Kunming Dianchi Water Treatment Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03768  2017-04-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.730 0.730 0.740 0.720 0.740 4,000 2,910 0.7275 0.730 0.730 0.740 0.720 0.740 4,000 0.7275 -1.35%
2026-01-20 0 0.740 0.720 0.740 0.720 0.740 25,000 18,060 0.7224 0.740 0.720 0.740 0.720 0.740 25,000 0.7224 0.00%
2026-01-19 0 0.740 0.720 0.750 - - 0 0 - 0.740 0.720 0.750 - - 0 - 0.00%
2026-01-16 0 0.740 0.730 0.750 0.730 0.750 37,000 27,410 0.7408 0.740 0.730 0.750 0.730 0.750 37,000 0.7408 1.37%
2026-01-15 0 0.730 0.730 0.750 0.710 0.740 323,000 235,460 0.7290 0.730 0.730 0.750 0.710 0.740 323,000 0.7290 -1.35%
2026-01-14 0 0.740 0.740 0.760 0.740 0.760 7,000 5,280 0.7543 0.740 0.740 0.760 0.740 0.760 7,000 0.7543 0.00%
2026-01-13 0 0.740 0.740 0.760 0.740 0.760 52,000 38,830 0.7467 0.740 0.740 0.760 0.740 0.760 52,000 0.7467 0.00%
2026-01-12 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2026-01-09 0 0.740 0.740 0.760 0.740 0.740 60,000 44,400 0.7400 0.740 0.740 0.760 0.740 0.740 60,000 0.7400 0.00%
2026-01-08 0 0.740 0.740 0.760 0.740 0.740 21,000 15,540 0.7400 0.740 0.740 0.760 0.740 0.740 21,000 0.7400 0.00%
2026-01-07 0 0.740 0.740 0.760 0.740 0.740 53,000 39,220 0.7400 0.740 0.740 0.760 0.740 0.740 53,000 0.7400 0.00%
2026-01-06 0 0.740 0.740 0.760 0.740 0.750 84,000 62,410 0.7430 0.740 0.740 0.760 0.740 0.750 84,000 0.7430 -2.63%
2026-01-05 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2026-01-02 0 0.760 0.790 0.800 0.750 0.790 129,000 99,450 0.7709 0.760 0.790 0.800 0.750 0.790 129,000 0.7709 -5.00%
2025-12-31 0 0.800 0.750 0.800 0.760 0.800 7,000 5,400 0.7714 0.800 0.750 0.800 0.760 0.800 7,000 0.7714 6.67%
2025-12-30 0 0.750 0.780 0.790 0.750 0.780 29,000 21,870 0.7541 0.750 0.780 0.790 0.750 0.780 29,000 0.7541 -5.06%
2025-12-29 0 0.790 0.770 0.800 0.750 0.800 59,000 44,940 0.7617 0.790 0.770 0.800 0.750 0.800 59,000 0.7617 5.33%
2025-12-24 0 0.750 0.740 0.750 0.750 0.750 40,000 30,000 0.7500 0.750 0.740 0.750 0.750 0.750 40,000 0.7500 0.00%
2025-12-23 0 0.750 0.740 0.760 0.740 0.750 61,000 45,710 0.7493 0.750 0.740 0.760 0.740 0.750 61,000 0.7493 1.35%
2025-12-22 0 0.740 0.740 0.750 0.740 0.780 172,000 128,870 0.7492 0.740 0.740 0.750 0.740 0.780 172,000 0.7492 -1.33%
2025-12-19 0 0.750 0.740 0.760 0.740 0.770 85,000 64,350 0.7571 0.750 0.740 0.760 0.740 0.770 85,000 0.7571 1.35%
2025-12-18 0 0.740 0.730 0.750 0.730 0.760 116,000 86,580 0.7464 0.740 0.730 0.750 0.730 0.760 116,000 0.7464 -1.33%
2025-12-17 0 0.750 0.730 0.780 0.730 0.770 337,000 256,020 0.7597 0.750 0.730 0.780 0.730 0.770 337,000 0.7597 2.74%
2025-12-16 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2025-12-15 0 0.730 0.730 0.750 0.730 0.730 14,000 10,220 0.7300 0.730 0.730 0.750 0.730 0.730 14,000 0.7300 -2.67%
2025-12-12 0 0.750 0.730 0.760 - - 150,000 112,500 0.7500 0.750 0.730 0.760 - - 150,000 0.7500 0.00%
2025-12-11 0 0.750 0.730 0.760 - - 0 0 - 0.750 0.730 0.760 - - 0 - 0.00%
2025-12-10 0 0.750 0.740 0.760 0.750 0.750 10,000 7,440 0.7440 0.750 0.740 0.760 0.750 0.750 10,000 0.7440 1.35%
2025-12-09 0 0.740 0.730 0.770 0.740 0.770 109,000 82,350 0.7555 0.740 0.730 0.770 0.740 0.770 109,000 0.7555 0.00%
2025-12-08 0 0.740 0.730 0.750 0.730 0.780 223,000 165,350 0.7415 0.740 0.730 0.750 0.730 0.780 223,000 0.7415 0.00%
2025-12-05 0 0.740 0.730 0.760 0.730 0.750 117,000 86,690 0.7409 0.740 0.730 0.760 0.730 0.750 117,000 0.7409 0.00%
2025-12-04 0 0.740 0.730 0.750 0.730 0.740 69,000 50,980 0.7388 0.740 0.730 0.750 0.730 0.740 69,000 0.7388 -1.33%
2025-12-03 0 0.750 0.730 0.750 0.730 0.750 60,000 44,830 0.7472 0.750 0.730 0.750 0.730 0.750 60,000 0.7472 0.00%
2025-12-02 0 0.750 0.740 0.760 0.720 0.760 331,000 244,690 0.7392 0.750 0.740 0.760 0.720 0.760 331,000 0.7392 0.00%
2025-12-01 0 0.750 0.740 0.790 0.740 0.760 152,000 113,860 0.7491 0.750 0.740 0.790 0.740 0.760 152,000 0.7491 0.00%
2025-11-28 0 0.750 0.730 0.780 0.730 0.760 158,000 117,980 0.7467 0.750 0.730 0.780 0.730 0.760 158,000 0.7467 0.00%
2025-11-27 0 0.750 0.740 0.760 0.730 0.760 156,000 116,680 0.7479 0.750 0.740 0.760 0.730 0.760 156,000 0.7479 -6.25%
2025-11-26 0 0.800 0.740 0.800 0.740 0.800 261,000 198,310 0.7598 0.800 0.740 0.800 0.740 0.800 261,000 0.7598 6.67%
2025-11-25 0 0.750 0.750 0.760 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.760 0.750 0.750 8,000 0.7500 0.00%
2025-11-24 0 0.750 0.750 0.780 0.750 0.780 464,000 359,160 0.7741 0.750 0.750 0.780 0.750 0.780 464,000 0.7741 0.00%
2025-11-21 0 0.750 0.750 0.800 0.750 0.780 99,000 76,000 0.7677 0.750 0.750 0.800 0.750 0.780 99,000 0.7677 -2.60%
2025-11-20 0 0.770 0.770 0.790 0.770 0.800 42,000 33,480 0.7971 0.770 0.770 0.790 0.770 0.800 42,000 0.7971 -1.28%
2025-11-19 0 0.780 0.760 0.800 0.760 0.800 405,000 318,160 0.7856 0.780 0.760 0.800 0.760 0.800 405,000 0.7856 1.30%
2025-11-18 0 0.770 0.770 0.830 0.770 0.800 66,000 52,320 0.7927 0.770 0.770 0.830 0.770 0.800 66,000 0.7927 -1.28%
