-08-08 0 2.780 2.780 2.790 2.720 2.780 11,233,000 28,373,980 2.5259 2.567 2.567 2.576 2.511 2.567 12,165,882 2.3323 1.09%
2022-08-05 0 2.750 2.730 2.750 2.690 2.750 775,000 2,120,830 2.7366 2.539 2.521 2.539 2.484 2.539 839,362 2.5267 0.73%
2022-08-04 0 2.730 2.730 2.740 2.650 2.730 897,000 2,388,770 2.6631 2.521 2.521 2.530 2.447 2.521 971,494 2.4589 2.25%
2022-08-03 0 2.670 2.630 2.670 2.640 2.680 796,000 2,111,780 2.6530 2.465 2.428 2.465 2.438 2.474 862,106 2.4496 -0.37%
2022-08-02 0 2.680 2.670 2.680 2.630 2.700 728,000 1,929,410 2.6503 2.474 2.465 2.474 2.428 2.493 788,459 2.4471 -0.74%
2022-08-01 0 2.700 2.700 2.740 2.700 2.890 346,000 953,920 2.7570 2.493 2.493 2.530 2.493 2.668 374,735 2.5456 -6.90%
2022-07-29 0 2.900 2.840 2.900 2.700 2.900 2,243,000 6,265,910 2.7935 2.678 2.622 2.678 2.493 2.678 2,429,277 2.5793 5.45%
2022-07-28 0 2.750 2.750 2.760 2.670 2.750 1,090,000 2,952,390 2.7086 2.539 2.539 2.548 2.465 2.539 1,180,523 2.5009 2.61%
2022-07-27 0 2.680 2.680 2.690 2.660 2.710 626,000 1,677,630 2.6799 2.474 2.474 2.484 2.456 2.502 677,988 2.4744 -1.11%
2022-07-26 0 2.710 2.710 2.720 2.680 2.720 840,000 2,273,520 2.7066 2.502 2.502 2.511 2.474 2.511 909,761 2.4990 0.37%
2022-07-25 0 2.700 2.700 2.720 2.700 2.730 1,891,000 5,128,170 2.7119 2.493 2.493 2.511 2.493 2.521 2,048,044 2.5039 -1.10%
2022-07-22 0 2.730 2.720 2.730 2.690 2.740 3,123,000 8,429,580 2.6992 2.521 2.511 2.521 2.484 2.530 3,382,360 2.4922 0.37%
2022-07-21 0 2.720 2.670 2.730 2.660 2.720 908,000 2,440,940 2.6883 2.511 2.465 2.521 2.456 2.511 983,408 2.4821 0.74%
2022-07-20 0 2.700 2.700 2.710 2.650 2.700 481,000 1,281,280 2.6638 2.493 2.493 2.502 2.447 2.493 520,946 2.4595 0.75%
2022-07-19 0 2.680 2.680 2.690 2.640 2.700 400,000 1,066,150 2.6654 2.474 2.474 2.484 2.438 2.493 433,219 2.4610 -0.74%
2022-07-18 0 2.700 2.700 2.710 2.670 2.720 817,000 2,189,750 2.6802 2.493 2.493 2.502 2.465 2.511 884,851 2.4747 0.00%
2022-07-15 0 2.700 2.700 2.710 2.630 2.730 566,000 1,503,690 2.6567 2.493 2.493 2.502 2.428 2.521 613,005 2.4530 -1.10%
2022-07-14 0 2.730 2.730 2.740 2.620 2.730 1,060,000 2,826,370 2.6664 2.521 2.521 2.530 2.419 2.521 1,148,031 2.4619 1.11%
2022-07-13 0 2.700 2.660 2.700 2.650 2.750 933,000 2,511,620 2.6920 2.493 2.456 2.493 2.447 2.539 1,010,484 2.4856 -1.82%
2022-07-12 0 2.750 2.650 2.750 2.660 2.750 489,000 1,306,540 2.6719 2.539 2.447 2.539 2.456 2.539 529,611 2.4670 1.85%
2022-07-11 0 2.700 2.620 2.710 2.630 2.710 526,000 1,390,420 2.6434 2.493 2.419 2.502 2.428 2.502 569,683 2.4407 -0.37%
2022-07-08 0 2.710 2.660 2.710 2.670 2.730 689,000 1,866,030 2.7083 2.502 2.456 2.502 2.465 2.521 746,220 2.5006 -0.73%
2022-07-07 0 2.730 2.730 2.740 2.670 2.770 456,000 1,240,110 2.7195 2.521 2.521 2.530 2.465 2.558 493,870 2.5110 1.11%
2022-07-06 0 2.700 2.700 2.710 2.620 2.700 413,000 1,097,960 2.6585 2.493 2.493 2.502 2.419 2.493 447,299 2.4546 0.00%
2022-07-05 0 2.700 2.650 2.710 2.660 2.770 851,000 2,306,620 2.7105 2.493 2.447 2.502 2.456 2.558 921,674 2.5026 -3.57%
2022-07-04 0 2.800 2.780 2.810 2.790 2.900 480,000 1,359,870 2.8331 2.585 2.567 2.595 2.576 2.678 519,863 2.6158 -4.44%
2022-06-30 0 2.930 2.930 2.940 2.840 2.950 1,233,000 3,583,500 2.9063 2.705 2.705 2.715 2.622 2.724 1,335,399 2.6835 2.45%
2022-06-29 0 2.860 2.810 2.860 2.740 2.860 2,982,000 8,320,890 2.7904 2.641 2.595 2.641 2.530 2.641 3,229,650 2.5764 2.51%
2022-06-28 0 2.790 2.750 2.790 2.700 2.800 1,760,000 4,767,620 2.7089 2.576 2.539 2.576 2.493 2.585 1,906,165 2.5012 1.09%
2022-06-27 0 2.760 2.730 2.760 2.710 2.800 903,000 2,496,460 2.7646 2.548 2.521 2.548 2.502 2.585 977,993 2.5526 0.36%
2022-06-24 0 2.750 2.710 2.750 2.620 2.850 1,042,000 2,853,970 2.7389 2.539 2.502 2.539 2.419 2.631 1,128,536 2.5289 1.85%
2022-06-23 0 2.700 2.680 2.710 2.670 2.710 333,000 896,030 2.6908 2.493 2.474 2.502 2.465 2.502 360,655 2.4845 -0.37%
2022-06-22 0 2.710 2.660 2.710 2.670 2.720 346,000 930,900 2.6905 2.502 2.456 2.502 2.465 2.511 374,735 2.4842 0.37%
2022-06-21 0 2.700 2.680 2.710 2.690 2.740 275,000 742,590 2.7003 2.493 2.474 2.502 2.484 2.530 297,838 2.4933 -1.46%
2022-06-20 0 2.740 2.710 2.740 2.700 2.750 258,000 703,620 2.7272 2.530 2.502 2.530 2.493 2.539 279,426 2.5181 -0.36%
2022-06-17 0 2.750 2.710 2.750 2.690 2.750 327,000 888,850 2.7182 2.539 2.502 2.539 2.484 2.539 354,157 2.5098 0.36%
2022-06-16 0 2.740 2.690 2.740 2.690 2.750 308,000 836,400 2.7156 2.530 2.484 2.530 2.484 2.539 333,579 2.5074 -0.36%
2022-06-15 0 2.750 2.720 2.750 2.710 2.750 324,000 885,170 2.7320 2.539 2.511 2.539 2.502 2.539 350,908 2.5225 0.73%
2022-06-14 0 2.730 2.700 2.730 2.640 2.730 405,000 1,085,790 2.6810 2.521 2.493 2.521 2.438 2.521 438,635 2.4754 1.11%
2022-06-13 0 2.700 2.670 2.700 2.650 2.720 366,000 978,470 2.6734 2.493 2.465 2.493 2.447 2.511 396,396 2.4684 -1.10%
2022-06-10 0 2.730 2.720 2.730 2.700 2.770 253,000 689,730 2.7262 2.521 2.511 2.521 2.493 2.558 274,011 2.5172 -1.44%
2022-06-09 0 2.770 2.770 2.780 2.660 2.770 604,000 1,624,130 2.6890 2.558 2.558 2.567 2.456 2.558 654,161 2.4828 1.84%
2022-06-08 0 2.720 2.680 2.720 2.660 2.770 326,000 887,610 2.7227 2.511 2.474 2.511 2.456 2.558 353,074 2.5140 -1.45%
2022-06-07 0 2.760 2.730 2.760 2.680 2.780 1,363,000 3,702,420 2.7164 2.548 2.521 2.548 2.474 2.567 1,476,195 2.5081 2.60%
2022-06-06 0 2.690 2.690 2.700 2.620 2.750 393,000 1,049,420 2.6703 2.484 2.484 2.493 2.419 2.539 425,638 2.4655 -0.37%
2022-06-02 0 2.700 2.670 2.740 2.670 2.760 521,000 1,414,100 2.7142 2.493 2.465 2.530 2.465 2.548 564,268 2.5061 -2.17%
2022-06-01 0 2.760 2.700 2.760 2.670 3.010 729,000 2,014,890 2.7639 2.548 2.493 2.548 2.465 2.779 789,542 2.5520 -7.69%
2022-05-31 0 2.990 2.990 3.000 2.710 3.000 1,680,000 4,641,360 2.7627 2.761 2.761 2.770 2.502 2.770 1,819,521 2.5509 8.33%
2022-05-30 0 2.760 2.750 2.780 2.760 2.790 1,619,000 4,495,700 2.7768 2.548 2.539 2.567 2.548 2.576 1,753,455 2.5639 -1.43%
2022-05-27 0 2.800 2.760 2.800 2.740 2.800 1,430,000 3,964,640 2.7725 2.585 2.548 2.585 2.530 2.585 1,548,759 2.5599 0.72%
2022-05-26 0 2.780 2.760 2.780 2.740 2.800 1,577,000 4,348,510 2.7575 2.567 2.548 2.567 2.530 2.585 1,707,967 2.5460 0.72%
2022-05-25 0 2.760 2.740 2.750 2.750 2.810 715,000 1,992,900 2.7873 2.548 2.530 2.539 2.539 2.595 774,380 2.5735 -0.72%
2022-05-24 0 2.780 2.730 2.780 2.690 2.800 1,651,000 4,535,550 2.7472 2.567 2.521 2.567 2.484 2.585 1,788,113 2.5365 3.35%
2022-05-23 0 2.690 2.670 2.690 2.610 2.700 969,000 2,566,670 2.6488 2.484 2.465 2.484 2.410 2.493 1,049,474 2.4457 0.75%
2022-05-20 0 2.670 2.640 2.670 2.560 2.700 703,000 1,836,310 2.6121 2.465 2.438 2.465 2.364 2.493 761,383 2.4118 2.30%
2022-05-19 0 2.610 2.580 2.610 2.570 2.620 265,000 688,890 2.5996 2.410 2.382 2.410 2.373 2.419 287,008 2.4002 -0.38%
2022-05-18 0 2.620 2.600 2.610 2.540 2.640 299,000 774,700 2.5910 2.419 2.401 2.410 2.345 2.438 323,831 2.3923 1.95%
2022-05-17 0 2.570 2.520 2.570 2.530 2.570 458,000 1,166,920 2.5479 2.373 2.327 2.373 2.336 2.373 496,036 2.3525 0.00%
2022-05-16 0 2.570 2.570 2.590 2.520 2.590 543,000 1,386,490 2.5534 2.373 2.373 2.391 2.327 2.391 588,095 2.3576 -0.39%
2022-05-13 0 2.580 2.570 2.580 2.570 2.590 271,000 699,190 2.5800 2.382 2.373 2.382 2.373 2.391 293,506 2.3822 -0.77%
2022-05-12 0 2.600 2.600 2.610 2.500 2.600 407,000 1,033,150 2.5385 2.401 2.401 2.410 2.308 2.401 440,801 2.3438 0.78%
2022-05-11 0 2.580 2.560 2.580 2.550 2.650 982,000 2,541,720 2.5883 2.382 2.364 2.382 2.354 2.447 1,063,553 2.3898 -0.77%
2022-05-10 0 2.600 2.530 2.600 2.540 2.600 912,000 2,337,450 2.5630 2.401 2.336 2.401 2.345 2.401 987,740 2.3665 0.00%
2022-05-06 0 2.600 2.540 2.600 2.510 2.600 14,322,000 34,463,740 2.4063 2.401 2.345 2.401 2.318 2.401 15,511,418 2.2218 0.78%
2022-05-05 0 2.580 2.530 2.580 2.540 2.660 522,000 1,348,580 2.5835 2.382 2.336 2.382 2.345 2.456 565,351 2.3854 -0.77%
2022-05-04 0 2.600 2.550 2.600 2.510 2.670 445,000 1,154,300 2.5939 2.401 2.354 2.401 2.318 2.465 481,957 2.3950 -1.89%
2022-05-03 0 2.650 2.610 2.650 2.620 2.800 518,000 1,381,700 2.6674 2.447 2.410 2.447 2.419 2.585 561,019 2.4628 -4.68%
2022-04-29 0 2.780 2.650 2.780 2.510 2.800 1,636,000 4,256,940 2.6020 2.567 2.447 2.567 2.318 2.585 1,771,867 2.4025 10.76%
2022-04-28 0 2.510 2.500 2.510 2.510 2.590 433,000 1,094,760 2.5283 2.318 2.308 2.318 2.318 2.391 468,960 2.3344 -1.57%
2022-04-27 0 2.550 2.550 2.560 2.510 2.610 498,000 1,263,940 2.5380 2.354 2.354 2.364 2.318 2.410 539,358 2.3434 0.79%
2022-04-26 0 2.530 2.460 2.530 2.430 2.530 1,267,000 3,144,600 2.4819 2.336 2.271 2.336 2.244 2.336 1,372,222 2.2916 1.61%
2022-04-25 0 2.490 2.480 2.500 2.370 2.490 1,199,000 2,907,820 2.4252 2.299 2.290 2.308 2.188 2.299 1,298,575 2.2392 1.63%
2022-04-22 0 2.450 2.450 2.460 2.430 2.530 554,000 1,376,960 2.4855 2.262 2.262 2.271 2.244 2.336 600,009 2.2949 -3.16%
2022-04-21 0 2.530 2.530 2.550 2.530 2.560 798,000 2,033,990 2.5489 2.336 2.336 2.354 2.336 2.364 864,273 2.3534 -0.78%
2022-04-20 0 2.550 2.540 2.550 2.520 2.560 1,748,000 4,461,980 2.5526 2.354 2.345 2.354 2.327 2.364 1,893,169 2.3569 1.19%
2022-04-19 0 2.520 2.520 2.540 2.520 2.560 2,074,000 5,245,790 2.5293 2.327 2.327 2.345 2.327 2.364 2,246,242 2.3354 -1.56%
2022-04-14 0 2.560 2.560 2.580 2.540 2.580 2,359,000 6,027,940 2.5553 2.364 2.364 2.382 2.345 2.382 2,554,911 2.3594 -1.16%
2022-04-13 0 2.590 2.550 2.590 2.540 2.590 2,266,000 5,787,480 2.5541 2.391 2.354 2.391 2.345 2.391 2,454,188 2.3582 0.39%
2022-04-12 0 2.580 2.540 2.610 2.510 2.620 2,771,000 7,129,450 2.5729 2.382 2.345 2.410 2.318 2.419 3,001,127 2.3756 -0.77%
2022-04-11 0 2.600 2.600 2.610 2.580 2.680 2,013,000 5,232,590 2.5994 2.401 2.401 2.410 2.382 2.474 2,180,176 2.4001 -2.99%
2022-04-08 0 2.680 2.650 2.680 2.650 2.710 1,414,000 3,788,020 2.6789 2.474 2.447 2.474 2.447 2.502 1,531,430 2.4735 0.37%
2022-04-07 0 2.670 2.660 2.670 2.620 2.670 2,178,000 5,754,490 2.6421 2.465 2.456 2.465 2.419 2.465 2,358,879 2.4395 -0.37%
2022-04-06 0 2.680 2.680 2.690 2.670 2.780 1,985,000 5,390,590 2.7157 2.474 2.474 2.484 2.465 2.567 2,149,851 2.5074 -3.25%
2022-04-04 0 2.770 2.720 2.770 2.710 2.780 1,953,000 5,375,660 2.7525 2.558 2.511 2.558 2.502 2.567 2,115,193 2.5415 1.47%
2022-04-01 0 2.730 2.720 2.750 2.730 2.800 1,886,000 5,225,670 2.7708 2.521 2.511 2.539 2.521 2.585 2,042,629 2.5583 -2.50%
2022-03-31 0 2.800 2.740 2.800 2.650 2.800 1,104,000 2,970,610 2.6908 2.585 2.530 2.585 2.447 2.585 1,195,685 2.4844 4.87%
2022-03-30 0 2.670 2.660 2.670 2.650 2.670 595,000 1,582,350 2.6594 2.465 2.456 2.465 2.447 2.465 644,414 2.4555 0.00%
2022-03-29 0 2.670 2.630 2.670 2.600 2.690 1,812,000 4,747,890 2.6202 2.465 2.428 2.465 2.401 2.484 1,962,484 2.4193 -0.74%
2022-03-28 0 2.690 2.690 2.700 2.660 2.690 940,000 2,511,630 2.6719 2.484 2.484 2.493 2.456 2.484 1,018,065 2.4671 0.75%
2022-03-25 0 2.670 2.650 2.670 2.630 2.690 454,000 1,207,320 2.6593 2.465 2.447 2.465 2.428 2.484 491,704 2.4554 -0.74%
2022-03-24 0 2.690 2.640 2.690 2.610 2.700 866,000 2,300,160 2.6561 2.484 2.438 2.484 2.410 2.493 937,920 2.4524 0.37%
2022-03-23 0 2.680 2.680 2.690 2.650 2.680 508,000 1,356,100 2.6695 2.474 2.474 2.484 2.447 2.474 550,189 2.4648 0.37%
2022-03-22 0 2.670 2.670 2.680 2.640 2.690 843,000 2,248,980 2.6678 2.465 2.465 2.474 2.438 2.484 913,010 2.4633 0.00%
2022-03-21 0 2.670 2.640 2.670 2.640 2.750 800,000 2,130,030 2.6625 2.465 2.438 2.465 2.438 2.539 866,439 2.4584 -1.11%
2022-03-18 0 2.700 2.700 2.720 2.690 2.740 744,000 2,012,100 2.7044 2.493 2.493 2.511 2.484 2.530 805,788 2.4971 -0.37%
2022-03-17 0 2.710 2.700 2.720 2.640 2.750 1,182,000 3,171,730 2.6834 2.502 2.493 2.511 2.438 2.539 1,280,163 2.4776 1.12%
2022-03-16 0 2.680 2.630 2.680 2.590 2.690 1,057,000 2,773,930 2.6243 2.474 2.428 2.474 2.391 2.484 1,144,782 2.4231 0.37%
2022-03-15 0 2.670 2.620 2.670 2.510 2.670 932,000 2,413,670 2.5898 2.465 2.419 2.465 2.318 2.465 1,009,401 2.3912 0.75%
2022-03-14 0 2.650 2.600 2.650 2.570 2.720 699,000 1,844,110 2.6382 2.447 2.401 2.447 2.373 2.511 757,051 2.4359 -1.85%
2022-03-11 0 2.700 2.700 2.710 2.560 2.700 1,026,000 2,663,190 2.5957 2.493 2.493 2.502 2.364 2.493 1,111,208 2.3967 0.37%
2022-03-10 0 2.690 2.690 2.700 2.630 2.720 932,000 2,497,390 2.6796 2.484 2.484 2.493 2.428 2.511 1,009,401 2.4741 -1.10%
2022-03-09 0 2.720 2.700 2.720 2.690 2.730 2,385,000 6,486,630 2.7198 2.511 2.493 2.511 2.484 2.521 2,583,070 2.5112 0.74%
2022-03-08 0 2.700 2.700 2.710 2.640 2.760 4,582,000 12,242,050 2.6718 2.493 2.493 2.502 2.438 2.548 4,962,528 2.4669 2.27%
2022-03-07 0 2.640 2.620 2.660 2.630 2.820 4,024,000 10,755,570 2.6729 2.438 2.419 2.456 2.428 2.604 4,358,187 2.4679 -2.22%
2022-03-04 0 2.700 2.690 2.700 2.630 2.740 848,000 2,259,840 2.6649 2.493 2.484 2.493 2.428 2.530 918,425 2.4606 -0.37%
2022-03-03 0 2.710 2.670 2.710 2.680 2.800 1,107,000 3,024,210 2.7319 2.502 2.465 2.502 2.474 2.585 1,198,935 2.5224 0.37%
2022-03-02 0 2.700 2.670 2.700 2.640 2.710 1,122,000 2,999,870 2.6737 2.493 2.465 2.493 2.438 2.502 1,215,180 2.4687 -0.74%
2022-03-01 0 2.720 2.720 2.740 2.700 2.820 1,315,000 3,622,650 2.7549 2.511 2.511 2.530 2.493 2.604 1,424,209 2.5436 -1.09%
2022-02-28 0 2.750 2.740 2.760 2.710 2.810 1,780,000 4,873,980 2.7382 2.539 2.530 2.548 2.502 2.595 1,927,826 2.5282 -1.79%
2022-02-25 0 2.800 2.790 2.800 2.620 2.800 1,751,000 4,701,140 2.6848 2.585 2.576 2.585 2.419 2.585 1,896,418 2.4790 3.32%
2022-02-24 0 2.710 2.680 2.710 2.660 2.840 1,287,000 3,524,900 2.7389 2.502 2.474 2.502 2.456 2.622 1,393,883 2.5288 -4.58%
2022-02-23 0 2.840 2.800 2.840 2.800 2.850 1,553,000 4,400,320 2.8334 2.622 2.585 2.622 2.585 2.631 1,681,974 2.6162 0.35%
2022-02-22 0 2.830 2.800 2.830 2.750 2.850 1,511,000 4,242,860 2.8080 2.613 2.585 2.613 2.539 2.631 1,636,486 2.5927 1.43%
2022-02-21 0 2.790 2.760 2.790 2.630 2.860 1,750,000 4,755,520 2.7174 2.576 2.548 2.576 2.428 2.641 1,895,335 2.5091 2.57%
2022-02-18 0 2.720 2.720 2.780 2.720 2.830 1,871,000 5,171,620 2.7641 2.511 2.511 2.567 2.511 2.613 2,026,383 2.5521 -3.89%
2022-02-17 0 2.830 2.800 2.840 2.700 2.840 2,372,000 6,611,740 2.7874 2.613 2.585 2.622 2.493 2.622 2,568,991 2.5737 1.80%
2022-02-16 0 2.780 2.740 2.780 2.680 2.780 2,039,000 5,497,920 2.6964 2.567 2.530 2.567 2.474 2.567 2,208,336 2.4896 2.58%
2022-02-15 0 2.710 2.680 2.710 2.620 2.720 1,906,000 5,048,590 2.6488 2.502 2.474 2.502 2.419 2.511 2,064,290 2.4457 2.26%
2022-02-14 0 2.650 2.630 2.650 2.620 2.660 1,557,000 4,104,350 2.6361 2.447 2.428 2.447 2.419 2.456 1,686,306 2.4339 0.00%
2022-02-11 0 2.650 2.600 2.650 2.560 2.650 1,224,000 3,185,770 2.6028 2.447 2.401 2.447 2.364 2.447 1,325,651 2.4032 1.92%
2022-02-10 0 2.600 2.600 2.610 2.510 2.610 853,000 2,185,390 2.5620 2.401 2.401 2.410 2.318 2.410 923,840 2.3655 0.39%
2022-02-09 0 2.590 2.560 2.590 2.570 2.600 402,000 1,037,410 2.5806 2.391 2.364 2.391 2.373 2.401 435,385 2.3827 -0.38%
2022-02-08 0 2.600 2.530 2.600 2.500 2.600 717,000 1,840,850 2.5674 2.401 2.336 2.401 2.308 2.401 776,546 2.3706 2.77%
2022-02-07 0 2.530 2.520 2.530 2.460 2.560 1,168,000 2,926,850 2.5059 2.336 2.327 2.336 2.271 2.364 1,265,000 2.3137 -1.17%
2022-02-04 0 2.560 2.550 2.570 2.520 2.640 633,000 1,628,120 2.5721 2.364 2.354 2.373 2.327 2.438 685,570 2.3748 -1.54%
2022-01-31 0 2.600 2.570 2.600 2.580 2.640 455,000 1,190,100 2.6156 2.401 2.373 2.401 2.382 2.438 492,787 2.4150 0.78%
2022-01-28 0 2.580 2.520 2.580 2.530 2.580 655,000 1,661,730 2.5370 2.382 2.327 2.382 2.336 2.382 709,397 2.3425 0.39%
2022-01-27 0 2.570 2.540 2.580 2.530 2.590 650,000 1,659,050 2.5524 2.373 2.345 2.382 2.336 2.391 703,981 2.3567 -1.15%
2022-01-26 0 2.600 2.550 2.600 2.560 2.600 1,720,000 4,432,420 2.5770 2.401 2.354 2.401 2.364 2.401 1,862,843 2.3794 0.00%
2022-01-25 0 2.600 2.540 2.600 2.520 2.600 1,724,000 4,412,640 2.5595 2.401 2.345 2.401 2.327 2.401 1,867,175 2.3633 0.00%
2022-01-24 0 2.600 2.560 2.600 2.520 2.600 1,515,000 3,860,510 2.5482 2.401 2.364 2.401 2.327 2.401 1,640,818 2.3528 0.00%
2022-01-21 0 2.600 2.590 2.600 2.570 2.650 2,304,000 6,017,040 2.6116 2.401 2.391 2.401 2.373 2.447 2,495,343 2.4113 -1.89%
2022-01-20 0 2.650 2.630 2.650 2.600 2.650 1,606,000 4,238,580 2.6392 2.447 2.428 2.447 2.401 2.447 1,739,376 2.4368 1.92%
2022-01-19 0 2.600 2.600 2.630 2.600 2.650 865,000 2,267,400 2.6213 2.401 2.401 2.428 2.401 2.447 936,837 2.4203 -1.14%
2022-01-18 0 2.630 2.600 2.630 2.600 2.650 2,034,000 5,358,990 2.6347 2.428 2.401 2.428 2.401 2.447 2,202,920 2.4327 0.77%
2022-01-17 0 2.610 2.580 2.620 2.560 2.610 2,164,000 5,611,710 2.5932 2.410 2.382 2.419 2.364 2.410 2,343,717 2.3944 0.38%
2022-01-14 0 2.600 2.600 2.610 2.560 2.710 1,460,000 3,794,950 2.5993 2.401 2.401 2.410 2.364 2.502 1,581,251 2.4000 -4.06%
2022-01-13 0 2.710 2.660 2.710 2.600 2.760 4,115,000 11,117,970 2.7018 2.502 2.456 2.502 2.401 2.548 4,456,744 2.4946 4.23%
2022-01-12 0 2.600 2.600 2.610 2.600 2.720 4,204,000 11,242,420 2.6742 2.401 2.401 2.410 2.401 2.511 4,553,135 2.4692 -3.35%
2022-01-11 0 2.690 2.680 2.700 2.630 2.730 3,725,000 9,946,530 2.6702 2.484 2.474 2.493 2.428 2.521 4,034,355 2.4655 2.28%
2022-01-10 0 2.630 2.630 2.650 2.610 2.650 500,000 1,316,080 2.6322 2.428 2.428 2.447 2.410 2.447 541,524 2.4303 0.38%
2022-01-07 0 2.620 2.610 2.630 2.600 2.620 1,024,000 2,681,270 2.6184 2.419 2.410 2.428 2.401 2.419 1,109,042 2.4176 0.38%
2022-01-06 0 2.610 2.610 2.620 2.570 2.610 727,000 1,881,260 2.5877 2.410 2.410 2.419 2.373 2.410 787,376 2.3893 1.16%
2022-01-05 0 2.580 2.560 2.580 2.550 2.610 1,151,000 2,968,250 2.5788 2.382 2.364 2.382 2.354 2.410 1,246,589 2.3811 -0.77%
2022-01-04 0 2.600 2.600 2.610 2.580 2.640 777,000 2,028,990 2.6113 2.401 2.401 2.410 2.382 2.438 841,529 2.4111 0.00%
2022-01-03 0 2.600 2.610 2.620 2.590 2.650 795,000 2,083,120 2.6203 2.401 2.410 2.419 2.391 2.447 861,023 2.4194 -1.89%
2021-12-31 0 2.650 2.640 2.650 2.620 2.670 721,000 1,915,060 2.6561 2.447 2.438 2.447 2.419 2.465 780,878 2.4524 1.15%
2021-12-30 0 2.620 2.610 2.620 2.610 2.680 961,000 2,537,930 2.6409 2.419 2.410 2.419 2.410 2.474 1,040,809 2.4384 -0.76%
2021-12-29 0 2.640 2.640 2.650 2.560 2.640 1,213,000 3,150,640 2.5974 2.438 2.438 2.447 2.364 2.438 1,313,738 2.3982 2.33%
2021-12-28 0 2.580 2.580 2.590 2.550 2.670 2,094,000 5,414,670 2.5858 2.382 2.382 2.391 2.354 2.465 2,267,903 2.3875 -3.37%
2021-12-24 0 2.670 2.660 2.670 2.670 2.690 379,000 1,015,020 2.6782 2.465 2.456 2.465 2.465 2.484 410,475 2.4728 -0.37%
2021-12-23 0 2.680 2.660 2.680 2.510 2.700 2,657,000 6,901,840 2.5976 2.474 2.456 2.474 2.318 2.493 2,877,659 2.3984 5.93%
2021-12-22 0 2.530 2.530 2.540 2.480 2.540 1,754,000 4,408,350 2.5133 2.336 2.336 2.345 2.290 2.345 1,899,667 2.3206 0.00%
2021-12-21 0 2.530 2.480 2.530 2.480 2.560 1,715,000 4,345,290 2.5337 2.336 2.290 2.336 2.290 2.364 1,857,428 2.3394 0.40%
2021-12-20 0 2.520 2.510 2.520 2.510 2.580 682,000 1,724,820 2.5291 2.327 2.318 2.327 2.318 2.382 738,639 2.3351 -1.56%
2021-12-17 0 2.560 2.530 2.560 2.540 2.590 667,000 1,711,540 2.5660 2.364 2.336 2.364 2.345 2.391 722,393 2.3693 -0.78%
2021-12-16 0 2.580 2.520 2.590 2.520 2.580 991,000 2,545,420 2.5685 2.382 2.327 2.391 2.327 2.382 1,073,301 2.3716 0.39%
2021-12-15 0 2.570 2.530 2.570 2.550 2.570 582,000 1,492,020 2.5636 2.373 2.336 2.373 2.354 2.373 630,334 2.3670 0.39%
2021-12-14 0 2.560 2.540 2.570 2.510 2.570 735,000 1,864,490 2.5367 2.364 2.345 2.373 2.318 2.373 796,041 2.3422 -0.39%
2021-12-13 0 2.570 2.510 2.570 2.510 2.580 947,000 2,403,830 2.5384 2.373 2.318 2.373 2.318 2.382 1,025,647 2.3437 2.39%
2021-12-10 0 2.510 2.500 2.510 2.450 2.580 902,000 2,260,770 2.5064 2.318 2.308 2.318 2.262 2.382 976,910 2.3142 -1.57%
2021-12-09 0 2.550 2.520 2.550 2.510 2.550 820,000 2,064,140 2.5172 2.354 2.327 2.354 2.318 2.354 888,100 2.3242 0.00%
2021-12-08 0 2.550 2.550 2.560 2.490 2.570 947,000 2,389,870 2.5236 2.354 2.354 2.364 2.299 2.373 1,025,647 2.3301 -0.39%
2021-12-07 0 2.560 2.510 2.560 2.500 2.580 980,000 2,475,940 2.5265 2.364 2.318 2.364 2.308 2.382 1,061,387 2.3327 0.39%
2021-12-06 0 2.550 2.540 2.550 2.530 2.600 805,000 2,057,590 2.5560 2.354 2.345 2.354 2.336 2.401 871,854 2.3600 -1.92%
2021-12-03 0 2.600 2.540 2.600 2.530 2.640 904,000 2,321,160 2.5677 2.401 2.345 2.401 2.336 2.438 979,076 2.3708 0.40%
2021-12-02 0 2.600 2.530 2.600 2.400 2.600 1,581,000 3,995,850 2.5274 2.391 2.327 2.391 2.207 2.391 1,719,176 2.3243 0.00%
2021-12-01 0 2.600 2.600 2.610 2.540 2.700 2,190,000 5,651,330 2.5805 2.391 2.391 2.400 2.336 2.483 2,381,401 2.3731 -3.70%
2021-11-30 0 2.700 2.590 2.700 2.570 2.700 2,167,000 5,748,430 2.6527 2.483 2.382 2.483 2.363 2.483 2,356,391 2.4395 1.89%
2021-11-29 0 2.650 2.640 2.660 2.620 2.740 2,090,000 5,548,940 2.6550 2.437 2.428 2.446 2.409 2.520 2,272,662 2.4416 -1.85%
2021-11-26 0 2.700 2.680 2.700 2.660 2.720 2,000,000 5,371,840 2.6859 2.483 2.465 2.483 2.446 2.501 2,174,796 2.4700 0.00%
2021-11-25 0 2.700 2.660 2.700 2.670 2.710 1,534,000 4,126,680 2.6901 2.483 2.446 2.483 2.455 2.492 1,668,068 2.4739 0.75%
2021-11-24 0 2.680 2.670 2.680 2.650 2.700 2,321,000 6,231,160 2.6847 2.465 2.455 2.465 2.437 2.483 2,523,851 2.4689 1.13%
2021-11-23 0 2.650 2.600 2.650 2.570 2.670 1,985,000 5,122,800 2.5808 2.437 2.391 2.437 2.363 2.455 2,158,485 2.3733 1.92%
2021-11-22 0 2.600 2.600 2.620 2.600 2.700 2,024,000 5,290,160 2.6137 2.391 2.391 2.409 2.391 2.483 2,200,893 2.4036 -3.70%
2021-11-19 0 2.700 2.650 2.700 2.540 2.740 1,876,000 4,937,540 2.6320 2.483 2.437 2.483 2.336 2.520 2,039,959 2.4204 2.27%
2021-11-18 0 2.640 2.600 2.640 2.600 2.700 1,257,000 3,295,400 2.6216 2.428 2.391 2.428 2.391 2.483 1,366,859 2.4109 1.54%
2021-11-17 0 2.600 2.600 2.650 2.590 2.740 2,870,000 7,520,860 2.6205 2.391 2.391 2.437 2.382 2.520 3,120,832 2.4099 -2.62%
2021-11-16 0 2.670 2.640 2.670 2.640 2.780 3,875,000 10,393,830 2.6823 2.455 2.428 2.455 2.428 2.557 4,213,667 2.4667 -1.48%
2021-11-15 0 2.710 2.680 2.710 2.630 2.720 553,000 1,486,300 2.6877 2.492 2.465 2.492 2.419 2.501 601,331 2.4717 0.00%
2021-11-12 0 2.710 2.670 2.710 2.620 2.710 608,000 1,622,550 2.6687 2.492 2.455 2.492 2.409 2.492 661,138 2.4542 0.37%
2021-11-11 0 2.700 2.700 2.710 2.560 2.700 891,000 2,305,520 2.5876 2.483 2.483 2.492 2.354 2.483 968,872 2.3796 3.85%
2021-11-10 0 2.600 2.600 2.640 2.600 2.760 750,000 1,999,120 2.6655 2.391 2.391 2.428 2.391 2.538 815,548 2.4513 -5.45%
2021-11-09 0 2.750 2.730 2.740 2.590 2.800 1,917,000 5,125,860 2.6739 2.529 2.511 2.520 2.382 2.575 2,084,542 2.4590 5.77%
2021-11-08 0 2.600 2.600 2.610 2.480 2.600 3,620,000 9,174,090 2.5343 2.391 2.391 2.400 2.281 2.391 3,936,381 2.3306 2.36%
2021-11-05 0 2.540 2.490 2.540 2.460 2.600 697,000 1,761,260 2.5269 2.336 2.290 2.336 2.262 2.391 757,916 2.3238 1.60%
2021-11-04 0 2.500 2.500 2.510 2.440 2.590 945,000 2,351,320 2.4882 2.299 2.299 2.308 2.244 2.382 1,027,591 2.2882 -1.19%
2021-11-03 0 2.530 2.520 2.530 2.490 2.640 1,141,000 2,864,080 2.5101 2.327 2.317 2.327 2.290 2.428 1,240,721 2.3084 -0.78%
2021-11-02 0 2.550 2.500 2.550 2.500 2.700 584,000 1,499,010 2.5668 2.345 2.299 2.345 2.299 2.483 635,040 2.3605 2.00%
2021-11-01 0 2.500 2.500 2.510 2.430 2.530 495,000 1,220,620 2.4659 2.299 2.299 2.308 2.235 2.327 538,262 2.2677 -1.19%
2021-10-29 0 2.530 2.480 2.530 2.480 2.580 491,000 1,229,880 2.5048 2.327 2.281 2.327 2.281 2.373 533,912 2.3035 1.20%
2021-10-28 0 2.500 2.500 2.510 2.430 2.540 640,000 1,592,400 2.4881 2.299 2.299 2.308 2.235 2.336 695,935 2.2881 -1.19%
2021-10-27 0 2.530 2.500 2.530 2.450 2.560 895,000 2,208,350 2.4674 2.327 2.299 2.327 2.253 2.354 973,221 2.2691 -1.17%
2021-10-26 0 2.560 2.530 2.560 2.510 2.610 897,000 2,275,200 2.5365 2.354 2.327 2.354 2.308 2.400 975,396 2.3326 0.39%
2021-10-25 0 2.550 2.520 2.550 2.480 2.690 1,352,000 3,406,200 2.5194 2.345 2.317 2.345 2.281 2.474 1,470,162 2.3169 0.00%
2021-10-22 0 2.550 2.550 2.560 2.500 2.680 550,000 1,393,840 2.5343 2.345 2.345 2.354 2.299 2.465 598,069 2.3306 0.39%
2021-10-21 0 2.540 2.500 2.560 2.480 2.600 622,000 1,555,650 2.5010 2.336 2.299 2.354 2.281 2.391 676,362 2.3000 -2.31%
2021-10-20 0 2.600 2.580 2.600 2.580 2.800 753,000 1,985,730 2.6371 2.391 2.373 2.391 2.373 2.575 818,811 2.4251 -3.70%
2021-10-19 0 2.700 2.700 2.710 2.650 2.800 970,000 2,621,440 2.7025 2.483 2.483 2.492 2.437 2.575 1,054,776 2.4853 -3.57%
2021-10-18 0 2.800 2.800 2.810 2.800 2.930 835,000 2,409,060 2.8851 2.575 2.575 2.584 2.575 2.695 907,977 2.6532 -2.44%
2021-10-15 0 2.870 2.870 2.900 2.860 3.000 1,678,000 4,856,250 2.8941 2.639 2.639 2.667 2.630 2.759 1,824,654 2.6615 -1.71%
2021-10-12 0 2.920 2.890 2.920 2.690 2.950 7,749,000 21,866,010 2.8218 2.685 2.658 2.685 2.474 2.713 8,426,247 2.5950 8.55%
2021-10-11 0 2.690 2.670 2.700 2.630 2.700 3,317,000 8,891,240 2.6805 2.474 2.455 2.483 2.419 2.483 3,606,899 2.4651 1.13%
2021-10-08 0 2.660 2.660 2.670 2.620 2.680 955,000 2,522,480 2.6413 2.446 2.446 2.455 2.409 2.465 1,038,465 2.4290 -0.75%
2021-10-07 0 2.680 2.680 2.690 2.650 2.700 860,000 2,300,900 2.6755 2.465 2.465 2.474 2.437 2.483 935,162 2.4604 1.13%
2021-10-06 0 2.650 2.650 2.660 2.620 2.670 5,110,000 13,478,940 2.6378 2.437 2.437 2.446 2.409 2.455 5,556,603 2.4258 -0.75%
2021-10-05 0 2.670 2.660 2.670 2.600 2.670 1,392,000 3,698,400 2.6569 2.455 2.446 2.455 2.391 2.455 1,513,658 2.4434 0.00%
2021-10-04 0 2.670 2.670 2.680 2.590 2.700 615,000 1,614,690 2.6255 2.455 2.455 2.465 2.382 2.483 668,750 2.4145 -1.11%
2021-09-30 0 2.700 2.620 2.700 2.590 2.700 1,836,000 4,820,120 2.6253 2.483 2.409 2.483 2.382 2.483 1,996,463 2.4143 1.89%
2021-09-29 0 2.650 2.620 2.650 2.620 2.680 1,576,000 4,166,590 2.6438 2.437 2.409 2.437 2.409 2.465 1,713,739 2.4313 -1.12%
2021-09-28 0 2.680 2.600 2.680 2.550 2.680 1,753,000 4,586,810 2.6165 2.465 2.391 2.465 2.345 2.465 1,906,209 2.4062 2.29%
2021-09-27 0 2.620 2.560 2.620 2.550 2.750 1,369,000 3,551,020 2.5939 2.409 2.354 2.409 2.345 2.529 1,488,648 2.3854 -0.76%
2021-09-24 0 2.640 2.610 2.640 2.570 2.700 2,925,000 7,649,550 2.6152 2.428 2.400 2.428 2.363 2.483 3,180,639 2.4050 2.72%
2021-09-23 0 2.570 2.520 2.570 2.420 2.800 1,735,000 4,425,710 2.5508 2.363 2.317 2.363 2.225 2.575 1,886,635 2.3458 6.20%
2021-09-21 0 2.420 2.390 2.420 2.380 2.490 1,743,000 4,225,110 2.4240 2.225 2.198 2.225 2.189 2.290 1,895,335 2.2292 0.83%
2021-09-20 0 2.400 2.350 2.400 2.300 2.460 4,578,000 10,938,590 2.3894 2.207 2.161 2.207 2.115 2.262 4,978,108 2.1973 -2.44%
2021-09-17 0 2.460 2.410 2.460 2.360 2.460 1,991,000 4,824,770 2.4233 2.262 2.216 2.262 2.170 2.262 2,165,009 2.2285 2.50%
2021-09-16 0 2.400 2.400 2.410 2.370 2.490 909,000 2,195,090 2.4148 2.207 2.207 2.216 2.180 2.290 988,445 2.2208 -2.04%
2021-09-15 0 2.450 2.450 2.460 2.370 2.480 1,278,000 3,121,270 2.4423 2.253 2.253 2.262 2.180 2.281 1,389,695 2.2460 2.08%
2021-09-14 0 2.400 2.400 2.410 2.310 2.400 991,000 2,328,570 2.3497 2.207 2.207 2.216 2.124 2.207 1,077,611 2.1609 1.51%
2021-09-13 0 2.400 2.360 2.400 2.340 2.450 1,881,000 4,458,100 2.3701 2.174 2.138 2.174 2.120 2.219 2,076,368 2.1471 -2.04%
2021-09-10 0 2.450 2.420 2.450 2.340 2.450 1,681,000 4,032,520 2.3989 2.219 2.192 2.219 2.120 2.219 1,855,595 2.1732 4.26%
2021-09-09 0 2.350 2.350 2.360 2.310 2.400 3,706,000 8,601,120 2.3209 2.129 2.129 2.138 2.093 2.174 4,090,920 2.1025 -2.08%
2021-09-08 0 2.400 2.390 2.400 2.380 2.460 5,128,000 12,386,140 2.4154 2.174 2.165 2.174 2.156 2.229 5,660,614 2.1881 0.00%
2021-09-07 0 2.400 2.380 2.400 2.330 2.470 3,469,000 8,221,590 2.3700 2.174 2.156 2.174 2.111 2.238 3,829,304 2.1470 2.13%
2021-09-06 0 2.350 2.330 2.350 2.300 2.500 3,705,000 8,672,990 2.3409 2.129 2.111 2.129 2.084 2.265 4,089,816 2.1206 -6.00%
2021-09-03 0 2.500 2.500 2.510 2.250 2.500 1,956,000 4,534,050 2.3180 2.265 2.265 2.274 2.038 2.265 2,159,158 2.0999 7.76%
2021-09-02 0 2.320 2.310 2.320 2.300 2.370 774,000 1,794,630 2.3186 2.102 2.093 2.102 2.084 2.147 854,391 2.1005 -0.43%
2021-09-01 0 2.330 2.300 2.330 2.210 2.440 5,284,000 12,100,350 2.2900 2.111 2.084 2.111 2.002 2.210 5,832,817 2.0745 -4.90%
2021-08-31 0 2.450 2.400 2.450 2.340 2.500 4,285,000 10,346,520 2.4146 2.219 2.174 2.219 2.120 2.265 4,730,057 2.1874 2.08%
2021-08-30 0 2.400 2.400 2.410 2.400 2.600 5,342,000 13,033,730 2.4399 2.174 2.174 2.183 2.174 2.355 5,896,841 2.2103 -7.69%
2021-08-27 0 2.600 2.600 2.620 2.580 2.670 4,866,000 12,723,640 2.6148 2.355 2.355 2.373 2.337 2.419 5,371,402 2.3688 0.78%
2021-08-26 0 2.580 2.540 2.580 2.460 2.590 3,026,000 7,741,220 2.5582 2.337 2.301 2.337 2.229 2.346 3,340,292 2.3175 2.79%
2021-08-25 0 2.510 2.510 2.520 2.450 2.550 3,931,000 9,779,580 2.4878 2.274 2.274 2.283 2.219 2.310 4,339,289 2.2537 -1.57%
2021-08-24 0 2.550 2.540 2.550 2.520 2.640 4,775,000 12,294,720 2.5748 2.310 2.301 2.310 2.283 2.392 5,270,950 2.3325 -2.30%
2021-08-23 0 2.610 2.590 2.610 2.510 2.630 4,034,000 10,426,680 2.5847 2.364 2.346 2.364 2.274 2.383 4,452,987 2.3415 3.98%
2021-08-20 0 2.510 2.510 2.520 2.370 2.550 2,415,000 5,875,430 2.4329 2.274 2.274 2.283 2.147 2.310 2,665,831 2.2040 0.40%
2021-08-19 0 2.500 2.500 2.540 2.300 2.530 5,945,000 13,884,710 2.3355 2.265 2.265 2.301 2.084 2.292 6,562,471 2.1158 2.46%
2021-08-18 0 2.440 2.400 2.440 2.360 2.630 5,476,600 13,813,192 2.5222 2.210 2.174 2.210 2.138 2.383 6,045,421 2.2849 -6.87%
2021-08-17 0 2.620 2.610 2.630 2.610 2.740 2,289,000 6,112,270 2.6703 2.373 2.364 2.383 2.364 2.482 2,526,744 2.4190 -0.76%
2021-08-16 0 2.640 2.620 2.640 2.520 2.660 3,093,400 7,988,024 2.5823 2.392 2.373 2.392 2.283 2.410 3,414,693 2.3393 1.93%
2021-08-13 0 2.590 2.550 2.590 2.490 2.600 4,412,900 11,147,703 2.5262 2.346 2.310 2.346 2.256 2.355 4,871,241 2.2885 2.78%
2021-08-12 0 2.520 2.500 2.520 2.500 2.620 6,520,300 16,562,100 2.5401 2.283 2.265 2.283 2.265 2.373 7,197,524 2.3011 -3.82%
2021-08-11 0 2.620 2.600 2.620 2.560 2.730 2,845,000 7,391,460 2.5981 2.373 2.355 2.373 2.319 2.473 3,140,493 2.3536 -0.76%
2021-08-10 0 2.640 2.630 2.640 2.500 2.690 6,224,000 16,001,630 2.5710 2.392 2.383 2.392 2.265 2.437 6,870,449 2.3291 3.13%
2021-08-09 0 2.560 2.520 2.560 2.510 2.640 1,799,000 4,572,220 2.5415 2.319 2.283 2.319 2.274 2.392 1,985,851 2.3024 -2.29%
2021-08-06 0 2.620 2.600 2.620 2.560 2.880 2,492,500 6,560,590 2.6321 2.373 2.355 2.373 2.319 2.609 2,751,381 2.3845 -5.42%
2021-08-05 0 2.770 2.710 2.770 2.720 2.970 3,726,000 10,553,490 2.8324 2.509 2.455 2.509 2.464 2.691 4,112,997 2.5659 -3.15%
2021-08-04 0 2.860 2.820 2.850 2.730 2.870 5,801,000 16,107,650 2.7767 2.591 2.555 2.582 2.473 2.600 6,403,515 2.5154 2.14%
2021-08-03 0 2.800 2.750 2.800 2.680 2.870 6,641,200 18,118,918 2.7283 2.537 2.491 2.537 2.428 2.600 7,330,981 2.4716 3.70%
2021-08-02 0 2.700 2.700 2.720 2.670 2.800 3,204,000 8,833,350 2.7570 2.446 2.446 2.464 2.419 2.537 3,536,780 2.4976 -2.88%
2021-07-30 0 2.780 2.680 2.780 2.680 2.780 6,198,600 16,737,478 2.7002 2.518 2.428 2.518 2.428 2.518 6,842,411 2.4461 1.09%
2021-07-29 0 2.750 2.750 2.790 2.640 2.800 6,543,000 17,770,130 2.7159 2.491 2.491 2.527 2.392 2.537 7,222,582 2.4604 4.17%
2021-07-28 0 2.640 2.640 2.650 2.430 2.650 2,228,000 5,699,100 2.5579 2.392 2.392 2.401 2.201 2.401 2,459,409 2.3173 8.64%
2021-07-27 0 2.430 2.380 2.430 2.390 2.640 5,172,000 12,886,180 2.4915 2.201 2.156 2.201 2.165 2.392 5,709,184 2.2571 -3.95%
2021-07-26 0 2.530 2.500 2.540 2.500 2.640 1,964,500 5,015,835 2.5532 2.292 2.265 2.301 2.265 2.392 2,168,541 2.3130 -1.17%
2021-07-23 0 2.560 2.560 2.600 2.520 2.630 1,892,300 4,884,236 2.5811 2.319 2.319 2.355 2.283 2.383 2,088,842 2.3383 -2.66%
2021-07-22 0 2.630 2.620 2.660 2.600 2.760 2,176,000 5,817,780 2.6736 2.383 2.373 2.410 2.355 2.500 2,402,008 2.4220 0.00%
2021-07-21 0 2.630 2.600 2.630 2.540 2.650 6,019,000 15,551,860 2.5838 2.383 2.355 2.383 2.301 2.401 6,644,157 2.3407 -0.38%
2021-07-20 0 2.640 2.620 2.680 2.470 2.700 3,707,000 9,640,260 2.6006 2.392 2.373 2.428 2.238 2.446 4,092,024 2.3559 -4.00%
2021-07-19 0 2.750 2.750 2.800 2.740 3.000 4,268,000 11,886,890 2.7851 2.491 2.491 2.537 2.482 2.718 4,711,291 2.5231 -5.17%
2021-07-16 0 2.900 2.900 2.930 2.860 3.070 4,480,000 13,101,770 2.9245 2.627 2.627 2.654 2.591 2.781 4,945,310 2.6493 -5.54%
2021-07-15 0 3.070 3.020 3.070 2.930 3.090 6,460,000 19,381,600 3.0002 2.781 2.736 2.781 2.654 2.799 7,130,961 2.7180 2.33%
2021-07-14 0 3.000 3.000 3.010 2.930 3.100 6,320,000 18,978,660 3.0030 2.718 2.718 2.727 2.654 2.808 6,976,420 2.7204 -3.23%
2021-07-13 0 3.100 3.070 3.100 2.980 3.180 6,261,000 19,119,020 3.0537 2.808 2.781 2.808 2.700 2.881 6,911,292 2.7663 4.03%
2021-07-12 0 2.980 2.950 2.980 2.860 3.010 6,483,000 18,877,880 2.9119 2.700 2.672 2.700 2.591 2.727 7,156,350 2.6379 2.76%
2021-07-09 0 2.900 2.900 2.920 2.860 3.050 10,106,000 29,445,630 2.9137 2.627 2.627 2.645 2.591 2.763 11,155,649 2.6395 -1.69%
2021-07-08 0 2.950 2.950 3.000 2.930 3.150 6,890,000 20,653,640 2.9976 2.672 2.672 2.718 2.654 2.854 7,605,622 2.7156 -6.05%
2021-07-07 0 3.140 3.120 3.140 2.960 3.150 6,758,000 20,357,510 3.0124 2.845 2.826 2.845 2.681 2.854 7,459,912 2.7289 3.97%
2021-07-06 0 3.020 3.020 3.070 2.980 3.050 4,826,000 14,444,210 2.9930 2.736 2.736 2.781 2.700 2.763 5,327,247 2.7114 0.67%
2021-07-05 0 3.000 3.000 3.020 2.930 3.110 4,977,000 14,864,160 2.9866 2.718 2.718 2.736 2.654 2.817 5,493,931 2.7056 -2.91%
2021-07-02 0 3.090 3.050 3.090 3.010 3.190 3,721,000 11,441,480 3.0748 2.799 2.763 2.799 2.727 2.890 4,107,478 2.7855 -1.59%
2021-06-30 0 3.140 3.100 3.140 3.040 3.290 4,839,100 15,083,810 3.1171 2.845 2.808 2.845 2.754 2.980 5,341,708 2.8238 -1.87%
2021-06-29 0 3.200 3.170 3.200 3.130 3.470 7,035,000 22,515,100 3.2004 2.899 2.872 2.899 2.835 3.144 7,765,683 2.8993 -5.88%
2021-06-28 0 3.400 3.400 3.440 3.330 3.820 3,549,000 12,294,750 3.4643 3.080 3.080 3.116 3.017 3.461 3,917,613 3.1383 -10.99%
2021-06-25 0 3.820 3.740 3.820 3.350 3.880 13,124,000 48,947,530 3.7296 3.461 3.388 3.461 3.035 3.515 14,487,110 3.3787 14.03%
2021-06-24 0 3.350 3.350 3.420 3.320 3.450 4,209,000 14,124,780 3.3559 3.035 3.035 3.098 3.008 3.125 4,646,163 3.0401 -1.47%
2021-06-23 0 3.400 3.400 3.430 3.320 3.480 7,787,000 26,397,960 3.3900 3.080 3.080 3.107 3.008 3.153 8,595,788 3.0710 1.19%
2021-06-22 0 3.360 3.360 3.390 3.000 3.410 5,711,000 19,121,170 3.3481 3.044 3.044 3.071 2.718 3.089 6,304,167 3.0331 0.30%
2021-06-21 0 3.350 3.310 3.350 3.220 3.460 2,676,000 8,818,810 3.2955 3.035 2.999 3.035 2.917 3.134 2,953,940 2.9854 3.40%
2021-06-18 0 3.240 3.220 3.240 3.210 3.320 5,229,000 16,955,010 3.2425 2.935 2.917 2.935 2.908 3.008 5,772,104 2.9374 0.31%
2021-06-17 0 3.230 3.220 3.240 3.160 3.390 2,519,000 8,247,410 3.2741 2.926 2.917 2.935 2.863 3.071 2,780,633 2.9660 2.22%
2021-06-16 0 3.160 3.160 3.220 3.160 3.340 2,120,000 6,800,130 3.2076 2.863 2.863 2.917 2.863 3.026 2,340,191 2.9058 -1.25%
2021-06-15 0 3.200 3.200 3.210 3.140 3.380 1,991,000 6,470,140 3.2497 2.899 2.899 2.908 2.845 3.062 2,197,793 2.9439 -3.03%
2021-06-11 0 3.300 3.270 3.300 3.180 3.420 3,785,000 12,760,120 3.3712 2.989 2.962 2.989 2.881 3.098 4,178,125 3.0540 3.12%
2021-06-10 0 3.200 3.200 3.270 3.190 3.380 3,074,000 10,033,080 3.2639 2.899 2.899 2.962 2.890 3.062 3,393,278 2.9568 -4.48%
2021-06-09 0 3.350 3.350 3.450 3.270 3.480 3,415,000 11,365,220 3.3280 3.035 3.035 3.125 2.962 3.153 3,769,695 3.0149 0.00%
2021-06-08 0 3.350 3.350 3.370 3.250 3.400 5,633,000 18,618,470 3.3052 3.035 3.035 3.053 2.944 3.080 6,218,065 2.9943 0.90%
2021-06-07 0 3.320 3.320 3.400 3.250 3.450 3,129,000 10,480,820 3.3496 3.008 3.008 3.080 2.944 3.125 3,453,990 3.0344 -2.35%
2021-06-04 0 3.400 3.390 3.400 3.330 3.590 3,474,000 12,039,320 3.4655 3.080 3.071 3.080 3.017 3.252 3,834,823 3.1395 -2.86%
2021-06-03 0 3.500 3.500 3.510 3.410 3.680 4,792,000 16,811,460 3.5082 3.171 3.171 3.180 3.089 3.334 5,289,716 3.1781 -2.78%
2021-06-02 0 3.600 3.550 3.600 3.510 3.860 3,290,000 11,938,110 3.6286 3.261 3.216 3.261 3.180 3.497 3,631,712 3.2872 -4.51%
2021-06-01 0 3.770 3.760 3.770 3.540 3.870 5,946,000 21,983,210 3.6971 3.415 3.406 3.415 3.207 3.506 6,563,575 3.3493 6.80%
2021-05-31 0 3.530 3.520 3.530 3.530 3.710 3,516,000 12,699,400 3.6119 3.198 3.189 3.198 3.198 3.361 3,881,186 3.2720 -2.49%
2021-05-28 0 3.620 3.600 3.630 3.530 3.850 3,224,000 12,019,500 3.7281 3.279 3.261 3.288 3.198 3.488 3,558,857 3.3773 0.56%
2021-05-27 0 3.600 3.600 3.610 3.510 3.900 2,713,000 9,965,060 3.6731 3.261 3.261 3.270 3.180 3.533 2,994,783 3.3275 0.84%
2021-05-26 0 3.570 3.570 3.580 3.440 3.620 2,395,000 8,456,070 3.5307 3.234 3.234 3.243 3.116 3.279 2,643,754 3.1985 1.71%
2021-05-25 0 3.510 3.510 3.530 3.430 3.630 2,096,000 7,404,380 3.5326 3.180 3.180 3.198 3.107 3.288 2,313,699 3.2002 0.29%
2021-05-24 0 3.500 3.500 3.540 3.350 4.100 9,617,000 34,525,935 3.5901 3.171 3.171 3.207 3.035 3.714 10,615,859 3.2523 -12.50%
2021-05-21 0 4.000 3.990 4.000 3.830 4.100 5,284,000 20,959,280 3.9666 3.624 3.615 3.624 3.470 3.714 5,832,817 3.5933 2.56%
2021-05-20 0 3.900 3.900 3.910 3.700 4.300 4,655,000 18,359,700 3.9441 3.533 3.533 3.542 3.352 3.895 5,138,487 3.5730 3.45%
2021-05-18 0 3.770 3.770 3.800 3.560 3.890 4,237,000 16,098,890 3.7996 3.415 3.415 3.442 3.225 3.524 4,677,071 3.4421 6.50%
2021-05-17 0 3.540 3.540 3.600 3.360 3.750 5,185,000 18,732,250 3.6128 3.207 3.207 3.261 3.044 3.397 5,723,534 3.2728 4.12%
2021-05-14 0 3.400 3.400 3.410 3.310 3.500 5,237,000 17,853,540 3.4091 3.080 3.080 3.089 2.999 3.171 5,780,935 3.0883 0.00%
2021-05-13 0 3.400 3.340 3.400 3.200 3.600 4,744,000 16,052,670 3.3838 3.080 3.026 3.080 2.899 3.261 5,236,730 3.0654 3.03%
2021-05-12 0 3.300 3.240 3.300 3.010 3.310 7,536,000 24,275,510 3.2213 2.989 2.935 2.989 2.727 2.999 8,318,718 2.9182 9.27%
2021-05-11 0 3.020 3.020 3.030 2.900 3.100 3,134,000 9,351,630 2.9839 2.736 2.736 2.745 2.627 2.808 3,459,509 2.7032 -2.58%
2021-05-10 0 3.100 3.090 3.100 2.950 3.290 5,505,000 16,988,080 3.0859 2.808 2.799 2.808 2.672 2.980 6,076,771 2.7956 -6.06%
2021-05-07 0 3.300 3.150 3.300 3.110 3.410 5,106,000 16,450,960 3.2219 2.989 2.854 2.989 2.817 3.089 5,636,329 2.9187 -1.79%
2021-05-06 0 3.360 3.330 3.360 3.220 3.430 2,758,000 9,231,110 3.3470 3.044 3.017 3.044 2.917 3.107 3,044,457 3.0321 -0.59%
2021-05-05 0 3.380 3.370 3.380 3.300 3.530 4,429,000 15,152,570 3.4212 3.062 3.053 3.062 2.989 3.198 4,889,013 3.0993 -0.59%
2021-05-04 0 3.400 3.400 3.470 3.280 3.500 4,311,000 14,575,440 3.3810 3.080 3.080 3.144 2.971 3.171 4,758,757 3.0629 -2.86%
2021-05-03 0 3.500 3.400 3.500 3.300 3.850 6,171,000 21,714,770 3.5188 3.171 3.080 3.171 2.989 3.488 6,811,944 3.1877 -10.26%
2021-04-30 0 3.900 3.830 3.900 3.770 4.200 3,387,000 13,373,220 3.9484 3.533 3.470 3.533 3.415 3.805 3,738,787 3.5769 0.52%
2021-04-29 0 3.880 3.870 3.880 3.530 3.890 7,472,000 27,602,110 3.6941 3.515 3.506 3.515 3.198 3.524 8,248,071 3.3465 8.08%
2021-04-28 0 3.590 3.570 3.600 3.300 3.650 12,139,000 42,119,520 3.4698 3.252 3.234 3.261 2.989 3.307 13,399,804 3.1433 4.66%
2021-04-27 0 3.430 3.380 3.430 2.980 3.560 10,230,000 33,991,520 3.3227 3.107 3.062 3.107 2.700 3.225 11,292,528 3.0101 13.95%
2021-04-26 0 3.010 3.010 3.020 2.930 3.050 6,211,000 18,587,620 2.9927 2.727 2.727 2.736 2.654 2.763 6,856,099 2.7111 1.01%
2021-04-23 0 2.980 2.970 2.980 2.870 3.050 3,786,000 11,113,680 2.9355 2.700 2.691 2.700 2.600 2.763 4,179,229 2.6593 -0.67%
2021-04-22 0 3.000 2.950 3.000 2.890 3.100 2,928,000 8,813,180 3.0100 2.718 2.672 2.718 2.618 2.808 3,232,114 2.7268 4.53%
2021-04-21 0 2.870 2.870 2.890 2.840 3.000 3,422,000 9,880,780 2.8874 2.600 2.600 2.618 2.573 2.718 3,777,422 2.6157 -4.33%
2021-04-20 0 3.000 2.950 3.000 2.930 3.160 2,390,000 7,219,720 3.0208 2.718 2.672 2.718 2.654 2.863 2,638,235 2.7366 0.67%
2021-04-19 0 2.980 2.930 2.990 2.800 2.990 3,857,000 11,284,730 2.9258 2.700 2.654 2.709 2.537 2.709 4,257,603 2.6505 6.43%
2021-04-16 0 2.800 2.790 2.820 2.670 2.900 4,988,000 13,907,190 2.7881 2.537 2.527 2.555 2.419 2.627 5,506,073 2.5258 6.46%
2021-04-15 0 2.630 2.630 2.680 2.600 3.000 5,369,000 15,000,550 2.7939 2.383 2.383 2.428 2.355 2.718 5,926,645 2.5310 -6.07%
2021-04-14 0 2.800 2.770 2.800 2.690 2.820 3,538,000 9,791,940 2.7676 2.537 2.509 2.537 2.437 2.555 3,905,471 2.5072 3.32%
2021-04-13 0 2.710 2.710 2.760 2.700 2.810 4,058,000 11,110,890 2.7380 2.455 2.455 2.500 2.446 2.546 4,479,480 2.4804 -2.52%
2021-04-12 0 2.780 2.740 2.780 2.690 2.820 2,725,000 7,426,590 2.7254 2.518 2.482 2.518 2.437 2.555 3,008,029 2.4689 1.46%
2021-04-09 0 2.740 2.730 2.750 2.640 2.740 1,779,000 4,788,760 2.6918 2.482 2.473 2.491 2.392 2.482 1,963,774 2.4385 1.48%
2021-04-08 0 2.700 2.700 2.730 2.690 2.780 2,321,000 6,307,110 2.7174 2.446 2.446 2.473 2.437 2.518 2,562,068 2.4617 -1.82%
2021-04-07 0 2.750 2.750 2.780 2.750 2.950 1,790,000 5,035,280 2.8130 2.491 2.491 2.518 2.491 2.672 1,975,916 2.5483 -5.82%
2021-04-01 0 2.920 2.920 3.000 2.920 3.090 2,571,000 7,751,920 3.0151 2.645 2.645 2.718 2.645 2.799 2,838,034 2.7314 -5.81%
2021-03-31 0 3.100 3.090 3.100 2.790 3.100 3,021,000 8,720,300 2.8866 2.808 2.799 2.808 2.527 2.808 3,334,773 2.6150 4.73%
2021-03-30 0 2.960 2.880 2.960 2.850 2.960 3,195,000 9,286,050 2.9064 2.681 2.609 2.681 2.582 2.681 3,526,845 2.6330 0.34%
2021-03-29 0 2.950 2.880 2.950 2.710 2.950 8,796,000 24,819,410 2.8217 2.672 2.609 2.672 2.455 2.672 9,709,587 2.5562 5.36%
2021-03-26 0 2.800 2.740 2.800 2.730 2.900 2,330,000 6,497,590 2.7887 2.537 2.482 2.537 2.473 2.627 2,572,003 2.5263 -2.78%
2021-03-25 0 2.880 2.710 2.880 2.660 2.880 2,064,000 5,630,380 2.7279 2.609 2.455 2.609 2.410 2.609 2,278,375 2.4712 3.60%
2021-03-24 0 2.780 2.700 2.820 2.600 2.780 2,018,000 5,318,920 2.6357 2.518 2.446 2.555 2.355 2.518 2,227,597 2.3877 2.96%
2021-03-23 0 2.700 2.700 2.730 2.680 2.760 1,993,000 5,383,070 2.7010 2.446 2.446 2.473 2.428 2.500 2,200,001 2.4468 -2.17%
2021-03-22 0 2.760 2.760 2.790 2.730 2.900 1,832,000 5,135,290 2.8031 2.500 2.500 2.527 2.473 2.627 2,022,279 2.5394 -4.83%
2021-03-19 0 2.900 2.890 2.910 2.810 2.940 1,805,000 5,222,960 2.8936 2.627 2.618 2.636 2.546 2.663 1,992,474 2.6213 -1.36%
2021-03-18 0 2.940 2.930 2.960 2.850 3.050 2,706,000 7,949,820 2.9378 2.663 2.654 2.681 2.582 2.763 2,987,056 2.6614 2.44%
2021-03-17 0 2.870 2.860 2.870 2.800 2.950 2,079,000 5,949,380 2.8617 2.600 2.591 2.600 2.537 2.672 2,294,933 2.5924 -2.71%
2021-03-16 0 2.950 2.940 2.950 2.900 3.070 2,064,000 6,209,460 3.0085 2.672 2.663 2.672 2.627 2.781 2,278,375 2.7254 0.00%
2021-03-15 0 2.950 2.900 2.950 2.880 3.120 1,967,000 5,939,360 3.0195 2.672 2.627 2.672 2.609 2.826 2,171,300 2.7354 -3.28%
2021-03-12 0 3.050 3.050 3.090 2.910 3.150 2,061,000 6,239,210 3.0273 2.763 2.763 2.799 2.636 2.854 2,275,064 2.7424 4.81%
2021-03-11 0 2.910 2.870 2.910 2.730 2.950 2,944,000 8,538,360 2.9003 2.636 2.600 2.636 2.473 2.672 3,249,775 2.6274 1.75%
2021-03-10 0 2.860 2.780 2.860 2.680 3.000 3,009,000 8,511,100 2.8285 2.591 2.518 2.591 2.428 2.718 3,321,527 2.5624 6.72%
2021-03-09 0 2.680 2.590 2.680 2.540 2.680 2,075,000 5,446,870 2.6250 2.428 2.346 2.428 2.301 2.428 2,290,518 2.3780 1.52%
2021-03-08 0 2.640 2.640 2.660 2.610 2.770 1,999,000 5,340,680 2.6717 2.392 2.392 2.410 2.364 2.509 2,206,624 2.4203 -5.71%
2021-03-05 0 2.800 2.730 2.800 2.600 2.810 2,117,000 5,826,560 2.7523 2.537 2.473 2.537 2.355 2.546 2,336,880 2.4933 1.08%
2021-03-04 0 2.770 2.770 2.800 2.700 2.940 2,106,000 5,914,770 2.8085 2.509 2.509 2.537 2.446 2.663 2,324,737 2.5443 -6.10%
2021-03-03 0 2.950 2.900 2.950 2.800 3.000 3,948,000 11,407,450 2.8894 2.672 2.627 2.672 2.537 2.718 4,358,055 2.6176 1.72%
2021-03-02 0 2.900 2.840 2.900 2.730 3.070 4,292,000 12,340,350 2.8752 2.627 2.573 2.627 2.473 2.781 4,737,784 2.6047 -4.92%
2021-03-01 0 3.050 3.010 3.050 2.890 3.100 4,031,000 11,956,990 2.9663 2.763 2.727 2.763 2.618 2.808 4,449,675 2.6872 4.45%
2021-02-26 0 2.920 2.920 3.000 2.900 3.190 4,052,000 12,150,000 2.9985 2.645 2.645 2.718 2.627 2.890 4,472,857 2.7164 -10.70%
2021-02-25 0 3.270 3.190 3.270 3.000 3.270 4,823,000 14,891,370 3.0876 2.962 2.890 2.962 2.718 2.962 5,323,936 2.7971 5.48%
2021-02-24 0 3.100 3.030 3.100 3.010 3.570 3,581,000 11,302,230 3.1562 2.808 2.745 2.808 2.727 3.234 3,952,937 2.8592 -7.46%
2021-02-23 0 3.350 3.300 3.350 3.200 3.400 3,284,000 10,915,090 3.3237 3.035 2.989 3.035 2.899 3.080 3,625,089 3.0110 0.00%
2021-02-22 0 3.350 3.300 3.350 3.250 3.580 4,479,000 15,321,280 3.4207 3.035 2.989 3.035 2.944 3.243 4,944,206 3.0988 -6.16%
2021-02-19 0 3.570 3.480 3.570 3.440 3.570 6,631,000 23,156,450 3.4922 3.234 3.153 3.234 3.116 3.234 7,319,722 3.1636 -0.28%
2021-02-18 0 3.580 3.580 3.590 3.490 3.800 4,217,000 15,067,560 3.5731 3.243 3.243 3.252 3.162 3.442 4,654,994 3.2369 -5.04%
2021-02-17 0 3.770 3.770 3.780 3.740 3.930 2,791,000 10,616,760 3.8039 3.415 3.415 3.424 3.388 3.560 3,080,884 3.4460 -2.08%
2021-02-16 0 3.850 3.850 3.900 3.740 3.960 3,658,000 14,194,410 3.8804 3.488 3.488 3.533 3.388 3.587 4,037,934 3.5153 1.32%
2021-02-11 0 3.800 3.750 3.800 3.590 3.890 2,775,000 10,493,070 3.7813 3.442 3.397 3.442 3.252 3.524 3,063,222 3.4255 5.56%
2021-02-10 0 3.600 3.580 3.600 3.300 3.630 5,839,000 20,427,270 3.4984 3.261 3.243 3.261 2.989 3.288 6,445,461 3.1692 4.35%
2021-02-09 0 3.450 3.450 3.470 3.210 3.550 5,951,000 20,066,130 3.3719 3.125 3.125 3.144 2.908 3.216 6,569,094 3.0546 4.55%
2021-02-08 0 3.300 3.250 3.300 2.700 3.300 9,861,000 29,781,820 3.0202 2.989 2.944 2.989 2.446 2.989 10,885,202 2.7360 29.41%
2021-02-05 0 2.550 2.550 2.620 2.470 2.650 7,345,000 18,826,360 2.5632 2.310 2.310 2.373 2.238 2.401 8,107,880 2.3220 2.00%
2021-02-04 0 2.500 2.500 2.540 2.500 2.690 5,017,000 12,927,600 2.5768 2.265 2.265 2.301 2.265 2.437 5,538,085 2.3343 -3.10%
2021-02-03 0 2.580 2.580 2.670 2.550 2.800 7,721,000 20,540,440 2.6603 2.337 2.337 2.419 2.310 2.537 8,522,933 2.4100 -4.44%
2021-02-02 0 2.700 2.700 2.710 2.670 2.880 5,234,000 14,474,970 2.7656 2.446 2.446 2.455 2.419 2.609 5,777,624 2.5054 0.00%
2021-02-01 0 2.700 2.700 2.760 2.610 2.810 5,982,000 16,135,610 2.6974 2.446 2.446 2.500 2.364 2.546 6,603,314 2.4436 1.50%
2021-01-29 0 2.660 2.650 2.660 2.660 2.880 4,099,000 11,345,200 2.7678 2.410 2.401 2.410 2.410 2.609 4,524,738 2.5074 -5.00%
2021-01-28 0 2.800 2.800 2.860 2.800 3.050 6,118,000 17,633,350 2.8822 2.537 2.537 2.591 2.537 2.763 6,753,439 2.6110 -7.59%
2021-01-27 0 3.030 3.010 3.030 2.990 3.440 5,263,000 16,717,680 3.1765 2.745 2.727 2.745 2.709 3.116 5,809,636 2.8776 -4.72%
2021-01-26 0 3.180 3.170 3.190 2.850 3.220 5,176,000 16,171,200 3.1243 2.881 2.872 2.890 2.582 2.917 5,713,600 2.8303 10.42%
2021-01-25 0 2.880 2.880 2.980 2.790 2.930 5,743,000 16,390,830 2.8541 2.609 2.609 2.700 2.527 2.654 6,339,490 2.5855 -0.69%
2021-01-22 0 2.900 2.900 2.910 2.900 3.100 7,394,000 21,836,950 2.9533 2.627 2.627 2.636 2.627 2.808 8,161,970 2.6755 -4.92%
2021-01-21 0 3.050 3.010 3.050 2.760 3.210 7,198,000 21,892,250 3.0414 2.763 2.727 2.763 2.500 2.908 7,945,612 2.7553 -3.48%
2021-01-20 0 3.160 3.160 3.230 3.090 3.300 5,134,000 16,625,120 3.2382 2.863 2.863 2.926 2.799 2.989 5,667,237 2.9335 1.94%
2021-01-19 0 3.100 3.010 3.100 3.010 3.370 5,574,000 17,795,540 3.1926 2.808 2.727 2.808 2.727 3.053 6,152,937 2.8922 0.32%
2021-01-18 0 3.090 3.070 3.090 2.780 3.170 7,237,000 21,711,260 3.0000 2.799 2.781 2.799 2.518 2.872 7,988,663 2.7178 9.96%
2021-01-15 0 2.810 2.780 2.800 2.750 2.850 5,508,000 15,426,900 2.8008 2.546 2.518 2.537 2.491 2.582 6,080,082 2.5373 0.00%
2021-01-14 0 2.810 2.810 2.830 2.790 3.020 5,574,000 16,304,650 2.9251 2.546 2.546 2.564 2.527 2.736 6,152,937 2.6499 -3.44%
2021-01-13 0 2.910 2.910 2.940 2.660 2.950 7,013,000 19,472,840 2.7767 2.636 2.636 2.663 2.410 2.672 7,741,398 2.5154 7.78%
2021-01-12 0 2.700 2.700 2.740 2.590 2.780 6,424,000 17,397,450 2.7082 2.446 2.446 2.482 2.346 2.518 7,091,222 2.4534 3.45%
2021-01-11 0 2.610 2.610 2.650 2.570 2.730 5,754,000 15,295,980 2.6583 2.364 2.364 2.401 2.328 2.473 6,351,633 2.4082 -1.51%
2021-01-08 0 2.650 2.650 2.690 2.500 2.730 5,707,000 15,157,190 2.6559 2.401 2.401 2.437 2.265 2.473 6,299,751 2.4060 1.92%
2021-01-07 0 2.600 2.600 2.640 2.500 2.690 6,048,000 15,893,030 2.6278 2.355 2.355 2.392 2.265 2.437 6,676,169 2.3806 -1.89%
2021-01-06 0 2.650 2.610 2.650 2.600 2.840 6,024,000 16,096,710 2.6721 2.401 2.364 2.401 2.355 2.573 6,649,676 2.4207 -5.36%
2021-01-05 0 2.800 2.780 2.800 2.600 2.810 7,578,000 20,516,420 2.7074 2.537 2.518 2.537 2.355 2.546 8,365,081 2.4526 7.69%
2021-01-04 0 2.600 2.580 2.600 2.540 2.660 7,752,000 20,061,570 2.5879 2.355 2.337 2.355 2.301 2.410 8,557,153 2.3444 0.00%
2020-12-31 0 2.600 2.570 2.620 2.570 2.670 1,696,000 4,493,810 2.6497 2.355 2.328 2.373 2.328 2.419 1,872,153 2.4003 -1.14%
2020-12-30 0 2.630 2.570 2.630 2.500 2.670 3,888,000 10,098,050 2.5972 2.383 2.328 2.383 2.265 2.419 4,291,823 2.3529 0.77%
2020-12-29 0 2.610 2.560 2.610 2.510 2.640 2,164,000 5,607,590 2.5913 2.364 2.319 2.364 2.274 2.392 2,388,762 2.3475 -1.14%
2020-12-28 0 2.640 2.570 2.640 2.560 2.780 1,818,000 4,808,560 2.6450 2.392 2.328 2.392 2.319 2.518 2,006,825 2.3961 -1.12%
2020-12-24 0 2.670 2.650 2.670 2.620 2.690 866,000 2,300,530 2.6565 2.419 2.401 2.419 2.373 2.437 955,946 2.4065 0.75%
2020-12-23 0 2.650 2.620 2.640 2.520 2.700 2,933,000 7,636,220 2.6036 2.401 2.373 2.392 2.283 2.446 3,237,633 2.3586 4.33%
2020-12-22 0 2.540 2.520 2.550 2.510 2.830 2,501,000 6,635,230 2.6530 2.301 2.283 2.310 2.274 2.564 2,760,764 2.4034 -4.51%
2020-12-21 0 2.660 2.610 2.640 2.410 2.720 4,602,000 11,685,820 2.5393 2.410 2.364 2.392 2.183 2.464 5,079,982 2.3004 12.71%
2020-12-18 0 2.360 2.290 2.360 2.310 2.530 9,559,000 22,741,960 2.3791 2.138 2.075 2.138 2.093 2.292 10,551,835 2.1553 -4.84%
2020-12-17 0 2.480 2.480 2.520 2.460 2.590 951,000 2,389,280 2.5124 2.247 2.247 2.283 2.229 2.346 1,049,775 2.2760 -2.36%
2020-12-16 0 2.540 2.520 2.540 2.520 2.650 1,922,000 4,965,520 2.5835 2.301 2.283 2.301 2.283 2.401 2,121,626 2.3404 -2.31%
2020-12-15 0 2.600 2.580 2.620 2.500 2.680 3,972,000 10,405,650 2.6198 2.355 2.337 2.373 2.265 2.428 4,384,547 2.3733 2.36%
2020-12-14 0 2.540 2.510 2.540 2.500 2.610 9,474,990 23,969,764 2.5298 2.301 2.274 2.301 2.265 2.364 10,459,100 2.2918 -2.31%
2020-12-11 0 2.600 2.550 2.630 2.570 2.660 4,465,000 11,576,200 2.5927 2.355 2.310 2.383 2.328 2.410 4,928,752 2.3487 1.96%
2020-12-10 0 2.550 2.550 2.570 2.490 2.800 29,718,000 75,971,980 2.5564 2.310 2.310 2.328 2.256 2.537 32,804,628 2.3159 -5.56%
2020-12-09 0 2.700 2.700 2.710 2.600 3.040 23,654,000 67,627,670 2.8590 2.446 2.446 2.455 2.355 2.754 26,110,797 2.5900 -9.09%
2020-12-08 0 2.970 2.960 2.970 2.900 3.090 22,455,000 67,159,990 2.9909 2.691 2.681 2.691 2.627 2.799 24,787,264 2.7095 0.68%
2020-12-07 0 2.950 2.950 2.990 2.610 3.000 17,253,000 50,336,950 2.9176 2.672 2.672 2.709 2.364 2.718 19,044,964 2.6431 7.66%
2020-12-04 0 2.740 2.740 2.750 2.580 2.740 4,797,000 12,811,900 2.6708 2.482 2.482 2.491 2.337 2.482 5,295,235 2.4195 5.66%