2025-11-17 0 0.780 0.780 0.800 0.780 0.800 29,000 23,100 0.7966 0.780 0.780 0.800 0.780 0.800 29,000 0.7966 -1.27%
2025-11-14 0 0.790 0.780 0.800 0.780 0.800 139,000 109,740 0.7895 0.790 0.780 0.800 0.780 0.800 139,000 0.7895 0.00%
2025-11-13 0 0.790 0.790 0.800 0.790 0.800 32,000 25,510 0.7972 0.790 0.790 0.800 0.790 0.800 32,000 0.7972 -1.25%
2025-11-12 0 0.800 0.800 0.820 0.780 0.820 217,000 173,540 0.7997 0.800 0.800 0.820 0.780 0.820 217,000 0.7997 -2.44%
2025-11-11 0 0.820 0.820 0.830 0.800 0.820 76,000 61,800 0.8132 0.820 0.820 0.830 0.800 0.820 76,000 0.8132 1.23%
2025-11-10 0 0.810 0.800 0.830 0.810 0.840 201,000 163,400 0.8129 0.810 0.800 0.830 0.810 0.840 201,000 0.8129 -4.71%
2025-11-07 0 0.850 0.850 0.890 0.840 0.880 102,000 88,370 0.8664 0.850 0.850 0.890 0.840 0.880 102,000 0.8664 -1.16%
2025-11-06 0 0.860 0.840 0.870 0.810 0.860 134,000 111,670 0.8334 0.860 0.840 0.870 0.810 0.860 134,000 0.8334 3.61%
2025-11-05 0 0.830 0.810 0.850 0.830 0.880 39,000 33,200 0.8513 0.830 0.810 0.850 0.830 0.880 39,000 0.8513 -7.78%
2025-11-04 0 0.900 0.870 0.900 0.810 0.900 389,000 334,530 0.8600 0.900 0.870 0.900 0.810 0.900 389,000 0.8600 12.50%
2025-11-03 0 0.800 0.800 0.870 0.830 0.830 1,000 830 0.8300 0.800 0.800 0.870 0.830 0.830 1,000 0.8300 0.00%
2025-10-31 0 0.800 0.800 0.830 0.800 0.800 55,000 44,000 0.8000 0.800 0.800 0.830 0.800 0.800 55,000 0.8000 -1.23%
2025-10-30 0 0.810 0.800 0.830 0.800 0.840 37,000 29,640 0.8011 0.810 0.800 0.830 0.800 0.840 37,000 0.8011 -3.57%
2025-10-28 0 0.840 0.800 0.860 0.800 0.860 58,000 48,450 0.8353 0.840 0.800 0.860 0.800 0.860 58,000 0.8353 2.44%
2025-10-27 0 0.820 0.800 0.820 0.800 0.890 60,000 49,030 0.8172 0.820 0.800 0.820 0.800 0.890 60,000 0.8172 1.23%
2025-10-24 0 0.810 0.790 0.860 0.770 0.810 423,000 334,800 0.7915 0.810 0.790 0.860 0.770 0.810 423,000 0.7915 2.53%
2025-10-23 0 0.790 0.760 0.790 0.750 0.790 416,000 319,140 0.7672 0.790 0.760 0.790 0.750 0.790 416,000 0.7672 2.60%
2025-10-22 0 0.770 0.750 0.770 0.750 0.770 611,000 460,150 0.7531 0.770 0.750 0.770 0.750 0.770 611,000 0.7531 1.32%
2025-10-21 0 0.760 0.750 0.770 0.760 0.760 106,000 80,560 0.7600 0.760 0.750 0.770 0.760 0.760 106,000 0.7600 1.33%
2025-10-20 0 0.750 0.740 0.760 0.740 0.760 63,000 47,190 0.7490 0.750 0.740 0.760 0.740 0.760 63,000 0.7490 0.00%
2025-10-17 0 0.750 0.730 0.750 0.730 0.750 112,000 82,950 0.7406 0.750 0.730 0.750 0.730 0.750 112,000 0.7406 4.17%
2025-10-16 0 0.720 0.720 0.760 0.720 0.740 173,000 126,770 0.7328 0.720 0.720 0.760 0.720 0.740 173,000 0.7328 0.00%
2025-10-15 0 0.720 0.720 0.730 0.710 0.720 106,000 75,730 0.7144 0.720 0.720 0.730 0.710 0.720 106,000 0.7144 1.41%
2025-10-14 0 0.710 0.690 0.710 0.680 0.740 774,000 544,530 0.7035 0.710 0.690 0.710 0.680 0.740 774,000 0.7035 2.90%
2025-10-13 0 0.690 0.680 0.690 0.680 0.700 255,000 175,820 0.6895 0.690 0.680 0.690 0.680 0.700 255,000 0.6895 -1.43%
2025-10-10 0 0.700 0.690 0.700 0.690 0.710 111,000 77,940 0.7022 0.700 0.690 0.700 0.690 0.710 111,000 0.7022 -2.78%
2025-10-09 0 0.720 0.700 0.720 0.690 0.750 609,000 431,590 0.7087 0.720 0.700 0.720 0.690 0.750 609,000 0.7087 1.41%
2025-10-08 0 0.710 0.680 0.700 0.690 0.710 142,000 98,280 0.6921 0.710 0.680 0.700 0.690 0.710 142,000 0.6921 -1.39%
2025-10-06 0 0.720 0.690 0.720 0.690 0.720 95,000 66,520 0.7002 0.720 0.690 0.720 0.690 0.720 95,000 0.7002 0.00%
2025-10-03 0 0.720 0.690 0.720 0.680 0.720 44,000 30,200 0.6864 0.720 0.690 0.720 0.680 0.720 44,000 0.6864 0.00%
2025-10-02 0 0.720 0.700 0.720 0.690 0.750 694,000 492,270 0.7093 0.720 0.700 0.720 0.690 0.750 694,000 0.7093 4.35%
2025-09-30 0 0.690 0.680 0.690 0.680 0.690 26,000 17,720 0.6815 0.690 0.680 0.690 0.680 0.690 26,000 0.6815 1.47%
2025-09-29 0 0.680 0.680 0.690 0.680 0.730 166,000 113,510 0.6838 0.680 0.680 0.690 0.680 0.730 166,000 0.6838 -1.45%
2025-09-26 0 0.690 0.680 0.690 0.680 0.710 19,000 13,270 0.6984 0.690 0.680 0.690 0.680 0.710 19,000 0.6984 -1.43%
2025-09-25 0 0.700 0.680 0.700 0.680 0.700 54,000 37,210 0.6891 0.700 0.680 0.700 0.680 0.700 54,000 0.6891 -1.41%
2025-09-24 0 0.710 0.700 0.710 0.670 0.710 533,000 372,780 0.6994 0.710 0.700 0.710 0.670 0.710 533,000 0.6994 1.43%
2025-09-23 0 0.700 0.660 0.700 0.660 0.700 21,000 14,330 0.6824 0.700 0.660 0.700 0.660 0.700 21,000 0.6824 1.45%
2025-09-22 0 0.690 0.660 0.690 0.660 0.700 16,000 10,960 0.6850 0.690 0.660 0.690 0.660 0.700 16,000 0.6850 -2.82%
2025-09-19 0 0.710 0.660 0.710 0.650 0.710 579,000 391,320 0.6759 0.710 0.660 0.710 0.650 0.710 579,000 0.6759 5.97%
2025-09-18 0 0.670 0.650 0.680 0.660 0.710 905,000 606,510 0.6702 0.670 0.650 0.680 0.660 0.710 905,000 0.6702 -6.94%
2025-09-17 0 0.720 0.700 0.720 0.670 0.720 934,000 633,450 0.6782 0.720 0.700 0.720 0.670 0.720 934,000 0.6782 7.46%
2025-09-16 0 0.670 0.650 0.670 0.650 0.670 311,000 208,290 0.6697 0.670 0.650 0.670 0.650 0.670 311,000 0.6697 0.00%
2025-09-15 0 0.670 0.670 0.690 0.670 0.730 344,000 235,020 0.6832 0.670 0.670 0.690 0.670 0.730 344,000 0.6832 -2.90%
2025-09-12 0 0.690 0.690 0.720 0.690 0.720 1,172,000 820,710 0.7003 0.690 0.690 0.720 0.690 0.720 1,172,000 0.7003 -4.17%