2020-12-03 0 2.600 2.570 2.600 2.530 2.770 5,090,000 13,368,320 2.6264 2.349 2.322 2.349 2.286 2.503 5,633,401 2.3730 -4.41%
2020-12-02 0 2.720 2.730 2.750 2.680 2.770 9,386,000 25,529,970 2.7200 2.458 2.467 2.485 2.421 2.503 10,388,035 2.4576 -0.37%
2020-12-01 0 2.730 2.730 2.740 2.610 2.800 11,705,000 31,719,040 2.7099 2.467 2.467 2.476 2.358 2.530 12,954,608 2.4485 3.80%
2020-11-30 0 2.630 2.640 2.660 2.600 2.670 5,979,000 15,730,460 2.6310 2.376 2.385 2.403 2.349 2.412 6,617,309 2.3772 1.15%
2020-11-27 0 2.600 2.530 2.600 2.510 2.670 10,804,000 27,643,420 2.5586 2.349 2.286 2.349 2.268 2.412 11,957,419 2.3118 -1.52%
2020-11-26 0 2.640 2.580 2.640 2.550 2.810 9,424,010 24,898,836 2.6421 2.385 2.331 2.385 2.304 2.539 10,430,103 2.3872 -4.35%
2020-11-25 0 2.760 2.690 2.760 2.680 2.770 3,089,000 8,381,160 2.7132 2.494 2.431 2.494 2.421 2.503 3,418,777 2.4515 4.15%
2020-11-24 0 2.650 2.650 2.700 2.500 2.760 4,963,000 13,051,030 2.6297 2.394 2.394 2.440 2.259 2.494 5,492,842 2.3760 -3.64%
2020-11-23 0 2.750 2.750 2.780 2.630 2.920 6,226,000 17,453,010 2.8032 2.485 2.485 2.512 2.376 2.638 6,890,678 2.5328 4.17%
2020-11-20 0 2.640 2.640 2.650 2.400 2.640 4,216,000 10,783,630 2.5578 2.385 2.385 2.394 2.168 2.385 4,666,094 2.3111 14.78%
2020-11-19 0 2.300 2.300 2.370 2.200 2.400 10,977,000 25,386,650 2.3127 2.078 2.078 2.141 1.988 2.168 12,148,888 2.0896 5.50%
2020-11-18 0 2.180 2.180 2.200 2.120 2.350 10,278,000 22,702,780 2.2089 1.970 1.970 1.988 1.916 2.123 11,375,264 1.9958 -6.84%
2020-11-17 0 2.340 2.320 2.340 2.190 2.350 7,694,000 17,394,480 2.2608 2.114 2.096 2.114 1.979 2.123 8,515,400 2.0427 8.84%
2020-11-16 0 2.150 2.150 2.160 2.070 2.300 5,510,000 12,119,910 2.1996 1.943 1.943 1.952 1.870 2.078 6,098,239 1.9874 4.37%
2020-11-13 0 2.060 2.060 2.100 1.970 2.130 9,530,000 19,555,020 2.0519 1.861 1.861 1.897 1.780 1.925 10,547,409 1.8540 2.49%
2020-11-12 0 2.010 1.970 2.010 1.870 2.190 9,051,000 18,193,010 2.0101 1.816 1.780 1.816 1.690 1.979 10,017,271 1.8162 8.65%
2020-11-11 0 1.850 1.810 1.850 1.800 1.880 6,124,000 11,320,590 1.8486 1.672 1.635 1.672 1.626 1.699 6,777,789 1.6702 2.21%
2020-11-10 0 1.810 1.800 1.830 1.750 1.860 9,113,000 16,658,930 1.8280 1.635 1.626 1.653 1.581 1.681 10,085,890 1.6517 0.56%
2020-11-09 0 1.800 1.780 1.810 1.690 1.910 9,107,000 16,540,200 1.8162 1.626 1.608 1.635 1.527 1.726 10,079,250 1.6410 0.56%
2020-11-06 0 1.790 1.770 1.790 1.590 1.890 9,803,000 17,526,290 1.7878 1.617 1.599 1.617 1.437 1.708 10,849,554 1.6154 12.58%
2020-11-05 0 1.590 1.570 1.600 1.560 1.630 2,227,000 3,585,060 1.6098 1.437 1.419 1.446 1.410 1.473 2,464,751 1.4545 3.92%
2020-11-04 0 1.530 1.520 1.550 1.500 1.580 1,936,000 2,972,220 1.5352 1.382 1.373 1.400 1.355 1.428 2,142,684 1.3871 2.00%
2020-11-03 0 1.500 1.500 1.520 1.430 1.590 2,413,000 3,635,280 1.5065 1.355 1.355 1.373 1.292 1.437 2,670,608 1.3612 4.90%
2020-11-02 0 1.430 1.400 1.430 1.300 1.470 2,675,000 3,631,250 1.3575 1.292 1.265 1.292 1.175 1.328 2,960,579 1.2265 2.14%
2020-10-30 0 1.400 1.360 1.400 1.000 1.450 11,867,000 15,620,610 1.3163 1.265 1.229 1.265 0.904 1.310 13,133,903 1.1893 44.33%
2020-10-29 0 0.970 0.960 0.970 0.960 1.200 6,239,000 6,921,640 1.1094 0.876 0.867 0.876 0.867 1.084 6,905,066 1.0024 -10.19%
2020-10-28 0 1.080 1.080 1.130 1.080 1.200 1,914,000 2,237,770 1.1692 0.976 0.976 1.021 0.976 1.084 2,118,336 1.0564 -3.57%
2020-10-27 0 1.120 1.100 1.120 1.040 1.140 874,000 961,880 1.1005 1.012 0.994 1.012 0.940 1.030 967,307 0.9944 8.74%
2020-10-23 0 1.030 1.020 1.040 0.950 1.030 2,406,000 2,355,200 0.9789 0.931 0.922 0.940 0.858 0.931 2,662,861 0.8845 9.57%
2020-10-22 0 0.940 0.940 0.960 0.940 0.960 3,107,000 2,981,140 0.9595 0.849 0.849 0.867 0.849 0.867 3,438,699 0.8669 -3.09%
2020-10-21 0 0.970 0.970 0.980 0.950 0.990 3,860,000 3,740,870 0.9691 0.876 0.876 0.885 0.858 0.895 4,272,088 0.8757 -2.02%
2020-10-20 0 0.990 0.960 0.990 0.940 0.990 474,000 459,690 0.9698 0.895 0.867 0.895 0.849 0.895 524,604 0.8763 1.02%
2020-10-19 0 0.980 0.970 0.980 0.960 1.030 8,349,000 8,257,080 0.9890 0.885 0.876 0.885 0.867 0.931 9,240,327 0.8936 -3.92%
2020-10-16 0 1.020 0.990 1.020 0.940 1.020 18,568,000 18,124,030 0.9761 0.922 0.895 0.922 0.849 0.922 20,550,292 0.8819 7.37%
2020-10-15 0 0.950 0.950 0.960 0.920 0.990 13,234,000 12,668,340 0.9573 0.858 0.858 0.867 0.831 0.895 14,646,842 0.8649 -3.06%
2020-10-14 0 0.980 0.970 0.980 0.920 0.980 16,511,000 15,669,960 0.9491 0.885 0.876 0.885 0.831 0.885 18,273,690 0.8575 2.08%
2020-10-12 0 0.960 0.950 0.960 0.900 0.960 12,346,000 11,499,110 0.9314 0.867 0.858 0.867 0.813 0.867 13,664,041 0.8416 6.67%
2020-10-09 0 0.900 0.900 0.910 0.880 0.900 15,866,000 14,189,860 0.8944 0.813 0.813 0.822 0.795 0.813 17,559,831 0.8081 1.12%
2020-10-08 0 0.890 0.880 0.890 0.850 0.890 13,729,000 12,044,290 0.8773 0.804 0.795 0.804 0.768 0.804 15,194,688 0.7927 3.49%
2020-10-07 0 0.860 0.840 0.860 0.840 0.900 15,858,000 13,585,920 0.8567 0.777 0.759 0.777 0.759 0.813 17,550,976 0.7741 1.18%
2020-10-06 0 0.850 0.850 0.880 0.850 0.880 6,555,000 5,644,770 0.8611 0.768 0.768 0.795 0.768 0.795 7,254,802 0.7781 -2.30%
2020-10-05 0 0.870 0.840 0.870 0.820 0.870 5,085,000 4,333,470 0.8522 0.786 0.759 0.786 0.741 0.786 5,627,867 0.7700 1.16%
2020-09-30 0 0.860 0.850 0.870 0.820 0.860 10,239,000 8,623,890 0.8423 0.777 0.768 0.786 0.741 0.777 11,332,100 0.7610 2.38%
2020-09-29 0 0.840 0.810 0.840 0.790 0.840 6,889,000 5,658,750 0.8214 0.759 0.732 0.759 0.714 0.759 7,624,459 0.7422 3.70%
2020-09-28 0 0.810 0.810 0.840 0.810 0.810 132,000 106,920 0.8100 0.732 0.732 0.759 0.732 0.732 146,092 0.7319 -3.57%
2020-09-25 0 0.840 0.790 0.840 0.790 0.840 628,000 516,510 0.8225 0.759 0.714 0.759 0.714 0.759 695,044 0.7431 0.00%
2020-09-24 0 0.840 0.830 0.840 0.820 0.840 28,000 23,230 0.8296 0.759 0.750 0.759 0.741 0.759 30,989 0.7496 1.20%
2020-09-23 0 0.830 0.830 0.860 0.830 0.860 3,942,000 3,321,460 0.8426 0.750 0.750 0.777 0.750 0.777 4,362,842 0.7613 -1.19%
2020-09-22 0 0.840 0.840 0.850 0.810 0.850 2,374,000 1,961,080 0.8261 0.759 0.759 0.768 0.732 0.768 2,627,445 0.7464 3.70%
2020-09-21 0 0.810 0.800 0.810 0.810 0.850 4,663,000 3,881,610 0.8324 0.732 0.723 0.732 0.732 0.768 5,160,815 0.7521 -4.71%
2020-09-18 0 0.850 0.820 0.850 0.810 0.870 1,364,000 1,153,240 0.8455 0.768 0.741 0.768 0.732 0.786 1,509,619 0.7639 2.41%
2020-09-17 0 0.830 0.810 0.830 0.810 0.840 1,704,000 1,394,810 0.8186 0.750 0.732 0.750 0.732 0.759 1,885,917 0.7396 3.75%
2020-09-16 0 0.800 0.790 0.800 0.780 0.800 163,000 130,370 0.7998 0.723 0.714 0.723 0.705 0.723 180,402 0.7227 0.00%
2020-09-15 0 0.800 0.780 0.800 0.780 0.810 2,465,000 1,984,920 0.8052 0.723 0.705 0.723 0.705 0.732 2,728,160 0.7276 -1.23%
2020-09-14 0 0.810 0.800 0.820 0.780 0.810 173,000 138,610 0.8012 0.732 0.723 0.741 0.705 0.732 191,469 0.7239 -1.22%
2020-09-11 0 0.820 0.810 0.820 0.820 0.850 3,220,000 2,667,970 0.8286 0.741 0.732 0.741 0.741 0.768 3,563,762 0.7486 -2.38%
2020-09-10 0 0.840 0.840 0.850 0.800 0.890 5,373,000 4,452,300 0.8286 0.759 0.759 0.768 0.723 0.804 5,946,613 0.7487 0.00%
2020-09-09 0 0.840 0.790 0.840 0.800 0.840 11,557,000 9,392,140 0.8127 0.759 0.714 0.759 0.723 0.759 12,790,808 0.7343 3.70%
2020-09-08 0 0.810 0.810 0.820 0.760 0.810 102,000 81,140 0.7955 0.732 0.732 0.741 0.687 0.732 112,889 0.7188 1.25%
2020-09-07 0 0.800 0.800 0.810 0.790 0.810 59,000 46,940 0.7956 0.723 0.723 0.732 0.714 0.732 65,299 0.7188 -1.23%
2020-09-04 0 0.810 0.770 0.810 0.770 0.820 1,597,000 1,278,530 0.8006 0.732 0.696 0.732 0.696 0.741 1,767,493 0.7234 1.25%
2020-09-03 0 0.800 0.790 0.800 0.750 0.810 944,000 741,450 0.7854 0.723 0.714 0.723 0.678 0.732 1,044,780 0.7097 -2.44%
2020-09-02 0 0.820 0.810 0.820 0.800 0.820 292,000 236,080 0.8085 0.741 0.732 0.741 0.723 0.741 323,173 0.7305 -2.38%
2020-09-01 0 0.840 0.810 0.840 0.800 0.840 162,000 132,310 0.8167 0.759 0.732 0.759 0.723 0.759 179,295 0.7379 -1.18%
2020-08-31 0 0.850 0.820 0.850 - - 0 0 - 0.768 0.741 0.768 - - 0 - 0.00%
2020-08-28 0 0.850 0.850 0.860 0.820 0.850 2,362,000 1,992,950 0.8438 0.768 0.768 0.777 0.741 0.768 2,614,164 0.7624 -1.16%
2020-08-27 0 0.860 0.860 0.870 0.820 0.850 95,000 78,650 0.8279 0.777 0.777 0.786 0.741 0.768 105,142 0.7480 -1.15%
2020-08-26 0 0.870 0.840 0.870 - - 0 0 - 0.786 0.759 0.786 - - 0 - 0.00%
2020-08-25 0 0.870 0.840 0.870 0.840 0.870 254,000 216,980 0.8543 0.786 0.759 0.786 0.759 0.786 281,117 0.7719 0.00%
2020-08-24 0 0.870 0.870 0.880 0.850 0.870 32,000 27,270 0.8522 0.786 0.786 0.795 0.768 0.786 35,416 0.7700 -1.14%
2020-08-21 0 0.880 0.880 0.890 0.870 0.880 5,947,000 5,232,360 0.8798 0.795 0.795 0.804 0.786 0.795 6,581,893 0.7950 1.15%
2020-08-20 0 0.870 0.870 0.880 0.860 0.880 130,000 112,830 0.8679 0.786 0.786 0.795 0.777 0.795 143,879 0.7842 -1.14%
2020-08-19 0 0.880 0.860 0.880 - - 0 0 - 0.795 0.777 0.795 - - 0 - -1.12%
2020-08-18 0 0.890 0.880 0.890 0.870 0.890 61,000 54,110 0.8870 0.804 0.795 0.804 0.786 0.804 67,512 0.8015 1.14%
2020-08-17 0 0.880 0.860 0.880 0.870 0.890 350,000 306,200 0.8749 0.795 0.777 0.795 0.786 0.804 387,365 0.7905 0.00%
2020-08-14 0 0.880 0.870 0.880 0.860 0.910 10,528,000 9,273,430 0.8808 0.795 0.786 0.795 0.777 0.822 11,651,954 0.7959 1.15%
2020-08-13 0 0.870 0.860 0.870 0.850 0.870 5,737,000 4,948,340 0.8625 0.786 0.777 0.786 0.768 0.786 6,349,474 0.7793 0.00%
2020-08-12 0 0.870 0.870 0.880 0.860 0.880 2,712,000 2,333,500 0.8604 0.786 0.786 0.795 0.777 0.795 3,001,529 0.7774 -1.14%
2020-08-11 0 0.880 0.880 0.890 0.860 0.880 11,794,000 10,146,270 0.8603 0.795 0.795 0.804 0.777 0.795 13,053,110 0.7773 0.00%
2020-08-10 0 0.880 0.880 0.890 0.870 0.910 12,059,000 10,757,540 0.8921 0.795 0.795 0.804 0.786 0.822 13,346,401 0.8060 2.33%
2020-08-07 0 0.860 0.860 0.880 0.860 0.920 12,838,000 11,578,300 0.9019 0.777 0.777 0.795 0.777 0.831 14,208,566 0.8149 -2.27%
2020-08-06 0 0.880 0.850 0.880 0.860 0.910 10,146,000 9,015,080 0.8885 0.795 0.768 0.795 0.777 0.822 11,229,172 0.8028 0.00%
2020-08-05 0 0.880 0.840 0.880 0.830 0.880 9,518,000 8,093,990 0.8504 0.795 0.759 0.795 0.750 0.795 10,534,128 0.7684 1.15%
2020-08-04 0 0.870 0.820 0.870 0.860 0.880 9,440,000 8,119,510 0.8601 0.786 0.741 0.786 0.777 0.795 10,447,800 0.7772 -1.14%
2020-08-03 0 0.880 0.840 0.880 0.830 0.900 7,272,000 6,331,110 0.8706 0.795 0.759 0.795 0.750 0.813 8,048,348 0.7866 4.76%
2020-07-31 0 0.840 0.810 0.850 0.830 0.840 104,000 86,340 0.8302 0.759 0.732 0.768 0.750 0.759 115,103 0.7501 -1.18%
2020-07-30 0 0.850 0.800 0.860 0.800 0.890 26,796,000 22,272,470 0.8312 0.768 0.723 0.777 0.723 0.804 29,656,701 0.7510 1.19%
2020-07-29 0 0.840 0.810 0.840 0.820 0.840 25,000 20,890 0.8356 0.759 0.732 0.759 0.741 0.759 27,669 0.7550 1.20%
2020-07-28 0 0.830 0.820 0.830 0.810 0.830 342,000 281,320 0.8226 0.750 0.741 0.750 0.732 0.750 378,511 0.7432 1.22%
2020-07-27 0 0.820 0.810 0.820 0.800 0.820 320,000 260,300 0.8134 0.741 0.732 0.741 0.723 0.741 354,163 0.7350 -1.20%
2020-07-24 0 0.830 0.800 0.830 0.810 0.840 17,078,000 14,050,010 0.8227 0.750 0.723 0.750 0.732 0.759 18,901,222 0.7433 -1.19%
2020-07-23 0 0.840 0.810 0.840 - - 0 0 - 0.759 0.732 0.759 - - 0 - 0.00%
2020-07-22 0 0.840 0.840 0.850 0.800 0.840 4,736,000 3,822,130 0.8070 0.759 0.759 0.768 0.723 0.759 5,241,608 0.7292 2.44%
2020-07-21 0 0.820 0.800 0.820 0.800 0.870 3,856,000 3,168,570 0.8217 0.741 0.723 0.741 0.723 0.786 4,267,661 0.7425 0.00%
2020-07-20 0 0.820 0.820 0.840 0.800 0.840 145,000 118,260 0.8156 0.741 0.741 0.759 0.723 0.759 160,480 0.7369 1.23%
2020-07-17 0 0.810 0.810 0.840 0.800 0.850 535,000 432,430 0.8083 0.732 0.732 0.759 0.723 0.768 592,116 0.7303 1.25%
2020-07-16 0 0.800 0.800 0.820 0.800 0.800 102,000 81,600 0.8000 0.723 0.723 0.741 0.723 0.723 112,889 0.7228 -2.44%
2020-07-15 0 0.820 0.800 0.820 0.800 0.820 3,174,000 2,542,490 0.8010 0.741 0.723 0.741 0.723 0.741 3,512,852 0.7238 0.00%
2020-07-14 0 0.820 0.790 0.820 0.770 0.820 12,327,000 9,858,100 0.7997 0.741 0.714 0.741 0.696 0.741 13,643,012 0.7226 2.50%
2020-07-13 0 0.800 0.800 0.810 0.800 0.830 4,221,000 3,431,990 0.8131 0.723 0.723 0.732 0.723 0.750 4,671,628 0.7346 -4.76%
2020-07-10 0 0.840 0.810 0.840 0.800 0.840 9,209,000 7,633,530 0.8289 0.759 0.732 0.759 0.723 0.759 10,192,139 0.7490 0.00%
2020-07-09 0 0.840 0.830 0.840 0.830 0.860 3,470,000 2,947,540 0.8494 0.759 0.750 0.759 0.750 0.777 3,840,452 0.7675 -1.18%
2020-07-08 0 0.850 0.840 0.860 0.830 0.870 3,332,000 2,840,580 0.8525 0.768 0.759 0.777 0.750 0.786 3,687,719 0.7703 2.41%
2020-07-07 0 0.830 0.830 0.890 0.830 0.860 3,262,000 2,738,710 0.8396 0.750 0.750 0.804 0.750 0.777 3,610,246 0.7586 -3.49%
2020-07-06 0 0.860 0.850 0.860 0.790 1.000 28,268,000 25,381,480 0.8979 0.777 0.768 0.777 0.714 0.904 31,285,850 0.8113 7.50%
2020-07-03 0 0.800 0.770 0.800 0.750 0.800 1,837,000 1,423,430 0.7749 0.723 0.696 0.723 0.678 0.723 2,033,115 0.7001 0.00%
2020-07-02 0 0.800 0.760 0.800 0.770 0.900 2,281,000 1,882,900 0.8255 0.723 0.687 0.723 0.696 0.813 2,524,516 0.7458 -1.23%
2020-06-30 0 0.810 0.740 0.810 0.700 0.810 3,310,000 2,525,090 0.7629 0.732 0.669 0.732 0.632 0.732 3,663,371 0.6893 1.25%
2020-06-29 0 0.800 0.720 0.800 0.680 0.800 2,462,000 1,817,120 0.7381 0.723 0.651 0.723 0.614 0.723 2,724,839 0.6669 9.59%
2020-06-26 0 0.730 0.710 0.730 - - 0 0 - 0.660 0.642 0.660 - - 0 - 0.00%
2020-06-24 0 0.730 0.730 0.740 0.710 0.730 1,707,000 1,227,960 0.7194 0.660 0.660 0.669 0.642 0.660 1,889,237 0.6500 1.39%
2020-06-23 0 0.720 0.720 0.730 0.700 0.720 326,000 232,530 0.7133 0.651 0.651 0.660 0.632 0.651 360,803 0.6445 0.00%
2020-06-22 0 0.720 0.720 0.730 0.710 0.720 181,000 129,360 0.7147 0.651 0.651 0.660 0.642 0.651 200,323 0.6458 -1.37%
2020-06-19 0 0.730 0.730 0.740 0.720 0.750 130,000 94,900 0.7300 0.660 0.660 0.669 0.651 0.678 143,879 0.6596 0.00%
2020-06-18 0 0.730 0.710 0.730 0.720 0.730 1,725,000 1,243,250 0.7207 0.660 0.642 0.660 0.651 0.660 1,909,158 0.6512 0.00%
2020-06-17 0 0.730 0.710 0.720 0.710 0.750 112,000 79,880 0.7132 0.660 0.642 0.651 0.642 0.678 123,957 0.6444 -1.35%
2020-06-16 0 0.740 0.710 0.730 0.720 0.780 8,902,000 6,498,260 0.7300 0.669 0.642 0.660 0.651 0.705 9,852,364 0.6596 0.00%
2020-06-15 0 0.740 0.710 0.740 0.710 0.780 5,880,000 4,265,430 0.7254 0.669 0.642 0.669 0.642 0.705 6,507,740 0.6554 0.00%
2020-06-12 0 0.740 0.720 0.740 0.730 0.750 2,085,000 1,538,140 0.7377 0.669 0.651 0.669 0.660 0.678 2,307,591 0.6666 5.71%
2020-06-11 0 0.700 0.700 0.720 0.680 0.730 676,000 470,380 0.6958 0.632 0.632 0.651 0.614 0.660 748,169 0.6287 -1.41%
2020-06-10 0 0.710 0.710 0.720 0.700 0.740 245,000 176,580 0.7207 0.642 0.642 0.651 0.632 0.669 271,156 0.6512 -4.05%
2020-06-09 0 0.740 0.720 0.740 0.700 0.750 6,830,000 4,893,840 0.7165 0.669 0.651 0.669 0.632 0.678 7,559,161 0.6474 4.23%
2020-06-08 0 0.710 0.700 0.710 0.680 0.730 6,257,000 4,436,590 0.7091 0.642 0.632 0.642 0.614 0.660 6,924,988 0.6407 4.41%
2020-06-05 0 0.680 0.660 0.680 0.570 0.750 24,819,000 15,317,150 0.6172 0.614 0.596 0.614 0.515 0.678 27,468,639 0.5576 11.48%
2020-06-04 0 0.610 0.610 0.640 0.610 0.640 98,000 61,660 0.6292 0.551 0.551 0.578 0.551 0.578 108,462 0.5685 -4.69%
2020-06-03 0 0.640 0.640 0.650 0.630 0.640 62,000 39,530 0.6376 0.578 0.578 0.587 0.569 0.578 68,619 0.5761 0.00%
2020-06-02 0 0.640 0.630 0.640 0.630 0.640 36,000 22,690 0.6303 0.578 0.569 0.578 0.569 0.578 39,843 0.5695 0.00%
2020-06-01 0 0.640 0.630 0.640 0.620 0.640 892,000 562,080 0.6301 0.578 0.569 0.578 0.560 0.578 987,229 0.5694 0.00%
2020-05-29 0 0.640 0.630 0.650 0.630 0.640 3,605,000 2,306,600 0.6398 0.578 0.569 0.587 0.569 0.578 3,989,864 0.5781 0.00%
2020-05-28 0 0.640 0.630 0.640 0.620 0.640 199,000 126,160 0.6340 0.578 0.569 0.578 0.560 0.578 220,245 0.5728 0.00%
2020-05-27 0 0.640 0.630 0.640 0.630 0.640 338,000 216,160 0.6395 0.578 0.569 0.578 0.569 0.578 374,084 0.5778 0.00%
2020-05-26 0 0.640 0.640 0.660 0.610 0.650 3,222,000 2,041,420 0.6336 0.578 0.578 0.596 0.551 0.587 3,565,976 0.5725 1.59%
2020-05-25 0 0.630 0.630 0.650 0.610 0.630 365,000 227,670 0.6238 0.569 0.569 0.587 0.551 0.569 403,967 0.5636 0.00%
2020-05-22 0 0.630 0.620 0.630 0.620 0.640 623,000 391,540 0.6285 0.569 0.560 0.569 0.560 0.578 689,511 0.5679 -4.55%
2020-05-21 0 0.660 0.640 0.660 0.660 0.660 4,501,000 2,970,660 0.6600 0.596 0.578 0.596 0.596 0.596 4,981,520 0.5963 1.54%
2020-05-20 0 0.650 0.640 0.650 0.640 0.670 14,145,000 9,164,580 0.6479 0.587 0.578 0.587 0.578 0.605 15,655,099 0.5854 0.00%
2020-05-19 0 0.650 0.640 0.650 0.610 0.660 7,095,000 4,595,970 0.6478 0.587 0.578 0.587 0.551 0.596 7,852,452 0.5853 -1.52%
2020-05-18 0 0.660 0.610 0.660 0.610 0.680 269,000 172,520 0.6413 0.596 0.551 0.596 0.551 0.614 297,718 0.5795 1.54%
2020-05-15 0 0.650 0.650 0.660 0.600 0.700 7,968,000 5,203,930 0.6531 0.587 0.587 0.596 0.542 0.632 8,818,652 0.5901 12.07%
2020-05-14 0 0.580 0.550 0.580 0.530 0.580 1,638,000 906,330 0.5533 0.524 0.497 0.524 0.479 0.524 1,812,870 0.4999 16.00%
2020-05-13 0 0.500 0.500 0.510 0.500 0.600 1,352,000 732,540 0.5418 0.452 0.452 0.461 0.452 0.542 1,496,338 0.4896 -12.28%
2020-05-12 0 0.570 0.550 0.600 0.570 0.590 551,000 319,920 0.5806 0.515 0.497 0.542 0.515 0.533 609,824 0.5246 -1.72%
2020-05-11 0 0.580 0.570 0.580 0.580 0.600 3,245,000 1,908,870 0.5882 0.524 0.515 0.524 0.524 0.542 3,591,431 0.5315 0.00%
2020-05-08 0 0.580 0.570 0.580 0.570 0.580 83,000 47,940 0.5776 0.524 0.515 0.524 0.515 0.524 91,861 0.5219 0.00%
2020-05-07 0 0.580 0.570 0.580 0.570 0.600 23,040,000 13,188,620 0.5724 0.524 0.515 0.524 0.515 0.542 25,499,716 0.5172 0.00%
2020-05-06 0 0.580 0.570 0.580 0.570 0.600 11,471,000 6,577,070 0.5734 0.524 0.515 0.524 0.515 0.542 12,695,627 0.5181 -1.69%
2020-05-05 0 0.590 0.560 0.590 0.560 0.600 2,412,000 1,396,930 0.5792 0.533 0.506 0.533 0.506 0.542 2,669,502 0.5233 0.00%
2020-05-04 0 0.590 0.550 0.590 0.590 0.590 34,000 20,060 0.5900 0.533 0.497 0.533 0.533 0.533 37,630 0.5331 0.00%
2020-04-29 0 0.590 0.580 0.590 0.570 0.610 2,836,000 1,663,720 0.5866 0.533 0.524 0.533 0.515 0.551 3,138,767 0.5301 0.00%
2020-04-28 0 0.590 0.560 0.590 - - 0 0 - 0.533 0.506 0.533 - - 0 - 0.00%
2020-04-27 0 0.590 0.580 0.590 0.580 0.610 7,043,000 4,180,960 0.5936 0.533 0.524 0.533 0.524 0.551 7,794,900 0.5364 1.72%
2020-04-24 0 0.580 0.570 0.590 0.560 0.580 14,406,000 8,205,760 0.5696 0.524 0.515 0.533 0.506 0.524 15,943,963 0.5147 0.00%
2020-04-23 0 0.580 0.570 0.590 0.580 0.600 9,021,000 5,247,450 0.5817 0.524 0.515 0.533 0.524 0.542 9,984,069 0.5256 0.00%
2020-04-22 0 0.580 0.570 0.590 0.560 0.600 39,725,000 23,048,850 0.5802 0.524 0.515 0.533 0.506 0.542 43,965,982 0.5242 0.00%
2020-04-21 0 0.580 0.550 0.580 0.560 0.580 18,416,000 10,616,910 0.5765 0.524 0.497 0.524 0.506 0.524 20,382,065 0.5209 1.75%
2020-04-20 0 0.570 0.550 0.570 0.550 0.570 1,973,000 1,104,970 0.5600 0.515 0.497 0.515 0.497 0.515 2,183,635 0.5060 -1.72%
2020-04-17 0 0.580 0.540 0.580 0.550 0.610 16,031,000 9,037,120 0.5637 0.524 0.488 0.524 0.497 0.551 17,742,446 0.5094 3.57%
2020-04-16 0 0.560 0.550 0.560 0.540 0.560 12,637,000 6,943,090 0.5494 0.506 0.497 0.506 0.488 0.506 13,986,107 0.4964 -1.75%
2020-04-15 0 0.570 0.540 0.570 0.530 0.610 40,000 22,480 0.5620 0.515 0.488 0.515 0.479 0.551 44,270 0.5078 5.56%
2020-04-14 0 0.540 0.520 0.540 0.530 0.540 2,091,000 1,108,490 0.5301 0.488 0.470 0.488 0.479 0.488 2,314,232 0.4790 0.00%
2020-04-09 0 0.540 0.510 0.540 0.520 0.540 27,246,000 14,708,700 0.5398 0.488 0.461 0.488 0.470 0.488 30,154,742 0.4878 -1.82%
2020-04-08 0 0.550 0.530 0.550 0.520 0.550 24,344,000 12,958,970 0.5323 0.497 0.479 0.497 0.470 0.497 26,942,929 0.4810 -1.79%
2020-04-07 0 0.560 0.550 0.590 0.550 0.560 10,255,000 5,664,840 0.5524 0.506 0.497 0.533 0.497 0.506 11,349,809 0.4991 1.82%
2020-04-06 0 0.550 0.530 0.590 0.550 0.550 1,297,000 713,350 0.5500 0.497 0.479 0.533 0.497 0.497 1,435,466 0.4969 0.00%
2020-04-03 0 0.550 0.530 0.550 0.520 0.600 35,374,000 18,674,200 0.5279 0.497 0.479 0.497 0.470 0.542 39,150,476 0.4770 -3.51%
2020-04-02 0 0.570 0.550 0.590 0.570 0.600 6,776,000 3,972,110 0.5862 0.515 0.497 0.533 0.515 0.542 7,499,396 0.5297 -3.39%
2020-04-01 0 0.590 0.580 0.590 0.570 0.610 8,517,000 4,958,410 0.5822 0.533 0.524 0.533 0.515 0.551 9,426,262 0.5260 3.51%
2020-03-31 0 0.570 0.550 0.570 0.510 0.600 12,603,000 7,170,460 0.5689 0.515 0.497 0.515 0.461 0.542 13,948,478 0.5141 14.00%
2020-03-30 0 0.500 0.500 0.540 0.500 0.610 1,503,000 811,460 0.5399 0.452 0.452 0.488 0.452 0.551 1,663,458 0.4878 -20.63%
2020-03-27 0 0.630 0.610 0.630 0.620 0.640 1,393,000 868,970 0.6238 0.569 0.551 0.569 0.560 0.578 1,541,715 0.5636 1.61%
2020-03-26 0 0.620 0.590 0.620 0.580 0.640 1,030,000 617,620 0.5996 0.560 0.533 0.560 0.524 0.578 1,139,961 0.5418 8.77%
2020-03-25 0 0.570 0.550 0.570 0.560 0.570 851,000 479,070 0.5629 0.515 0.497 0.515 0.506 0.515 941,851 0.5086 0.00%
2020-03-24 0 0.570 0.510 0.570 0.560 0.570 1,621,000 923,470 0.5697 0.515 0.461 0.515 0.506 0.515 1,794,056 0.5147 0.00%
2020-03-23 0 0.570 0.540 0.570 0.570 0.570 1,730,000 986,100 0.5700 0.515 0.488 0.515 0.515 0.515 1,914,692 0.5150 0.00%
2020-03-20 0 0.570 0.560 0.580 0.560 0.570 215,000 121,500 0.5651 0.515 0.506 0.524 0.506 0.515 237,953 0.5106 3.64%
2020-03-19 0 0.550 0.550 0.560 0.540 0.580 736,000 411,380 0.5589 0.497 0.497 0.506 0.488 0.524 814,574 0.5050 -3.51%
2020-03-18 0 0.570 0.550 0.570 0.500 0.580 1,311,000 743,640 0.5672 0.515 0.497 0.515 0.452 0.524 1,450,960 0.5125 -1.72%
2020-03-17 0 0.580 0.570 0.580 0.570 0.580 951,000 548,310 0.5766 0.524 0.515 0.524 0.515 0.524 1,052,527 0.5209 0.00%
2020-03-16 0 0.580 0.570 0.580 0.570 0.580 1,943,000 1,116,370 0.5746 0.524 0.515 0.524 0.515 0.524 2,150,432 0.5191 0.00%
2020-03-13 0 0.580 0.570 0.580 0.570 0.580 1,680,000 963,050 0.5732 0.524 0.515 0.524 0.515 0.524 1,859,354 0.5179 -1.69%
2020-03-12 0 0.590 0.590 0.600 0.570 0.590 5,078,000 2,966,380 0.5842 0.533 0.533 0.542 0.515 0.533 5,620,120 0.5278 0.00%
2020-03-11 0 0.590 0.580 0.590 0.570 0.590 1,765,000 1,022,710 0.5794 0.533 0.524 0.533 0.515 0.533 1,953,429 0.5235 0.00%
2020-03-10 0 0.590 0.570 0.590 0.570 0.590 2,534,000 1,471,360 0.5806 0.533 0.515 0.533 0.515 0.533 2,804,526 0.5246 0.00%
2020-03-09 0 0.590 0.560 0.590 0.570 0.600 1,314,000 766,150 0.5831 0.533 0.506 0.533 0.515 0.542 1,454,281 0.5268 -1.67%
2020-03-06 0 0.600 0.580 0.600 0.580 0.600 220,000 129,850 0.5902 0.542 0.524 0.542 0.524 0.542 243,487 0.5333 -1.64%
2020-03-05 0 0.610 0.600 0.610 0.570 0.610 2,380,000 1,410,810 0.5928 0.551 0.542 0.551 0.515 0.551 2,634,085 0.5356 1.67%
2020-03-04 0 0.600 0.580 0.600 0.580 0.600 704,000 417,220 0.5926 0.542 0.524 0.542 0.524 0.542 779,158 0.5355 -1.64%
2020-03-03 0 0.610 0.600 0.610 0.600 0.630 3,296,000 2,012,030 0.6104 0.551 0.542 0.551 0.542 0.569 3,647,876 0.5516 -1.61%
2020-03-02 0 0.620 0.600 0.620 0.600 0.650 2,064,000 1,277,720 0.6191 0.560 0.542 0.560 0.542 0.587 2,284,350 0.5593 1.64%
2020-02-28 0 0.610 0.590 0.610 0.590 0.620 4,225,000 2,608,100 0.6173 0.551 0.533 0.551 0.533 0.560 4,676,055 0.5578 -3.17%
2020-02-27 0 0.630 0.600 0.640 0.620 0.650 3,544,000 2,239,190 0.6318 0.569 0.542 0.578 0.560 0.587 3,922,352 0.5709 1.61%
2020-02-26 0 0.620 0.600 0.620 0.580 0.620 762,000 458,110 0.6012 0.560 0.542 0.560 0.524 0.560 843,350 0.5432 -1.59%
2020-02-25 0 0.630 0.610 0.640 0.610 0.630 143,000 87,670 0.6131 0.569 0.551 0.578 0.551 0.569 158,266 0.5539 -1.56%
2020-02-24 0 0.640 0.620 0.640 0.620 0.640 316,000 197,560 0.6252 0.578 0.560 0.578 0.560 0.578 349,736 0.5649 0.00%
2020-02-21 0 0.640 0.590 0.640 0.610 0.660 4,240,000 2,749,970 0.6486 0.578 0.533 0.578 0.551 0.596 4,692,656 0.5860 -1.54%
2020-02-20 0 0.650 0.640 0.650 0.630 0.660 4,462,000 2,883,170 0.6462 0.587 0.578 0.587 0.569 0.596 4,938,356 0.5838 0.00%
2020-02-19 0 0.650 0.630 0.650 0.630 0.650 1,376,000 892,900 0.6489 0.587 0.569 0.587 0.569 0.587 1,522,900 0.5863 0.00%
2020-02-18 0 0.650 0.620 0.660 0.650 0.650 154,000 100,100 0.6500 0.587 0.560 0.596 0.587 0.587 170,441 0.5873 -1.52%
2020-02-17 0 0.660 0.630 0.660 0.630 0.660 2,463,000 1,583,160 0.6428 0.596 0.569 0.596 0.569 0.596 2,725,946 0.5808 0.00%
2020-02-14 0 0.660 0.630 0.660 0.620 0.660 144,000 93,660 0.6504 0.596 0.569 0.596 0.560 0.596 159,373 0.5877 1.54%
2020-02-13 0 0.650 0.650 0.690 0.620 0.650 204,000 126,570 0.6204 0.587 0.587 0.623 0.560 0.587 225,779 0.5606 -1.52%
2020-02-12 0 0.660 0.640 0.670 0.660 0.700 510,000 347,320 0.6810 0.596 0.578 0.605 0.596 0.632 564,447 0.6153 -1.49%
2020-02-11 0 0.670 0.630 0.680 0.600 0.670 444,000 283,350 0.6382 0.605 0.569 0.614 0.542 0.605 491,401 0.5766 11.67%
2020-02-10 0 0.600 0.580 0.600 0.590 0.600 543,000 320,930 0.5910 0.542 0.524 0.542 0.533 0.542 600,970 0.5340 0.00%
2020-02-07 0 0.600 0.580 0.600 0.580 0.610 1,483,000 898,370 0.6058 0.542 0.524 0.542 0.524 0.551 1,641,323 0.5473 -3.23%
2020-02-06 0 0.620 0.580 0.620 0.590 0.620 1,341,000 816,710 0.6090 0.560 0.524 0.560 0.533 0.560 1,484,163 0.5503 3.33%
2020-02-05 0 0.600 0.590 0.600 0.580 0.620 1,903,000 1,150,400 0.6045 0.542 0.533 0.542 0.524 0.560 2,106,161 0.5462 -4.76%
2020-02-04 0 0.630 0.600 0.630 0.610 0.630 1,289,000 796,040 0.6176 0.569 0.542 0.569 0.551 0.569 1,426,612 0.5580 1.61%
2020-02-03 0 0.620 0.590 0.620 0.590 0.620 706,000 424,260 0.6009 0.560 0.533 0.560 0.533 0.560 781,372 0.5430 0.00%
2020-01-31 0 0.620 0.600 0.620 0.590 0.630 334,000 203,840 0.6103 0.560 0.542 0.560 0.533 0.569 369,657 0.5514 1.64%