2025-09-11 0 0.720 0.720 0.730 0.720 0.730 312,000 227,210 0.7282 0.720 0.720 0.730 0.720 0.730 312,000 0.7282 -1.37%
2025-09-10 0 0.730 0.710 0.730 0.700 0.730 33,000 23,690 0.7179 0.730 0.710 0.730 0.700 0.730 33,000 0.7179 0.00%
2025-09-09 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2025-09-08 0 0.730 0.710 0.730 0.710 0.730 379,000 272,960 0.7202 0.730 0.710 0.730 0.710 0.730 379,000 0.7202 2.82%
2025-09-05 0 0.710 0.680 0.710 0.660 0.710 105,000 73,870 0.7035 0.710 0.680 0.710 0.660 0.710 105,000 0.7035 4.41%
2025-09-04 0 0.680 0.670 0.710 0.680 0.700 136,000 93,180 0.6851 0.680 0.670 0.710 0.680 0.700 136,000 0.6851 -2.86%
2025-09-03 0 0.700 0.700 0.730 0.700 0.750 299,000 221,260 0.7400 0.700 0.700 0.730 0.700 0.750 299,000 0.7400 -5.41%
2025-09-02 0 0.740 0.700 0.740 0.700 0.740 11,000 7,930 0.7209 0.740 0.700 0.740 0.700 0.740 11,000 0.7209 -1.33%
2025-09-01 0 0.750 0.700 0.750 0.710 0.750 83,000 62,090 0.7481 0.750 0.700 0.750 0.710 0.750 83,000 0.7481 -1.32%
2025-08-29 0 0.760 0.720 0.760 0.710 0.780 84,000 60,200 0.7167 0.760 0.720 0.760 0.710 0.780 84,000 0.7167 2.70%
2025-08-28 0 0.740 0.720 0.740 0.720 0.830 176,000 130,780 0.7431 0.740 0.720 0.740 0.720 0.830 176,000 0.7431 -3.90%
2025-08-27 0 0.770 0.720 0.740 0.670 0.800 705,000 495,780 0.7032 0.770 0.720 0.740 0.670 0.800 705,000 0.7032 5.48%
2025-08-26 0 0.730 0.700 0.730 0.700 0.730 259,000 182,370 0.7041 0.730 0.700 0.730 0.700 0.730 259,000 0.7041 1.39%
2025-08-25 0 0.720 0.690 0.720 0.680 0.740 441,000 307,290 0.6968 0.720 0.690 0.720 0.680 0.740 441,000 0.6968 0.00%
2025-08-22 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2025-08-21 0 0.720 0.700 0.720 0.700 0.740 4,000 2,860 0.7150 0.720 0.700 0.720 0.700 0.740 4,000 0.7150 0.00%
2025-08-20 0 0.720 0.710 0.730 0.670 0.720 405,000 283,930 0.7011 0.720 0.710 0.730 0.670 0.720 405,000 0.7011 5.88%
2025-08-19 0 0.680 0.680 0.690 0.680 0.680 106,000 72,080 0.6800 0.680 0.680 0.690 0.680 0.680 106,000 0.6800 -2.86%
2025-08-18 0 0.700 0.680 0.700 0.680 0.710 72,000 48,990 0.6804 0.700 0.680 0.700 0.680 0.710 72,000 0.6804 2.94%
2025-08-15 0 0.680 0.680 0.720 0.680 0.700 70,000 48,740 0.6963 0.680 0.680 0.720 0.680 0.700 70,000 0.6963 0.00%
2025-08-14 0 0.680 0.680 0.730 0.680 0.730 47,000 34,260 0.7289 0.680 0.680 0.730 0.680 0.730 47,000 0.7289 -4.23%
2025-08-13 0 0.710 0.730 0.740 - - 0 0 - 0.710 0.730 0.740 - - 0 - 0.00%
2025-08-12 0 0.710 0.710 0.720 0.680 0.720 16,000 11,330 0.7081 0.710 0.710 0.720 0.680 0.720 16,000 0.7081 -1.39%
2025-08-11 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2025-08-08 0 0.720 0.720 0.750 0.670 0.710 13,000 9,190 0.7069 0.720 0.720 0.750 0.670 0.710 13,000 0.7069 1.41%
2025-08-07 0 0.710 0.710 0.730 0.670 0.680 20,000 13,500 0.6750 0.710 0.710 0.730 0.670 0.680 20,000 0.6750 0.00%
2025-08-06 0 0.710 0.710 0.730 0.670 0.700 17,000 11,840 0.6965 0.710 0.710 0.730 0.670 0.700 17,000 0.6965 1.43%
2025-08-05 0 0.700 0.700 0.740 0.670 0.740 23,000 16,130 0.7013 0.700 0.700 0.740 0.670 0.740 23,000 0.7013 2.94%
2025-08-04 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2025-08-01 0 0.680 0.650 0.680 0.650 0.680 24,000 15,890 0.6621 0.680 0.650 0.680 0.650 0.680 24,000 0.6621 0.00%
2025-07-31 0 0.680 0.630 0.680 0.630 0.680 104,000 68,000 0.6538 0.680 0.630 0.680 0.630 0.680 104,000 0.6538 0.00%
2025-07-30 0 0.680 0.680 0.700 0.670 0.670 21,000 14,070 0.6700 0.680 0.680 0.700 0.670 0.670 21,000 0.6700 0.00%
2025-07-29 0 0.680 0.680 0.700 0.670 0.700 69,000 47,530 0.6888 0.680 0.680 0.700 0.670 0.700 69,000 0.6888 -5.56%
2025-07-28 0 0.720 0.680 0.730 0.670 0.720 69,000 46,900 0.6797 0.720 0.680 0.730 0.670 0.720 69,000 0.6797 1.41%
2025-07-25 0 0.710 0.700 0.710 0.670 0.710 54,000 37,720 0.6985 0.710 0.700 0.710 0.670 0.710 54,000 0.6985 2.90%
2025-07-24 0 0.690 0.680 0.700 0.650 0.690 30,000 20,190 0.6730 0.690 0.680 0.700 0.650 0.690 30,000 0.6730 1.47%
2025-07-23 0 0.680 0.650 0.680 0.640 0.680 136,000 88,420 0.6501 0.680 0.650 0.680 0.640 0.680 136,000 0.6501 0.00%
2025-07-22 0 0.680 0.650 0.680 0.620 0.690 621,000 407,160 0.6557 0.680 0.650 0.680 0.620 0.690 621,000 0.6557 6.25%
2025-07-21 0 0.640 0.640 0.670 0.620 0.670 30,000 18,990 0.6330 0.640 0.640 0.670 0.620 0.670 30,000 0.6330 -1.54%
2025-07-18 0 0.650 0.630 0.680 0.640 0.680 154,000 99,700 0.6474 0.650 0.630 0.680 0.640 0.680 154,000 0.6474 1.56%
2025-07-17 0 0.640 0.640 0.680 0.630 0.680 89,000 59,490 0.6684 0.640 0.640 0.680 0.630 0.680 89,000 0.6684 -5.88%
2025-07-16 0 0.680 0.660 0.680 0.660 0.680 65,000 43,020 0.6618 0.680 0.660 0.680 0.660 0.680 65,000 0.6618 1.49%
2025-07-15 0 0.670 0.640 0.670 0.640 0.690 308,000 203,880 0.6619 0.670 0.640 0.670 0.640 0.690 308,000 0.6619 4.69%
2025-07-14 0 0.640 0.620 0.640 0.620 0.640 123,000 78,640 0.6393 0.640 0.620 0.640 0.620 0.640 123,000 0.6393 1.59%
2025-07-11 0 0.630 0.620 0.630 0.610 0.640 628,000 395,130 0.6292 0.630 0.620 0.630 0.610 0.640 628,000 0.6292 0.00%
2025-07-10 0 0.630 0.620 0.640 0.610 0.640 335,000 211,940 0.6327 0.630 0.620 0.640 0.610 0.640 335,000 0.6327 1.61%
2025-07-09 0 0.620 0.620 0.630 0.610 0.640 692,000 436,240 0.6304 0.620 0.620 0.630 0.610 0.640 692,000 0.6304 -1.59%
2025-07-08 0 0.630 0.630 0.640 0.610 0.640 491,000 309,410 0.6302 0.630 0.630 0.640 0.610 0.640 491,000 0.6302 1.61%
2025-07-07 0 0.620 0.620 0.630 0.600 0.630 991,000 614,900 0.6205 0.620 0.620 0.630 0.600 0.630 991,000 0.6205 1.64%
2025-07-04 0 0.610 0.590 0.620 0.590 0.620 781,000 472,510 0.6050 0.610 0.590 0.620 0.590 0.620 781,000 0.6050 0.00%
2025-07-03 0 0.610 0.590 0.610 0.590 0.610 373,000 227,480 0.6099 0.610 0.590 0.610 0.590 0.610 373,000 0.6099 0.00%
2025-07-02 0 0.610 0.600 0.620 0.600 0.610 63,000 38,400 0.6095 0.610 0.600 0.620 0.600 0.610 63,000 0.6095 0.00%
2025-06-30 0 0.610 0.600 0.610 0.600 0.610 88,000 53,430 0.6072 0.610 0.600 0.610 0.600 0.610 88,000 0.6072 0.00%
2025-06-27 0 0.610 0.600 0.610 0.600 0.610 237,000 143,470 0.6054 0.610 0.600 0.610 0.600 0.610 237,000 0.6054 3.39%
2025-06-26 0 0.590 0.580 0.590 0.580 0.590 300,000 176,970 0.5899 0.590 0.580 0.590 0.580 0.590 300,000 0.5899 1.72%
2025-06-25 0 0.580 0.580 0.600 0.580 0.590 44,000 25,620 0.5823 0.580 0.580 0.600 0.580 0.590 44,000 0.5823 0.00%
2025-06-24 0 0.580 0.580 0.610 0.560 0.580 133,000 77,080 0.5795 0.580 0.580 0.610 0.560 0.580 133,000 0.5795 -1.69%
2025-06-23 0 0.590 0.580 0.590 0.580 0.590 173,000 102,040 0.5898 0.590 0.580 0.590 0.580 0.590 173,000 0.5898 0.00%
2025-06-20 0 0.590 0.590 0.600 0.590 0.600 73,000 43,770 0.5996 0.590 0.590 0.600 0.590 0.600 73,000 0.5996 -1.67%
2025-06-19 0 0.600 0.600 0.610 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.610 0.600 0.600 24,000 0.6000 0.00%
2025-06-18 0 0.600 0.600 0.610 0.600 0.610 54,000 32,900 0.6093 0.600 0.600 0.610 0.600 0.610 54,000 0.6093 1.69%
2025-06-17 0 0.590 0.590 0.610 0.590 0.610 110,000 66,000 0.6000 0.590 0.590 0.610 0.590 0.610 110,000 0.6000 -3.28%
2025-06-16 0 0.610 0.590 0.610 0.590 0.610 229,000 139,610 0.6097 0.610 0.590 0.610 0.590 0.610 229,000 0.6097 1.67%
2025-06-13 0 0.600 0.600 0.620 0.600 0.610 321,000 193,690 0.6034 0.600 0.600 0.620 0.600 0.610 321,000 0.6034 -1.64%
2025-06-12 0 0.610 0.590 0.610 0.590 0.610 173,000 105,470 0.6097 0.610 0.590 0.610 0.590 0.610 173,000 0.6097 3.39%
2025-06-11 0 0.590 0.590 0.650 0.590 0.610 72,000 43,860 0.6092 0.590 0.590 0.650 0.590 0.610 72,000 0.6092 0.00%
2025-06-10 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2025-06-09 0 0.590 0.590 0.610 0.580 0.610 417,000 249,960 0.5994 0.590 0.590 0.610 0.580 0.610 417,000 0.5994 0.00%
2025-06-06 0 0.590 0.590 0.610 0.590 0.590 56,000 33,040 0.5900 0.590 0.590 0.610 0.590 0.590 56,000 0.5900 -3.28%
2025-06-05 0 0.610 0.600 0.620 0.610 0.610 52,000 31,720 0.6100 0.610 0.600 0.620 0.610 0.610 52,000 0.6100 0.00%
2025-06-04 0 0.610 0.610 0.640 0.580 0.610 165,000 100,480 0.6090 0.610 0.610 0.640 0.580 0.610 165,000 0.6090 1.67%
2025-06-03 0 0.600 0.600 0.610 0.580 0.610 64,000 38,960 0.6088 0.600 0.600 0.610 0.580 0.610 64,000 0.6088 0.00%
2025-06-02 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2025-05-30 0 0.610 0.600 0.610 0.590 0.610 74,000 44,600 0.6027 0.610 0.600 0.610 0.590 0.610 74,000 0.6027 3.39%
2025-05-29 0 0.590 0.590 0.610 0.590 0.610 45,000 27,050 0.6011 0.590 0.590 0.610 0.590 0.610 45,000 0.6011 -1.67%
2025-05-28 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-05-27 0 0.600 0.580 0.600 0.580 0.600 81,000 48,430 0.5979 0.600 0.580 0.600 0.580 0.600 81,000 0.5979 1.69%
2025-05-26 0 0.590 0.590 0.610 0.590 0.590 4,000 2,360 0.5900 0.590 0.590 0.610 0.590 0.590 4,000 0.5900 1.72%
2025-05-23 0 0.580 0.580 0.600 0.580 0.600 252,000 150,760 0.5983 0.580 0.580 0.600 0.580 0.600 252,000 0.5983 0.00%
2025-05-22 0 0.580 0.580 0.610 0.580 0.600 4,000 2,340 0.5850 0.580 0.580 0.610 0.580 0.600 4,000 0.5850 -4.92%
2025-05-21 0 0.610 0.580 0.620 0.560 0.610 148,000 88,840 0.6003 0.610 0.580 0.620 0.560 0.610 148,000 0.6003 3.39%
2025-05-20 0 0.590 0.590 0.600 0.590 0.600 96,000 57,580 0.5998 0.590 0.590 0.600 0.590 0.600 96,000 0.5998 0.00%
2025-05-19 0 0.590 0.590 0.610 0.560 0.580 11,000 6,220 0.5655 0.590 0.590 0.610 0.560 0.580 11,000 0.5655 -3.28%
2025-05-16 0 0.610 0.580 0.610 0.610 0.610 89,000 54,290 0.6100 0.610 0.580 0.610 0.610 0.610 89,000 0.6100 1.67%
2025-05-15 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2025-05-14 0 0.600 0.600 0.610 0.500 0.600 258,000 149,430 0.5792 0.600 0.600 0.610 0.500 0.600 258,000 0.5792 -1.64%
2025-05-13 0 0.610 0.550 0.620 - - 0 0 - 0.610 0.550 0.620 - - 0 - 0.00%
2025-05-12 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-05-09 0 0.610 0.570 0.610 0.590 0.610 80,000 48,260 0.6033 0.610 0.570 0.610 0.590 0.610 80,000 0.6033 1.67%
2025-05-08 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-05-07 0 0.600 0.600 0.610 0.600 0.600 45,000 27,000 0.6000 0.600 0.600 0.610 0.600 0.600 45,000 0.6000 -1.64%
2025-05-06 0 0.610 0.590 0.610 0.580 0.610 56,000 33,590 0.5998 0.610 0.590 0.610 0.580 0.610 56,000 0.5998 -3.17%