2020-01-30 0 0.610 0.570 0.610 0.590 0.630 895,000 539,290 0.6026 0.551 0.515 0.551 0.533 0.569 990,549 0.5444 -4.69%
2020-01-29 0 0.640 0.620 0.640 0.620 0.640 1,149,000 721,210 0.6277 0.578 0.560 0.578 0.560 0.578 1,271,666 0.5671 -3.03%
2020-01-24 0 0.660 0.640 0.670 0.650 0.660 630,000 412,220 0.6543 0.596 0.578 0.605 0.587 0.596 697,258 0.5912 -1.49%
2020-01-23 0 0.670 0.650 0.670 0.650 0.670 420,000 276,120 0.6574 0.605 0.587 0.605 0.587 0.605 464,839 0.5940 -1.47%
2020-01-22 0 0.680 0.670 0.680 0.670 0.680 314,000 211,080 0.6722 0.614 0.605 0.614 0.605 0.614 347,522 0.6074 0.00%
2020-01-21 0 0.680 0.670 0.690 0.650 0.700 1,080,000 739,750 0.6850 0.614 0.605 0.623 0.587 0.632 1,195,299 0.6189 -2.86%
2020-01-20 0 0.700 0.670 0.690 0.620 0.970 7,968,000 5,495,120 0.6896 0.632 0.605 0.623 0.560 0.876 8,818,652 0.6231 2.94%
2020-01-17 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2020-01-10 0 0.680 0.670 0.680 0.640 0.700 1,497,000 1,016,900 0.6793 0.614 0.605 0.614 0.578 0.632 1,656,817 0.6138 6.25%
2020-01-09 0 0.640 0.640 0.650 0.630 0.660 335,000 216,480 0.6462 0.578 0.578 0.587 0.569 0.596 370,764 0.5839 1.59%
2020-01-08 0 0.630 0.620 0.630 0.610 0.660 857,000 536,270 0.6258 0.569 0.560 0.569 0.551 0.596 948,492 0.5654 -4.55%
2020-01-07 0 0.660 0.660 0.670 0.650 0.670 538,000 353,440 0.6570 0.596 0.596 0.605 0.587 0.605 595,436 0.5936 -1.49%
2020-01-06 0 0.670 0.650 0.670 0.650 0.680 641,000 422,380 0.6589 0.605 0.587 0.605 0.587 0.614 709,432 0.5954 0.00%
2020-01-03 0 0.670 0.660 0.670 0.660 0.680 1,006,000 675,610 0.6716 0.605 0.596 0.605 0.596 0.614 1,113,399 0.6068 -1.47%
2020-01-02 0 0.680 0.660 0.690 0.680 0.690 1,169,000 795,530 0.6805 0.614 0.596 0.623 0.614 0.623 1,293,801 0.6149 1.49%
2019-12-31 0 0.670 0.660 0.670 0.650 0.690 3,743,000 2,490,660 0.6654 0.605 0.596 0.605 0.587 0.623 4,142,597 0.6012 -2.90%
2019-12-30 0 0.690 0.670 0.690 0.620 0.710 1,659,000 1,123,670 0.6773 0.623 0.605 0.623 0.560 0.642 1,836,112 0.6120 6.15%
2019-12-27 0 0.650 0.630 0.650 0.600 0.660 14,475,000 9,209,020 0.6362 0.587 0.569 0.587 0.542 0.596 16,020,329 0.5748 4.84%
2019-12-24 0 0.620 0.600 0.620 0.600 0.620 207,000 124,850 0.6031 0.560 0.542 0.560 0.542 0.560 229,099 0.5450 3.33%
2019-12-23 0 0.600 0.590 0.600 0.540 0.610 75,996,000 42,040,910 0.5532 0.542 0.533 0.542 0.488 0.551 84,109,220 0.4998 1.69%
2019-12-20 0 0.590 0.580 0.590 0.590 0.630 8,239,000 5,006,130 0.6076 0.533 0.524 0.533 0.533 0.569 9,118,583 0.5490 1.72%
2019-12-19 0 0.580 0.580 0.590 0.580 0.600 2,775,000 1,643,530 0.5923 0.524 0.524 0.533 0.524 0.542 3,071,255 0.5351 -3.33%
2019-12-18 0 0.600 0.590 0.600 0.560 0.610 33,812,000 20,288,450 0.6000 0.542 0.533 0.542 0.506 0.551 37,421,719 0.5422 0.00%
2019-12-17 0 0.600 0.600 0.610 0.540 0.630 31,112,000 17,418,890 0.5599 0.542 0.542 0.551 0.488 0.569 34,433,471 0.5059 9.09%
2019-12-16 0 0.550 0.540 0.550 0.530 0.550 12,603,000 6,854,320 0.5439 0.497 0.488 0.497 0.479 0.497 13,948,478 0.4914 1.85%
2019-12-13 0 0.540 0.510 0.540 0.520 0.540 17,241,000 9,135,760 0.5299 0.488 0.461 0.488 0.470 0.488 19,081,623 0.4788 1.89%
2019-12-12 0 0.530 0.510 0.520 0.510 0.530 16,096,000 8,521,060 0.5294 0.479 0.461 0.470 0.461 0.479 17,814,385 0.4783 0.00%
2019-12-11 0 0.530 0.520 0.530 0.520 0.530 4,152,000 2,182,810 0.5257 0.479 0.470 0.479 0.470 0.479 4,595,261 0.4750 1.92%
2019-12-10 0 0.520 0.510 0.520 0.510 0.520 3,365,000 1,747,050 0.5192 0.470 0.461 0.470 0.461 0.470 3,724,242 0.4691 -1.89%
2019-12-09 0 0.530 0.500 0.530 0.500 0.530 1,328,000 678,710 0.5111 0.479 0.452 0.479 0.452 0.479 1,469,775 0.4618 0.00%
2019-12-06 0 0.530 0.500 0.530 0.510 0.530 4,689,000 2,438,160 0.5200 0.479 0.452 0.479 0.461 0.479 5,189,591 0.4698 0.00%
2019-12-05 0 0.530 0.500 0.530 0.500 0.530 2,602,000 1,328,550 0.5106 0.479 0.452 0.479 0.452 0.479 2,879,786 0.4613 0.00%
2019-12-04 0 0.530 0.510 0.530 0.500 0.530 3,705,000 1,891,570 0.5105 0.479 0.461 0.479 0.452 0.479 4,100,540 0.4613 0.00%
2019-12-03 0 0.530 0.500 0.530 0.520 0.530 7,857,000 4,085,650 0.5200 0.479 0.452 0.479 0.470 0.479 8,695,802 0.4698 0.00%
2019-12-02 0 0.530 0.510 0.530 0.500 0.530 306,000 157,530 0.5148 0.479 0.461 0.479 0.452 0.479 338,668 0.4651 0.00%
2019-11-29 0 0.530 0.520 0.530 0.485 0.530 2,075,000 1,044,050 0.5032 0.479 0.470 0.479 0.438 0.479 2,296,524 0.4546 0.00%
2019-11-28 0 0.530 0.510 0.530 0.510 0.530 3,743,000 1,944,940 0.5196 0.479 0.461 0.479 0.461 0.479 4,142,597 0.4695 1.92%
2019-11-27 0 0.520 0.500 0.520 0.500 0.520 28,023,000 14,337,160 0.5116 0.470 0.452 0.470 0.452 0.470 31,014,694 0.4623 0.00%
2019-11-26 0 0.520 0.500 0.520 0.490 0.520 14,091,000 7,185,010 0.5099 0.470 0.452 0.470 0.443 0.470 15,595,334 0.4607 0.00%
2019-11-25 0 0.520 0.500 0.520 0.495 0.520 4,172,000 2,125,235 0.5094 0.470 0.452 0.470 0.447 0.470 4,617,397 0.4603 -1.89%
2019-11-22 0 0.530 0.490 0.530 0.490 0.530 9,277,000 4,570,335 0.4927 0.479 0.443 0.479 0.443 0.479 10,267,399 0.4451 6.00%
2019-11-21 0 0.500 0.485 0.500 0.475 0.500 10,436,000 5,111,190 0.4898 0.452 0.438 0.452 0.429 0.452 11,550,132 0.4425 1.01%
2019-11-20 0 0.495 0.475 0.495 0.480 0.495 1,961,000 962,320 0.4907 0.447 0.429 0.447 0.434 0.447 2,170,353 0.4434 -1.00%
2019-11-19 0 0.500 0.475 0.500 0.490 0.500 6,572,000 3,231,845 0.4918 0.452 0.429 0.452 0.443 0.452 7,273,617 0.4443 0.00%
2019-11-18 0 0.500 0.490 0.500 0.480 0.520 17,252,000 8,676,465 0.5029 0.452 0.443 0.452 0.434 0.470 19,093,798 0.4544 5.26%
2019-11-15 0 0.475 0.465 0.475 0.470 0.475 1,466,000 693,875 0.4733 0.429 0.420 0.429 0.425 0.429 1,622,508 0.4277 -1.04%
2019-11-14 0 0.480 0.470 0.480 0.475 0.480 886,000 420,855 0.4750 0.434 0.425 0.434 0.429 0.434 980,588 0.4292 0.00%
2019-11-13 0 0.480 0.470 0.480 0.475 0.480 1,533,000 728,180 0.4750 0.434 0.425 0.434 0.429 0.434 1,696,661 0.4292 0.00%
2019-11-12 0 0.480 0.470 0.480 - - 0 0 - 0.434 0.425 0.434 - - 0 - 0.00%
2019-11-11 0 0.480 0.470 0.480 0.475 0.480 62,000 29,660 0.4784 0.434 0.425 0.434 0.429 0.434 68,619 0.4322 0.00%
2019-11-08 0 0.480 0.470 0.480 0.475 0.480 229,000 109,820 0.4796 0.434 0.425 0.434 0.429 0.434 253,448 0.4333 -1.03%
2019-11-07 0 0.485 0.475 0.485 0.470 0.485 23,000 10,925 0.4750 0.438 0.429 0.438 0.425 0.438 25,455 0.4292 1.04%
2019-11-06 0 0.480 0.470 0.475 0.470 0.480 98,000 46,465 0.4741 0.434 0.425 0.429 0.425 0.434 108,462 0.4284 0.00%
2019-11-05 0 0.480 0.465 0.480 0.470 0.480 365,000 172,980 0.4739 0.434 0.420 0.434 0.425 0.434 403,967 0.4282 3.23%
2019-11-04 0 0.465 0.460 0.465 0.465 0.475 549,000 257,390 0.4688 0.420 0.416 0.420 0.420 0.429 607,610 0.4236 -5.10%
2019-11-01 0 0.490 0.470 0.480 0.465 0.490 1,139,000 540,500 0.4745 0.443 0.425 0.434 0.420 0.443 1,260,598 0.4288 3.16%
2019-10-31 0 0.475 0.465 0.475 0.465 0.475 329,000 154,895 0.4708 0.429 0.420 0.429 0.420 0.429 364,124 0.4254 -1.04%
2019-10-30 0 0.480 0.475 0.480 - - 0 0 - 0.434 0.429 0.434 - - 0 - -1.03%
2019-10-29 0 0.485 0.470 0.485 0.470 0.490 281,000 134,525 0.4787 0.438 0.425 0.438 0.425 0.443 310,999 0.4326 -1.02%
2019-10-28 0 0.490 0.475 0.490 0.490 0.490 37,000 18,130 0.4900 0.443 0.429 0.443 0.443 0.443 40,950 0.4427 0.00%
2019-10-25 0 0.490 0.470 0.490 0.470 0.490 125,000 60,600 0.4848 0.443 0.425 0.443 0.425 0.443 138,345 0.4380 1.03%
2019-10-24 0 0.485 0.470 0.485 0.470 0.485 2,302,000 1,104,915 0.4800 0.438 0.425 0.438 0.425 0.438 2,547,758 0.4337 0.00%
2019-10-23 0 0.485 0.465 0.485 0.465 0.495 597,000 286,400 0.4797 0.438 0.420 0.438 0.420 0.447 660,735 0.4335 0.00%
2019-10-22 0 0.485 0.470 0.485 0.480 0.485 44,000 21,125 0.4801 0.438 0.425 0.438 0.434 0.438 48,697 0.4338 0.00%
2019-10-21 0 0.485 0.460 0.490 0.455 0.485 296,000 136,380 0.4607 0.438 0.416 0.443 0.411 0.438 327,601 0.4163 5.43%
2019-10-18 0 0.460 0.455 0.470 0.460 0.470 125,000 58,055 0.4644 0.416 0.411 0.425 0.416 0.425 138,345 0.4196 -3.16%
2019-10-17 0 0.475 0.470 0.475 - - 0 0 - 0.429 0.425 0.429 - - 0 - -1.04%
2019-10-16 0 0.480 0.465 0.480 0.465 0.480 105,000 49,540 0.4718 0.434 0.420 0.434 0.420 0.434 116,210 0.4263 2.13%
2019-10-15 0 0.470 0.470 0.480 0.470 0.475 2,821,000 1,339,930 0.4750 0.425 0.425 0.434 0.425 0.429 3,122,166 0.4292 -3.09%
2019-10-14 0 0.485 0.445 0.490 0.445 0.485 25,334,000 11,903,785 0.4699 0.438 0.402 0.443 0.402 0.438 28,038,620 0.4245 1.04%
2019-10-11 0 0.480 0.465 0.480 0.470 0.480 1,344,000 637,490 0.4743 0.434 0.420 0.434 0.425 0.434 1,487,483 0.4286 0.00%
2019-10-10 0 0.480 0.465 0.480 0.465 0.480 224,000 105,275 0.4700 0.434 0.420 0.434 0.420 0.434 247,914 0.4246 0.00%
2019-10-09 0 0.480 0.470 0.480 - - 0 0 - 0.434 0.425 0.434 - - 0 - 0.00%
2019-10-08 0 0.480 0.470 0.480 - - 0 0 - 0.434 0.425 0.434 - - 0 - -1.03%
2019-10-04 0 0.485 0.470 0.485 0.465 0.485 342,000 159,915 0.4676 0.438 0.425 0.438 0.420 0.438 378,511 0.4225 -2.02%
2019-10-03 0 0.495 0.465 0.495 0.465 0.495 545,000 260,160 0.4774 0.447 0.420 0.447 0.420 0.447 603,183 0.4313 5.32%
2019-10-02 0 0.470 0.470 0.485 0.470 0.495 2,262,000 1,103,730 0.4879 0.425 0.425 0.438 0.425 0.447 2,503,488 0.4409 -2.08%
2019-09-30 0 0.480 0.480 0.485 0.475 0.485 5,173,000 2,485,525 0.4805 0.434 0.434 0.438 0.429 0.438 5,725,262 0.4341 -1.03%
2019-09-27 0 0.485 0.480 0.490 0.475 0.500 829,000 401,850 0.4847 0.438 0.434 0.443 0.429 0.452 917,503 0.4380 1.04%
2019-09-26 0 0.480 0.470 0.480 0.470 0.480 2,592,000 1,231,195 0.4750 0.434 0.425 0.434 0.425 0.434 2,868,718 0.4292 -1.03%
2019-09-25 0 0.485 0.470 0.485 0.455 0.500 1,463,000 709,075 0.4847 0.438 0.425 0.438 0.411 0.452 1,619,188 0.4379 3.19%
2019-09-24 0 0.470 0.465 0.470 0.460 0.470 1,340,000 623,100 0.4650 0.425 0.420 0.425 0.416 0.425 1,483,056 0.4201 -1.05%
2019-09-23 0 0.475 0.475 0.480 0.470 0.480 86,000 40,970 0.4764 0.429 0.429 0.434 0.425 0.434 95,181 0.4304 -3.06%
2019-09-20 0 0.490 0.470 0.490 0.475 0.490 4,817,000 2,330,630 0.4838 0.443 0.425 0.443 0.429 0.443 5,331,256 0.4372 1.03%
2019-09-19 0 0.485 0.470 0.485 0.470 0.485 1,544,000 741,045 0.4800 0.438 0.425 0.438 0.425 0.438 1,708,835 0.4337 0.00%
2019-09-18 0 0.485 0.460 0.485 0.460 0.500 7,293,000 3,543,450 0.4859 0.438 0.416 0.438 0.416 0.452 8,071,590 0.4390 4.30%
2019-09-17 0 0.465 0.460 0.465 0.460 0.465 44,000 20,245 0.4601 0.420 0.416 0.420 0.416 0.420 48,697 0.4157 -1.06%
2019-09-16 0 0.470 0.465 0.470 0.465 0.470 121,000 56,520 0.4671 0.425 0.420 0.425 0.420 0.425 133,918 0.4221 1.08%
2019-09-13 0 0.465 0.460 0.465 0.460 0.475 137,000 64,100 0.4679 0.420 0.416 0.420 0.416 0.429 151,626 0.4228 -2.11%
2019-09-12 0 0.475 0.470 0.475 - - 0 0 - 0.429 0.425 0.429 - - 0 - -1.04%
2019-09-11 0 0.480 0.465 0.480 0.465 0.495 3,560,000 1,708,815 0.4800 0.434 0.420 0.434 0.420 0.447 3,940,060 0.4337 1.05%
2019-09-10 0 0.475 0.460 0.475 0.465 0.510 223,000 105,720 0.4741 0.429 0.416 0.429 0.420 0.461 246,807 0.4284 3.26%
2019-09-09 0 0.460 0.455 0.475 0.455 0.465 162,000 74,820 0.4619 0.416 0.411 0.429 0.411 0.420 179,295 0.4173 -1.08%
2019-09-06 0 0.465 0.445 0.465 0.445 0.465 5,620,000 2,580,990 0.4593 0.420 0.402 0.420 0.402 0.420 6,219,983 0.4150 1.09%
2019-09-05 0 0.460 0.455 0.460 0.450 0.475 1,701,000 805,850 0.4738 0.416 0.411 0.416 0.407 0.429 1,882,596 0.4281 0.00%
2019-09-04 0 0.460 0.455 0.480 0.460 0.460 44,000 20,240 0.4600 0.416 0.411 0.434 0.416 0.416 48,697 0.4156 0.00%
2019-09-03 0 0.460 0.455 0.465 0.455 0.465 72,000 33,265 0.4620 0.416 0.411 0.420 0.411 0.420 79,687 0.4174 0.00%
2019-09-02 0 0.460 0.460 0.485 0.460 0.465 1,115,000 518,365 0.4649 0.416 0.416 0.438 0.416 0.420 1,234,036 0.4201 0.00%
2019-08-30 0 0.460 0.455 0.465 0.460 0.510 221,000 105,355 0.4767 0.416 0.411 0.420 0.416 0.461 244,594 0.4307 -1.08%
2019-08-29 0 0.465 0.450 0.465 0.435 0.475 12,232,000 5,471,620 0.4473 0.420 0.407 0.420 0.393 0.429 13,537,870 0.4042 -2.11%
2019-08-28 0 0.475 0.460 0.475 0.460 0.475 3,302,000 1,567,395 0.4747 0.429 0.416 0.429 0.416 0.429 3,654,517 0.4289 1.06%
2019-08-27 0 0.470 0.455 0.475 0.450 0.480 7,244,000 3,399,835 0.4693 0.425 0.411 0.429 0.407 0.434 8,017,359 0.4241 -2.08%
2019-08-26 0 0.480 0.465 0.480 0.470 0.480 71,000 33,580 0.4730 0.434 0.420 0.434 0.425 0.434 78,580 0.4273 0.00%
2019-08-23 0 0.480 0.470 0.480 0.460 0.480 293,000 136,940 0.4674 0.434 0.425 0.434 0.416 0.434 324,280 0.4223 0.00%
2019-08-22 0 0.480 0.470 0.475 0.475 0.480 93,000 44,490 0.4784 0.434 0.425 0.429 0.429 0.434 102,929 0.4322 -1.03%
2019-08-21 0 0.485 0.485 0.490 0.475 0.495 1,205,000 593,695 0.4927 0.438 0.438 0.443 0.429 0.447 1,333,644 0.4452 0.00%
2019-08-20 0 0.485 0.480 0.485 - - 0 0 - 0.438 0.434 0.438 - - 0 - -1.02%
2019-08-19 0 0.490 0.480 0.490 - - 0 0 - 0.443 0.434 0.443 - - 0 - 0.00%
2019-08-16 0 0.490 0.480 0.490 0.480 0.490 188,000 91,200 0.4851 0.443 0.434 0.443 0.434 0.443 208,071 0.4383 6.52%
2019-08-15 0 0.460 0.460 0.490 0.460 0.470 132,000 61,880 0.4688 0.416 0.416 0.443 0.416 0.425 146,092 0.4236 -2.13%
2019-08-14 0 0.470 0.470 0.480 0.470 0.470 10,000 4,700 0.4700 0.425 0.425 0.434 0.425 0.425 11,068 0.4247 0.00%
2019-08-13 0 0.470 0.470 0.480 0.470 0.480 87,000 41,450 0.4764 0.425 0.425 0.434 0.425 0.434 96,288 0.4305 -2.08%
2019-08-12 0 0.480 0.470 0.480 0.475 0.480 102,000 48,660 0.4771 0.434 0.425 0.434 0.429 0.434 112,889 0.4310 0.00%
2019-08-09 0 0.480 0.480 0.490 - - 0 0 - 0.434 0.434 0.443 - - 0 - 0.00%
2019-08-08 0 0.480 0.480 0.490 0.480 0.480 75,000 36,000 0.4800 0.434 0.434 0.443 0.434 0.434 83,007 0.4337 0.00%
2019-08-07 0 0.480 0.475 0.480 - - 0 0 - 0.434 0.429 0.434 - - 0 - 0.00%
2019-08-06 0 0.480 0.470 0.480 0.470 0.490 385,000 183,780 0.4774 0.434 0.425 0.434 0.425 0.443 426,102 0.4313 -2.04%
2019-08-05 0 0.490 0.485 0.490 0.490 0.495 120,000 59,015 0.4918 0.443 0.438 0.443 0.443 0.447 132,811 0.4444 -2.00%
2019-08-02 0 0.500 0.490 0.500 0.490 0.500 53,000 26,240 0.4951 0.452 0.443 0.452 0.443 0.452 58,658 0.4473 0.00%
2019-08-01 0 0.500 0.490 0.500 0.495 0.500 123,000 60,890 0.4950 0.452 0.443 0.452 0.447 0.452 136,131 0.4473 0.00%
2019-07-31 0 0.500 0.490 0.500 0.490 0.500 263,000 129,340 0.4918 0.452 0.443 0.452 0.443 0.452 291,077 0.4443 0.00%
2019-07-30 0 0.500 0.495 0.500 - - 0 0 - 0.452 0.447 0.452 - - 0 - 0.00%
2019-07-29 0 0.500 0.495 0.500 0.490 0.500 155,000 76,360 0.4926 0.452 0.447 0.452 0.443 0.452 171,548 0.4451 1.01%
2019-07-26 0 0.495 0.490 0.495 0.490 0.495 42,000 20,785 0.4949 0.447 0.443 0.447 0.443 0.447 46,484 0.4471 -1.00%
2019-07-25 0 0.500 0.495 0.500 - - 0 0 - 0.452 0.447 0.452 - - 0 - 0.00%
2019-07-24 0 0.500 0.495 0.500 - - 0 0 - 0.452 0.447 0.452 - - 0 - 0.00%
2019-07-23 0 0.500 0.490 0.500 0.495 0.500 43,000 21,300 0.4953 0.452 0.443 0.452 0.447 0.452 47,591 0.4476 0.00%
2019-07-22 0 0.500 0.495 0.500 - - 0 0 - 0.452 0.447 0.452 - - 0 - 0.00%
2019-07-19 0 0.500 0.490 0.500 0.490 0.500 5,554,000 2,759,195 0.4968 0.452 0.443 0.452 0.443 0.452 6,146,937 0.4489 0.00%
2019-07-18 0 0.500 0.495 0.500 0.500 0.510 492,000 246,300 0.5006 0.452 0.447 0.452 0.452 0.461 544,525 0.4523 -3.85%
2019-07-17 0 0.520 0.510 0.520 0.475 0.580 1,717,000 916,430 0.5337 0.470 0.461 0.470 0.429 0.524 1,900,304 0.4823 4.00%
2019-07-16 0 0.500 0.495 0.500 0.495 0.500 2,072,000 1,035,980 0.5000 0.452 0.447 0.452 0.447 0.452 2,293,204 0.4518 0.00%
2019-07-15 0 0.500 0.485 0.500 0.485 0.500 168,000 81,755 0.4866 0.452 0.438 0.452 0.438 0.452 185,935 0.4397 1.01%
2019-07-12 0 0.495 0.480 0.495 0.485 0.495 60,000 29,170 0.4862 0.447 0.434 0.447 0.438 0.447 66,406 0.4393 0.00%
2019-07-11 0 0.495 0.480 0.495 0.460 0.495 423,000 204,465 0.4834 0.447 0.434 0.447 0.416 0.447 468,159 0.4367 0.00%
2019-07-10 0 0.495 0.485 0.495 0.485 0.495 335,000 164,610 0.4914 0.447 0.438 0.447 0.438 0.447 370,764 0.4440 -1.00%
2019-07-09 0 0.500 0.490 0.500 0.490 0.500 213,000 105,200 0.4939 0.452 0.443 0.452 0.443 0.452 235,740 0.4463 1.01%
2019-07-08 0 0.495 0.485 0.495 0.490 0.495 82,000 40,390 0.4926 0.447 0.438 0.447 0.443 0.447 90,754 0.4450 0.00%
2019-07-05 0 0.495 0.490 0.495 0.485 0.495 96,000 47,240 0.4921 0.447 0.443 0.447 0.438 0.447 106,249 0.4446 0.00%
2019-07-04 0 0.495 0.485 0.495 0.485 0.495 5,719,000 2,812,395 0.4918 0.447 0.438 0.447 0.438 0.447 6,329,552 0.4443 1.02%
2019-07-03 0 0.490 0.470 0.490 0.475 0.495 10,235,000 5,015,735 0.4901 0.443 0.425 0.443 0.429 0.447 11,327,673 0.4428 -1.01%
2019-07-02 0 0.495 0.485 0.495 0.485 0.495 764,000 374,155 0.4897 0.447 0.438 0.447 0.438 0.447 845,564 0.4425 0.00%
2019-06-28 0 0.495 0.490 0.495 0.485 0.495 876,000 433,455 0.4948 0.447 0.443 0.447 0.438 0.447 969,520 0.4471 0.00%
2019-06-27 0 0.495 0.475 0.495 0.475 0.500 789,000 389,160 0.4932 0.447 0.429 0.447 0.429 0.452 873,232 0.4457 -1.00%
2019-06-26 0 0.500 0.495 0.500 0.495 0.510 4,081,000 2,040,780 0.5001 0.452 0.447 0.452 0.447 0.461 4,516,681 0.4518 0.00%
2019-06-25 0 0.500 0.495 0.510 0.500 0.510 69,000 34,700 0.5029 0.452 0.447 0.461 0.452 0.461 76,366 0.4544 -1.96%
2019-06-24 0 0.510 0.500 0.510 0.500 0.510 1,299,000 662,470 0.5100 0.461 0.452 0.461 0.452 0.461 1,437,679 0.4608 -1.92%
2019-06-21 0 0.520 0.520 0.530 0.500 0.520 41,000 21,210 0.5173 0.470 0.470 0.479 0.452 0.470 45,377 0.4674 -1.89%
2019-06-20 0 0.530 0.500 0.530 0.500 0.530 2,286,000 1,186,350 0.5190 0.479 0.452 0.479 0.452 0.479 2,530,050 0.4689 -1.85%
2019-06-19 0 0.540 0.520 0.540 0.510 0.600 5,797,000 3,233,990 0.5579 0.488 0.470 0.488 0.461 0.542 6,415,879 0.5041 9.09%
2019-06-18 0 0.495 0.490 0.500 0.495 0.500 390,000 194,850 0.4996 0.447 0.443 0.452 0.447 0.452 431,636 0.4514 0.00%
2019-06-17 0 0.495 0.495 0.510 0.490 0.510 5,562,000 2,762,370 0.4967 0.447 0.447 0.461 0.443 0.461 6,155,791 0.4487 0.00%
2019-06-14 0 0.495 0.495 0.500 0.490 0.500 5,585,000 2,764,680 0.4950 0.447 0.447 0.452 0.443 0.452 6,181,246 0.4473 0.00%
2019-06-13 0 0.495 0.495 0.500 0.490 0.500 6,010,000 3,004,595 0.4999 0.447 0.447 0.452 0.443 0.452 6,651,619 0.4517 -2.94%
2019-06-12 0 0.510 0.490 0.510 0.485 0.510 7,421,000 3,678,150 0.4956 0.461 0.443 0.461 0.438 0.461 8,213,255 0.4478 3.03%
2019-06-11 0 0.495 0.490 0.495 0.490 0.495 405,000 199,890 0.4936 0.447 0.443 0.447 0.443 0.447 448,237 0.4459 -1.00%
2019-06-10 0 0.500 0.490 0.500 0.490 0.500 528,000 260,170 0.4927 0.452 0.443 0.452 0.443 0.452 584,368 0.4452 0.00%
2019-06-06 0 0.500 0.485 0.500 0.485 0.500 9,347,000 4,582,490 0.4903 0.452 0.438 0.452 0.438 0.452 10,344,872 0.4430 0.00%
2019-06-05 0 0.500 0.485 0.500 0.490 0.510 10,597,000 5,285,440 0.4988 0.452 0.438 0.452 0.443 0.461 11,728,320 0.4507 1.01%
2019-06-04 0 0.495 0.490 0.495 0.485 0.495 92,000 45,260 0.4920 0.447 0.443 0.447 0.438 0.447 101,822 0.4445 -1.00%
2019-06-03 0 0.500 0.495 0.500 0.490 0.500 4,177,000 2,067,335 0.4949 0.452 0.447 0.452 0.443 0.452 4,622,930 0.4472 0.00%
2019-05-31 0 0.500 0.490 0.500 0.490 0.500 381,000 188,655 0.4952 0.452 0.443 0.452 0.443 0.452 421,675 0.4474 2.04%
2019-05-30 0 0.490 0.490 0.495 0.490 0.500 4,434,000 2,194,845 0.4950 0.443 0.443 0.447 0.443 0.452 4,907,367 0.4473 -2.00%
2019-05-29 0 0.500 0.495 0.500 0.490 0.500 4,218,000 2,087,760 0.4950 0.452 0.447 0.452 0.443 0.452 4,668,307 0.4472 0.00%
2019-05-28 0 0.500 0.495 0.500 0.495 0.500 26,000 12,885 0.4956 0.452 0.447 0.452 0.447 0.452 28,776 0.4478 0.00%
2019-05-27 0 0.500 0.490 0.500 0.490 0.500 442,000 218,785 0.4950 0.452 0.443 0.452 0.443 0.452 489,187 0.4472 0.00%
2019-05-24 0 0.500 0.490 0.500 0.490 0.500 10,248,000 5,072,690 0.4950 0.452 0.443 0.452 0.443 0.452 11,342,061 0.4472 0.00%
2019-05-23 0 0.500 0.490 0.500 0.490 0.500 201,000 99,550 0.4953 0.452 0.443 0.452 0.443 0.452 222,458 0.4475 0.00%
2019-05-22 0 0.500 0.490 0.500 0.490 0.500 92,000 45,480 0.4943 0.452 0.443 0.452 0.443 0.452 101,822 0.4467 0.00%
2019-05-21 0 0.500 0.490 0.500 0.490 0.500 2,893,000 1,431,860 0.4949 0.452 0.443 0.452 0.443 0.452 3,201,852 0.4472 0.00%
2019-05-20 0 0.500 0.490 0.500 0.490 0.500 288,000 142,615 0.4952 0.452 0.443 0.452 0.443 0.452 318,746 0.4474 0.00%
2019-05-17 0 0.500 0.490 0.500 0.495 0.500 229,000 113,445 0.4954 0.452 0.443 0.452 0.447 0.452 253,448 0.4476 -1.96%
2019-05-16 0 0.510 0.495 0.510 0.495 0.510 4,139,000 2,069,490 0.5000 0.461 0.447 0.461 0.447 0.461 4,580,873 0.4518 0.00%
2019-05-15 0 0.510 0.500 0.510 0.495 0.510 5,667,000 2,833,585 0.5000 0.461 0.452 0.461 0.447 0.461 6,272,000 0.4518 0.00%
2019-05-14 0 0.510 0.500 0.510 0.495 0.510 125,000 62,410 0.4993 0.461 0.452 0.461 0.447 0.461 138,345 0.4511 0.00%
2019-05-10 0 0.510 0.495 0.510 0.500 0.510 186,000 93,020 0.5001 0.461 0.447 0.461 0.452 0.461 205,857 0.4519 0.00%
2019-05-09 0 0.510 0.495 0.510 0.500 0.520 7,167,000 3,722,440 0.5194 0.461 0.447 0.461 0.452 0.470 7,932,138 0.4693 2.00%
2019-05-08 0 0.500 0.495 0.500 0.495 0.500 94,000 46,825 0.4981 0.452 0.447 0.452 0.447 0.452 104,035 0.4501 -1.96%
2019-05-07 0 0.510 0.500 0.510 0.495 0.510 2,287,000 1,143,315 0.4999 0.461 0.452 0.461 0.447 0.461 2,531,157 0.4517 0.00%
2019-05-06 0 0.510 0.500 0.510 0.460 0.510 3,067,000 1,532,325 0.4996 0.461 0.452 0.461 0.416 0.461 3,394,428 0.4514 0.00%
2019-05-03 0 0.510 0.500 0.510 0.500 0.510 256,000 128,020 0.5001 0.461 0.452 0.461 0.452 0.461 283,330 0.4518 0.00%
2019-05-02 0 0.510 0.500 0.510 0.500 0.520 229,000 117,180 0.5117 0.461 0.452 0.461 0.452 0.470 253,448 0.4623 0.00%
2019-04-30 0 0.510 0.500 0.510 0.495 0.510 3,534,000 1,766,975 0.5000 0.461 0.452 0.461 0.447 0.461 3,911,285 0.4518 0.00%
2019-04-29 0 0.510 0.500 0.510 0.495 0.510 262,000 131,000 0.5000 0.461 0.452 0.461 0.447 0.461 289,971 0.4518 0.00%
2019-04-26 0 0.510 0.495 0.510 0.495 0.510 379,000 189,505 0.5000 0.461 0.447 0.461 0.447 0.461 419,461 0.4518 0.00%
2019-04-25 0 0.510 0.500 0.510 0.500 0.510 57,000 28,590 0.5016 0.461 0.452 0.461 0.452 0.461 63,085 0.4532 0.00%
2019-04-24 0 0.510 0.500 0.510 0.495 0.510 513,000 256,535 0.5001 0.461 0.452 0.461 0.447 0.461 567,767 0.4518 0.00%
2019-04-23 0 0.510 0.500 0.510 0.500 0.510 3,072,000 1,564,490 0.5093 0.461 0.452 0.461 0.452 0.461 3,399,962 0.4601 -1.92%
2019-04-18 0 0.520 0.510 0.520 0.500 0.520 2,675,000 1,390,110 0.5197 0.470 0.461 0.470 0.452 0.470 2,960,579 0.4695 -1.89%
2019-04-17 0 0.530 0.510 0.530 0.500 0.530 1,689,000 861,760 0.5102 0.479 0.461 0.479 0.452 0.479 1,869,315 0.4610 0.00%
2019-04-16 0 0.530 0.500 0.520 0.500 0.530 2,648,000 1,374,900 0.5192 0.479 0.452 0.470 0.452 0.479 2,930,697 0.4691 1.92%
2019-04-15 0 0.520 0.510 0.520 0.510 0.530 1,308,000 685,270 0.5239 0.470 0.461 0.470 0.461 0.479 1,447,640 0.4734 -3.70%
2019-04-12 0 0.540 0.510 0.540 0.480 0.550 2,233,000 1,187,840 0.5319 0.488 0.461 0.488 0.434 0.497 2,471,392 0.4806 5.88%
2019-04-11 0 0.510 0.500 0.510 0.495 0.540 1,657,000 856,375 0.5168 0.461 0.452 0.461 0.447 0.488 1,833,899 0.4670 0.00%
2019-04-10 0 0.510 0.500 0.510 0.500 0.550 5,148,000 2,790,610 0.5421 0.461 0.452 0.461 0.452 0.497 5,697,593 0.4898 0.00%
2019-04-09 0 0.510 0.500 0.510 0.500 0.520 503,000 258,540 0.5140 0.461 0.452 0.461 0.452 0.470 556,700 0.4644 -1.92%
2019-04-08 0 0.520 0.510 0.520 0.500 0.520 28,000 14,300 0.5107 0.470 0.461 0.470 0.452 0.470 30,989 0.4615 0.00%
2019-04-04 0 0.520 0.500 0.520 0.500 0.520 1,038,000 522,360 0.5032 0.470 0.452 0.470 0.452 0.470 1,148,815 0.4547 -1.89%
2019-04-03 0 0.530 0.520 0.530 0.510 0.530 105,000 54,460 0.5187 0.479 0.470 0.479 0.461 0.479 116,210 0.4686 0.00%
2019-04-02 0 0.530 0.520 0.530 0.510 0.540 243,000 126,950 0.5224 0.479 0.470 0.479 0.461 0.488 268,942 0.4720 -1.85%
2019-04-01 0 0.540 0.540 0.550 0.520 0.580 7,716,000 4,185,970 0.5425 0.488 0.488 0.497 0.470 0.524 8,539,749 0.4902 0.00%
2019-03-29 0 0.540 0.530 0.550 0.530 0.550 102,361,000 51,198,340 0.5002 0.488 0.479 0.497 0.479 0.497 113,288,908 0.4519 0.00%
2019-03-28 0 0.540 0.540 0.550 0.530 0.550 11,482,700 6,199,877 0.5399 0.488 0.488 0.497 0.479 0.497 12,708,576 0.4878 0.00%
2019-03-27 0 0.540 0.520 0.540 0.530 0.540 174,000 92,920 0.5340 0.488 0.470 0.488 0.479 0.488 192,576 0.4825 -1.82%
2019-03-26 0 0.550 0.540 0.550 0.530 0.550 8,209,000 4,432,360 0.5399 0.497 0.488 0.497 0.479 0.497 9,085,381 0.4879 3.77%
2019-03-25 0 0.530 0.530 0.540 0.510 0.530 5,905,000 3,118,340 0.5281 0.479 0.479 0.488 0.461 0.479 6,535,409 0.4771 0.00%
2019-03-22 0 0.530 0.520 0.530 0.520 0.600 4,194,000 2,345,470 0.5592 0.479 0.470 0.479 0.470 0.542 4,641,745 0.5053 0.00%
2019-03-21 0 0.530 0.530 0.540 0.520 0.550 1,466,000 782,560 0.5338 0.479 0.479 0.488 0.470 0.497 1,622,508 0.4823 0.00%
2019-03-20 0 0.530 0.520 0.530 0.510 0.550 93,495,000 46,760,450 0.5001 0.479 0.470 0.479 0.461 0.497 103,476,387 0.4519 -3.64%
2019-03-19 0 0.550 0.520 0.550 0.520 0.550 603,000 318,760 0.5286 0.497 0.470 0.497 0.470 0.497 667,375 0.4776 0.00%
2019-03-18 0 0.550 0.540 0.550 0.510 0.560 867,000 466,250 0.5378 0.497 0.488 0.497 0.461 0.506 959,560 0.4859 1.85%
2019-03-15 0 0.540 0.530 0.540 0.530 0.560 3,820,000 2,062,800 0.5400 0.488 0.479 0.488 0.479 0.506 4,227,818 0.4879 0.00%
2019-03-14 0 0.540 0.530 0.540 0.510 0.580 26,976,000 14,643,880 0.5428 0.488 0.479 0.488 0.461 0.524 29,855,918 0.4905 5.88%
2019-03-13 0 0.510 0.500 0.510 0.490 0.510 170,000 84,540 0.4973 0.461 0.452 0.461 0.443 0.461 188,149 0.4493 0.00%
2019-03-12 0 0.510 0.500 0.510 0.490 0.520 609,000 306,170 0.5027 0.461 0.452 0.461 0.443 0.470 674,016 0.4542 -1.92%
2019-03-11 0 0.520 0.510 0.520 0.500 0.550 7,158,000 3,729,040 0.5210 0.470 0.461 0.470 0.452 0.497 7,922,177 0.4707 -3.70%