2025-05-02 0 0.630 0.590 0.630 0.590 0.630 79,000 46,650 0.5905 0.630 0.590 0.630 0.590 0.630 79,000 0.5905 3.28%
2025-04-30 0 0.610 0.590 0.630 0.610 0.630 48,000 29,740 0.6196 0.610 0.590 0.630 0.610 0.630 48,000 0.6196 1.67%
2025-04-29 0 0.600 0.600 0.620 0.570 0.600 45,000 26,970 0.5993 0.600 0.600 0.620 0.570 0.600 45,000 0.5993 1.69%
2025-04-28 0 0.590 0.560 0.590 0.550 0.600 62,000 37,130 0.5989 0.590 0.560 0.590 0.550 0.600 62,000 0.5989 1.72%
2025-04-25 0 0.580 0.580 0.590 0.570 0.580 12,000 6,850 0.5708 0.580 0.580 0.590 0.570 0.580 12,000 0.5708 0.00%
2025-04-24 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2025-04-23 0 0.580 0.560 0.590 0.550 0.580 116,000 65,550 0.5651 0.580 0.560 0.590 0.550 0.580 116,000 0.5651 3.57%
2025-04-22 0 0.560 0.560 0.590 0.550 0.560 14,000 7,710 0.5507 0.560 0.560 0.590 0.550 0.560 14,000 0.5507 1.82%
2025-04-17 0 0.550 0.540 0.600 0.550 0.600 5,000 2,830 0.5660 0.550 0.540 0.600 0.550 0.600 5,000 0.5660 -6.78%
2025-04-16 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2025-04-15 0 0.590 0.590 0.600 0.590 0.590 72,000 42,480 0.5900 0.590 0.590 0.600 0.590 0.590 72,000 0.5900 0.00%
2025-04-14 0 0.590 0.590 0.600 0.580 0.600 46,000 26,840 0.5835 0.590 0.590 0.600 0.580 0.600 46,000 0.5835 1.72%
2025-04-11 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2025-04-10 0 0.580 0.540 0.590 0.550 0.590 130,000 72,570 0.5582 0.580 0.540 0.590 0.550 0.590 130,000 0.5582 0.00%
2025-04-09 0 0.580 0.540 0.590 0.540 0.590 79,000 46,470 0.5882 0.580 0.540 0.590 0.540 0.590 79,000 0.5882 -1.69%
2025-04-08 0 0.590 0.540 0.590 0.520 0.610 6,000 3,490 0.5817 0.590 0.540 0.590 0.520 0.610 6,000 0.5817 9.26%
2025-04-07 0 0.540 0.540 0.610 0.530 0.540 5,000 2,670 0.5340 0.540 0.540 0.610 0.530 0.540 5,000 0.5340 -10.00%
2025-04-03 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2025-04-02 0 0.600 0.600 0.620 0.600 0.630 42,000 25,600 0.6095 0.600 0.600 0.620 0.600 0.630 42,000 0.6095 -4.76%
2025-04-01 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2025-03-31 0 0.630 0.600 0.630 0.580 0.630 115,000 70,620 0.6141 0.630 0.600 0.630 0.580 0.630 115,000 0.6141 0.00%
2025-03-28 0 0.630 0.600 0.650 0.600 0.630 42,000 26,030 0.6198 0.630 0.600 0.650 0.600 0.630 42,000 0.6198 1.61%
2025-03-27 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2025-03-26 0 0.620 0.620 0.650 0.610 0.640 22,000 14,020 0.6373 0.620 0.620 0.650 0.610 0.640 22,000 0.6373 3.33%
2025-03-25 0 0.600 0.600 0.640 0.600 0.630 129,000 81,240 0.6298 0.600 0.600 0.640 0.600 0.630 129,000 0.6298 -1.64%
2025-03-24 0 0.610 0.590 0.630 0.580 0.610 48,000 28,490 0.5935 0.610 0.590 0.630 0.580 0.610 48,000 0.5935 0.00%
2025-03-21 0 0.610 0.610 0.630 0.600 0.630 209,000 127,910 0.6120 0.610 0.610 0.630 0.600 0.630 209,000 0.6120 0.00%
2025-03-20 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2025-03-19 0 0.610 0.610 0.630 0.560 0.630 177,000 106,280 0.6005 0.610 0.610 0.630 0.560 0.630 177,000 0.6005 -7.58%
2025-03-18 0 0.660 0.630 0.660 0.630 0.670 4,000 2,600 0.6500 0.660 0.630 0.660 0.630 0.670 4,000 0.6500 1.54%
2025-03-17 0 0.650 0.620 0.650 0.630 0.650 100,000 63,520 0.6352 0.650 0.620 0.650 0.630 0.650 100,000 0.6352 4.84%
2025-03-14 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2025-03-13 0 0.620 0.590 0.630 0.550 0.620 242,000 145,840 0.6026 0.620 0.590 0.630 0.550 0.620 242,000 0.6026 -3.12%
2025-03-12 0 0.640 0.610 0.640 0.610 0.640 4,000 2,470 0.6175 0.640 0.610 0.640 0.610 0.640 4,000 0.6175 1.59%
2025-03-11 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2025-03-10 0 0.630 0.610 0.670 0.610 0.630 29,000 18,170 0.6266 0.630 0.610 0.670 0.610 0.630 29,000 0.6266 5.00%
2025-03-07 0 0.600 0.600 0.630 0.600 0.600 19,000 11,400 0.6000 0.600 0.600 0.630 0.600 0.600 19,000 0.6000 -1.64%
2025-03-06 0 0.610 0.610 0.630 0.610 0.640 1,402,000 875,700 0.6246 0.610 0.610 0.630 0.610 0.640 1,402,000 0.6246 -6.15%
2025-03-05 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-03-04 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-03-03 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-02-28 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2025-02-27 0 0.650 0.620 0.660 0.650 0.650 9,000 5,800 0.6444 0.650 0.620 0.660 0.650 0.650 9,000 0.6444 1.56%
2025-02-26 0 0.640 0.620 0.670 0.610 0.640 359,000 223,980 0.6239 0.640 0.620 0.670 0.610 0.640 359,000 0.6239 3.23%
2025-02-25 0 0.620 0.620 0.650 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.650 0.620 0.620 4,000 0.6200 0.00%
2025-02-24 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2025-02-21 0 0.620 0.620 0.660 0.620 0.620 22,000 13,640 0.6200 0.620 0.620 0.660 0.620 0.620 22,000 0.6200 0.00%
2025-02-20 0 0.620 0.620 0.660 0.620 0.670 103,000 68,860 0.6685 0.620 0.620 0.660 0.620 0.670 103,000 0.6685 0.00%
2025-02-19 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 0.00%
2025-02-18 0 0.620 0.620 0.670 0.620 0.650 82,000 52,340 0.6383 0.620 0.620 0.670 0.620 0.650 82,000 0.6383 -4.62%
2025-02-17 0 0.650 0.610 0.660 0.610 0.650 77,000 49,170 0.6386 0.650 0.610 0.660 0.610 0.650 77,000 0.6386 1.56%
2025-02-14 0 0.640 0.630 0.640 0.610 0.650 222,000 142,830 0.6434 0.640 0.630 0.640 0.610 0.650 222,000 0.6434 3.23%
2025-02-13 0 0.620 0.600 0.620 0.580 0.650 498,000 310,090 0.6227 0.620 0.600 0.620 0.580 0.650 498,000 0.6227 -1.59%
2025-02-12 0 0.630 0.620 0.640 0.630 0.640 261,000 165,240 0.6331 0.630 0.620 0.640 0.630 0.640 261,000 0.6331 1.61%
2025-02-11 0 0.620 0.620 0.630 0.610 0.630 85,000 52,390 0.6164 0.620 0.620 0.630 0.610 0.630 85,000 0.6164 0.00%
2025-02-10 0 0.620 0.620 0.650 0.580 0.650 326,000 204,290 0.6267 0.620 0.620 0.650 0.580 0.650 326,000 0.6267 -3.12%
2025-02-07 0 0.640 0.620 0.640 0.640 0.640 3,000 1,920 0.6400 0.640 0.620 0.640 0.640 0.640 3,000 0.6400 1.59%
2025-02-06 0 0.630 0.630 0.640 0.620 0.630 37,000 23,290 0.6295 0.630 0.630 0.640 0.620 0.630 37,000 0.6295 -1.56%
2025-02-05 0 0.640 0.630 0.670 0.630 0.640 36,000 23,020 0.6394 0.640 0.630 0.670 0.630 0.640 36,000 0.6394 0.00%
2025-02-04 0 0.640 0.630 0.640 0.610 0.640 172,000 107,030 0.6223 0.640 0.630 0.640 0.610 0.640 172,000 0.6223 -5.88%
2025-02-03 0 0.680 0.640 0.680 0.640 0.680 7,000 4,540 0.6486 0.680 0.640 0.680 0.640 0.680 7,000 0.6486 0.00%
2025-01-28 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2025-01-27 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2025-01-24 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2025-01-23 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2025-01-22 0 0.680 0.650 0.690 0.640 0.690 42,000 27,010 0.6431 0.680 0.650 0.690 0.640 0.690 42,000 0.6431 4.62%
2025-01-21 0 0.650 0.650 0.670 0.630 0.650 150,000 96,220 0.6415 0.650 0.650 0.670 0.630 0.650 150,000 0.6415 1.56%
2025-01-20 0 0.640 0.640 0.670 0.640 0.640 25,000 16,000 0.6400 0.640 0.640 0.670 0.640 0.640 25,000 0.6400 0.00%
2025-01-17 0 0.640 0.620 0.670 - - 0 0 - 0.640 0.620 0.670 - - 0 - 0.00%
2025-01-16 0 0.640 0.630 0.660 - - 0 0 - 0.640 0.630 0.660 - - 0 - 0.00%
2025-01-15 0 0.640 0.630 0.670 0.620 0.640 65,000 41,460 0.6378 0.640 0.630 0.670 0.620 0.640 65,000 0.6378 3.23%
2025-01-14 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2025-01-13 0 0.620 0.620 0.650 0.610 0.650 27,000 16,940 0.6274 0.620 0.620 0.650 0.610 0.650 27,000 0.6274 -4.62%
2025-01-10 0 0.650 0.650 0.670 0.650 0.650 24,000 15,540 0.6475 0.650 0.650 0.670 0.650 0.650 24,000 0.6475 1.56%
2025-01-09 0 0.640 0.610 0.650 0.610 0.650 127,000 80,270 0.6320 0.640 0.610 0.650 0.610 0.650 127,000 0.6320 -1.54%
2025-01-08 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-01-07 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.610 0.650 0.650 0.650 10,000 0.6500 0.00%
2025-01-06 0 0.650 0.610 0.660 0.600 0.650 124,000 79,420 0.6405 0.650 0.610 0.660 0.600 0.650 124,000 0.6405 3.17%
2025-01-03 0 0.630 0.610 0.650 0.610 0.610 22,000 13,420 0.6100 0.630 0.610 0.650 0.610 0.610 22,000 0.6100 3.28%
2025-01-02 0 0.610 0.610 0.640 0.610 0.620 36,000 22,300 0.6194 0.610 0.610 0.640 0.610 0.620 36,000 0.6194 -1.61%
2024-12-31 0 0.620 0.620 0.650 0.610 0.610 4,000 2,440 0.6100 0.620 0.620 0.650 0.610 0.610 4,000 0.6100 -4.62%
2024-12-30 0 0.650 0.610 0.670 0.630 0.650 187,000 120,410 0.6439 0.650 0.610 0.670 0.630 0.650 187,000 0.6439 3.17%
2024-12-27 0 0.630 0.630 0.640 0.610 0.630 427,000 264,980 0.6206 0.630 0.630 0.640 0.610 0.630 427,000 0.6206 1.61%
2024-12-24 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2024-12-23 0 0.620 0.610 0.640 0.600 0.620 24,000 14,450 0.6021 0.620 0.610 0.640 0.600 0.620 24,000 0.6021 1.64%
2024-12-20 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2024-12-19 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2024-12-18 0 0.610 0.610 0.630 0.610 0.630 91,000 56,810 0.6243 0.610 0.610 0.630 0.610 0.630 91,000 0.6243 0.00%
2024-12-17 0 0.610 0.610 0.620 0.610 0.620 14,000 8,660 0.6186 0.610 0.610 0.620 0.610 0.620 14,000 0.6186 -3.17%
2024-12-16 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2024-12-13 0 0.630 0.620 0.660 0.630 0.630 8,000 5,090 0.6363 0.630 0.620 0.660 0.630 0.630 8,000 0.6363 -1.56%
2024-12-12 0 0.640 0.620 0.670 0.620 0.640 182,000 115,140 0.6326 0.640 0.620 0.670 0.620 0.640 182,000 0.6326 0.00%
2024-12-11 0 0.640 0.610 0.640 0.610 0.650 57,000 36,300 0.6368 0.640 0.610 0.640 0.610 0.650 57,000 0.6368 -1.54%
2024-12-10 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-12-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2024-12-06 0 0.650 0.610 0.650 0.610 0.650 83,000 53,870 0.6490 0.650 0.610 0.650 0.610 0.650 83,000 0.6490 0.00%
2024-12-05 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2024-12-04 0 0.650 0.590 0.650 0.600 0.650 168,000 103,010 0.6132 0.650 0.590 0.650 0.600 0.650 168,000 0.6132 6.56%
2024-12-03 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2024-12-02 0 0.610 0.610 0.640 0.610 0.660 5,000 3,100 0.6200 0.610 0.610 0.640 0.610 0.660 5,000 0.6200 0.00%
2024-11-29 0 0.610 0.600 0.670 0.600 0.640 9,000 5,620 0.6244 0.610 0.600 0.670 0.600 0.640 9,000 0.6244 0.00%