2019-03-08 0 0.540 0.530 0.540 0.495 0.550 9,123,000 4,667,455 0.5116 0.488 0.479 0.488 0.447 0.497 10,096,958 0.4623 1.89%
2019-03-07 0 0.530 0.520 0.540 0.460 0.550 27,323,000 12,981,315 0.4751 0.479 0.470 0.488 0.416 0.497 30,239,963 0.4293 15.22%
2019-03-06 0 0.460 0.460 0.465 0.460 0.490 160,000 76,330 0.4771 0.416 0.416 0.420 0.416 0.443 177,081 0.4310 0.00%
2019-03-05 0 0.460 0.460 0.470 0.460 0.480 11,207,000 5,198,070 0.4638 0.416 0.416 0.425 0.416 0.434 12,403,443 0.4191 0.00%
2019-03-04 0 0.460 0.460 0.480 0.460 0.480 4,368,000 2,040,290 0.4671 0.416 0.416 0.434 0.416 0.434 4,834,321 0.4220 -1.08%
2019-03-01 0 0.465 0.465 0.480 0.465 0.480 550,000 257,625 0.4684 0.420 0.420 0.434 0.420 0.434 608,717 0.4232 1.09%
2019-02-28 0 0.460 0.460 0.470 0.455 0.460 374,000 171,730 0.4592 0.416 0.416 0.425 0.411 0.416 413,928 0.4149 2.22%
2019-02-27 0 0.450 0.450 0.455 0.445 0.455 17,370,000 7,816,445 0.4500 0.407 0.407 0.411 0.402 0.411 19,224,395 0.4066 0.00%
2019-02-26 0 0.450 0.445 0.450 0.445 0.450 22,000 9,850 0.4477 0.407 0.402 0.407 0.402 0.407 24,349 0.4045 0.00%
2019-02-25 0 0.450 0.445 0.450 0.435 0.450 130,000 57,145 0.4396 0.407 0.402 0.407 0.393 0.407 143,879 0.3972 0.00%
2019-02-22 0 0.450 0.445 0.450 0.445 0.450 28,000 12,570 0.4489 0.407 0.402 0.407 0.402 0.407 30,989 0.4056 3.45%
2019-02-21 0 0.435 0.435 0.450 0.430 0.450 11,165,000 4,905,615 0.4394 0.393 0.393 0.407 0.389 0.407 12,356,959 0.3970 -2.25%
2019-02-20 0 0.445 0.440 0.445 0.440 0.450 73,000 32,535 0.4457 0.402 0.398 0.402 0.398 0.407 80,793 0.4027 -1.11%
2019-02-19 0 0.450 0.440 0.450 0.440 0.455 9,981,000 4,453,380 0.4462 0.407 0.398 0.407 0.398 0.411 11,046,557 0.4031 0.00%
2019-02-18 0 0.450 0.440 0.450 0.440 0.450 143,000 63,705 0.4455 0.407 0.398 0.407 0.398 0.407 158,266 0.4025 0.00%
2019-02-15 0 0.450 0.445 0.450 0.435 0.460 218,000 97,090 0.4454 0.407 0.402 0.407 0.393 0.416 241,273 0.4024 -1.10%
2019-02-14 0 0.455 0.450 0.460 0.450 0.460 24,000 10,950 0.4563 0.411 0.407 0.416 0.407 0.416 26,562 0.4122 -1.09%
2019-02-13 0 0.460 0.450 0.465 0.455 0.470 136,000 62,260 0.4578 0.416 0.407 0.420 0.411 0.425 150,519 0.4136 1.10%
2019-02-12 0 0.455 0.455 0.465 0.440 0.460 15,071,000 6,733,240 0.4468 0.411 0.411 0.420 0.398 0.416 16,679,958 0.4037 -2.15%
2019-02-11 0 0.465 0.450 0.465 - - 0 0 - 0.420 0.407 0.420 - - 0 - 0.00%
2019-02-08 0 0.465 0.450 0.465 0.450 0.470 27,000 12,305 0.4557 0.420 0.407 0.420 0.407 0.425 29,882 0.4118 3.33%
2019-02-04 0 0.450 0.445 0.450 0.445 0.460 166,000 76,000 0.4578 0.407 0.402 0.407 0.402 0.416 183,722 0.4137 0.00%
2019-02-01 0 0.450 0.445 0.450 0.450 0.460 66,000 29,770 0.4511 0.407 0.402 0.407 0.407 0.416 73,046 0.4076 0.00%
2019-01-31 0 0.450 0.440 0.450 0.440 0.455 1,653,000 743,685 0.4499 0.407 0.398 0.407 0.398 0.411 1,829,472 0.4065 0.00%
2019-01-30 0 0.450 0.440 0.450 0.440 0.455 491,000 220,745 0.4496 0.407 0.398 0.407 0.398 0.411 543,418 0.4062 -1.10%
2019-01-29 0 0.455 0.445 0.455 0.440 0.460 12,031,000 5,450,940 0.4531 0.411 0.402 0.411 0.398 0.416 13,315,412 0.4094 1.11%
2019-01-28 0 0.450 0.435 0.450 0.435 0.450 21,237,000 9,413,145 0.4432 0.407 0.393 0.407 0.393 0.407 23,504,230 0.4005 0.00%
2019-01-25 0 0.450 0.425 0.450 0.420 0.455 2,924,000 1,298,680 0.4441 0.407 0.384 0.407 0.379 0.411 3,236,162 0.4013 0.00%
2019-01-24 0 0.450 0.445 0.450 0.450 0.460 32,000 14,465 0.4520 0.407 0.402 0.407 0.407 0.416 35,416 0.4084 0.00%
2019-01-23 0 0.450 0.445 0.450 0.445 0.460 57,000 25,720 0.4512 0.407 0.402 0.407 0.402 0.416 63,085 0.4077 -2.17%
2019-01-22 0 0.460 0.445 0.460 0.445 0.460 37,000 16,780 0.4535 0.416 0.402 0.416 0.402 0.416 40,950 0.4098 0.00%
2019-01-21 0 0.460 0.450 0.460 0.450 0.460 46,000 20,910 0.4546 0.416 0.407 0.416 0.407 0.416 50,911 0.4107 0.00%
2019-01-18 0 0.460 0.445 0.460 0.445 0.460 3,619,000 1,646,305 0.4549 0.416 0.402 0.416 0.402 0.416 4,005,359 0.4110 0.00%
2019-01-17 0 0.460 0.440 0.460 0.440 0.460 16,135,000 7,290,110 0.4518 0.416 0.398 0.416 0.398 0.416 17,857,549 0.4082 0.00%
2019-01-16 0 0.460 0.450 0.460 0.450 0.460 44,000 19,980 0.4541 0.416 0.407 0.416 0.407 0.416 48,697 0.4103 2.22%
2019-01-15 0 0.450 0.450 0.460 0.450 0.460 963,000 438,555 0.4554 0.407 0.407 0.416 0.407 0.416 1,065,808 0.4115 -2.17%
2019-01-14 0 0.460 0.455 0.460 0.455 0.465 1,360,000 631,925 0.4647 0.416 0.411 0.416 0.411 0.420 1,505,192 0.4198 0.00%
2019-01-11 0 0.460 0.455 0.465 0.465 0.470 47,000 21,860 0.4651 0.416 0.411 0.420 0.420 0.425 52,018 0.4202 0.00%
2019-01-10 0 0.460 0.455 0.460 0.455 0.470 216,000 100,315 0.4644 0.416 0.411 0.416 0.411 0.425 239,060 0.4196 0.00%
2019-01-09 0 0.460 0.455 0.460 - - 0 0 - 0.416 0.411 0.416 - - 0 - 0.00%
2019-01-08 0 0.460 0.450 0.460 0.455 0.470 72,000 32,930 0.4574 0.416 0.407 0.416 0.411 0.425 79,687 0.4132 2.22%
2019-01-07 0 0.450 0.445 0.450 0.430 0.465 416,000 185,175 0.4451 0.407 0.402 0.407 0.389 0.420 460,412 0.4022 -2.17%
2019-01-04 0 0.460 0.455 0.460 0.460 0.465 51,000 23,550 0.4618 0.416 0.411 0.416 0.416 0.420 56,445 0.4172 0.00%
2019-01-03 0 0.460 0.455 0.465 0.455 0.460 258,000 118,660 0.4599 0.416 0.411 0.420 0.411 0.416 285,544 0.4156 0.00%
2019-01-02 0 0.460 0.455 0.460 0.455 0.465 44,000 20,185 0.4588 0.416 0.411 0.416 0.411 0.420 48,697 0.4145 -2.13%
2018-12-31 0 0.470 0.450 0.470 0.445 0.470 152,000 69,135 0.4548 0.425 0.407 0.425 0.402 0.425 168,227 0.4110 2.17%
2018-12-28 0 0.460 0.455 0.460 0.460 0.460 30,000 13,800 0.4600 0.416 0.411 0.416 0.416 0.416 33,203 0.4156 0.00%
2018-12-27 0 0.460 0.455 0.460 0.440 0.470 600,000 271,580 0.4526 0.416 0.411 0.416 0.398 0.425 664,055 0.4090 -1.08%
2018-12-24 0 0.465 0.455 0.465 0.460 0.465 32,000 14,730 0.4603 0.420 0.411 0.420 0.416 0.420 35,416 0.4159 0.00%
2018-12-21 0 0.465 0.455 0.465 0.460 0.470 204,000 94,270 0.4621 0.420 0.411 0.420 0.416 0.425 225,779 0.4175 2.20%
2018-12-20 0 0.455 0.445 0.450 0.445 0.460 338,000 153,950 0.4555 0.411 0.402 0.407 0.402 0.416 374,084 0.4115 -1.09%
2018-12-19 0 0.460 0.455 0.460 0.455 0.470 103,000 47,440 0.4606 0.416 0.411 0.416 0.411 0.425 113,996 0.4162 -2.13%
2018-12-18 0 0.470 0.455 0.470 0.455 0.475 144,000 66,440 0.4614 0.425 0.411 0.425 0.411 0.429 159,373 0.4169 0.00%
2018-12-17 0 0.470 0.465 0.470 0.475 0.475 420,000 199,500 0.4750 0.425 0.420 0.425 0.429 0.429 464,839 0.4292 0.00%
2018-12-14 0 0.470 0.465 0.470 - - 0 0 - 0.425 0.420 0.425 - - 0 - -1.05%
2018-12-13 0 0.475 0.465 0.475 0.470 0.475 3,000 1,415 0.4717 0.429 0.420 0.429 0.425 0.429 3,320 0.4262 1.06%
2018-12-12 0 0.470 0.465 0.470 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2018-12-11 0 0.470 0.460 0.475 0.455 0.475 153,000 70,855 0.4631 0.425 0.416 0.429 0.411 0.429 169,334 0.4184 -1.05%
2018-12-10 0 0.475 0.465 0.475 0.470 0.485 55,000 26,010 0.4729 0.429 0.420 0.429 0.425 0.438 60,872 0.4273 1.06%
2018-12-07 0 0.470 0.455 0.470 0.455 0.470 274,000 126,755 0.4626 0.425 0.411 0.425 0.411 0.425 303,252 0.4180 -2.08%
2018-12-06 0 0.480 0.460 0.480 0.460 0.480 2,649,000 1,238,590 0.4676 0.434 0.416 0.434 0.416 0.434 2,931,803 0.4225 1.05%
2018-12-05 0 0.475 0.465 0.480 0.465 0.480 1,478,000 702,015 0.4750 0.429 0.420 0.434 0.420 0.434 1,635,789 0.4292 -2.06%
2018-12-04 0 0.485 0.470 0.485 0.465 0.485 1,763,000 843,645 0.4785 0.438 0.425 0.438 0.420 0.438 1,951,215 0.4324 2.11%
2018-12-03 0 0.475 0.460 0.485 0.465 0.485 301,000 140,645 0.4673 0.429 0.416 0.438 0.420 0.438 333,134 0.4222 -4.04%
2018-11-30 0 0.495 0.470 0.495 0.450 0.495 476,000 220,440 0.4631 0.447 0.425 0.447 0.407 0.447 526,817 0.4184 0.00%
2018-11-29 0 0.495 0.485 0.500 0.450 0.495 1,314,000 605,560 0.4609 0.447 0.438 0.452 0.407 0.447 1,454,281 0.4164 5.32%
2018-11-28 0 0.470 0.460 0.470 0.460 0.470 479,000 223,340 0.4663 0.425 0.416 0.425 0.416 0.425 530,137 0.4213 -1.05%
2018-11-27 0 0.475 0.465 0.475 0.470 0.475 21,000 9,875 0.4702 0.429 0.420 0.429 0.425 0.429 23,242 0.4249 -1.04%
2018-11-26 0 0.480 0.465 0.480 0.465 0.480 68,000 32,030 0.4710 0.434 0.420 0.434 0.420 0.434 75,260 0.4256 0.00%
2018-11-23 0 0.480 0.465 0.480 0.465 0.480 245,000 115,180 0.4701 0.434 0.420 0.434 0.420 0.434 271,156 0.4248 0.00%
2018-11-22 0 0.480 0.465 0.480 0.465 0.485 855,000 409,715 0.4792 0.434 0.420 0.434 0.420 0.438 946,279 0.4330 0.00%
2018-11-21 0 0.480 0.470 0.480 0.465 0.480 517,000 243,335 0.4707 0.434 0.425 0.434 0.420 0.434 572,194 0.4253 0.00%
2018-11-20 0 0.480 0.470 0.480 0.470 0.480 66,000 31,360 0.4752 0.434 0.425 0.434 0.425 0.434 73,046 0.4293 -1.03%
2018-11-19 0 0.485 0.475 0.485 0.475 0.490 12,000 5,730 0.4775 0.438 0.429 0.438 0.429 0.443 13,281 0.4314 1.04%
2018-11-16 0 0.480 0.475 0.480 0.465 0.480 259,000 122,525 0.4731 0.434 0.429 0.434 0.420 0.434 286,650 0.4274 0.00%
2018-11-15 0 0.480 0.470 0.480 0.475 0.495 47,000 22,395 0.4765 0.434 0.425 0.434 0.429 0.447 52,018 0.4305 0.00%
2018-11-14 0 0.480 0.470 0.480 0.475 0.480 58,000 27,690 0.4774 0.434 0.425 0.434 0.429 0.434 64,192 0.4314 0.00%
2018-11-13 0 0.480 0.475 0.480 0.480 0.495 839,000 406,765 0.4848 0.434 0.429 0.434 0.434 0.447 928,570 0.4381 0.00%
2018-11-12 0 0.480 0.475 0.480 0.475 0.485 96,000 46,175 0.4810 0.434 0.429 0.434 0.429 0.438 106,249 0.4346 -2.04%
2018-11-09 0 0.490 0.485 0.490 - - 0 0 - 0.443 0.438 0.443 - - 0 - 0.00%
2018-11-08 0 0.490 0.490 0.495 0.480 0.490 1,741,000 844,315 0.4850 0.443 0.443 0.447 0.434 0.443 1,926,867 0.4382 0.00%
2018-11-07 0 0.490 0.485 0.490 0.480 0.490 145,000 70,290 0.4848 0.443 0.438 0.443 0.434 0.443 160,480 0.4380 0.00%
2018-11-06 0 0.490 0.470 0.490 0.490 0.490 1,000 490 0.4900 0.443 0.425 0.443 0.443 0.443 1,107 0.4427 -1.01%
2018-11-05 0 0.495 0.475 0.500 0.480 0.510 304,000 148,815 0.4895 0.447 0.429 0.452 0.434 0.461 336,455 0.4423 -4.81%
2018-11-02 0 0.520 0.500 0.520 0.490 0.550 2,859,000 1,488,450 0.5206 0.470 0.452 0.470 0.443 0.497 3,164,223 0.4704 6.12%
2018-11-01 0 0.490 0.485 0.490 0.470 0.490 3,676,000 1,765,725 0.4803 0.443 0.438 0.443 0.425 0.443 4,068,444 0.4340 0.00%
2018-10-31 0 0.490 0.475 0.490 0.475 0.490 63,000 30,370 0.4821 0.443 0.429 0.443 0.429 0.443 69,726 0.4356 0.00%
2018-10-30 0 0.490 0.480 0.490 0.490 0.490 1,200,000 588,000 0.4900 0.443 0.434 0.443 0.443 0.443 1,328,110 0.4427 0.00%
2018-10-29 0 0.490 0.480 0.490 0.455 0.490 160,000 77,210 0.4826 0.443 0.434 0.443 0.411 0.443 177,081 0.4360 0.00%
2018-10-26 0 0.490 0.485 0.490 0.470 0.495 3,134,000 1,535,465 0.4899 0.443 0.438 0.443 0.425 0.447 3,468,581 0.4427 -1.01%
2018-10-25 0 0.495 0.490 0.495 0.480 0.500 1,819,000 899,250 0.4944 0.447 0.443 0.447 0.434 0.452 2,013,194 0.4467 -1.00%
2018-10-24 0 0.500 0.485 0.500 0.455 0.500 2,476,000 1,231,845 0.4975 0.452 0.438 0.452 0.411 0.452 2,740,334 0.4495 0.00%
2018-10-23 0 0.500 0.495 0.500 0.495 0.500 283,000 140,200 0.4954 0.452 0.447 0.452 0.447 0.452 313,213 0.4476 0.00%
2018-10-22 0 0.500 0.495 0.500 0.495 0.500 937,000 468,480 0.5000 0.452 0.447 0.452 0.447 0.452 1,037,033 0.4518 0.00%
2018-10-19 0 0.500 0.495 0.500 0.495 0.500 335,000 166,435 0.4968 0.452 0.447 0.452 0.447 0.452 370,764 0.4489 0.00%
2018-10-18 0 0.500 0.495 0.500 0.500 0.510 546,000 273,210 0.5004 0.452 0.447 0.452 0.452 0.461 604,290 0.4521 -1.96%
2018-10-16 0 0.510 0.495 0.510 0.500 0.520 194,000 97,270 0.5014 0.461 0.447 0.461 0.452 0.470 214,711 0.4530 -1.92%
2018-10-15 0 0.520 0.510 0.520 0.510 0.520 96,000 48,980 0.5102 0.470 0.461 0.470 0.461 0.470 106,249 0.4610 -1.89%
2018-10-12 0 0.530 0.510 0.530 0.500 0.530 4,227,000 2,156,390 0.5101 0.479 0.461 0.479 0.452 0.479 4,678,268 0.4609 1.92%
2018-10-11 0 0.520 0.500 0.520 0.490 0.520 8,043,000 4,078,520 0.5071 0.470 0.452 0.470 0.443 0.470 8,901,659 0.4582 -3.70%
2018-10-10 0 0.540 0.520 0.540 0.520 0.540 879,000 463,960 0.5278 0.488 0.470 0.488 0.470 0.488 972,841 0.4769 0.00%
2018-10-09 0 0.540 0.520 0.540 0.500 0.540 4,133,000 2,171,490 0.5254 0.488 0.470 0.488 0.452 0.488 4,574,233 0.4747 0.00%
2018-10-08 0 0.540 0.520 0.540 0.520 0.550 4,581,000 2,442,770 0.5332 0.488 0.470 0.488 0.470 0.497 5,070,061 0.4818 -1.82%
2018-10-05 0 0.550 0.530 0.550 0.530 0.550 191,000 102,020 0.5341 0.497 0.479 0.497 0.479 0.497 211,391 0.4826 0.00%
2018-10-04 0 0.550 0.530 0.550 0.530 0.550 2,478,000 1,337,760 0.5399 0.497 0.479 0.497 0.479 0.497 2,742,548 0.4878 0.00%
2018-10-03 0 0.550 0.540 0.550 0.540 0.560 2,023,000 1,111,570 0.5495 0.497 0.488 0.497 0.488 0.506 2,238,972 0.4965 -1.79%
2018-10-02 0 0.560 0.540 0.560 0.540 0.560 9,000 4,880 0.5422 0.506 0.488 0.506 0.488 0.506 9,961 0.4899 0.00%
2018-09-28 0 0.560 0.540 0.560 0.520 0.560 997,000 541,200 0.5428 0.506 0.488 0.506 0.470 0.506 1,103,438 0.4905 0.00%
2018-09-27 0 0.560 0.550 0.560 0.550 0.560 593,000 327,200 0.5518 0.506 0.497 0.506 0.497 0.506 656,308 0.4985 0.00%
2018-09-26 0 0.560 0.550 0.560 0.550 0.570 2,964,000 1,657,510 0.5592 0.506 0.497 0.506 0.497 0.515 3,280,432 0.5053 -1.75%
2018-09-24 0 0.570 0.550 0.570 0.550 0.570 6,843,000 3,831,710 0.5599 0.515 0.497 0.515 0.497 0.515 7,573,548 0.5059 0.00%
2018-09-21 0 0.570 0.560 0.570 0.550 0.570 2,589,000 1,450,030 0.5601 0.515 0.506 0.515 0.497 0.515 2,865,398 0.5060 0.00%
2018-09-20 0 0.570 0.550 0.570 - - 0 0 - 0.515 0.497 0.515 - - 0 - 0.00%
2018-09-19 0 0.570 0.560 0.570 0.550 0.570 158,000 88,440 0.5597 0.515 0.506 0.515 0.497 0.515 174,868 0.5058 0.00%
2018-09-18 0 0.570 0.560 0.570 0.550 0.570 31,000 17,350 0.5597 0.515 0.506 0.515 0.497 0.515 34,310 0.5057 0.00%
2018-09-17 0 0.570 0.550 0.570 0.550 0.570 624,000 349,420 0.5600 0.515 0.497 0.515 0.497 0.515 690,617 0.5060 0.00%
2018-09-14 0 0.570 0.560 0.570 0.560 0.570 2,461,000 1,378,180 0.5600 0.515 0.506 0.515 0.506 0.515 2,723,733 0.5060 0.00%
2018-09-13 0 0.570 0.560 0.570 0.560 0.570 1,516,000 848,980 0.5600 0.515 0.506 0.515 0.506 0.515 1,677,846 0.5060 0.00%
2018-09-12 0 0.570 0.560 0.570 0.550 0.570 1,783,000 996,650 0.5590 0.515 0.506 0.515 0.497 0.515 1,973,350 0.5051 1.79%
2018-09-11 0 0.560 0.560 0.570 0.560 0.570 762,000 426,770 0.5601 0.506 0.506 0.515 0.506 0.515 843,350 0.5060 -1.75%
2018-09-10 0 0.570 0.560 0.570 0.560 0.570 1,979,000 1,126,010 0.5690 0.515 0.506 0.515 0.506 0.515 2,190,275 0.5141 0.00%
2018-09-07 0 0.570 0.570 0.580 0.560 0.570 3,160,000 1,795,820 0.5683 0.515 0.515 0.524 0.506 0.515 3,497,357 0.5135 -1.72%
2018-09-06 0 0.580 0.560 0.580 0.560 0.580 3,660,000 2,076,250 0.5673 0.524 0.506 0.524 0.506 0.524 4,050,736 0.5126 1.75%
2018-09-05 0 0.570 0.560 0.570 0.560 0.570 604,000 342,400 0.5669 0.515 0.506 0.515 0.506 0.515 668,482 0.5122 0.00%
2018-09-04 0 0.570 0.560 0.570 0.560 0.580 1,692,000 963,550 0.5695 0.515 0.506 0.515 0.506 0.524 1,872,635 0.5145 -1.72%
2018-09-03 0 0.580 0.570 0.580 0.570 0.580 2,464,000 1,405,190 0.5703 0.524 0.515 0.524 0.515 0.524 2,727,053 0.5153 0.00%
2018-08-31 0 0.580 0.560 0.580 0.560 0.580 2,982,000 1,700,060 0.5701 0.524 0.506 0.524 0.506 0.524 3,300,354 0.5151 0.00%
2018-08-30 0 0.580 0.560 0.580 0.560 0.580 1,647,000 939,020 0.5701 0.524 0.506 0.524 0.506 0.524 1,822,831 0.5151 0.00%
2018-08-29 0 0.580 0.560 0.580 0.560 0.580 2,450,000 1,396,780 0.5701 0.524 0.506 0.524 0.506 0.524 2,711,558 0.5151 0.00%
2018-08-28 0 0.580 0.560 0.580 0.560 0.580 3,234,000 1,844,030 0.5702 0.524 0.506 0.524 0.506 0.524 3,579,257 0.5152 0.00%
2018-08-27 0 0.580 0.560 0.580 0.570 0.580 2,802,000 1,598,710 0.5706 0.524 0.506 0.524 0.515 0.524 3,101,137 0.5155 0.00%
2018-08-24 0 0.580 0.570 0.580 0.570 0.590 556,000 320,470 0.5764 0.524 0.515 0.524 0.515 0.533 615,358 0.5208 0.00%
2018-08-23 0 0.580 0.570 0.580 0.570 0.590 8,728,000 5,063,570 0.5802 0.524 0.515 0.524 0.515 0.533 9,659,788 0.5242 0.00%
2018-08-22 0 0.580 0.580 0.590 0.570 0.590 16,102,000 9,332,050 0.5796 0.524 0.524 0.533 0.515 0.533 17,821,026 0.5237 0.00%
2018-08-21 0 0.580 0.560 0.580 0.560 0.580 9,344,000 5,329,310 0.5703 0.524 0.506 0.524 0.506 0.524 10,341,552 0.5153 1.75%
2018-08-20 0 0.570 0.560 0.580 0.560 0.580 129,000 73,290 0.5681 0.515 0.506 0.524 0.506 0.524 142,772 0.5133 -1.72%
2018-08-17 0 0.580 0.570 0.580 0.560 0.590 11,964,000 6,993,740 0.5846 0.524 0.515 0.524 0.506 0.533 13,241,259 0.5282 0.00%
2018-08-16 0 0.580 0.560 0.580 0.550 0.580 7,247,000 4,088,760 0.5642 0.524 0.506 0.524 0.497 0.524 8,020,679 0.5098 1.75%
2018-08-15 0 0.570 0.560 0.570 0.550 0.580 5,682,000 3,230,200 0.5685 0.515 0.506 0.515 0.497 0.524 6,288,602 0.5137 0.00%
2018-08-14 0 0.570 0.560 0.570 0.540 0.580 9,313,000 5,268,640 0.5657 0.515 0.506 0.515 0.488 0.524 10,307,242 0.5112 -1.72%
2018-08-13 0 0.580 0.570 0.580 0.570 0.580 5,746,000 3,330,900 0.5797 0.524 0.515 0.524 0.515 0.524 6,359,434 0.5238 -3.33%
2018-08-10 0 0.600 0.580 0.600 0.580 0.600 9,370,000 5,519,580 0.5891 0.542 0.524 0.542 0.524 0.542 10,370,327 0.5322 0.00%
2018-08-09 0 0.600 0.590 0.600 0.560 0.620 18,801,000 11,038,930 0.5871 0.542 0.533 0.542 0.506 0.560 20,808,167 0.5305 5.26%
2018-08-08 0 0.570 0.560 0.570 0.550 0.570 4,281,000 2,397,730 0.5601 0.515 0.506 0.515 0.497 0.515 4,738,033 0.5061 0.00%
2018-08-07 0 0.570 0.550 0.570 0.550 0.570 1,326,000 741,740 0.5594 0.515 0.497 0.515 0.497 0.515 1,467,562 0.5054 0.00%
2018-08-06 0 0.570 0.550 0.570 0.550 0.570 3,588,000 2,009,270 0.5600 0.515 0.497 0.515 0.497 0.515 3,971,050 0.5060 0.00%
2018-08-03 0 0.570 0.550 0.570 0.550 0.570 307,000 171,730 0.5594 0.515 0.497 0.515 0.497 0.515 339,775 0.5054 0.00%
2018-08-02 0 0.570 0.550 0.570 0.550 0.570 1,364,000 761,270 0.5581 0.515 0.497 0.515 0.497 0.515 1,509,619 0.5043 0.00%
2018-08-01 0 0.570 0.550 0.570 0.550 0.570 710,000 396,980 0.5591 0.515 0.497 0.515 0.497 0.515 785,799 0.5052 0.00%
2018-07-31 0 0.570 0.550 0.570 0.550 0.570 5,946,000 3,329,040 0.5599 0.515 0.497 0.515 0.497 0.515 6,580,786 0.5059 0.00%
2018-07-30 0 0.570 0.560 0.570 0.550 0.570 2,032,000 1,137,750 0.5599 0.515 0.506 0.515 0.497 0.515 2,248,933 0.5059 0.00%
2018-07-27 0 0.570 0.550 0.570 0.560 0.570 684,000 383,880 0.5612 0.515 0.497 0.515 0.506 0.515 757,023 0.5071 0.00%
2018-07-26 0 0.570 0.560 0.570 0.560 0.570 1,393,000 789,510 0.5668 0.515 0.506 0.515 0.506 0.515 1,541,715 0.5121 0.00%
2018-07-25 0 0.570 0.560 0.570 0.560 0.570 4,384,000 2,496,300 0.5694 0.515 0.506 0.515 0.506 0.515 4,852,029 0.5145 0.00%
2018-07-24 0 0.570 0.560 0.570 0.560 0.570 886,000 497,690 0.5617 0.515 0.506 0.515 0.506 0.515 980,588 0.5075 0.00%
2018-07-23 0 0.570 0.560 0.570 0.560 0.570 3,870,000 2,204,130 0.5695 0.515 0.506 0.515 0.506 0.515 4,283,155 0.5146 -1.72%
2018-07-20 0 0.580 0.570 0.580 0.550 0.580 8,693,000 4,940,130 0.5683 0.524 0.515 0.524 0.497 0.524 9,621,052 0.5135 0.00%
2018-07-19 0 0.580 0.560 0.580 0.570 0.580 3,543,000 2,046,650 0.5777 0.524 0.506 0.524 0.515 0.524 3,921,245 0.5219 0.00%
2018-07-18 0 0.580 0.570 0.580 0.570 0.590 8,406,000 4,872,830 0.5797 0.524 0.515 0.524 0.515 0.533 9,303,412 0.5238 -1.69%
2018-07-17 0 0.590 0.570 0.580 0.570 0.590 4,372,000 2,536,010 0.5801 0.533 0.515 0.524 0.515 0.533 4,838,748 0.5241 -1.67%
2018-07-16 0 0.600 0.590 0.600 0.570 0.600 25,866,000 15,251,620 0.5896 0.542 0.533 0.542 0.515 0.542 28,627,416 0.5328 3.45%
2018-07-13 0 0.580 0.570 0.580 0.570 0.610 34,362,000 20,584,360 0.5990 0.524 0.515 0.524 0.515 0.551 38,030,436 0.5413 0.00%
2018-07-12 0 0.580 0.570 0.580 0.570 0.590 1,769,000 1,017,630 0.5753 0.524 0.515 0.524 0.515 0.533 1,957,856 0.5198 -1.69%
2018-07-11 0 0.590 0.570 0.590 0.570 0.590 11,600,000 6,723,670 0.5796 0.533 0.515 0.533 0.515 0.533 12,838,399 0.5237 0.00%
2018-07-10 0 0.590 0.580 0.590 0.570 0.590 15,431,000 8,946,700 0.5798 0.533 0.524 0.533 0.515 0.533 17,078,391 0.5239 0.00%
2018-07-09 0 0.590 0.580 0.590 0.570 0.590 22,992,000 13,381,680 0.5820 0.533 0.524 0.533 0.515 0.533 25,446,592 0.5259 0.00%
2018-07-06 0 0.590 0.580 0.590 0.560 0.590 26,092,000 15,172,460 0.5815 0.533 0.524 0.533 0.506 0.533 28,877,543 0.5254 3.51%
2018-07-05 0 0.570 0.560 0.570 0.560 0.570 767,000 432,380 0.5637 0.515 0.506 0.515 0.506 0.515 848,884 0.5094 -1.72%
2018-07-04 0 0.580 0.560 0.580 0.560 0.580 3,276,000 1,859,800 0.5677 0.524 0.506 0.524 0.506 0.524 3,625,741 0.5129 0.00%
2018-07-03 0 0.580 0.560 0.580 0.560 0.580 11,402,000 6,483,870 0.5687 0.524 0.506 0.524 0.506 0.524 12,619,261 0.5138 -3.33%
2018-06-29 0 0.600 0.590 0.600 0.580 0.600 2,394,000 1,410,250 0.5891 0.542 0.533 0.542 0.524 0.542 2,649,580 0.5323 0.00%
2018-06-28 0 0.600 0.580 0.600 0.560 0.600 15,464,000 9,104,880 0.5888 0.542 0.524 0.542 0.506 0.542 17,114,914 0.5320 0.00%
2018-06-27 0 0.600 0.580 0.600 0.580 0.620 28,731,000 17,342,110 0.6036 0.542 0.524 0.542 0.524 0.560 31,798,279 0.5454 0.00%
2018-06-26 0 0.600 0.600 0.610 0.550 0.620 19,095,000 11,410,890 0.5976 0.542 0.542 0.551 0.497 0.560 21,133,554 0.5399 5.26%
2018-06-25 0 0.570 0.550 0.570 0.540 0.580 3,532,000 1,972,440 0.5584 0.515 0.497 0.515 0.488 0.524 3,909,071 0.5046 -1.72%
2018-06-22 0 0.580 0.570 0.580 0.550 0.580 2,258,000 1,266,060 0.5607 0.524 0.515 0.524 0.497 0.524 2,499,061 0.5066 0.00%
2018-06-21 0 0.580 0.570 0.580 0.560 0.580 997,000 567,230 0.5689 0.524 0.515 0.524 0.506 0.524 1,103,438 0.5141 0.00%
2018-06-20 0 0.580 0.570 0.580 0.510 0.580 7,916,000 4,437,450 0.5606 0.524 0.515 0.524 0.461 0.524 8,761,100 0.5065 0.00%
2018-06-19 0 0.580 0.560 0.580 0.520 0.600 5,947,000 3,368,210 0.5664 0.524 0.506 0.524 0.470 0.542 6,581,893 0.5117 -1.69%
2018-06-15 0 0.590 0.580 0.590 0.570 0.610 11,201,000 6,600,520 0.5893 0.533 0.524 0.533 0.515 0.551 12,396,802 0.5324 -1.67%
2018-06-14 0 0.600 0.600 0.610 0.600 0.620 3,769,000 2,280,060 0.6050 0.542 0.542 0.551 0.542 0.560 4,171,373 0.5466 -3.23%
2018-06-13 0 0.620 0.620 0.630 0.610 0.680 10,144,000 6,649,540 0.6555 0.560 0.560 0.569 0.551 0.614 11,226,958 0.5923 -3.12%
2018-06-12 0 0.640 0.640 0.650 0.580 0.700 26,835,000 16,617,380 0.6192 0.578 0.578 0.587 0.524 0.632 29,699,865 0.5595 8.47%
2018-06-11 0 0.590 0.580 0.590 0.580 0.590 11,331,000 6,614,140 0.5837 0.533 0.524 0.533 0.524 0.533 12,540,681 0.5274 -1.67%
2018-06-08 0 0.600 0.590 0.600 0.580 0.600 2,825,000 1,653,990 0.5855 0.542 0.533 0.542 0.524 0.542 3,126,593 0.5290 0.00%
2018-06-07 0 0.600 0.580 0.600 0.580 0.600 1,325,000 773,510 0.5838 0.542 0.524 0.542 0.524 0.542 1,466,455 0.5275 0.00%
2018-06-06 0 0.600 0.590 0.600 0.580 0.600 3,349,000 1,969,900 0.5882 0.542 0.533 0.542 0.524 0.542 3,706,534 0.5315 3.45%
2018-06-05 0 0.580 0.580 0.600 0.580 0.600 5,726,000 3,419,230 0.5971 0.524 0.524 0.542 0.524 0.542 6,337,299 0.5395 -3.33%
2018-06-04 0 0.600 0.590 0.600 0.580 0.600 1,361,000 804,830 0.5914 0.542 0.533 0.542 0.524 0.542 1,506,298 0.5343 0.00%
2018-06-01 0 0.600 0.590 0.600 0.570 0.600 903,000 536,170 0.5938 0.542 0.533 0.542 0.515 0.542 999,403 0.5365 1.69%
2018-05-31 0 0.590 0.590 0.600 0.590 0.610 7,917,000 4,746,280 0.5995 0.533 0.533 0.542 0.533 0.551 8,762,207 0.5417 -1.67%
2018-05-30 0 0.600 0.600 0.610 0.570 0.610 1,890,000 1,117,720 0.5914 0.542 0.542 0.551 0.515 0.551 2,091,774 0.5343 -1.64%
2018-05-29 0 0.610 0.600 0.610 0.590 0.610 2,077,000 1,242,610 0.5983 0.551 0.542 0.551 0.533 0.551 2,298,737 0.5406 1.67%
2018-05-28 0 0.600 0.590 0.610 0.590 0.630 2,398,000 1,453,240 0.6060 0.542 0.533 0.551 0.533 0.569 2,654,007 0.5476 -3.23%
2018-05-25 0 0.620 0.610 0.630 0.610 0.630 8,179,000 5,071,320 0.6200 0.560 0.551 0.569 0.551 0.569 9,052,178 0.5602 -1.59%
2018-05-24 0 0.630 0.620 0.630 0.600 0.630 4,723,000 2,896,100 0.6132 0.569 0.560 0.569 0.542 0.569 5,227,220 0.5540 5.00%
2018-05-23 0 0.600 0.600 0.610 0.590 0.630 4,959,000 3,004,410 0.6058 0.542 0.542 0.551 0.533 0.569 5,488,415 0.5474 -1.64%
2018-05-21 0 0.610 0.610 0.620 0.580 0.620 6,224,000 3,752,890 0.6030 0.551 0.551 0.560 0.524 0.560 6,888,465 0.5448 1.67%
2018-05-18 0 0.600 0.580 0.600 0.570 0.610 4,630,000 2,748,080 0.5935 0.542 0.524 0.542 0.515 0.551 5,124,292 0.5363 1.69%
2018-05-17 0 0.590 0.590 0.600 0.510 0.610 34,161,000 20,117,430 0.5889 0.533 0.533 0.542 0.461 0.551 37,807,977 0.5321 -1.67%
2018-05-16 0 0.600 0.600 0.610 0.600 0.620 9,588,000 5,923,860 0.6178 0.542 0.542 0.551 0.542 0.560 10,611,601 0.5582 -1.64%
2018-05-15 0 0.610 0.610 0.620 0.590 0.630 16,161,000 10,033,350 0.6208 0.551 0.551 0.560 0.533 0.569 17,886,324 0.5610 0.00%
2018-05-14 0 0.610 0.600 0.610 0.580 0.650 19,516,000 12,158,570 0.6230 0.551 0.542 0.551 0.524 0.587 21,599,499 0.5629 0.00%
2018-05-11 0 0.610 0.610 0.620 0.580 0.640 45,491,000 27,894,180 0.6132 0.551 0.551 0.560 0.524 0.578 50,347,551 0.5540 5.17%
2018-05-10 0 0.580 0.570 0.580 0.500 0.610 46,163,000 25,779,270 0.5584 0.524 0.515 0.524 0.452 0.551 51,091,293 0.5046 16.00%
2018-05-09 0 0.500 0.495 0.500 0.475 0.510 17,528,000 8,602,640 0.4908 0.452 0.447 0.452 0.429 0.461 19,399,263 0.4435 3.09%
2018-05-08 0 0.485 0.480 0.485 0.470 0.485 11,185,000 5,406,145 0.4833 0.438 0.434 0.438 0.425 0.438 12,379,094 0.4367 1.04%
2018-05-07 0 0.480 0.480 0.485 0.480 0.500 7,737,000 3,773,905 0.4878 0.434 0.434 0.438 0.434 0.452 8,562,991 0.4407 0.00%
2018-05-04 0 0.480 0.480 0.490 0.475 0.520 12,512,000 6,165,455 0.4928 0.434 0.434 0.443 0.429 0.470 13,847,762 0.4452 -1.03%
2018-05-03 0 0.485 0.485 0.490 0.420 0.490 11,107,001 5,195,855 0.4678 0.438 0.438 0.443 0.379 0.443 12,292,768 0.4227 15.48%
2018-05-02 0 0.420 0.420 0.430 0.420 0.440 1,029,000 439,265 0.4269 0.379 0.379 0.389 0.379 0.398 1,138,855 0.3857 1.20%
2018-04-30 0 0.415 0.415 0.425 0.410 0.425 1,240,000 519,255 0.4188 0.375 0.375 0.384 0.370 0.384 1,372,381 0.3784 -2.35%