2024-11-28 0 0.610 0.600 0.650 0.610 0.640 304,000 194,440 0.6396 0.610 0.600 0.650 0.610 0.640 304,000 0.6396 -3.17%
2024-11-27 0 0.630 0.580 0.640 0.580 0.630 135,000 81,390 0.6029 0.630 0.580 0.640 0.580 0.630 135,000 0.6029 0.00%
2024-11-26 0 0.630 0.600 0.630 0.610 0.640 12,000 7,370 0.6142 0.630 0.600 0.630 0.610 0.640 12,000 0.6142 0.00%
2024-11-25 0 0.630 0.600 0.630 0.600 0.650 121,000 75,370 0.6229 0.630 0.600 0.630 0.600 0.650 121,000 0.6229 -3.08%
2024-11-22 0 0.650 0.590 0.650 0.580 0.650 193,000 115,420 0.5980 0.650 0.590 0.650 0.580 0.650 193,000 0.5980 4.84%
2024-11-21 0 0.620 0.620 0.640 0.610 0.620 82,000 50,780 0.6193 0.620 0.620 0.640 0.610 0.620 82,000 0.6193 -1.59%
2024-11-20 0 0.630 0.630 0.640 0.600 0.640 321,000 200,740 0.6254 0.630 0.630 0.640 0.600 0.640 321,000 0.6254 -1.56%
2024-11-19 0 0.640 0.610 0.650 0.580 0.640 72,000 43,160 0.5994 0.640 0.610 0.650 0.580 0.640 72,000 0.5994 1.59%
2024-11-18 0 0.630 0.610 0.630 0.600 0.630 129,000 79,560 0.6167 0.630 0.610 0.630 0.600 0.630 129,000 0.6167 -1.56%
2024-11-15 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2024-11-14 0 0.640 0.600 0.640 0.610 0.640 39,000 24,190 0.6203 0.640 0.600 0.640 0.610 0.640 39,000 0.6203 -3.03%
2024-11-13 0 0.660 0.600 0.660 0.610 0.660 108,000 68,370 0.6331 0.660 0.600 0.660 0.610 0.660 108,000 0.6331 1.54%
2024-11-12 0 0.650 0.600 0.660 0.610 0.660 166,000 103,970 0.6263 0.650 0.600 0.660 0.610 0.660 166,000 0.6263 3.17%
2024-11-11 0 0.630 0.630 0.680 0.580 0.660 821,000 528,600 0.6438 0.630 0.630 0.680 0.580 0.660 821,000 0.6438 -5.97%
2024-11-08 0 0.670 0.610 0.680 0.620 0.680 260,000 166,700 0.6412 0.670 0.610 0.680 0.620 0.680 260,000 0.6412 4.69%
2024-11-07 0 0.640 0.640 0.680 0.630 0.700 51,000 33,810 0.6629 0.640 0.640 0.680 0.630 0.700 51,000 0.6629 -3.03%
2024-11-06 0 0.660 0.640 0.660 0.650 0.670 2,000 1,320 0.6600 0.660 0.640 0.660 0.650 0.670 2,000 0.6600 1.54%
2024-11-05 0 0.650 0.630 0.650 0.630 0.650 21,000 13,250 0.6310 0.650 0.630 0.650 0.630 0.650 21,000 0.6310 3.17%
2024-11-04 0 0.630 0.630 0.650 0.630 0.670 102,000 65,060 0.6378 0.630 0.630 0.650 0.630 0.670 102,000 0.6378 -1.56%
2024-11-01 0 0.640 0.610 0.640 0.610 0.660 105,000 66,100 0.6295 0.640 0.610 0.640 0.610 0.660 105,000 0.6295 -1.54%
2024-10-31 0 0.650 0.600 0.670 0.600 0.650 113,000 69,050 0.6111 0.650 0.600 0.670 0.600 0.650 113,000 0.6111 0.00%
2024-10-30 0 0.650 0.590 0.650 0.590 0.650 31,000 18,850 0.6081 0.650 0.590 0.650 0.590 0.650 31,000 0.6081 3.17%
2024-10-29 0 0.630 0.620 0.650 0.590 0.640 228,000 141,590 0.6210 0.630 0.620 0.650 0.590 0.640 228,000 0.6210 5.00%
2024-10-28 0 0.600 0.580 0.640 0.580 0.600 142,000 84,760 0.5969 0.600 0.580 0.640 0.580 0.600 142,000 0.5969 0.00%
2024-10-25 0 0.600 0.580 0.630 0.600 0.600 12,000 7,280 0.6067 0.600 0.580 0.630 0.600 0.600 12,000 0.6067 -1.64%
2024-10-24 0 0.610 0.610 0.650 0.600 0.680 118,000 76,410 0.6475 0.610 0.610 0.650 0.600 0.680 118,000 0.6475 -6.15%
2024-10-23 0 0.650 0.650 0.680 0.600 0.650 300,000 183,390 0.6113 0.650 0.650 0.680 0.600 0.650 300,000 0.6113 8.33%
2024-10-22 0 0.600 0.600 0.650 0.600 0.630 33,000 20,340 0.6164 0.600 0.600 0.650 0.600 0.630 33,000 0.6164 0.00%
2024-10-21 0 0.600 0.600 0.630 0.600 0.630 107,000 64,320 0.6011 0.600 0.600 0.630 0.600 0.630 107,000 0.6011 0.00%
2024-10-18 0 0.600 0.580 0.650 0.600 0.650 80,000 50,300 0.6288 0.600 0.580 0.650 0.600 0.650 80,000 0.6288 -4.76%
2024-10-17 0 0.630 0.580 0.630 0.590 0.630 53,000 31,270 0.5900 0.630 0.580 0.630 0.590 0.630 53,000 0.5900 1.61%
2024-10-16 0 0.620 0.600 0.650 0.600 0.620 31,000 19,110 0.6165 0.620 0.600 0.650 0.600 0.620 31,000 0.6165 0.00%
2024-10-15 0 0.620 0.620 0.640 0.620 0.660 108,000 68,030 0.6299 0.620 0.620 0.640 0.620 0.660 108,000 0.6299 -4.62%
2024-10-14 0 0.650 0.600 0.650 0.570 0.650 155,000 93,490 0.6032 0.650 0.600 0.650 0.570 0.650 155,000 0.6032 10.17%
2024-10-10 0 0.590 0.570 0.600 0.540 0.620 488,000 275,950 0.5655 0.590 0.570 0.600 0.540 0.620 488,000 0.5655 -3.28%
2024-10-09 0 0.610 0.600 0.620 0.580 0.620 428,000 257,390 0.6014 0.610 0.600 0.620 0.580 0.620 428,000 0.6014 -1.61%
2024-10-08 0 0.620 0.620 0.650 0.610 0.680 177,000 114,140 0.6449 0.620 0.620 0.650 0.610 0.680 177,000 0.6449 -13.89%
2024-10-07 0 0.720 0.720 0.730 0.620 0.720 592,000 399,650 0.6751 0.720 0.720 0.730 0.620 0.720 592,000 0.6751 9.09%
2024-10-04 0 0.660 0.640 0.680 0.630 0.670 364,000 233,080 0.6403 0.660 0.640 0.680 0.630 0.670 364,000 0.6403 3.13%
2024-10-03 0 0.640 0.640 0.660 0.620 0.700 245,000 158,920 0.6487 0.640 0.640 0.660 0.620 0.700 245,000 0.6487 -1.54%
2024-10-02 0 0.650 0.630 0.660 0.600 0.670 934,000 578,640 0.6195 0.650 0.630 0.660 0.600 0.670 934,000 0.6195 8.33%
2024-09-30 0 0.600 0.590 0.600 0.550 0.600 872,000 516,980 0.5929 0.600 0.590 0.600 0.550 0.600 872,000 0.5929 1.69%
2024-09-27 0 0.590 0.570 0.590 0.550 0.590 84,000 48,840 0.5814 0.590 0.570 0.590 0.550 0.590 84,000 0.5814 3.51%
2024-09-26 0 0.570 0.560 0.590 0.550 0.580 511,000 285,780 0.5593 0.570 0.560 0.590 0.550 0.580 511,000 0.5593 0.00%