2018-04-27 0 0.425 0.425 0.435 0.415 0.435 3,143,000 1,338,830 0.4260 0.384 0.384 0.393 0.375 0.393 3,478,542 0.3849 1.19%
2018-04-26 0 0.420 0.425 0.430 0.410 0.450 6,201,000 2,684,210 0.4329 0.379 0.384 0.389 0.370 0.407 6,863,010 0.3911 -1.18%
2018-04-25 0 0.425 0.420 0.430 0.405 0.470 11,347,064 4,811,655 0.4240 0.384 0.379 0.389 0.366 0.425 12,558,460 0.3831 -9.57%
2018-04-24 0 0.470 0.465 0.470 0.390 0.475 42,408,000 19,224,105 0.4533 0.425 0.420 0.425 0.352 0.429 46,935,415 0.4096 20.51%
2018-04-23 0 0.390 0.390 0.395 0.345 0.395 7,142,000 2,699,900 0.3780 0.352 0.352 0.357 0.312 0.357 7,904,469 0.3416 6.85%
2018-04-20 0 0.365 0.360 0.370 0.355 0.370 2,428,000 873,240 0.3597 0.330 0.325 0.334 0.321 0.334 2,687,210 0.3250 1.39%
2018-04-19 0 0.360 0.360 0.365 0.340 0.365 4,964,000 1,758,010 0.3542 0.325 0.325 0.330 0.307 0.330 5,493,949 0.3200 7.46%
2018-04-18 0 0.335 0.335 0.340 0.320 0.345 3,536,000 1,193,430 0.3375 0.303 0.303 0.307 0.289 0.312 3,913,498 0.3050 6.35%
2018-04-17 0 0.315 0.315 0.320 0.310 0.320 470,000 148,445 0.3158 0.285 0.285 0.289 0.280 0.289 520,177 0.2854 0.00%
2018-04-16 0 0.315 0.315 0.320 0.300 0.315 1,122,000 348,190 0.3103 0.285 0.285 0.289 0.271 0.285 1,241,783 0.2804 3.28%
2018-04-13 0 0.305 0.305 0.315 0.305 0.320 944,000 298,120 0.3158 0.276 0.276 0.285 0.276 0.289 1,044,780 0.2853 -3.17%
2018-04-12 0 0.315 0.310 0.315 0.305 0.315 783,000 243,205 0.3106 0.285 0.280 0.285 0.276 0.285 866,592 0.2806 0.00%
2018-04-11 0 0.315 0.310 0.315 0.305 0.320 1,182,000 367,745 0.3111 0.285 0.280 0.285 0.276 0.289 1,308,189 0.2811 -1.56%
2018-04-10 0 0.320 0.315 0.325 0.305 0.320 797,000 249,910 0.3136 0.289 0.285 0.294 0.276 0.289 882,087 0.2833 1.59%
2018-04-09 0 0.315 0.315 0.320 0.310 0.330 831,000 263,880 0.3175 0.285 0.285 0.289 0.280 0.298 919,716 0.2869 -1.56%
2018-04-06 0 0.320 0.320 0.325 0.320 0.325 595,000 192,440 0.3234 0.289 0.289 0.294 0.289 0.294 658,521 0.2922 -1.54%
2018-04-04 0 0.325 0.325 0.335 0.325 0.340 671,000 223,665 0.3333 0.294 0.294 0.303 0.294 0.307 742,635 0.3012 -5.80%
2018-04-03 0 0.345 0.345 0.350 0.330 0.350 192,000 64,455 0.3357 0.312 0.312 0.316 0.298 0.316 212,498 0.3033 -1.43%
2018-03-29 0 0.350 0.340 0.350 0.330 0.350 1,309,000 446,805 0.3413 0.316 0.307 0.316 0.298 0.316 1,448,747 0.3084 2.94%
2018-03-28 0 0.340 0.340 0.350 0.340 0.360 2,165,000 757,430 0.3499 0.307 0.307 0.316 0.307 0.325 2,396,132 0.3161 -5.56%
2018-03-27 0 0.360 0.355 0.360 0.310 0.390 14,581,000 5,249,905 0.3601 0.325 0.321 0.325 0.280 0.352 16,137,646 0.3253 18.03%
2018-03-26 0 0.305 0.305 0.320 0.295 0.315 1,038,000 319,340 0.3076 0.276 0.276 0.289 0.267 0.285 1,148,815 0.2780 0.00%
2018-03-23 0 0.305 0.305 0.310 0.300 0.315 1,895,000 581,540 0.3069 0.276 0.276 0.280 0.271 0.285 2,097,307 0.2773 -3.17%
2018-03-22 0 0.315 0.315 0.325 0.315 0.330 1,355,000 436,245 0.3220 0.285 0.285 0.294 0.285 0.298 1,499,658 0.2909 -4.55%
2018-03-21 0 0.330 0.325 0.340 0.320 0.345 980,000 321,715 0.3283 0.298 0.294 0.307 0.289 0.312 1,084,623 0.2966 0.00%
2018-03-20 0 0.330 0.330 0.340 0.325 0.335 1,108,000 366,605 0.3309 0.298 0.298 0.307 0.294 0.303 1,226,288 0.2990 -2.94%
2018-03-19 0 0.340 0.340 0.350 0.340 0.350 139,000 47,310 0.3404 0.307 0.307 0.316 0.307 0.316 153,839 0.3075 -2.86%
2018-03-16 0 0.350 0.340 0.350 0.335 0.350 1,118,000 382,555 0.3422 0.316 0.307 0.316 0.303 0.316 1,237,356 0.3092 0.00%
2018-03-15 0 0.350 0.345 0.350 0.335 0.350 489,000 166,450 0.3404 0.316 0.312 0.316 0.303 0.316 541,205 0.3076 4.48%
2018-03-14 0 0.335 0.335 0.340 0.335 0.340 240,000 81,090 0.3379 0.303 0.303 0.307 0.303 0.307 265,622 0.3053 -1.47%
2018-03-13 0 0.340 0.335 0.340 0.335 0.345 728,000 247,685 0.3402 0.307 0.303 0.307 0.303 0.312 805,720 0.3074 0.00%
2018-03-12 0 0.340 0.340 0.345 0.340 0.355 464,000 159,935 0.3447 0.307 0.307 0.312 0.307 0.321 513,536 0.3114 -1.45%
2018-03-09 0 0.345 0.345 0.350 0.345 0.350 430,000 148,750 0.3459 0.312 0.312 0.316 0.312 0.316 475,906 0.3126 -2.82%
2018-03-08 0 0.355 0.345 0.355 0.345 0.355 107,000 37,050 0.3463 0.321 0.312 0.321 0.312 0.321 118,423 0.3129 0.00%
2018-03-07 0 0.355 0.360 0.365 0.345 0.360 357,000 124,755 0.3495 0.321 0.325 0.330 0.312 0.325 395,113 0.3157 0.00%
2018-03-06 0 0.355 0.345 0.355 0.345 0.360 655,000 229,650 0.3506 0.321 0.312 0.321 0.312 0.325 724,927 0.3168 0.00%
2018-03-05 0 0.355 0.355 0.370 0.355 0.375 537,000 195,100 0.3633 0.321 0.321 0.334 0.321 0.339 594,329 0.3283 0.00%
2018-03-02 0 0.355 0.355 0.365 0.355 0.370 1,450,000 521,580 0.3597 0.321 0.321 0.330 0.321 0.334 1,604,800 0.3250 -4.05%
2018-03-01 0 0.370 0.365 0.370 0.365 0.375 512,000 189,445 0.3700 0.334 0.330 0.334 0.330 0.339 566,660 0.3343 0.00%
2018-02-28 0 0.370 0.365 0.380 0.360 0.410 1,235,000 467,480 0.3785 0.334 0.330 0.343 0.325 0.370 1,366,847 0.3420 1.37%
2018-02-27 0 0.365 0.365 0.370 0.355 0.375 1,184,000 437,895 0.3698 0.330 0.330 0.334 0.321 0.339 1,310,402 0.3342 1.39%
2018-02-26 0 0.360 0.350 0.370 0.355 0.375 137,000 49,895 0.3642 0.325 0.316 0.334 0.321 0.339 151,626 0.3291 1.41%
2018-02-23 0 0.355 0.355 0.360 0.345 0.370 792,000 281,085 0.3549 0.321 0.321 0.325 0.312 0.334 876,553 0.3207 -1.39%
2018-02-22 0 0.360 0.360 0.365 0.345 0.360 989,000 351,880 0.3558 0.325 0.325 0.330 0.312 0.325 1,094,584 0.3215 0.00%
2018-02-21 0 0.360 0.360 0.365 0.350 0.370 48,000 16,995 0.3541 0.325 0.325 0.330 0.316 0.334 53,124 0.3199 1.41%
2018-02-20 0 0.355 0.355 0.360 0.350 0.355 212,000 75,235 0.3549 0.321 0.321 0.325 0.316 0.321 234,633 0.3206 -1.39%
2018-02-15 0 0.360 0.360 0.365 0.350 0.360 327,000 117,140 0.3582 0.325 0.325 0.330 0.316 0.325 361,910 0.3237 4.35%
2018-02-14 0 0.345 0.345 0.350 0.340 0.350 367,000 126,910 0.3458 0.312 0.312 0.316 0.307 0.316 406,180 0.3124 0.00%
2018-02-13 0 0.345 0.345 0.360 0.330 0.375 292,000 103,985 0.3561 0.312 0.312 0.325 0.298 0.339 323,173 0.3218 0.00%
2018-02-12 0 0.345 0.325 0.345 0.315 0.350 486,010 163,933 0.3373 0.312 0.294 0.312 0.285 0.316 537,896 0.3048 7.81%
2018-02-09 0 0.320 0.320 0.335 0.310 0.340 2,023,000 654,810 0.3237 0.289 0.289 0.303 0.280 0.307 2,238,972 0.2925 -8.57%
2018-02-08 0 0.350 0.350 0.360 0.340 0.365 673,000 237,030 0.3522 0.316 0.316 0.325 0.307 0.330 744,848 0.3182 1.45%
2018-02-07 0 0.345 0.345 0.370 0.340 0.380 1,670,000 589,110 0.3528 0.312 0.312 0.334 0.307 0.343 1,848,287 0.3187 -5.48%
2018-02-06 0 0.365 0.360 0.365 0.360 0.380 1,706,000 627,300 0.3677 0.330 0.325 0.330 0.325 0.343 1,888,130 0.3322 -7.59%
2018-02-05 0 0.395 0.380 0.395 0.380 0.400 1,094,000 422,895 0.3866 0.357 0.343 0.357 0.343 0.361 1,210,794 0.3493 -1.25%
2018-02-02 0 0.400 0.395 0.405 0.385 0.405 778,000 310,435 0.3990 0.361 0.357 0.366 0.348 0.366 861,058 0.3605 0.00%
2018-02-01 0 0.400 0.395 0.400 0.380 0.425 771,000 303,405 0.3935 0.361 0.357 0.361 0.343 0.384 853,311 0.3556 1.27%
2018-01-31 0 0.395 0.395 0.400 0.390 0.400 132,000 52,310 0.3963 0.357 0.357 0.361 0.352 0.361 146,092 0.3581 -1.25%
2018-01-30 0 0.400 0.400 0.405 0.395 0.400 363,000 143,550 0.3955 0.361 0.361 0.366 0.357 0.361 401,753 0.3573 0.00%
2018-01-29 0 0.400 0.400 0.405 0.400 0.420 889,000 361,030 0.4061 0.361 0.361 0.366 0.361 0.379 983,908 0.3669 -4.76%
2018-01-26 0 0.420 0.410 0.420 0.400 0.425 869,000 359,975 0.4142 0.379 0.370 0.379 0.361 0.384 961,773 0.3743 3.70%
2018-01-25 0 0.405 0.405 0.415 0.405 0.415 711,000 290,265 0.4082 0.366 0.366 0.375 0.366 0.375 786,905 0.3689 -2.41%
2018-01-24 0 0.415 0.405 0.415 0.405 0.425 1,101,000 452,190 0.4107 0.375 0.366 0.375 0.366 0.384 1,218,541 0.3711 -2.35%
2018-01-23 0 0.425 0.415 0.425 0.415 0.430 2,130,000 899,160 0.4221 0.384 0.375 0.384 0.375 0.389 2,357,396 0.3814 -2.30%
2018-01-22 0 0.435 0.435 0.440 0.430 0.445 1,741,000 760,025 0.4365 0.393 0.393 0.398 0.389 0.402 1,926,867 0.3944 0.00%
2018-01-19 0 0.435 0.430 0.440 0.415 0.435 2,145,000 912,945 0.4256 0.393 0.389 0.398 0.375 0.393 2,373,997 0.3846 2.35%
2018-01-18 0 0.425 0.425 0.430 0.420 0.445 4,846,000 2,078,810 0.4290 0.384 0.384 0.389 0.379 0.402 5,363,352 0.3876 -3.41%
2018-01-17 0 0.440 0.445 0.450 0.420 0.480 5,703,000 2,558,385 0.4486 0.398 0.402 0.407 0.379 0.434 6,311,844 0.4053 -6.38%
2018-01-16 0 0.470 0.470 0.475 0.425 0.490 19,071,000 8,822,855 0.4626 0.425 0.425 0.429 0.384 0.443 21,106,992 0.4180 10.59%
2018-01-15 0 0.425 0.415 0.420 0.360 0.430 11,922,000 4,876,020 0.4090 0.384 0.375 0.379 0.325 0.389 13,194,775 0.3695 14.86%
2018-01-12 0 0.370 0.365 0.370 0.360 0.380 1,821,000 671,940 0.3690 0.334 0.330 0.334 0.325 0.343 2,015,407 0.3334 -2.63%
2018-01-11 0 0.380 0.380 0.385 0.380 0.405 3,371,000 1,314,350 0.3899 0.343 0.343 0.348 0.343 0.366 3,730,883 0.3523 -5.00%
2018-01-10 0 0.400 0.395 0.400 0.340 0.420 20,267,000 7,829,205 0.3863 0.361 0.357 0.361 0.307 0.379 22,430,675 0.3490 8.11%
2018-01-09 0 0.370 0.360 0.370 0.330 0.370 8,293,000 2,976,840 0.3590 0.334 0.325 0.334 0.298 0.334 9,178,348 0.3243 15.63%
2018-01-08 0 0.320 0.320 0.330 0.315 0.325 1,692,000 548,200 0.3240 0.289 0.289 0.298 0.285 0.294 1,872,635 0.2927 0.00%
2018-01-05 0 0.320 0.320 0.325 0.320 0.325 229,000 73,430 0.3207 0.289 0.289 0.294 0.289 0.294 253,448 0.2897 -1.54%
2018-01-04 0 0.325 0.325 0.330 0.320 0.335 604,000 195,760 0.3241 0.294 0.294 0.298 0.289 0.303 668,482 0.2928 0.00%
2018-01-03 0 0.325 0.320 0.325 0.320 0.330 435,000 140,850 0.3238 0.294 0.289 0.294 0.289 0.298 481,440 0.2926 -1.52%
2018-01-02 0 0.330 0.330 0.335 0.320 0.335 617,000 200,855 0.3255 0.298 0.298 0.303 0.289 0.303 682,870 0.2941 1.54%
2017-12-29 0 0.325 0.325 0.330 0.310 0.335 956,000 304,655 0.3187 0.294 0.294 0.298 0.280 0.303 1,058,061 0.2879 4.84%
2017-12-28 0 0.310 0.310 0.315 0.305 0.320 460,000 142,670 0.3102 0.280 0.280 0.285 0.276 0.289 509,109 0.2802 -3.12%
2017-12-27 0 0.320 0.320 0.330 0.320 0.325 130,000 41,800 0.3215 0.289 0.289 0.298 0.289 0.294 143,879 0.2905 0.00%
2017-12-22 0 0.320 0.315 0.320 0.310 0.325 907,000 286,750 0.3162 0.289 0.285 0.289 0.280 0.294 1,003,830 0.2857 4.92%
2017-12-21 0 0.305 0.300 0.305 0.300 0.305 509,000 155,140 0.3048 0.276 0.271 0.276 0.271 0.276 563,340 0.2754 0.00%
2017-12-20 0 0.305 0.305 0.310 0.300 0.315 1,426,000 437,035 0.3065 0.276 0.276 0.280 0.271 0.285 1,578,238 0.2769 -3.17%
2017-12-19 0 0.315 0.310 0.315 0.310 0.315 451,000 141,660 0.3141 0.285 0.280 0.285 0.280 0.285 499,148 0.2838 0.00%
2017-12-18 0 0.315 0.315 0.320 0.305 0.320 3,480,000 1,095,240 0.3147 0.285 0.285 0.289 0.276 0.289 3,851,520 0.2844 0.00%
2017-12-15 0 0.315 0.315 0.320 0.310 0.325 4,809,000 1,529,775 0.3181 0.285 0.285 0.289 0.280 0.294 5,322,402 0.2874 -1.56%
2017-12-14 0 0.320 0.315 0.320 0.315 0.330 7,501,000 2,441,385 0.3255 0.289 0.285 0.289 0.285 0.298 8,301,796 0.2941 0.00%
2017-12-13 0 0.320 0.315 0.320 0.310 0.335 3,776,000 1,205,445 0.3192 0.289 0.285 0.289 0.280 0.303 4,179,120 0.2884 0.00%
2017-12-12 0 0.320 0.310 0.315 0.310 0.335 10,152,000 3,251,905 0.3203 0.289 0.280 0.285 0.280 0.303 11,235,812 0.2894 0.00%
2017-12-11 0 0.320 0.320 0.325 0.320 0.355 7,043,000 2,369,970 0.3365 0.289 0.289 0.294 0.289 0.321 7,794,900 0.3040 -7.25%
2017-12-08 0 0.345 0.335 0.345 0.330 0.360 17,779,000 6,080,955 0.3420 0.312 0.303 0.312 0.298 0.325 19,677,060 0.3090 1.47%
2017-12-07 0 0.340 0.340 0.345 0.325 0.350 6,180,000 2,110,660 0.3415 0.307 0.307 0.312 0.294 0.316 6,839,768 0.3086 3.03%
2017-12-06 0 0.330 0.330 0.335 0.330 0.355 3,060,000 1,044,860 0.3415 0.298 0.298 0.303 0.298 0.321 3,386,681 0.3085 -5.71%
2017-12-05 0 0.350 0.350 0.355 0.345 0.375 3,290,000 1,173,805 0.3568 0.316 0.316 0.321 0.312 0.339 3,641,236 0.3224 -6.67%
2017-12-04 0 0.375 0.370 0.380 0.365 0.385 8,378,000 3,161,940 0.3774 0.339 0.334 0.343 0.330 0.348 9,272,423 0.3410 -1.32%
2017-12-01 0 0.380 0.380 0.385 0.375 0.400 5,568,000 2,144,670 0.3852 0.343 0.343 0.348 0.339 0.361 6,162,431 0.3480 -3.80%
2017-11-30 0 0.395 0.395 0.400 0.390 0.410 4,356,000 1,739,385 0.3993 0.357 0.357 0.361 0.352 0.370 4,821,040 0.3608 -1.25%
2017-11-29 0 0.400 0.395 0.405 0.395 0.420 2,585,000 1,058,440 0.4095 0.361 0.357 0.366 0.357 0.379 2,860,971 0.3700 0.00%
2017-11-28 0 0.400 0.395 0.405 0.395 0.425 8,003,000 3,317,330 0.4145 0.361 0.357 0.366 0.357 0.384 8,857,388 0.3745 -4.76%
2017-11-27 0 0.420 0.415 0.420 0.410 0.430 12,255,000 5,153,330 0.4205 0.379 0.375 0.379 0.370 0.389 13,563,326 0.3799 0.00%
2017-11-24 0 0.420 0.405 0.420 0.400 0.420 2,102,000 863,485 0.4108 0.379 0.366 0.379 0.361 0.379 2,326,406 0.3712 2.44%
2017-11-23 0 0.410 0.405 0.410 0.405 0.425 2,922,000 1,199,505 0.4105 0.370 0.366 0.370 0.366 0.384 3,233,948 0.3709 1.23%
2017-11-22 0 0.405 0.400 0.405 0.395 0.410 3,764,000 1,522,245 0.4044 0.366 0.361 0.366 0.357 0.370 4,165,839 0.3654 0.00%
2017-11-21 0 0.405 0.400 0.410 0.395 0.415 3,764,000 1,514,425 0.4023 0.366 0.361 0.370 0.357 0.375 4,165,839 0.3635 -1.22%
2017-11-20 0 0.410 0.410 0.415 0.395 0.415 5,882,000 2,387,320 0.4059 0.370 0.370 0.375 0.357 0.375 6,509,954 0.3667 -1.20%
2017-11-17 0 0.415 0.415 0.420 0.410 0.420 3,611,000 1,500,900 0.4156 0.375 0.375 0.379 0.370 0.379 3,996,505 0.3756 1.22%
2017-11-16 0 0.410 0.410 0.415 0.405 0.420 4,042,000 1,671,495 0.4135 0.370 0.370 0.375 0.366 0.379 4,473,518 0.3736 1.23%
2017-11-15 0 0.405 0.405 0.410 0.395 0.420 3,574,000 1,462,805 0.4093 0.366 0.366 0.370 0.357 0.379 3,955,555 0.3698 -1.22%
2017-11-14 0 0.410 0.410 0.415 0.405 0.435 3,814,000 1,606,520 0.4212 0.370 0.370 0.375 0.366 0.393 4,221,177 0.3806 -3.53%
2017-11-13 0 0.425 0.425 0.430 0.415 0.445 2,729,000 1,179,555 0.4322 0.384 0.384 0.389 0.375 0.402 3,020,344 0.3905 -4.49%
2017-11-10 0 0.445 0.440 0.445 0.395 0.445 6,184,000 2,545,720 0.4117 0.402 0.398 0.402 0.357 0.402 6,844,195 0.3720 7.23%
2017-11-09 0 0.415 0.410 0.415 0.405 0.435 7,249,000 3,028,385 0.4178 0.375 0.370 0.375 0.366 0.393 8,022,892 0.3775 -3.49%
2017-11-08 0 0.430 0.430 0.435 0.425 0.465 6,835,000 3,078,385 0.4504 0.389 0.389 0.393 0.384 0.420 7,564,694 0.4069 -6.52%
2017-11-07 0 0.460 0.460 0.465 0.460 0.470 2,489,000 1,153,115 0.4633 0.416 0.416 0.420 0.416 0.425 2,754,722 0.4186 -1.08%
2017-11-06 0 0.465 0.465 0.470 0.460 0.470 1,571,000 732,540 0.4663 0.420 0.420 0.425 0.416 0.425 1,738,718 0.4213 0.00%
2017-11-03 0 0.465 0.465 0.470 0.465 0.470 1,054,000 491,235 0.4661 0.420 0.420 0.425 0.420 0.425 1,166,523 0.4211 0.00%
2017-11-02 0 0.465 0.465 0.470 0.465 0.470 978,000 457,340 0.4676 0.420 0.420 0.425 0.420 0.425 1,082,410 0.4225 -1.06%
2017-11-01 0 0.470 0.470 0.475 0.465 0.475 1,879,000 883,935 0.4704 0.425 0.425 0.429 0.420 0.429 2,079,599 0.4251 -1.05%
2017-10-31 0 0.475 0.470 0.475 0.465 0.480 1,967,000 928,720 0.4722 0.429 0.425 0.429 0.420 0.434 2,176,994 0.4266 1.06%
2017-10-30 0 0.470 0.470 0.475 0.460 0.480 3,609,000 1,698,460 0.4706 0.425 0.425 0.429 0.416 0.434 3,994,291 0.4252 0.00%
2017-10-27 0 0.470 0.470 0.475 0.470 0.480 4,140,000 1,954,265 0.4720 0.425 0.425 0.429 0.425 0.434 4,581,980 0.4265 0.00%
2017-10-26 0 0.470 0.470 0.475 0.470 0.475 1,289,000 609,820 0.4731 0.425 0.425 0.429 0.425 0.429 1,426,612 0.4275 -2.08%
2017-10-25 0 0.480 0.470 0.480 0.470 0.485 4,419,000 2,093,205 0.4737 0.434 0.425 0.434 0.425 0.438 4,890,766 0.4280 0.00%
2017-10-24 0 0.480 0.480 0.485 0.480 0.485 2,008,000 971,890 0.4840 0.434 0.434 0.438 0.434 0.438 2,222,371 0.4373 -1.03%
2017-10-23 0 0.485 0.485 0.490 0.485 0.495 1,986,000 971,505 0.4892 0.438 0.438 0.443 0.438 0.447 2,198,022 0.4420 -2.02%
2017-10-20 0 0.495 0.495 0.500 0.485 0.510 13,284,000 6,593,570 0.4964 0.447 0.447 0.452 0.438 0.461 14,702,180 0.4485 1.02%
2017-10-19 0 0.490 0.485 0.490 0.480 0.530 4,561,000 2,291,015 0.5023 0.443 0.438 0.443 0.434 0.479 5,047,926 0.4539 1.03%
2017-10-18 0 0.485 0.480 0.485 0.475 0.490 2,092,000 1,007,075 0.4814 0.438 0.434 0.438 0.429 0.443 2,315,339 0.4350 -1.02%
2017-10-17 0 0.490 0.485 0.490 0.480 0.490 2,328,000 1,131,005 0.4858 0.443 0.438 0.443 0.434 0.443 2,576,534 0.4390 0.00%
2017-10-16 0 0.490 0.490 0.495 0.485 0.495 2,550,000 1,252,675 0.4912 0.443 0.443 0.447 0.438 0.447 2,822,234 0.4439 -2.00%
2017-10-13 0 0.500 0.495 0.500 0.495 0.500 3,304,000 1,644,790 0.4978 0.452 0.447 0.452 0.447 0.452 3,656,730 0.4498 -1.96%
2017-10-12 0 0.510 0.500 0.510 0.490 0.510 5,972,000 2,980,535 0.4991 0.461 0.452 0.461 0.443 0.461 6,609,562 0.4509 2.00%
2017-10-11 0 0.500 0.500 0.510 0.500 0.520 4,746,000 2,410,340 0.5079 0.452 0.452 0.461 0.452 0.470 5,252,676 0.4589 -3.85%
2017-10-10 0 0.520 0.510 0.520 0.500 0.520 4,147,000 2,126,020 0.5127 0.470 0.461 0.470 0.452 0.470 4,589,728 0.4632 0.00%
2017-10-09 0 0.520 0.510 0.520 0.500 0.540 5,167,000 2,669,640 0.5167 0.470 0.461 0.470 0.452 0.488 5,718,621 0.4668 -3.70%
2017-10-06 0 0.540 0.530 0.540 0.520 0.550 4,420,000 2,356,360 0.5331 0.488 0.479 0.488 0.470 0.497 4,891,873 0.4817 0.00%
2017-10-04 0 0.540 0.530 0.540 0.520 0.540 2,838,000 1,502,110 0.5293 0.488 0.479 0.488 0.470 0.488 3,140,981 0.4782 3.85%
2017-10-03 0 0.520 0.520 0.540 0.520 0.550 5,243,000 2,791,350 0.5324 0.470 0.470 0.488 0.470 0.497 5,802,735 0.4810 -5.45%
2017-09-29 0 0.550 0.550 0.560 0.550 0.580 4,671,000 2,635,860 0.5643 0.497 0.497 0.506 0.497 0.524 5,169,669 0.5099 -5.17%
2017-09-28 0 0.580 0.560 0.580 0.550 0.630 6,788,000 3,927,900 0.5787 0.524 0.506 0.524 0.497 0.569 7,512,677 0.5228 -6.45%
2017-09-27 0 0.620 0.610 0.620 0.600 0.670 22,815,000 14,714,390 0.6449 0.560 0.551 0.560 0.542 0.605 25,250,695 0.5827 -1.59%
2017-09-26 0 0.630 0.620 0.630 0.610 0.630 4,986,000 3,100,590 0.6219 0.569 0.560 0.569 0.551 0.569 5,518,298 0.5619 0.00%
2017-09-25 0 0.630 0.620 0.630 0.610 0.640 4,070,000 2,537,490 0.6235 0.569 0.560 0.569 0.551 0.578 4,504,507 0.5633 1.61%
2017-09-22 0 0.620 0.620 0.630 0.600 0.620 10,985,000 6,705,980 0.6105 0.560 0.560 0.569 0.542 0.560 12,157,742 0.5516 1.64%
2017-09-21 0 0.610 0.610 0.620 0.600 0.630 5,046,000 3,098,340 0.6140 0.551 0.551 0.560 0.542 0.569 5,584,703 0.5548 -3.17%
2017-09-20 0 0.630 0.620 0.630 0.610 0.650 7,309,000 4,594,250 0.6286 0.569 0.560 0.569 0.551 0.587 8,089,298 0.5679 -1.56%
2017-09-19 0 0.640 0.630 0.640 0.630 0.660 9,001,000 5,790,750 0.6433 0.578 0.569 0.578 0.569 0.596 9,961,933 0.5813 -1.54%
2017-09-18 0 0.650 0.640 0.650 0.630 0.660 11,631,000 7,479,450 0.6431 0.587 0.578 0.587 0.569 0.596 12,872,708 0.5810 4.84%
2017-09-15 0 0.620 0.610 0.620 0.600 0.770 49,671,000 32,973,900 0.6638 0.560 0.551 0.560 0.542 0.696 54,973,802 0.5998 8.77%
2017-09-14 0 0.570 0.560 0.570 0.540 0.580 4,413,000 2,496,060 0.5656 0.515 0.506 0.515 0.488 0.524 4,884,125 0.5111 3.64%
2017-09-13 0 0.550 0.540 0.550 0.500 0.560 5,666,000 2,999,520 0.5294 0.497 0.488 0.497 0.452 0.506 6,270,894 0.4783 5.77%
2017-09-12 0 0.520 0.510 0.520 0.500 0.540 4,646,000 2,403,290 0.5173 0.470 0.461 0.470 0.452 0.488 5,142,000 0.4674 -3.70%
2017-09-11 0 0.540 0.520 0.540 0.520 0.570 3,716,000 1,997,770 0.5376 0.488 0.470 0.488 0.470 0.515 4,112,715 0.4858 0.00%
2017-09-08 0 0.540 0.520 0.530 0.530 0.590 6,194,000 3,389,680 0.5473 0.488 0.470 0.479 0.479 0.533 6,855,262 0.4945 -6.90%
2017-09-07 0 0.580 0.560 0.580 0.560 0.620 7,247,000 4,275,920 0.5900 0.524 0.506 0.524 0.506 0.560 8,020,679 0.5331 -1.69%
2017-09-06 0 0.590 0.580 0.590 0.570 0.610 10,388,000 6,087,560 0.5860 0.533 0.524 0.533 0.515 0.551 11,497,007 0.5295 3.51%
2017-09-05 0 0.570 0.570 0.580 0.495 0.580 17,928,000 9,816,130 0.5475 0.515 0.515 0.524 0.447 0.524 19,841,967 0.4947 15.15%
2017-09-04 0 0.495 0.490 0.495 0.490 0.510 3,985,000 1,992,735 0.5001 0.447 0.443 0.447 0.443 0.461 4,410,433 0.4518 1.02%
2017-09-01 0 0.490 0.485 0.490 0.490 0.500 5,441,000 2,688,445 0.4941 0.443 0.438 0.443 0.443 0.452 6,021,873 0.4464 1.03%
2017-08-31 0 0.485 0.480 0.485 0.470 0.495 4,744,000 2,268,215 0.4781 0.438 0.434 0.438 0.425 0.447 5,250,462 0.4320 1.04%
2017-08-30 0 0.480 0.475 0.480 0.470 0.485 2,998,000 1,432,785 0.4779 0.434 0.429 0.434 0.425 0.438 3,318,062 0.4318 0.00%
2017-08-29 0 0.480 0.475 0.480 0.470 0.485 2,765,000 1,315,160 0.4756 0.434 0.429 0.434 0.425 0.438 3,060,187 0.4298 0.00%
2017-08-28 0 0.480 0.470 0.475 0.470 0.495 3,727,000 1,797,605 0.4823 0.434 0.425 0.429 0.425 0.447 4,124,889 0.4358 -2.04%
2017-08-25 0 0.490 0.475 0.490 0.455 0.490 6,774,000 3,176,510 0.4689 0.443 0.429 0.443 0.411 0.443 7,497,182 0.4237 4.26%
2017-08-24 0 0.470 0.465 0.470 0.460 0.470 4,786,000 2,231,715 0.4663 0.425 0.420 0.425 0.416 0.425 5,296,946 0.4213 1.08%
2017-08-22 0 0.465 0.460 0.465 0.460 0.475 3,951,000 1,852,935 0.4690 0.420 0.416 0.420 0.416 0.429 4,372,803 0.4237 -2.11%
2017-08-21 0 0.475 0.470 0.475 0.470 0.480 4,158,000 1,977,205 0.4755 0.429 0.425 0.429 0.425 0.434 4,601,902 0.4296 1.06%
2017-08-18 0 0.470 0.465 0.470 0.465 0.475 3,567,000 1,666,275 0.4671 0.425 0.420 0.425 0.420 0.429 3,947,808 0.4221 -1.05%
2017-08-17 0 0.475 0.470 0.475 0.470 0.485 5,344,000 2,577,445 0.4823 0.429 0.425 0.429 0.425 0.438 5,914,517 0.4358 -2.06%
2017-08-16 0 0.485 0.480 0.485 0.480 0.490 3,357,000 1,628,550 0.4851 0.438 0.434 0.438 0.434 0.443 3,715,388 0.4383 -1.02%
2017-08-15 0 0.490 0.480 0.490 0.480 0.500 4,395,000 2,139,425 0.4868 0.443 0.434 0.443 0.434 0.452 4,864,204 0.4398 0.00%
2017-08-14 0 0.490 0.485 0.490 0.480 0.490 6,686,000 3,241,145 0.4848 0.443 0.438 0.443 0.434 0.443 7,399,787 0.4380 2.08%
2017-08-11 0 0.480 0.475 0.480 0.475 0.485 8,067,000 3,876,215 0.4805 0.434 0.429 0.434 0.429 0.438 8,928,221 0.4342 -1.03%
2017-08-10 0 0.485 0.480 0.485 0.475 0.510 7,865,000 3,860,130 0.4908 0.438 0.434 0.438 0.429 0.461 8,704,656 0.4435 -2.02%
2017-08-09 0 0.495 0.485 0.495 0.480 0.510 12,015,000 5,899,055 0.4910 0.447 0.438 0.447 0.434 0.461 13,297,704 0.4436 3.13%
2017-08-08 0 0.480 0.475 0.480 0.475 0.485 12,161,000 5,836,765 0.4800 0.434 0.429 0.434 0.429 0.438 13,459,290 0.4337 0.00%
2017-08-07 0 0.480 0.475 0.480 0.470 0.490 10,501,000 5,053,520 0.4812 0.434 0.429 0.434 0.425 0.443 11,622,071 0.4348 -1.03%
2017-08-04 0 0.485 0.475 0.485 0.480 0.495 9,619,000 4,660,780 0.4845 0.438 0.429 0.438 0.434 0.447 10,645,910 0.4378 -1.02%
2017-08-03 0 0.490 0.480 0.490 0.465 0.510 13,711,000 6,598,585 0.4813 0.443 0.434 0.443 0.420 0.461 15,174,766 0.4348 3.16%
2017-08-02 0 0.475 0.470 0.475 0.470 0.490 4,947,000 2,379,415 0.4810 0.429 0.425 0.429 0.425 0.443 5,475,134 0.4346 -1.04%
2017-08-01 0 0.480 0.475 0.480 0.475 0.485 6,101,000 2,929,315 0.4801 0.434 0.429 0.434 0.429 0.438 6,752,334 0.4338 -1.03%
2017-07-31 0 0.485 0.480 0.485 0.480 0.520 5,510,000 2,720,205 0.4937 0.438 0.434 0.438 0.434 0.470 6,098,239 0.4461 0.00%
2017-07-28 0 0.485 0.480 0.485 0.475 0.490 6,581,000 3,173,960 0.4823 0.438 0.434 0.438 0.429 0.443 7,283,578 0.4358 0.00%
2017-07-27 0 0.485 0.480 0.485 0.475 0.485 5,295,000 2,541,100 0.4799 0.438 0.434 0.438 0.429 0.438 5,860,286 0.4336 1.04%
2017-07-26 0 0.480 0.475 0.480 0.475 0.485 5,154,000 2,472,195 0.4797 0.434 0.429 0.434 0.429 0.438 5,704,233 0.4334 -1.03%
2017-07-25 0 0.485 0.480 0.485 0.475 0.490 5,595,000 2,708,070 0.4840 0.438 0.434 0.438 0.429 0.443 6,192,314 0.4373 0.00%
2017-07-24 0 0.485 0.480 0.485 0.475 0.490 7,570,000 3,673,390 0.4853 0.438 0.434 0.438 0.429 0.443 8,378,162 0.4384 0.00%
2017-07-21 0 0.485 0.480 0.485 0.465 0.500 7,758,000 3,743,175 0.4825 0.438 0.434 0.438 0.420 0.452 8,586,233 0.4360 2.11%
2017-07-20 0 0.475 0.470 0.475 0.465 0.475 7,498,000 3,542,870 0.4725 0.429 0.425 0.429 0.420 0.429 8,298,475 0.4269 -1.04%
2017-07-19 0 0.480 0.470 0.480 0.465 0.480 5,757,000 2,730,740 0.4743 0.434 0.425 0.434 0.420 0.434 6,371,609 0.4286 2.13%
2017-07-18 0 0.470 0.465 0.470 0.460 0.495 10,217,000 4,895,450 0.4791 0.425 0.420 0.425 0.416 0.447 11,307,752 0.4329 0.00%
2017-07-17 0 0.470 0.465 0.470 0.460 0.485 8,502,000 4,026,245 0.4736 0.425 0.420 0.425 0.416 0.438 9,409,661 0.4279 -2.08%
2017-07-14 0 0.480 0.475 0.480 0.475 0.510 12,433,000 6,045,760 0.4863 0.434 0.429 0.434 0.429 0.461 13,760,329 0.4394 -4.00%
2017-07-13 0 0.500 0.495 0.500 0.485 0.520 6,551,000 3,302,900 0.5042 0.452 0.447 0.452 0.438 0.470 7,250,375 0.4555 2.04%
2017-07-12 0 0.490 0.485 0.490 0.475 0.495 6,851,000 3,320,265 0.4846 0.443 0.438 0.443 0.429 0.447 7,582,403 0.4379 0.00%
2017-07-11 0 0.490 0.485 0.490 0.470 0.495 9,044,000 4,380,990 0.4844 0.443 0.438 0.443 0.425 0.447 10,009,524 0.4377 -1.01%
2017-07-10 0 0.495 0.490 0.495 0.490 0.510 3,781,000 1,879,055 0.4970 0.447 0.443 0.447 0.443 0.461 4,184,654 0.4490 -2.94%
2017-07-07 0 0.510 0.495 0.510 0.495 0.520 11,725,000 5,924,510 0.5053 0.461 0.447 0.461 0.447 0.470 12,976,744 0.4565 -1.92%
2017-07-06 0 0.520 0.510 0.520 0.500 0.530 12,622,000 6,530,560 0.5174 0.470 0.461 0.470 0.452 0.479 13,969,506 0.4675 0.00%
2017-07-05 0 0.520 0.510 0.520 0.510 0.530 3,687,000 1,926,700 0.5226 0.470 0.461 0.470 0.461 0.479 4,080,619 0.4722 -1.89%
2017-07-04 0 0.530 0.520 0.530 0.520 0.550 7,326,000 3,987,170 0.5442 0.479 0.470 0.479 0.470 0.497 8,108,113 0.4918 -3.64%
2017-07-03 0 0.550 0.530 0.550 0.530 0.560 9,820,000 5,452,520 0.5552 0.497 0.479 0.497 0.479 0.506 10,868,369 0.5017 -1.79%
2017-06-30 0 0.560 0.550 0.560 0.530 0.560 5,839,000 3,178,510 0.5444 0.506 0.497 0.506 0.479 0.506 6,462,363 0.4918 3.70%
2017-06-29 0 0.540 0.530 0.540 0.530 0.570 14,281,000 7,819,260 0.5475 0.488 0.479 0.488 0.479 0.515 15,805,618 0.4947 0.00%
2017-06-28 0 0.540 0.530 0.540 0.520 0.580 10,627,000 5,769,050 0.5429 0.488 0.479 0.488 0.470 0.524 11,761,523 0.4905 -6.90%
2017-06-27 0 0.580 0.570 0.580 0.540 0.610 22,168,000 13,086,690 0.5903 0.524 0.515 0.524 0.488 0.551 24,534,623 0.5334 -4.92%
2017-06-26 0 0.610 0.600 0.610 0.590 0.610 11,665,000 6,989,380 0.5992 0.551 0.542 0.551 0.533 0.551 12,910,338 0.5414 1.67%
2017-06-23 0 0.600 0.600 0.610 0.590 0.610 8,237,000 4,943,990 0.6002 0.542 0.542 0.551 0.533 0.551 9,116,370 0.5423 -1.64%
2017-06-22 0 0.610 0.600 0.610 0.600 0.610 8,865,000 5,373,810 0.6062 0.551 0.542 0.551 0.542 0.551 9,811,414 0.5477 0.00%
2017-06-21 0 0.610 0.600 0.610 0.600 0.620 5,882,000 3,568,470 0.6067 0.551 0.542 0.551 0.542 0.560 6,509,954 0.5482 0.00%
2017-06-20 0 0.610 0.610 0.620 0.610 0.620 8,922,000 5,522,710 0.6190 0.551 0.551 0.560 0.551 0.560 9,874,499 0.5593 -1.61%
2017-06-19 0 0.620 0.610 0.620 0.610 0.650 21,534,000 13,569,410 0.6301 0.560 0.551 0.560 0.551 0.587 23,832,938 0.5694 0.00%
2017-06-16 0 0.620 0.620 0.630 0.610 0.660 20,584,000 13,207,900 0.6417 0.560 0.560 0.569 0.551 0.596 22,781,517 0.5798 -3.12%
2017-06-15 0 0.640 0.630 0.640 0.630 0.670 24,637,000 15,861,110 0.6438 0.578 0.569 0.578 0.569 0.605 27,267,209 0.5817 -4.48%
2017-06-14 0 0.670 0.660 0.670 0.640 0.720 74,708,000 50,273,730 0.6729 0.605 0.596 0.605 0.578 0.651 82,683,715 0.6080 11.67%
2017-06-13 0 0.600 0.590 0.600 0.580 0.600 8,010,000 4,749,760 0.5930 0.542 0.533 0.542 0.524 0.542 8,865,136 0.5358 0.00%
2017-06-12 0 0.600 0.590 0.600 0.590 0.610 5,862,000 3,504,520 0.5978 0.542 0.533 0.542 0.533 0.551 6,487,818 0.5402 -1.64%
2017-06-09 0 0.610 0.600 0.610 0.600 0.620 12,641,000 7,742,590 0.6125 0.551 0.542 0.551 0.542 0.560 13,990,534 0.5534 -1.61%
2017-06-08 0 0.620 0.610 0.620 0.600 0.620 6,803,000 4,162,880 0.6119 0.560 0.551 0.560 0.542 0.560 7,529,278 0.5529 0.00%
2017-06-07 0 0.620 0.610 0.620 0.610 0.630 5,676,000 3,517,770 0.6198 0.560 0.551 0.560 0.551 0.569 6,281,961 0.5600 0.00%
2017-06-06 0 0.620 0.610 0.620 0.580 0.650 11,475,000 7,106,100 0.6193 0.560 0.551 0.560 0.524 0.587 12,700,054 0.5595 1.64%
2017-06-05 0 0.610 0.590 0.610 0.590 0.620 10,230,000 6,240,100 0.6100 0.551 0.533 0.551 0.533 0.560 11,322,140 0.5511 -1.61%
2017-06-02 0 0.620 0.610 0.620 0.610 0.630 8,050,700 4,994,309 0.6204 0.560 0.551 0.560 0.551 0.569 8,910,181 0.5605 0.00%
2017-06-01 0 0.620 0.610 0.620 0.610 0.640 8,860,000 5,596,300 0.6316 0.560 0.551 0.560 0.551 0.578 9,805,880 0.5707 -1.59%
2017-05-31 0 0.630 0.620 0.640 0.620 0.660 12,912,000 8,186,960 0.6341 0.569 0.560 0.578 0.560 0.596 14,290,466 0.5729 -1.56%
2017-05-29 0 0.640 0.640 0.650 0.620 0.690 17,390,000 11,252,250 0.6471 0.578 0.578 0.587 0.560 0.623 19,246,531 0.5846 0.00%
2017-05-26 0 0.640 0.630 0.640 0.620 0.650 9,752,000 6,191,050 0.6348 0.578 0.569 0.578 0.560 0.587 10,793,109 0.5736 -1.54%
2017-05-25 0 0.650 0.640 0.650 0.640 0.660 10,908,000 7,108,280 0.6517 0.587 0.578 0.587 0.578 0.596 12,072,522 0.5888 -1.52%
2017-05-24 0 0.660 0.650 0.660 0.640 0.660 12,985,000 8,452,210 0.6509 0.596 0.587 0.596 0.578 0.596 14,371,259 0.5881 0.00%
2017-05-23 0 0.660 0.650 0.660 0.650 0.680 12,411,000 8,211,990 0.6617 0.596 0.587 0.596 0.587 0.614 13,735,980 0.5978 0.00%
2017-05-22 0 0.660 0.650 0.660 0.650 0.740 36,410,000 24,390,920 0.6699 0.596 0.587 0.596 0.587 0.669 40,297,077 0.6053 -10.81%
2017-05-19 0 0.740 0.720 0.730 0.700 0.780 42,622,000 31,464,040 0.7382 0.669 0.651 0.660 0.632 0.705 47,172,261 0.6670 5.71%
2017-05-18 0 0.700 0.690 0.700 0.660 0.710 21,067,000 14,502,710 0.6884 0.632 0.623 0.632 0.596 0.642 23,316,082 0.6220 0.00%
2017-05-17 0 0.700 0.670 0.690 0.640 0.700 26,856,000 18,070,060 0.6729 0.632 0.605 0.623 0.578 0.632 29,723,107 0.6079 4.48%
2017-05-16 0 0.670 0.640 0.670 0.600 0.680 24,034,000 15,189,210 0.6320 0.605 0.578 0.605 0.542 0.614 26,599,834 0.5710 6.35%
2017-05-15 0 0.630 0.620 0.630 0.600 0.640 14,445,000 8,984,330 0.6220 0.569 0.560 0.569 0.542 0.578 15,987,127 0.5620 3.28%
2017-05-12 0 0.610 0.610 0.620 0.580 0.640 21,364,000 13,220,430 0.6188 0.551 0.551 0.560 0.524 0.578 23,644,789 0.5591 0.00%
2017-05-11 0 0.610 0.590 0.610 0.560 0.680 35,494,000 21,456,490 0.6045 0.551 0.533 0.551 0.506 0.614 39,283,287 0.5462 -10.29%
2017-05-10 0 0.680 0.670 0.680 0.630 0.830 84,448,000 62,070,570 0.7350 0.614 0.605 0.614 0.569 0.750 93,463,543 0.6641 -10.53%
2017-05-09 0 0.760 0.750 0.760 0.610 0.770 103,396,064 73,656,577 0.7124 0.687 0.678 0.687 0.551 0.696 114,434,474 0.6437 31.03%
2017-05-08 0 0.580 0.570 0.580 0.550 0.670 57,757,000 33,986,630 0.5884 0.524 0.515 0.524 0.497 0.605 63,923,051 0.5317 5.45%
2017-05-05 0 0.550 0.540 0.550 0.520 0.550 23,124,000 12,366,850 0.5348 0.497 0.488 0.497 0.470 0.497 25,592,684 0.4832 3.77%
2017-05-04 0 0.530 0.520 0.530 0.520 0.530 16,515,000 8,700,900 0.5268 0.479 0.470 0.479 0.470 0.479 18,278,117 0.4760 0.00%
2017-05-02 0 0.530 0.520 0.530 0.510 0.550 20,359,000 10,810,680 0.5310 0.479 0.470 0.479 0.461 0.497 22,532,497 0.4798 -1.85%
2017-04-28 0 0.540 0.530 0.540 0.510 0.540 18,858,000 9,899,340 0.5249 0.488 0.479 0.488 0.461 0.488 20,871,252 0.4743 1.89%
2017-04-27 0 0.530 0.510 0.530 0.520 0.560 22,611,000 12,055,750 0.5332 0.479 0.461 0.479 0.470 0.506 25,024,917 0.4817 -1.85%
2017-04-26 0 0.540 0.530 0.540 0.520 0.550 18,413,000 9,829,920 0.5339 0.488 0.479 0.488 0.470 0.497 20,378,744 0.4824 0.00%
2017-04-25 0 0.540 0.530 0.540 0.530 0.570 25,819,000 14,158,580 0.5484 0.488 0.479 0.488 0.479 0.515 28,575,398 0.4955 0.00%
2017-04-24 0 0.540 0.540 0.550 0.530 0.600 17,811,000 9,986,510 0.5607 0.488 0.488 0.497 0.479 0.542 19,712,476 0.5066 -5.26%
2017-04-21 0 0.570 0.570 0.590 0.520 0.610 25,701,000 14,446,040 0.5621 0.515 0.515 0.533 0.470 0.551 28,444,800 0.5079 7.55%
2017-04-20 0 0.530 0.520 0.530 0.470 0.580 47,024,000 24,527,590 0.5216 0.479 0.470 0.479 0.425 0.524 52,044,212 0.4713 -3.64%
2017-04-19 0 0.550 0.540 0.550 0.500 0.630 42,103,000 24,018,660 0.5705 0.497 0.488 0.497 0.452 0.569 46,597,854 0.5154 5.77%
2017-04-18 0 0.520 0.510 0.520 0.510 0.690 75,937,005 41,423,853 0.5455 0.470 0.461 0.470 0.461 0.623 84,043,927 0.4929 -25.71%
2017-04-13 0 0.700 0.690 0.700 0.690 0.750 16,079,000 11,368,170 0.7070 0.632 0.623 0.632 0.623 0.678 17,795,570 0.6388 -7.89%
2017-04-12 0 0.760 0.760 0.770 0.730 0.870 18,389,000 14,108,810 0.7672 0.687 0.687 0.696 0.660 0.786 20,352,182 0.6932 -9.52%
2017-04-11 0 0.840 0.830 0.840 0.800 0.940 23,995,000 20,761,410 0.8652 0.759 0.750 0.759 0.723 0.849 26,556,670 0.7818 5.00%
2017-04-10 0 0.800 0.800 0.810 0.790 1.070 32,490,000 27,301,290 0.8403 0.723 0.723 0.732 0.714 0.967 35,958,584 0.7592 -23.81%
2017-04-07 0 1.050 1.040 1.050 0.920 1.380 38,403,000 41,274,120 1.0748 0.949 0.940 0.949 0.831 1.247 42,502,847 0.9711 -18.60%
2017-04-06 0 1.290 1.280 1.290 1.280 1.630 18,220,000 24,751,500 1.3585 1.166 1.157 1.166 1.157 1.473 20,165,140 1.2274 -23.21%
2017-04-05 0 1.680 1.650 1.680 1.650 2.070 11,173,000 19,578,770 1.7523 1.518 1.491 1.518 1.491 1.870 12,365,813 1.5833 -17.24%
2017-04-03 0 2.030 2.020 2.030 2.000 2.340 5,824,000 12,032,430 2.0660 1.834 1.825 1.834 1.807 2.114 6,445,762 1.8667 -11.74%
2017-03-31 0 2.300 2.260 2.300 2.250 2.500 6,987,000 15,953,560 2.2833 2.078 2.042 2.078 2.033 2.259 7,732,922 2.0631 -6.50%
2017-03-30 0 2.460 2.450 2.460 2.400 2.710 7,649,000 18,982,690 2.4817 2.223 2.214 2.223 2.168 2.449 8,465,596 2.2423 -5.38%
2017-03-29 0 2.600 2.570 2.610 2.480 3.040 9,230,000 25,342,420 2.7457 2.349 2.322 2.358 2.241 2.747 10,215,381 2.4808 3.59%
2017-03-28 0 2.510 2.480 2.530 2.450 2.650 4,225,000 10,618,960 2.5134 2.268 2.241 2.286 2.214 2.394 4,676,055 2.2709 -0.40%
2017-03-27 0 2.520 2.450 2.530 2.450 2.700 5,107,000 13,023,300 2.5501 2.277 2.214 2.286 2.214 2.440 5,652,216 2.3041 -9.03%
2017-03-24 0 2.770 2.750 2.780 2.730 2.960 3,805,000 10,648,480 2.7985 2.503 2.485 2.512 2.467 2.674 4,211,216 2.5286 -6.10%
2017-03-23 0 2.950 2.910 2.960 2.900 3.190 4,484,000 13,300,250 2.9662 2.665 2.629 2.674 2.620 2.882 4,962,705 2.6800 -4.84%
2017-03-22 0 3.100 3.050 3.130 2.930 3.590 9,153,005 28,933,356 3.1611 2.801 2.756 2.828 2.647 3.244 10,130,166 2.8562 5.80%
2017-03-21 0 2.930 2.900 2.930 2.820 3.590 5,462,000 16,447,060 3.0112 2.647 2.620 2.647 2.548 3.244 6,045,115 2.7207 -13.31%
2017-03-20 0 3.380 3.340 3.370 3.180 4.510 8,335,000 32,874,320 3.9441 3.054 3.018 3.045 2.873 4.075 9,224,832 3.5637 -8.65%
2017-03-17 0 3.700 3.650 3.700 2.550 3.970 8,055,000 28,466,860 3.5341 3.343 3.298 3.343 2.304 3.587 8,914,940 3.1932 48.00%
2017-03-16 0 2.500 2.450 2.500 2.420 2.690 1,881,000 4,753,970 2.5274 2.259 2.214 2.259 2.187 2.431 2,081,813 2.2836 -4.94%
2017-03-15 0 2.630 2.570 2.620 2.550 2.910 1,473,000 4,029,140 2.7353 2.376 2.322 2.367 2.304 2.629 1,630,255 2.4715 -7.39%
2017-03-14 0 2.840 2.840 2.870 2.700 3.120 2,779,000 7,895,290 2.8411 2.566 2.566 2.593 2.440 2.819 3,075,682 2.5670 -9.55%
2017-03-13 0 3.140 3.090 3.150 3.080 3.660 1,906,000 6,319,550 3.3156 2.837 2.792 2.846 2.783 3.307 2,109,482 2.9958 -15.36%
2017-03-10 0 3.710 3.710 3.720 3.680 4.200 2,599,000 10,057,610 3.8698 3.352 3.352 3.361 3.325 3.795 2,876,465 3.4965 -6.31%
2017-03-09 0 3.960 3.960 4.000 3.400 4.750 2,004,000 7,756,150 3.8703 3.578 3.578 3.614 3.072 4.292 2,217,944 3.4970 -15.57%
2017-03-08 0 4.690 4.690 4.720 4.590 5.680 4,515,000 22,042,860 4.8821 4.238 4.238 4.265 4.147 5.132 4,997,015 4.4112 -10.15%
2017-03-07 0 5.220 5.220 5.260 5.150 6.000 1,924,000 10,562,060 5.4896 4.716 4.716 4.753 4.653 5.421 2,129,403 4.9601 -11.68%
2017-03-06 0 5.910 5.820 5.910 5.830 6.800 2,780,000 17,389,770 6.2553 5.340 5.259 5.340 5.268 6.144 3,076,789 5.6519 2.25%
2017-03-03 0 5.780 5.780 5.790 5.700 5.880 579,000 3,361,770 5.8062 5.222 5.222 5.231 5.150 5.313 640,813 5.2461 -1.20%
2017-03-02 0 5.850 5.760 5.880 5.700 6.150 759,000 4,438,990 5.8485 5.286 5.204 5.313 5.150 5.557 840,030 5.2843 -3.15%
2017-03-01 0 6.040 6.030 6.110 5.970 6.290 2,502,000 15,298,830 6.1146 5.457 5.448 5.521 5.394 5.683 2,769,110 5.5248 -3.97%
2017-02-28 0 6.290 6.200 6.290 6.090 7.000 2,640,000 16,515,560 6.2559 5.683 5.602 5.683 5.503 6.325 2,921,842 5.6524 -11.53%
2017-02-27 0 7.110 6.970 7.120 7.000 7.800 1,019,000 7,244,210 7.1091 6.424 6.298 6.433 6.325 7.048 1,127,787 6.4234 -0.84%
2017-02-24 0 7.170 7.090 7.170 7.000 8.030 984,000 7,053,420 7.1681 6.478 6.406 6.478 6.325 7.255 1,089,050 6.4767 -10.37%
2017-02-23 0 8.000 7.900 8.050 7.920 8.390 915,000 7,430,690 8.1210 7.228 7.138 7.273 7.156 7.581 1,012,684 7.3376 -3.96%
2017-02-22 0 8.330 8.290 8.320 8.290 8.770 956,000 8,114,480 8.4879 7.526 7.490 7.517 7.490 7.924 1,058,061 7.6692 0.36%
2017-02-21 0 8.300 8.300 8.380 8.300 8.600 987,000 8,367,360 8.4776 7.499 7.499 7.572 7.499 7.770 1,092,371 7.6598 -3.38%
2017-02-20 0 8.590 8.500 8.600 8.300 8.880 1,167,000 10,195,520 8.7365 7.761 7.680 7.770 7.499 8.023 1,291,587 7.8938 4.37%
2017-02-17 0 8.230 8.230 8.350 6.790 8.790 927,000 7,732,740 8.3417 7.436 7.436 7.545 6.135 7.942 1,025,965 7.5370 26.62%
2017-02-16 0 6.500 6.250 6.800 6.200 7.050 65,000 420,530 6.4697 5.873 5.647 6.144 5.602 6.370 71,939 5.8456 -8.45%
2017-02-15 0 7.100 6.900 7.180 7.100 7.990 2,848,000 20,509,260 7.2013 6.415 6.234 6.487 6.415 7.219 3,152,048 6.5066 -11.91%
2017-02-14 0 8.060 7.710 8.060 7.950 8.900 46,000 382,400 8.3130 7.283 6.966 7.283 7.183 8.042 50,911 7.5112 -10.44%
2017-02-13 0 9.000 - 9.000 9.000 10.10 178,000 1,765,960 9.9211 8.132 - 8.132 8.132 9.126 197,003 8.9641 -9.09%
2017-02-10 0 9.900 - 9.900 9.560 11.60 62,000 648,560 10.461 8.945 - 8.945 8.638 10.48 68,619 9.4516 -13.76%
2017-02-09 0 11.48 10.80 11.00 11.12 12.00 19,000 221,160 11.640 10.37 9.758 9.939 10.05 10.84 21,028 10.517 -3.53%
2017-02-08 0 11.90 11.10 11.32 10.30 11.90 68,000 744,420 10.947 10.75 10.03 10.23 9.306 10.75 75,260 9.8914 1.02%
2017-02-07 0 11.78 11.38 11.78 10.74 11.98 52,000 601,120 11.560 10.64 10.28 10.64 9.704 10.82 57,551 10.445 -2.48%
2017-02-06 0 12.08 11.50 12.08 11.30 12.10 62,000 727,880 11.740 10.91 10.39 10.91 10.21 10.93 68,619 10.608 -0.17%
2017-02-03 0 12.10 11.60 12.10 11.60 12.10 56,000 667,020 11.911 10.93 10.48 10.93 10.48 10.93 61,978 10.762 -0.49%
2017-02-02 0 12.16 11.30 12.16 11.50 12.18 52,000 620,060 11.924 10.99 10.21 10.99 10.39 11.01 57,551 10.774 -0.82%
2017-02-01 0 12.26 11.46 12.28 11.90 12.30 23,000 279,640 12.158 11.08 10.35 11.10 10.75 11.11 25,455 10.985 -1.13%
2017-01-27 0 12.40 11.70 12.52 11.30 12.52 12,000 143,120 11.927 11.20 10.57 11.31 10.21 11.31 13,281 10.776 11.31%
2017-01-26 0 11.14 11.50 11.72 11.14 11.72 46,000 532,740 11.581 10.07 10.39 10.59 10.07 10.59 50,911 10.464 -4.62%
2017-01-25 0 11.68 11.26 11.70 11.16 11.68 38,000 440,440 11.591 10.55 10.17 10.57 10.08 10.55 42,057 10.472 -0.34%
2017-01-24 0 11.72 11.72 12.02 11.52 12.30 167,000 2,004,400 12.002 10.59 10.59 10.86 10.41 11.11 184,829 10.845 2.99%
2017-01-23 0 11.38 11.30 11.98 11.38 12.00 54,000 645,660 11.957 10.28 10.21 10.82 10.28 10.84 59,765 10.803 -1.90%
2017-01-20 0 11.60 11.50 12.28 11.60 12.20 34,000 413,220 12.154 10.48 10.39 11.10 10.48 11.02 37,630 10.981 -6.30%
2017-01-19 0 12.38 12.10 12.40 12.00 12.90 60,000 747,980 12.466 11.19 10.93 11.20 10.84 11.66 66,406 11.264 -0.48%
2017-01-18 0 12.44 12.00 12.44 12.20 12.56 28,000 348,600 12.450 11.24 10.84 11.24 11.02 11.35 30,989 11.249 -1.89%
2017-01-17 0 12.68 12.48 12.98 12.68 13.20 85,000 1,104,040 12.989 11.46 11.28 11.73 11.46 11.93 94,074 11.736 -5.37%
2017-01-16 0 13.40 12.02 13.40 12.40 13.40 73,000 939,080 12.864 12.11 10.86 12.11 11.20 12.11 80,793 11.623 2.45%
2017-01-13 0 13.08 12.02 13.08 12.92 13.22 79,000 1,041,520 13.184 11.82 10.86 11.82 11.67 11.94 87,434 11.912 -0.61%
2017-01-12 0 13.16 12.02 13.16 13.10 13.70 100,000 1,340,860 13.409 11.89 10.86 11.89 11.84 12.38 110,676 12.115 -3.80%
2017-01-11 0 13.68 - 13.70 13.10 13.68 262,000 3,569,500 13.624 12.36 - 12.38 11.84 12.36 289,971 12.310 -1.58%
2017-01-10 0 13.90 13.40 - 12.00 13.90 110,000 1,384,820 12.589 12.56 12.11 - 10.84 12.56 121,743 11.375 12.46%
2017-01-09 0 12.36 11.50 12.36 10.40 12.70 135,800 1,659,892 12.223 11.17 10.39 11.17 9.397 11.47 150,298 11.044 -3.59%
2017-01-06 0 12.82 12.00 12.82 12.60 13.50 122,150 1,588,105 13.001 11.58 10.84 11.58 11.38 12.20 135,191 11.747 -3.61%
2017-01-05 0 13.30 12.00 13.30 12.00 13.30 167,050 2,080,931 12.457 12.02 10.84 12.02 10.84 12.02 184,884 11.255 4.72%
2017-01-04 0 12.70 - 12.70 12.60 13.60 129,000 1,677,640 13.005 11.47 - 11.47 11.38 12.29 142,772 11.750 -5.93%
2017-01-03 0 13.50 12.70 13.50 12.84 13.50 81,000 1,062,900 13.122 12.20 11.47 12.20 11.60 12.20 89,647 11.856 0.30%
2016-12-30 0 13.46 12.70 13.88 13.00 13.50 21,000 282,340 13.445 12.16 11.47 12.54 11.75 12.20 23,242 12.148 0.00%
2016-12-29 0 13.46 12.62 13.48 13.00 13.50 15,000 201,480 13.432 12.16 11.40 12.18 11.75 12.20 16,601 12.136 -0.15%
2016-12-28 0 13.48 13.00 13.48 13.20 13.60 42,000 561,700 13.374 12.18 11.75 12.18 11.93 12.29 46,484 12.084 -0.15%
2016-12-23 0 13.50 13.20 13.80 13.22 13.90 56,000 759,220 13.558 12.20 11.93 12.47 11.94 12.56 61,978 12.250 -2.88%
2016-12-22 0 13.90 13.40 13.88 12.42 13.90 131,000 1,711,360 13.064 12.56 12.11 12.54 11.22 12.56 144,985 11.804 8.59%
2016-12-21 0 12.80 12.32 12.90 12.30 12.98 51,000 648,300 12.712 11.57 11.13 11.66 11.11 11.73 56,445 11.486 0.95%
2016-12-20 0 12.68 12.20 12.70 12.50 12.98 55,000 703,300 12.787 11.46 11.02 11.47 11.29 11.73 60,872 11.554 -0.94%
2016-12-19 0 12.80 - 12.98 12.80 16.00 292,000 4,038,080 13.829 11.57 - 11.73 11.57 14.46 323,173 12.495 -18.88%
2016-12-16 0 15.78 15.30 15.80 15.76 17.34 43,000 707,060 16.443 14.26 13.82 14.28 14.24 15.67 47,591 14.857 -8.15%
2016-12-15 0 17.18 16.90 17.20 16.80 17.92 93,000 1,580,700 16.997 15.52 15.27 15.54 15.18 16.19 102,929 15.357 -4.13%
2016-12-14 0 17.92 17.70 17.94 17.68 18.00 1,102,000 19,572,200 17.761 16.19 15.99 16.21 15.97 16.26 1,219,648 16.047 1.82%
2016-12-13 0 17.60 17.32 18.00 16.80 17.72 399,000 6,786,220 17.008 15.90 15.65 16.26 15.18 16.01 441,597 15.367 4.14%
2016-12-12 0 16.90 16.70 17.90 16.40 17.30 1,070,000 17,736,180 16.576 15.27 15.09 16.17 14.82 15.63 1,184,232 14.977 3.05%
2016-12-09 0 16.40 16.36 17.00 16.40 16.48 14,000 230,640 16.474 14.82 14.78 15.36 14.82 14.89 15,495 14.885 -0.24%
2016-12-08 0 16.44 16.36 17.00 16.36 16.60 14,000 231,840 16.560 14.85 14.78 15.36 14.78 15.00 15,495 14.963 0.74%
2016-12-07 0 16.32 16.22 16.80 16.24 16.80 8,000 131,360 16.420 14.75 14.66 15.18 14.67 15.18 8,854 14.836 0.74%
2016-12-06 0 16.20 15.76 16.66 16.10 16.66 26,000 421,480 16.211 14.64 14.24 15.05 14.55 15.05 28,776 14.647 1.25%
2016-12-05 0 16.00 15.80 16.60 15.84 16.58 35,000 561,240 16.035 14.46 14.28 15.00 14.31 14.98 38,737 14.489 0.38%
2016-12-02 0 15.94 15.92 16.70 15.94 16.22 44,000 709,780 16.131 14.40 14.38 15.09 14.40 14.66 48,697 14.575 -1.60%
2016-12-01 0 16.20 16.02 16.60 16.04 16.52 2,020,000 32,723,540 16.200 14.64 14.47 15.00 14.49 14.93 2,235,652 14.637 0.37%
2016-11-30 0 16.14 16.14 16.54 16.00 16.40 48,000 774,180 16.129 14.58 14.58 14.94 14.46 14.82 53,124 14.573 0.87%
2016-11-29 0 16.00 16.00 16.30 15.82 16.30 60,000 956,560 15.943 14.46 14.46 14.73 14.29 14.73 66,406 14.405 -0.50%
2016-11-28 0 16.08 16.08 16.38 16.02 16.60 63,000 1,024,160 16.257 14.53 14.53 14.80 14.47 15.00 69,726 14.688 -0.86%
2016-11-25 0 16.22 16.00 16.46 16.00 16.46 58,000 939,100 16.191 14.66 14.46 14.87 14.46 14.87 64,192 14.630 1.25%
2016-11-24 0 16.02 16.02 16.50 15.30 16.50 80,000 1,255,980 15.700 14.47 14.47 14.91 13.82 14.91 88,541 14.185 4.43%
2016-11-23 0 15.34 15.20 15.60 14.90 15.60 143,000 2,185,480 15.283 13.86 13.73 14.10 13.46 14.10 158,266 13.809 2.95%
2016-11-22 0 14.90 14.88 15.28 14.88 15.30 86,000 1,295,220 15.061 13.46 13.44 13.81 13.44 13.82 95,181 13.608 -1.06%
2016-11-21 0 15.06 15.00 15.28 15.00 15.20 100,000 1,506,400 15.064 13.61 13.55 13.81 13.55 13.73 110,676 13.611 -0.92%
2016-11-18 0 15.20 14.88 15.22 14.90 15.40 181,700 2,737,160 15.064 13.73 13.44 13.75 13.46 13.91 201,098 13.611 0.93%
2016-11-17 0 15.06 14.50 - 14.30 15.06 160,000 2,354,800 14.718 13.61 13.10 - 12.92 13.61 177,081 13.298 7.73%
2016-11-16 0 13.98 13.30 14.00 11.86 13.98 240,000 3,058,400 12.743 12.63 12.02 12.65 10.72 12.63 265,622 11.514 20.52%
2016-11-15 0 11.60 11.54 11.92 11.60 11.90 180,000 2,106,000 11.700 10.48 10.43 10.77 10.48 10.75 199,217 10.571 -4.13%
2016-11-14 0 12.10 12.00 12.56 11.80 12.20 160,000 1,929,600 12.060 10.93 10.84 11.35 10.66 11.02 177,081 10.897 5.22%
2016-11-11 0 11.50 11.24 11.76 11.22 11.50 120,000 1,358,000 11.317 10.39 10.16 10.63 10.14 10.39 132,811 10.225 5.50%
2016-11-10 0 10.90 10.90 11.30 9.800 10.98 180,000 1,853,400 10.297 9.849 9.849 10.21 8.855 9.921 199,217 9.3034 13.54%
2016-11-09 0 9.600 9.430 9.800 8.630 9.600 260,000 2,381,400 9.1592 8.674 8.520 8.855 7.798 8.674 287,757 8.2757 13.61%
2016-11-08 0 8.450 8.370 8.570 8.380 8.450 300,000 2,517,000 8.3900 7.635 7.563 7.743 7.572 7.635 332,028 7.5807 0.60%
2016-11-07 0 8.400 8.350 8.530 8.340 8.450 140,000 1,173,600 8.3829 7.590 7.545 7.707 7.536 7.635 154,946 7.5742 0.24%
2016-11-04 0 8.380 8.360 8.550 8.370 8.400 120,000 1,006,400 8.3867 7.572 7.554 7.725 7.563 7.590 132,811 7.5777 0.24%
2016-11-03 0 8.360 8.330 8.520 8.310 8.380 140,000 1,168,800 8.3486 7.554 7.526 7.698 7.508 7.572 154,946 7.5433 -0.12%
2016-11-02 0 8.370 8.350 8.500 8.350 8.450 100,000 840,400 8.4040 7.563 7.545 7.680 7.545 7.635 110,676 7.5933 0.00%
2016-11-01 0 8.370 8.350 8.500 8.320 8.450 140,000 1,171,600 8.3686 7.563 7.545 7.680 7.517 7.635 154,946 7.5613 0.60%
2016-10-31 0 8.320 8.260 8.480 8.280 8.340 180,000 1,495,600 8.3089 7.517 7.463 7.662 7.481 7.536 199,217 7.5074 0.00%
2016-10-28 0 8.320 8.300 8.480 8.310 8.340 80,000 665,800 8.3225 7.517 7.499 7.662 7.508 7.536 88,541 7.5197 0.00%
2016-10-27 0 8.320 8.310 8.530 8.320 8.400 140,000 1,168,600 8.3471 7.517 7.508 7.707 7.517 7.590 154,946 7.5420 -0.24%
2016-10-26 0 8.340 8.330 8.550 8.340 8.370 100,000 835,400 8.3540 7.536 7.526 7.725 7.536 7.563 110,676 7.5482 -0.71%
2016-10-25 0 8.400 8.350 8.570 8.360 8.560 140,000 1,176,000 8.4000 7.590 7.545 7.743 7.554 7.734 154,946 7.5897 0.36%
2016-10-24 0 8.370 8.360 8.580 8.370 8.450 140,000 1,176,200 8.4014 7.563 7.554 7.752 7.563 7.635 154,946 7.5910 -0.83%
2016-10-20 0 8.440 8.380 8.560 8.370 8.470 200,000 1,685,200 8.4260 7.626 7.572 7.734 7.563 7.653 221,352 7.6132 0.48%
2016-10-19 0 8.400 8.390 8.600 8.400 8.430 80,000 673,000 8.4125 7.590 7.581 7.770 7.590 7.617 88,541 7.6010 -0.47%
2016-10-18 0 8.440 8.390 8.550 8.400 8.440 160,000 1,346,600 8.4163 7.626 7.581 7.725 7.590 7.626 177,081 7.6044 0.60%
2016-10-17 0 8.390 8.370 8.550 8.380 8.400 120,000 1,006,800 8.3900 7.581 7.563 7.725 7.572 7.590 132,811 7.5807 -0.24%
2016-10-14 0 8.410 8.370 8.500 8.360 8.410 160,000 1,343,200 8.3950 7.599 7.563 7.680 7.554 7.599 177,081 7.5852 0.48%
2016-10-13 0 8.370 8.360 8.560 8.370 8.400 140,000 1,174,600 8.3900 7.563 7.554 7.734 7.563 7.590 154,946 7.5807 -0.59%
2016-10-12 0 8.420 8.400 8.500 8.410 8.450 120,000 1,011,000 8.4250 7.608 7.590 7.680 7.599 7.635 132,811 7.6123 -0.36%
2016-10-11 0 8.450 8.430 8.600 8.450 8.510 120,000 1,017,400 8.4783 7.635 7.617 7.770 7.635 7.689 132,811 7.6605 -0.24%
2016-10-07 0 8.470 8.460 8.600 8.470 8.580 139,900 1,186,560 8.4815 7.653 7.644 7.770 7.653 7.752 154,836 7.6634 -0.59%
2016-10-06 0 8.520 8.470 8.570 8.470 8.520 220,000 1,870,200 8.5009 7.698 7.653 7.743 7.653 7.698 243,487 7.6809 0.12%
2016-10-05 0 8.510 8.510 8.580 8.490 8.550 300,000 2,552,600 8.5087 7.689 7.689 7.752 7.671 7.725 332,028 7.6879 -0.12%
2016-10-04 0 8.520 8.480 8.630 8.470 8.540 240,000 2,039,400 8.4975 7.698 7.662 7.798 7.653 7.716 265,622 7.6778 0.00%
2016-10-03 0 8.520 8.520 8.560 8.510 8.550 320,000 2,729,000 8.5281 7.698 7.698 7.734 7.689 7.725 354,163 7.7055 0.12%
2016-09-30 0 8.510 8.480 8.540 8.490 8.520 280,000 2,380,000 8.5000 7.689 7.662 7.716 7.671 7.698 309,892 7.6801 -0.23%
2016-09-29 0 8.530 8.490 8.550 8.500 8.530 100,000 851,800 8.5180 7.707 7.671 7.725 7.680 7.707 110,676 7.6963 0.24%
2016-09-28 0 8.510 8.480 8.520 8.490 8.520 180,000 1,530,800 8.5044 7.689 7.662 7.698 7.671 7.698 199,217 7.6841 0.00%
2016-09-27 0 8.510 8.500 8.550 8.510 8.540 160,000 1,363,400 8.5213 7.689 7.680 7.725 7.689 7.716 177,081 7.6993 -0.23%
2016-09-26 0 8.530 8.520 8.560 8.530 8.600 100,000 855,600 8.5560 7.707 7.698 7.734 7.707 7.770 110,676 7.7307 -0.58%
2016-09-23 0 8.580 8.570 8.630 8.580 8.640 160,000 1,377,000 8.6063 7.752 7.743 7.798 7.752 7.807 177,081 7.7761 -0.69%
2016-09-22 0 8.640 8.620 8.650 8.610 8.640 180,000 1,552,600 8.6256 7.807 7.789 7.816 7.779 7.807 199,217 7.7935 0.47%
2016-09-21 0 8.600 8.570 8.620 8.580 8.640 200,000 1,719,400 8.5970 7.770 7.743 7.789 7.752 7.807 221,352 7.7677 0.00%
2016-09-20 0 8.600 8.550 8.630 8.560 8.600 360,000 3,088,400 8.5789 7.770 7.725 7.798 7.734 7.770 398,433 7.7514 -0.35%
2016-09-19 0 8.630 8.590 8.650 8.580 8.650 280,000 2,408,600 8.6021 7.798 7.761 7.816 7.752 7.816 309,892 7.7724 0.58%
2016-09-15 0 8.580 8.550 8.660 8.550 8.590 140,000 1,200,600 8.5757 7.752 7.725 7.825 7.725 7.761 154,946 7.7485 0.00%
2016-09-14 0 8.580 8.540 8.600 8.560 8.630 140,000 1,202,000 8.5857 7.752 7.716 7.770 7.734 7.798 154,946 7.7575 0.12%
2016-09-13 0 8.570 8.560 8.620 8.570 8.600 280,000 2,403,000 8.5821 7.743 7.734 7.789 7.743 7.770 309,892 7.7543 0.23%
2016-09-12 0 8.550 8.540 8.600 8.550 8.600 120,000 1,028,200 8.5683 7.725 7.716 7.770 7.725 7.770 132,811 7.7418 -0.93%
2016-09-09 0 8.630 8.600 8.690 8.580 8.630 540,000 4,645,600 8.6030 7.798 7.770 7.852 7.752 7.798 597,650 7.7731 0.47%
2016-09-08 0 8.590 8.570 8.700 8.580 8.610 640,000 5,493,200 8.5831 7.761 7.743 7.861 7.752 7.779 708,325 7.7552 -0.12%
2016-09-07 0 8.600 8.570 8.700 8.570 8.610 600,000 5,149,200 8.5820 7.770 7.743 7.861 7.743 7.779 664,055 7.7542 0.12%
2016-09-06 0 8.590 8.540 8.630 8.550 8.590 860,000 7,357,200 8.5549 7.761 7.716 7.798 7.725 7.761 951,812 7.7297 0.12%
2016-09-05 0 8.580 8.580 8.670 8.530 8.610 1,440,000 12,363,600 8.5858 7.752 7.752 7.834 7.707 7.779 1,593,732 7.7576 0.70%
2016-09-02 0 8.520 8.510 8.680 8.520 8.560 340,000 2,899,000 8.5265 7.698 7.689 7.843 7.698 7.734 376,298 7.7040 -0.23%
2016-09-01 0 8.540 8.500 8.620 8.480 8.540 160,000 1,361,000 8.5063 7.716 7.680 7.789 7.662 7.716 177,081 7.6857 0.23%
2016-08-31 0 8.520 8.520 8.630 8.520 8.580 120,000 1,025,400 8.5450 7.698 7.698 7.798 7.698 7.752 132,811 7.7207 -0.47%
2016-08-30 0 8.560 8.500 8.630 8.480 8.560 180,000 1,534,800 8.5267 7.734 7.680 7.798 7.662 7.734 199,217 7.7042 0.94%
2016-08-29 0 8.480 8.460 8.640 8.460 8.500 140,000 1,187,000 8.4786 7.662 7.644 7.807 7.644 7.680 154,946 7.6607 -0.12%
2016-08-26 0 8.490 8.440 8.620 8.460 8.500 140,000 1,187,000 8.4786 7.671 7.626 7.789 7.644 7.680 154,946 7.6607 0.35%
2016-08-25 0 8.460 8.430 8.590 8.450 8.460 80,000 676,200 8.4525 7.644 7.617 7.761 7.635 7.644 88,541 7.6372 0.12%
2016-08-24 0 8.450 8.440 8.610 8.450 8.490 100,000 846,600 8.4660 7.635 7.626 7.779 7.635 7.671 110,676 7.6494 -0.12%
2016-08-23 0 8.460 8.450 8.620 8.460 8.510 160,000 1,357,400 8.4838 7.644 7.635 7.789 7.644 7.689 177,081 7.6654 -0.35%
2016-08-22 0 8.490 8.450 8.620 8.460 8.500 160,000 1,356,600 8.4788 7.671 7.635 7.789 7.644 7.680 177,081 7.6609 0.35%
2016-08-19 0 8.460 8.450 8.610 8.450 8.500 1,280,000 10,820,800 8.4538 7.644 7.635 7.779 7.635 7.680 1,416,651 7.6383 -0.12%
2016-08-18 0 8.470 8.470 8.680 8.470 8.550 980,000 8,307,200 8.4767 7.653 7.653 7.843 7.653 7.725 1,084,623 7.6591 -0.35%
2016-08-17 0 8.500 8.500 8.670 8.500 8.540 120,000 1,022,200 8.5183 7.680 7.680 7.834 7.680 7.716 132,811 7.6967 0.00%
2016-08-16 0 8.500 8.480 8.670 8.500 8.520 460,000 3,910,400 8.5009 7.680 7.662 7.834 7.680 7.698 509,109 7.6809 -0.23%
2016-08-15 0 8.520 8.500 8.700 8.500 8.570 1,160,000 9,864,800 8.5041 7.698 7.680 7.861 7.680 7.743 1,283,840 7.6838 -0.47%
2016-08-12 0 8.560 8.560 8.700 8.500 8.560 1,140,000 9,695,200 8.5046 7.734 7.734 7.861 7.680 7.734 1,261,705 7.6842 0.47%
2016-08-11 0 8.520 8.510 8.670 8.460 8.520 140,000 1,189,200 8.4943 7.698 7.689 7.834 7.644 7.698 154,946 7.6749 0.47%
2016-08-10 0 8.480 8.470 8.640 8.470 8.480 100,000 847,600 8.4760 7.662 7.653 7.807 7.653 7.662 110,676 7.6584 0.12%
2016-08-09 0 8.470 8.460 8.700 8.470 8.490 100,000 848,200 8.4820 7.653 7.644 7.861 7.653 7.671 110,676 7.6638 -0.35%
2016-08-08 0 8.500 8.490 8.660 8.480 8.500 140,000 1,189,000 8.4929 7.680 7.671 7.825 7.662 7.680 154,946 7.6736 0.24%
2016-08-05 0 8.480 8.480 8.660 8.470 8.490 160,000 1,356,600 8.4788 7.662 7.662 7.825 7.653 7.671 177,081 7.6609 0.12%
2016-08-04 0 8.470 8.450 8.620 8.450 8.470 140,000 1,184,200 8.4586 7.653 7.635 7.789 7.635 7.653 154,946 7.6427 0.36%
2016-08-03 0 8.440 8.430 8.640 8.440 8.460 100,000 845,000 8.4500 7.626 7.617 7.807 7.626 7.644 110,676 7.6349 -0.59%
2016-08-01 0 8.490 8.480 8.630 8.460 8.490 160,000 1,357,200 8.4825 7.671 7.662 7.798 7.644 7.671 177,081 7.6643 0.35%
2016-07-29 0 8.460 8.430 8.670 8.450 8.470 100,000 846,400 8.4640 7.644 7.617 7.834 7.635 7.653 110,676 7.6476 -0.24%
2016-07-28 0 8.480 8.470 8.690 8.480 8.500 140,000 1,187,600 8.4829 7.662 7.653 7.852 7.662 7.680 154,946 7.6646 -0.35%
2016-07-27 0 8.510 8.500 8.700 8.510 8.520 120,000 1,021,800 8.5150 7.689 7.680 7.861 7.689 7.698 132,811 7.6936 -0.12%
2016-07-26 0 8.520 8.510 8.680 8.510 8.530 180,000 1,533,200 8.5178 7.698 7.689 7.843 7.689 7.707 199,217 7.6961 0.12%
2016-07-25 0 8.510 8.500 8.710 8.510 8.540 100,000 852,000 8.5200 7.689 7.680 7.870 7.689 7.716 110,676 7.6982 -0.47%
2016-07-22 0 8.550 8.550 8.710 8.500 8.530 120,000 1,021,800 8.5150 7.725 7.725 7.870 7.680 7.707 132,811 7.6936 0.23%
2016-07-21 0 8.530 8.520 8.680 8.490 8.530 100,000 850,400 8.5040 7.707 7.698 7.843 7.671 7.707 110,676 7.6837 0.24%
2016-07-20 0 8.510 8.510 8.700 8.510 8.520 120,000 1,021,600 8.5133 7.689 7.689 7.861 7.689 7.698 132,811 7.6921 -0.23%
2016-07-19 0 8.530 8.530 8.880 8.530 8.620 120,000 1,029,800 8.5817 7.707 7.707 8.023 7.707 7.789 132,811 7.7539 -1.95%
2016-07-18 0 8.700 8.400 8.890 8.030 8.700 280,000 2,282,400 8.1514 7.861 7.590 8.032 7.255 7.861 309,892 7.3651 8.21%
2016-07-15 0 8.040 7.990 8.220 8.040 8.040 100,000 804,000 8.0400 7.264 7.219 7.427 7.264 7.264 110,676 7.2645 0.00%
2016-07-14 0 8.040 8.020 8.200 8.030 8.040 120,000 964,000 8.0333 7.264 7.246 7.409 7.255 7.264 132,811 7.2584 -0.12%
2016-07-13 0 8.050 8.050 8.180 8.010 8.020 100,000 801,200 8.0120 7.273 7.273 7.391 7.237 7.246 110,676 7.2392 0.50%
2016-07-12 0 8.010 8.000 8.170 8.000 8.010 100,000 800,800 8.0080 7.237 7.228 7.382 7.228 7.237 110,676 7.2355 0.00%
2016-07-11 0 8.010 7.980 8.140 7.980 8.010 140,000 1,119,400 7.9957 7.237 7.210 7.355 7.210 7.237 154,946 7.2244 0.38%
2016-07-08 0 7.980 7.950 8.190 7.970 8.000 120,000 958,200 7.9850 7.210 7.183 7.400 7.201 7.228 132,811 7.2148 -0.62%
2016-07-07 0 8.030 8.030 8.150 7.970 7.980 100,000 797,600 7.9760 7.255 7.255 7.364 7.201 7.210 110,676 7.2066 0.88%
2016-07-06 0 7.960 7.950 8.150 7.960 7.960 100,000 796,000 7.9600 7.192 7.183 7.364 7.192 7.192 110,676 7.1922 -0.25%
2016-07-05 0 7.980 7.960 8.190 7.980 7.990 120,000 958,200 7.9850 7.210 7.192 7.400 7.210 7.219 132,811 7.2148 -0.37%
2016-07-04 0 8.010 7.970 8.160 8.000 8.010 140,000 1,120,600 8.0043 7.237 7.201 7.373 7.228 7.237 154,946 7.2322 0.13%
2016-06-30 0 8.000 7.980 8.130 7.970 8.010 120,000 959,600 7.9967 7.228 7.210 7.346 7.201 7.237 132,811 7.2253 0.50%
2016-06-29 0 7.960 7.940 8.090 7.930 7.960 100,000 794,400 7.9440 7.192 7.174 7.310 7.165 7.192 110,676 7.1777 0.38%
2016-06-28 0 7.930 7.900 8.100 7.870 7.930 140,000 1,104,200 7.8871 7.165 7.138 7.319 7.111 7.165 154,946 7.1263 0.00%
2016-06-27 0 7.930 7.900 8.130 7.860 7.930 120,000 947,000 7.8917 7.165 7.138 7.346 7.102 7.165 132,811 7.1304 0.00%
2016-06-24 0 7.930 7.930 8.180 7.930 8.000 140,000 1,116,400 7.9743 7.165 7.165 7.391 7.165 7.228 154,946 7.2051 -0.88%
2016-06-23 0 8.000 7.990 8.200 7.980 8.010 100,000 799,800 7.9980 7.228 7.219 7.409 7.210 7.237 110,676 7.2265 0.00%
2016-06-22 0 8.000 7.970 8.200 7.950 8.010 140,000 1,116,400 7.9743 7.228 7.201 7.409 7.183 7.237 154,946 7.2051 -0.12%
2016-06-21 0 8.010 7.940 8.200 7.930 8.010 120,000 958,000 7.9833 7.237 7.174 7.409 7.165 7.237 132,811 7.2133 0.00%
2016-06-20 0 8.010 7.990 8.150 7.950 8.010 100,000 799,000 7.9900 7.237 7.219 7.364 7.183 7.237 110,676 7.2193 0.75%
2016-06-17 0 7.950 7.900 8.400 7.930 8.200 120,000 962,000 8.0167 7.183 7.138 7.590 7.165 7.409 132,811 7.2434 -0.63%
2016-06-16 0 8.000 7.900 8.170 7.730 8.000 100,000 786,200 7.8620 7.228 7.138 7.382 6.984 7.228 110,676 7.1036 2.96%
2016-06-15 0 7.770 7.700 7.960 7.460 7.770 120,000 903,400 7.5283 7.021 6.957 7.192 6.740 7.021 132,811 6.8021 3.60%
2016-06-14 0 7.500 7.500 7.800 7.500 7.560 120,000 902,200 7.5183 6.777 6.777 7.048 6.777 6.831 132,811 6.7931 -1.57%
2016-06-13 0 7.620 7.600 7.880 7.620 8.010 140,000 1,099,200 7.8514 6.885 6.867 7.120 6.885 7.237 154,946 7.0941 -6.50%
2016-06-10 0 8.150 8.000 8.150 7.450 8.150 160,000 1,253,200 7.8325 7.364 7.228 7.364 6.731 7.364 177,081 7.0770 8.67%
2016-06-08 0 7.500 7.350 7.600 7.110 7.500 160,000 1,171,200 7.3200 6.777 6.641 6.867 6.424 6.777 177,081 6.6139 4.17%
2016-06-07 0 7.200 7.000 7.320 6.650 7.200 100,000 695,000 6.9500 6.505 6.325 6.614 6.009 6.505 110,676 6.2796 9.92%
2016-06-06 0 6.550 6.550 6.680 6.110 6.520 240,000 1,505,200 6.2717 5.918 5.918 6.036 5.521 5.891 265,622 5.6667 6.85%
2016-06-03 0 6.130 6.130 6.280 6.100 6.160 100,000 613,000 6.1300 5.539 5.539 5.674 5.512 5.566 110,676 5.5387 0.49%
2016-06-02 0 6.100 6.070 6.200 6.000 6.100 140,000 843,600 6.0257 5.512 5.484 5.602 5.421 5.512 154,946 5.4445 1.67%
2016-06-01 0 6.000 5.970 6.200 5.830 6.000 120,000 710,600 5.9217 5.421 5.394 5.602 5.268 5.421 132,811 5.3505 3.09%
2016-05-31 0 5.820 5.740 5.990 5.380 5.820 257,000 1,416,500 5.5117 5.259 5.186 5.412 4.861 5.259 284,437 4.9800 8.99%
2016-05-30 0 5.340 5.330 5.490 5.320 5.340 120,000 639,600 5.3300 4.825 4.816 4.960 4.807 4.825 132,811 4.8159 0.19%
2016-05-27 0 5.330 5.310 5.500 5.300 5.350 100,000 532,000 5.3200 4.816 4.798 4.969 4.789 4.834 110,676 4.8068 0.00%
2016-05-26 0 5.330 5.260 5.480 5.310 5.330 140,000 744,800 5.3200 4.816 4.753 4.951 4.798 4.816 154,946 4.8068 0.38%
2016-05-25 0 5.310 5.290 5.420 5.240 5.350 160,000 847,400 5.2963 4.798 4.780 4.897 4.735 4.834 177,081 4.7854 1.14%
2016-05-24 0 5.250 5.240 5.440 5.250 5.270 160,000 842,200 5.2638 4.744 4.735 4.915 4.744 4.762 177,081 4.7560 -0.57%
2016-05-23 0 5.280 5.240 5.440 5.270 5.290 120,000 633,600 5.2800 4.771 4.735 4.915 4.762 4.780 132,811 4.7707 0.19%
2016-05-20 0 5.270 5.260 5.420 5.230 5.270 140,000 736,400 5.2600 4.762 4.753 4.897 4.726 4.762 154,946 4.7526 0.38%
2016-05-19 0 5.250 5.230 5.420 5.250 5.260 100,000 525,400 5.2540 4.744 4.726 4.897 4.744 4.753 110,676 4.7472 -0.19%
2016-05-18 0 5.260 5.250 5.490 5.260 5.280 120,000 632,000 5.2667 4.753 4.744 4.960 4.753 4.771 132,811 4.7586 -0.75%
2016-05-17 0 5.300 5.290 5.500 5.290 5.300 140,000 741,600 5.2971 4.789 4.780 4.969 4.780 4.789 154,946 4.7862 0.00%
2016-05-16 0 5.300 5.290 5.420 5.230 5.300 120,000 632,000 5.2667 4.789 4.780 4.897 4.726 4.789 132,811 4.7586 1.15%
2016-05-13 0 5.240 5.230 5.450 5.240 5.270 120,000 630,600 5.2550 4.735 4.726 4.924 4.735 4.762 132,811 4.7481 -0.57%
2016-05-12 0 5.270 5.260 5.450 5.260 5.270 140,000 737,400 5.2671 4.762 4.753 4.924 4.753 4.762 154,946 4.7591 -0.38%
2016-05-11 0 5.290 5.280 5.450 5.280 5.290 100,000 528,800 5.2880 4.780 4.771 4.924 4.771 4.780 110,676 4.7779 0.38%
2016-05-10 0 5.270 5.260 5.470 5.270 5.290 120,000 633,400 5.2783 4.762 4.753 4.942 4.762 4.780 132,811 4.7692 -0.57%
2016-05-09 0 5.300 5.290 5.490 5.290 5.300 100,000 529,800 5.2980 4.789 4.780 4.960 4.780 4.789 110,676 4.7870 0.19%
2016-05-06 0 5.290 5.290 5.500 5.290 5.300 100,000 529,400 5.2940 4.780 4.780 4.969 4.780 4.789 110,676 4.7833 -0.38%
2016-05-05 0 5.310 5.260 5.520 5.280 5.310 120,000 635,000 5.2917 4.798 4.753 4.988 4.771 4.798 132,811 4.7812 0.00%
2016-05-04 0 5.310 5.300 5.540 5.310 5.330 100,000 532,000 5.3200 4.798 4.789 5.006 4.798 4.816 110,676 4.8068 -0.56%
2016-05-03 0 5.340 5.340 5.600 5.340 5.360 140,000 748,800 5.3486 4.825 4.825 5.060 4.825 4.843 154,946 4.8326 -0.74%
2016-04-29 0 5.380 5.350 5.600 5.370 5.400 120,000 646,000 5.3833 4.861 4.834 5.060 4.852 4.879 132,811 4.8641 -0.74%
2016-04-28 0 5.420 5.400 5.570 5.400 5.420 140,000 757,600 5.4114 4.897 4.879 5.033 4.879 4.897 154,946 4.8894 0.37%
2016-04-27 0 5.400 5.390 5.550 5.400 5.400 120,000 648,000 5.4000 4.879 4.870 5.015 4.879 4.879 132,811 4.8791 0.19%
2016-04-26 0 5.390 5.390 5.590 5.390 5.400 100,000 539,400 5.3940 4.870 4.870 5.051 4.870 4.879 110,676 4.8737 -0.19%
2016-04-25 0 5.400 5.400 5.620 5.400 5.410 140,000 757,000 5.4071 4.879 4.879 5.078 4.879 4.888 154,946 4.8856 -0.37%
2016-04-22 0 5.420 5.410 5.600 5.400 5.430 140,000 759,000 5.4214 4.897 4.888 5.060 4.879 4.906 154,946 4.8985 -0.73%
2016-04-21 0 5.460 5.450 5.600 5.420 5.500 100,000 545,600 5.4560 4.933 4.924 5.060 4.897 4.969 110,676 4.9297 0.74%
2016-04-20 0 5.420 5.410 5.630 5.400 5.420 120,000 649,200 5.4100 4.897 4.888 5.087 4.879 4.897 132,811 4.8881 -0.37%
2016-04-19 0 5.440 5.400 5.650 5.420 5.480 120,000 652,400 5.4367 4.915 4.879 5.105 4.897 4.951 132,811 4.9122 0.18%
2016-04-18 0 5.430 5.430 5.650 5.420 5.430 120,000 650,800 5.4233 4.906 4.906 5.105 4.897 4.906 132,811 4.9002 -0.55%
2016-04-15 0 5.460 5.460 5.660 5.450 5.470 100,000 546,000 5.4600 4.933 4.933 5.114 4.924 4.942 110,676 4.9333 -0.55%
2016-04-14 0 5.490 5.480 5.630 5.420 5.490 140,000 764,200 5.4586 4.960 4.951 5.087 4.897 4.960 154,946 4.9320 0.73%
2016-04-13 0 5.450 5.450 5.600 5.220 5.460 180,000 964,000 5.3556 4.924 4.924 5.060 4.716 4.933 199,217 4.8390 4.41%
2016-04-12 0 5.220 5.200 5.370 5.090 5.220 380,000 1,943,400 5.1142 4.716 4.698 4.852 4.599 4.716 420,568 4.6209 1.95%
2016-04-11 0 5.120 5.090 5.310 5.110 5.130 180,000 921,800 5.1211 4.626 4.599 4.798 4.617 4.635 199,217 4.6271 -0.58%
2016-04-08 0 5.150 5.120 5.390 5.150 5.180 100,000 516,200 5.1620 4.653 4.626 4.870 4.653 4.680 110,676 4.6641 -0.96%
2016-04-07 0 5.200 5.180 5.380 5.150 5.300 160,000 836,200 5.2263 4.698 4.680 4.861 4.653 4.789 177,081 4.7221 0.78%
2016-04-06 0 5.160 5.110 5.400 5.160 5.210 120,000 621,400 5.1783 4.662 4.617 4.879 4.662 4.707 132,811 4.6788 -1.34%
2016-04-05 0 5.230 5.200 5.460 5.210 5.330 1,237,000 6,579,440 5.3189 4.726 4.698 4.933 4.707 4.816 1,369,060 4.8058 -0.57%
2016-04-01 0 5.260 5.240 5.490 5.260 5.300 140,000 738,800 5.2771 4.753 4.735 4.960 4.753 4.789 154,946 4.7681 -0.94%
2016-03-31 0 5.310 5.310 5.500 5.310 5.310 120,000 637,200 5.3100 4.798 4.798 4.969 4.798 4.798 132,811 4.7978 0.00%
2016-03-30 0 5.310 5.290 5.510 5.290 5.320 100,000 530,600 5.3060 4.798 4.780 4.979 4.780 4.807 110,676 4.7942 0.19%
2016-03-29 0 5.300 5.280 5.550 5.280 5.330 180,000 954,600 5.3033 4.789 4.771 5.015 4.771 4.816 199,217 4.7918 -0.56%
2016-03-24 0 5.330 5.300 5.560 5.320 5.330 120,000 639,200 5.3267 4.816 4.789 5.024 4.807 4.816 132,811 4.8129 -0.74%
2016-03-23 0 5.370 5.350 5.590 5.360 5.380 120,000 644,600 5.3717 4.852 4.834 5.051 4.843 4.861 132,811 4.8535 -0.56%
2016-03-22 0 5.400 5.400 5.580 5.400 5.420 100,000 540,400 5.4040 4.879 4.879 5.042 4.879 4.897 110,676 4.8827 0.00%
2016-03-21 0 5.400 5.390 5.590 5.390 5.400 120,000 647,200 5.3933 4.879 4.870 5.051 4.870 4.879 132,811 4.8731 0.19%
2016-03-18 0 5.390 5.350 5.570 5.370 5.400 140,000 753,400 5.3814 4.870 4.834 5.033 4.852 4.879 154,946 4.8623 0.00%
2016-03-17 0 5.390 5.380 5.590 5.370 5.390 100,000 538,200 5.3820 4.870 4.861 5.051 4.852 4.870 110,676 4.8628 0.37%
2016-03-16 0 5.370 5.360 5.550 5.340 5.370 160,000 856,800 5.3550 4.852 4.843 5.015 4.825 4.852 177,081 4.8385 0.56%
2016-03-15 0 5.340 5.330 5.590 5.330 5.400 160,000 855,200 5.3450 4.825 4.816 5.051 4.816 4.879 177,081 4.8294 -0.56%
2016-03-14 0 5.370 5.360 5.550 5.360 5.390 120,000 644,000 5.3667 4.852 4.843 5.015 4.843 4.870 132,811 4.8490 0.56%
2016-03-11 0 5.340 5.340 5.550 5.250 5.340 100,000 530,400 5.3040 4.825 4.825 5.015 4.744 4.825 110,676 4.7924 0.95%
2016-03-10 0 5.290 5.290 5.550 5.270 5.510 120,000 638,800 5.3233 4.780 4.780 5.015 4.762 4.979 132,811 4.8098 0.00%
2016-03-09 0 5.290 5.290 5.400 5.210 5.290 80,000 420,200 5.2525 4.780 4.780 4.879 4.707 4.780 88,541 4.7458 0.95%
2016-03-08 0 5.240 5.240 5.400 5.180 5.250 100,000 521,800 5.2180 4.735 4.735 4.879 4.680 4.744 110,676 4.7147 1.16%
2016-03-07 0 5.180 5.170 5.260 5.080 5.180 4,500,000 22,906,400 5.0903 4.680 4.671 4.753 4.590 4.680 4,980,413 4.5993 1.97%
2016-03-04 0 5.080 5.070 5.240 5.060 5.130 140,000 711,400 5.0814 4.590 4.581 4.735 4.572 4.635 154,946 4.5913 0.00%
2016-03-03 0 5.080 5.070 5.270 5.050 5.080 100,000 506,200 5.0620 4.590 4.581 4.762 4.563 4.590 110,676 4.5737 0.40%
2016-03-02 0 5.060 5.050 5.200 5.060 5.140 2,680,000 13,580,600 5.0674 4.572 4.563 4.698 4.572 4.644 2,966,113 4.5786 0.80%
2016-03-01 0 5.020 5.010 5.190 5.000 5.100 160,000 804,200 5.0263 4.536 4.527 4.689 4.518 4.608 177,081 4.5414 0.40%
2016-02-29 0 5.000 5.000 5.200 4.990 5.030 120,000 601,800 5.0150 4.518 4.518 4.698 4.509 4.545 132,811 4.5313 -0.60%
2016-02-26 0 5.030 5.020 5.190 5.030 5.040 140,000 704,600 5.0329 4.545 4.536 4.689 4.545 4.554 154,946 4.5474 1.00%
2016-02-25 0 4.980 4.980 5.200 4.980 5.020 100,000 500,400 5.0040 4.500 4.500 4.698 4.500 4.536 110,676 4.5213 -0.80%
2016-02-24 0 5.020 5.010 5.300 5.020 5.100 180,000 909,400 5.0522 4.536 4.527 4.789 4.536 4.608 199,217 4.5649 -1.38%
2016-02-23 0 5.090 5.080 5.250 5.050 5.110 140,000 712,200 5.0871 4.599 4.590 4.744 4.563 4.617 154,946 4.5964 1.19%
2016-02-22 0 5.030 5.010 5.170 5.000 5.040 120,000 602,000 5.0167 4.545 4.527 4.671 4.518 4.554 132,811 4.5328 0.80%
2016-02-19 0 4.990 4.990 5.200 4.950 4.970 160,000 792,800 4.9550 4.509 4.509 4.698 4.473 4.491 177,081 4.4770 0.81%
2016-02-18 0 4.950 4.950 5.280 4.690 5.000 120,000 580,800 4.8400 4.473 4.473 4.771 4.238 4.518 132,811 4.3731 7.61%
2016-02-17 0 4.600 4.560 4.780 4.400 4.600 200,000 888,200 4.4410 4.156 4.120 4.319 3.976 4.156 221,352 4.0126 4.55%
2016-02-16 0 4.400 4.270 4.560 4.250 4.400 140,000 598,800 4.2771 3.976 3.858 4.120 3.840 3.976 154,946 3.8646 3.04%
2016-02-15 0 4.270 4.230 4.500 4.060 4.400 260,000 1,091,800 4.1992 3.858 3.822 4.066 3.668 3.976 287,757 3.7942 6.48%
2016-02-12 0 4.010 4.000 4.180 4.010 4.020 100,000 401,200 4.0120 3.623 3.614 3.777 3.623 3.632 110,676 3.6250 0.25%
2016-02-11 0 4.000 4.000 4.170 4.000 4.000 160,000 640,000 4.0000 3.614 3.614 3.768 3.614 3.614 177,081 3.6142 -0.99%
2016-02-05 0 4.040 4.040 4.210 4.020 4.030 120,000 483,200 4.0267 3.650 3.650 3.804 3.632 3.641 132,811 3.6383 0.50%
2016-02-04 0 4.020 4.000 4.060 3.850 4.020 140,000 542,800 3.8771 3.632 3.614 3.668 3.479 3.632 154,946 3.5032 4.96%
2016-02-03 0 3.830 3.800 4.030 3.720 3.830 3,960,000 14,746,000 3.7237 3.461 3.433 3.641 3.361 3.461 4,382,764 3.3645 1.06%
2016-02-02 0 3.790 3.790 3.990 3.780 3.850 180,000 682,200 3.7900 3.424 3.424 3.605 3.415 3.479 199,217 3.4244 -0.26%
2016-02-01 0 3.800 3.750 3.980 3.560 3.800 4,240,000 15,192,200 3.5831 3.433 3.388 3.596 3.217 3.433 4,692,656 3.2374 6.44%
2016-01-29 0 3.570 3.550 3.800 3.550 3.570 140,000 498,800 3.5629 3.226 3.208 3.433 3.208 3.226 154,946 3.2192 0.00%
2016-01-28 0 3.570 3.560 3.760 3.560 3.570 160,000 571,000 3.5688 3.226 3.217 3.397 3.217 3.226 177,081 3.2245 0.28%
2016-01-27 0 3.560 3.560 3.750 3.510 3.560 140,000 495,000 3.5357 3.217 3.217 3.388 3.171 3.217 154,946 3.1947 2.89%
2016-01-26 0 3.460 3.440 3.630 3.460 3.470 160,000 554,400 3.4650 3.126 3.108 3.280 3.126 3.135 177,081 3.1308 -0.29%
2016-01-25 0 3.470 3.450 3.620 3.460 3.480 260,000 903,000 3.4731 3.135 3.117 3.271 3.126 3.144 287,757 3.1381 0.29%
2016-01-22 0 3.460 3.460 3.700 3.450 3.460 160,000 553,200 3.4575 3.126 3.126 3.343 3.117 3.126 177,081 3.1240 1.76%
2016-01-21 0 3.400 3.360 3.620 3.370 3.490 1,720,000 5,809,000 3.3773 3.072 3.036 3.271 3.045 3.153 1,903,625 3.0515 0.00%
2016-01-20 0 3.400 3.390 3.610 3.400 3.410 140,000 476,200 3.4014 3.072 3.063 3.262 3.072 3.081 154,946 3.0733 -0.58%
2016-01-19 0 3.420 3.420 3.660 3.410 3.420 140,000 478,200 3.4157 3.090 3.090 3.307 3.081 3.090 154,946 3.0862 0.59%
2016-01-18 0 3.400 3.400 3.610 3.160 3.450 460,000 1,481,800 3.2213 3.072 3.072 3.262 2.855 3.117 509,109 2.9106 5.59%
2016-01-15 0 3.220 3.200 3.440 3.210 3.230 280,000 901,200 3.2186 2.909 2.891 3.108 2.900 2.918 309,892 2.9081 -0.31%
2016-01-14 0 3.230 3.210 3.480 3.220 3.240 260,000 838,800 3.2262 2.918 2.900 3.144 2.909 2.927 287,757 2.9150 -0.62%
2016-01-13 0 3.250 3.230 3.470 3.240 3.260 140,000 455,000 3.2500 2.937 2.918 3.135 2.927 2.946 154,946 2.9365 0.00%
2016-01-12 0 3.250 3.240 3.460 3.240 3.250 100,000 324,400 3.2440 2.937 2.927 3.126 2.927 2.937 110,676 2.9311 0.31%
2016-01-11 0 3.240 3.220 3.470 3.230 3.350 160,000 522,800 3.2675 2.927 2.909 3.135 2.918 3.027 177,081 2.9523 -2.11%
2016-01-08 0 3.310 3.300 3.590 3.300 3.320 100,000 330,800 3.3080 2.991 2.982 3.244 2.982 3.000 110,676 2.9889 0.30%
2016-01-07 0 3.300 3.280 3.670 3.300 3.450 240,000 807,200 3.3633 2.982 2.964 3.316 2.982 3.117 265,622 3.0389 -4.35%
2016-01-06 0 3.450 3.440 3.740 3.450 3.460 100,000 345,200 3.4520 3.117 3.108 3.379 3.117 3.126 110,676 3.1190 -0.86%
2016-01-05 0 3.480 3.480 3.780 3.470 3.490 160,000 556,600 3.4788 3.144 3.144 3.415 3.135 3.153 177,081 3.1432 -1.14%
2016-01-04 0 3.520 3.520 3.790 3.500 3.600 140,000 494,000 3.5286 3.180 3.180 3.424 3.162 3.253 154,946 3.1882 -1.12%
2015-12-31 0 3.560 3.560 3.850 3.560 3.570 80,000 285,200 3.5650 3.217 3.217 3.479 3.217 3.226 88,541 3.2211 -1.11%
2015-12-30 0 3.600 3.600 3.840 3.430 3.640 160,000 558,800 3.4925 3.253 3.253 3.470 3.099 3.289 177,081 3.1556 5.57%
2015-12-29 0 3.410 3.410 3.600 3.200 3.380 180,000 596,200 3.3122 3.081 3.081 3.253 2.891 3.054 199,217 2.9927 7.23%
2015-12-28 0 3.180 3.180 3.410 3.160 3.180 120,000 380,000 3.1667 2.873 2.873 3.081 2.855 2.873 132,811 2.8612 0.95%
2015-12-24 0 3.150 3.140 3.410 3.140 3.150 100,000 314,800 3.1480 2.846 2.837 3.081 2.837 2.846 110,676 2.8443 0.32%
2015-12-23 0 3.140 3.130 3.420 3.140 3.150 160,000 502,800 3.1425 2.837 2.828 3.090 2.837 2.846 177,081 2.8394 0.32%
2015-12-22 0 3.130 3.120 3.370 3.120 3.140 120,000 375,600 3.1300 2.828 2.819 3.045 2.819 2.837 132,811 2.8281 -0.32%
2015-12-21 0 3.140 3.130 3.380 3.110 3.170 140,000 438,200 3.1300 2.837 2.828 3.054 2.810 2.864 154,946 2.8281 0.64%
2015-12-18 0 3.120 3.100 3.290 3.120 3.130 160,000 499,600 3.1225 2.819 2.801 2.973 2.819 2.828 177,081 2.8213 -0.32%
2015-12-17 0 3.130 3.130 3.380 3.050 3.140 160,000 497,800 3.1113 2.828 2.828 3.054 2.756 2.837 177,081 2.8111 2.96%
2015-12-16 0 3.040 3.030 3.400 2.930 3.200 260,000 790,600 3.0408 2.747 2.738 3.072 2.647 2.891 287,757 2.7475 3.75%
2015-12-15 0 2.930 2.900 3.100 2.930 2.950 120,000 352,400 2.9367 2.647 2.620 2.801 2.647 2.665 132,811 2.6534 -0.68%
2015-12-14 0 2.950 2.880 3.000 2.640 2.950 160,000 433,200 2.7075 2.665 2.602 2.711 2.385 2.665 177,081 2.4463 10.49%
2015-12-11 0 2.670 2.660 2.930 2.670 2.690 100,000 267,800 2.6780 2.412 2.403 2.647 2.412 2.431 110,676 2.4197 -1.11%
2015-12-10 0 2.700 2.670 2.920 2.690 2.720 140,000 377,600 2.6971 2.440 2.412 2.638 2.431 2.458 154,946 2.4370 0.37%
2015-12-09 0 2.690 2.680 2.950 2.690 2.710 120,000 324,000 2.7000 2.431 2.421 2.665 2.431 2.449 132,811 2.4396 -0.37%
2015-12-08 0 2.700 2.690 2.940 2.690 2.720 140,000 379,200 2.7086 2.440 2.431 2.656 2.431 2.458 154,946 2.4473 -1.46%
2015-12-07 0 2.740 2.700 2.960 2.740 2.750 120,000 329,200 2.7433 2.476 2.440 2.674 2.476 2.485 132,811 2.4787 0.00%
2015-12-04 0 2.740 2.740 2.940 2.700 2.780 140,000 384,800 2.7486 2.476 2.476 2.656 2.440 2.512 154,946 2.4834 -2.14%
2015-12-03 0 2.800 2.790 3.050 2.780 2.950 140,000 395,200 2.8229 2.530 2.521 2.756 2.512 2.665 154,946 2.5506 -1.06%
2015-12-02 0 2.830 2.820 2.980 2.800 2.830 140,000 393,600 2.8114 2.557 2.548 2.693 2.530 2.557 154,946 2.5402 0.71%
2015-12-01 0 2.810 2.810 2.980 2.780 2.810 120,000 335,400 2.7950 2.539 2.539 2.693 2.512 2.539 132,811 2.5254 1.81%
2015-11-30 0 2.760 2.760 2.950 2.730 2.780 140,000 386,200 2.7586 2.494 2.494 2.665 2.467 2.512 154,946 2.4925 -0.72%
2015-11-27 0 2.780 2.770 3.030 2.770 2.800 120,000 335,000 2.7917 2.512 2.503 2.738 2.503 2.530 132,811 2.5224 -1.42%
2015-11-26 0 2.820 2.800 2.950 2.780 2.840 180,000 504,200 2.8011 2.548 2.530 2.665 2.512 2.566 199,217 2.5309 2.17%
2015-11-25 0 2.760 2.760 2.970 2.760 2.770 120,000 331,800 2.7650 2.494 2.494 2.684 2.494 2.503 132,811 2.4983 -1.08%
2015-11-24 0 2.790 2.770 2.980 2.780 2.790 200,000 557,000 2.7850 2.521 2.503 2.693 2.512 2.521 221,352 2.5164 0.00%
2015-11-23 0 2.790 2.790 2.950 2.790 2.800 160,000 447,400 2.7963 2.521 2.521 2.665 2.521 2.530 177,081 2.5265 -1.06%
2015-11-20 0 2.820 2.820 3.040 2.820 2.830 220,000 621,400 2.8245 2.548 2.548 2.747 2.548 2.557 243,487 2.5521 -0.35%
2015-11-19 0 2.830 2.830 3.030 2.800 2.840 200,000 564,600 2.8230 2.557 2.557 2.738 2.530 2.566 221,352 2.5507 1.07%
2015-11-18 0 2.800 2.800 2.980 2.730 2.800 140,000 387,000 2.7643 2.530 2.530 2.693 2.467 2.530 154,946 2.4976 3.70%
2015-11-17 0 2.700 2.690 2.910 2.640 2.700 140,000 375,600 2.6829 2.440 2.431 2.629 2.385 2.440 154,946 2.4241 3.45%
2015-11-16 0 2.610 2.610 2.810 2.570 2.610 120,000 311,000 2.5917 2.358 2.358 2.539 2.322 2.358 132,811 2.3417 0.00%
2015-11-13 0 2.610 2.610 2.890 2.610 2.630 140,000 366,400 2.6171 2.358 2.358 2.611 2.358 2.376 154,946 2.3647 -3.33%
2015-11-12 0 2.700 2.700 2.800 2.630 2.700 160,000 423,400 2.6463 2.440 2.440 2.530 2.376 2.440 177,081 2.3910 2.66%
2015-11-11 0 2.630 2.610 2.790 2.630 2.640 160,000 421,400 2.6338 2.376 2.358 2.521 2.376 2.385 177,081 2.3797 1.54%
2015-11-10 0 2.590 2.580 2.810 2.580 2.610 120,000 311,200 2.5933 2.340 2.331 2.539 2.331 2.358 132,811 2.3432 -1.52%
2015-11-09 0 2.630 2.620 2.860 2.620 2.640 280,000 735,600 2.6271 2.376 2.367 2.584 2.367 2.385 309,892 2.3737 -1.13%
2015-11-06 0 2.660 2.660 2.900 2.650 2.700 180,000 479,800 2.6656 2.403 2.403 2.620 2.394 2.440 199,217 2.4084 -1.48%
2015-11-05 0 2.700 2.700 2.860 2.640 2.700 120,000 321,200 2.6767 2.440 2.440 2.584 2.385 2.440 132,811 2.4185 0.00%
2015-11-04 0 2.700 2.650 2.850 2.630 2.700 160,000 424,800 2.6550 2.440 2.394 2.575 2.376 2.440 177,081 2.3989 1.89%
2015-11-03 0 2.650 2.650 2.800 2.480 2.650 240,000 616,400 2.5683 2.394 2.394 2.530 2.241 2.394 265,622 2.3206 6.00%
2015-11-02 0 2.500 2.490 2.600 2.400 2.550 240,000 589,400 2.4558 2.259 2.250 2.349 2.168 2.304 265,622 2.2189 2.46%
2015-10-30 0 2.440 2.430 2.500 2.420 2.450 600,000 1,464,400 2.4407 2.205 2.196 2.259 2.187 2.214 664,055 2.2052 -0.41%
2015-10-29 0 2.450 2.450 2.600 2.390 2.450 300,000 723,000 2.4100 2.214 2.214 2.349 2.159 2.214 332,028 2.1775 -1.21%
2015-10-28 0 2.480 2.480 2.680 2.430 2.500 160,000 393,000 2.4563 2.241 2.241 2.421 2.196 2.259 177,081 2.2193 1.64%
2015-10-27 0 2.440 2.440 2.600 2.410 2.440 120,000 291,600 2.4300 2.205 2.205 2.349 2.178 2.205 132,811 2.1956 0.00%
2015-10-26 0 2.440 2.400 2.600 2.400 2.550 300,000 738,000 2.4600 2.205 2.168 2.349 2.168 2.304 332,028 2.2227 1.67%
2015-10-23 0 2.400 2.400 2.500 2.360 2.400 160,000 383,000 2.3938 2.168 2.168 2.259 2.132 2.168 177,081 2.1628 3.45%
2015-10-22 0 2.320 2.320 2.500 2.290 2.310 120,000 275,600 2.2967 2.096 2.096 2.259 2.069 2.087 132,811 2.0751 -1.69%
2015-10-20 0 2.360 2.360 2.500 2.330 2.380 140,000 330,800 2.3629 2.132 2.132 2.259 2.105 2.150 154,946 2.1349 -0.84%
2015-10-19 0 2.380 2.380 2.500 2.380 2.410 700,000 1,672,000 2.3886 2.150 2.150 2.259 2.150 2.178 774,731 2.1582 1.28%
2015-10-16 0 2.350 2.300 2.400 2.240 2.350 160,000 365,200 2.2825 2.123 2.078 2.168 2.024 2.123 177,081 2.0623 4.91%
2015-10-15 0 2.240 2.220 2.400 2.200 2.300 140,000 317,000 2.2643 2.024 2.006 2.168 1.988 2.078 154,946 2.0459 -1.75%
2015-10-14 0 2.280 2.280 2.400 2.240 2.280 120,000 271,200 2.2600 2.060 2.060 2.168 2.024 2.060 132,811 2.0420 0.00%
2015-10-13 0 2.280 2.250 2.380 2.250 2.290 120,000 272,800 2.2733 2.060 2.033 2.150 2.033 2.069 132,811 2.0540 2.70%
2015-10-12 0 2.220 2.220 2.350 2.150 2.300 300,000 666,600 2.2220 2.006 2.006 2.123 1.943 2.078 332,028 2.0077 3.26%
2015-10-09 0 2.150 2.150 2.250 2.150 2.350 380,000 850,400 2.2379 1.943 1.943 2.033 1.943 2.123 420,568 2.0220 -3.59%
2015-10-08 0 2.230 2.070 2.310 1.650 2.450 1,240,000 2,812,800 2.2684 2.015 1.870 2.087 1.491 2.214 1,372,381 2.0496 39.37%
2015-10-07 0 1.600 1.600 1.800 1.520 4.200 3,720,000 10,119,400 2.7203 1.446 1.446 1.626 1.373 3.795 4,117,142 2.4579

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