2024-09-25 0 0.570 0.570 0.580 0.560 0.600 135,000 77,780 0.5761 0.570 0.570 0.580 0.560 0.600 135,000 0.5761 -1.72%
2024-09-24 0 0.580 0.550 0.580 0.540 0.580 111,000 61,020 0.5497 0.580 0.550 0.580 0.540 0.580 111,000 0.5497 7.41%
2024-09-23 0 0.540 0.540 0.580 0.510 0.560 146,000 78,980 0.5410 0.540 0.540 0.580 0.510 0.560 146,000 0.5410 -1.82%
2024-09-20 0 0.550 0.540 0.550 0.510 0.550 134,000 72,210 0.5389 0.550 0.540 0.550 0.510 0.550 134,000 0.5389 1.85%
2024-09-19 0 0.540 0.530 0.540 0.530 0.540 7,000 3,740 0.5343 0.540 0.530 0.540 0.530 0.540 7,000 0.5343 1.89%
2024-09-17 0 0.530 0.530 0.550 0.510 0.580 302,000 161,970 0.5363 0.530 0.530 0.550 0.510 0.580 302,000 0.5363 0.00%
2024-09-16 0 0.530 0.520 0.530 0.465 0.540 726,000 369,195 0.5085 0.530 0.520 0.530 0.465 0.540 726,000 0.5085 -3.64%
2024-09-13 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2024-09-12 0 0.550 0.550 0.590 0.550 0.570 122,000 68,550 0.5619 0.550 0.550 0.590 0.550 0.570 122,000 0.5619 -5.17%
2024-09-11 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2024-09-10 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-09-09 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-09-05 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-09-04 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-09-03 0 0.580 0.540 0.620 - - 0 0 - 0.580 0.540 0.620 - - 0 - 0.00%
2024-09-02 0 0.580 0.580 0.600 0.540 0.590 77,000 43,270 0.5619 0.580 0.580 0.600 0.540 0.590 77,000 0.5619 -1.69%
2024-08-30 0 0.590 0.560 0.620 - - 0 0 - 0.590 0.560 0.620 - - 0 - 0.00%
2024-08-29 0 0.590 0.550 0.620 - - 0 0 - 0.590 0.550 0.620 - - 0 - 0.00%
2024-08-28 0 0.590 0.550 0.620 0.540 0.590 80,000 46,370 0.5796 0.590 0.550 0.620 0.540 0.590 80,000 0.5796 1.72%
2024-08-27 0 0.580 0.540 0.600 0.540 0.560 177,000 95,600 0.5401 0.580 0.540 0.600 0.540 0.560 177,000 0.5401 7.41%
2024-08-26 0 0.540 0.540 0.580 0.520 0.590 11,000 6,420 0.5836 0.540 0.540 0.580 0.520 0.590 11,000 0.5836 -6.90%
2024-08-23 0 0.580 0.570 0.650 - - 0 0 - 0.580 0.570 0.650 - - 0 - 0.00%
2024-08-22 0 0.580 0.580 0.630 0.570 0.610 21,000 12,770 0.6081 0.580 0.580 0.630 0.570 0.610 21,000 0.6081 -3.33%
2024-08-21 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2024-08-20 0 0.600 0.600 0.630 0.550 0.600 21,000 12,150 0.5786 0.600 0.600 0.630 0.550 0.600 21,000 0.5786 5.26%
2024-08-19 0 0.570 0.570 0.630 - - 0 0 - 0.570 0.570 0.630 - - 0 - 0.00%
2024-08-16 0 0.570 0.570 0.630 0.570 0.630 55,000 34,050 0.6191 0.570 0.570 0.630 0.570 0.630 55,000 0.6191 -6.56%
2024-08-15 0 0.610 0.610 0.630 0.590 0.610 36,000 21,860 0.6072 0.610 0.610 0.630 0.590 0.610 36,000 0.6072 0.00%
2024-08-14 0 0.610 0.600 0.640 0.560 0.630 45,000 28,260 0.6280 0.610 0.600 0.640 0.560 0.630 45,000 0.6280 3.39%
2024-08-13 0 0.590 0.590 0.620 0.590 0.590 64,000 37,760 0.5900 0.590 0.590 0.620 0.590 0.590 64,000 0.5900 0.00%
2024-08-12 0 0.590 0.550 0.630 - - 0 0 - 0.590 0.550 0.630 - - 0 - 0.00%
2024-08-09 0 0.590 0.590 0.620 0.590 0.600 88,000 51,960 0.5905 0.590 0.590 0.620 0.590 0.600 88,000 0.5905 7.27%
2024-08-08 0 0.550 0.550 0.610 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.610 0.550 0.550 2,000 0.5500 -5.17%
2024-08-07 0 0.580 0.580 0.610 0.580 0.580 3,000 1,740 0.5800 0.580 0.580 0.610 0.580 0.580 3,000 0.5800 0.00%
2024-08-06 0 0.580 0.520 0.610 - - 0 0 - 0.580 0.520 0.610 - - 0 - 0.00%
2024-08-05 0 0.580 0.550 0.620 0.560 0.620 28,000 16,690 0.5961 0.580 0.550 0.620 0.560 0.620 28,000 0.5961 1.75%
2024-08-02 0 0.570 0.530 0.620 0.570 0.600 237,000 136,820 0.5773 0.570 0.530 0.620 0.570 0.600 237,000 0.5773 -3.39%
2024-08-01 0 0.590 0.580 0.600 0.580 0.600 63,000 37,200 0.5905 0.590 0.580 0.600 0.580 0.600 63,000 0.5905 1.72%
2024-07-31 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2024-07-30 0 0.580 0.580 0.600 0.580 0.580 51,000 29,580 0.5800 0.580 0.580 0.600 0.580 0.580 51,000 0.5800 -3.33%
2024-07-29 0 0.600 0.580 0.620 0.500 0.620 762,000 410,120 0.5382 0.600 0.580 0.620 0.500 0.620 762,000 0.5382 -4.76%
2024-07-26 0 0.630 0.530 0.650 - - 0 0 - 0.630 0.530 0.650 - - 0 - 0.00%
2024-07-25 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2024-07-24 0 0.630 0.560 0.630 0.550 0.640 3,000 1,830 0.6100 0.630 0.560 0.630 0.550 0.640 3,000 0.6100 0.00%
2024-07-23 0 0.630 0.590 0.630 0.590 0.630 16,000 9,480 0.5925 0.630 0.590 0.630 0.590 0.630 16,000 0.5925 5.00%
2024-07-22 0 0.600 0.580 0.660 0.600 0.640 61,000 38,110 0.6248 0.600 0.580 0.660 0.600 0.640 61,000 0.6248 -7.69%
2024-07-19 0 0.650 0.650 0.680 0.650 0.690 23,000 15,830 0.6883 0.650 0.650 0.680 0.650 0.690 23,000 0.6883 0.00%
2024-07-18 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.690 0.650 0.650 10,000 0.6500 0.00%
2024-07-17 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2024-07-16 0 0.650 0.650 0.700 0.650 0.650 1,000 650 0.6500 0.650 0.650 0.700 0.650 0.650 1,000 0.6500 -1.52%
2024-07-15 0 0.660 0.660 0.700 0.660 0.660 98,000 64,680 0.6600 0.660 0.660 0.700 0.660 0.660 98,000 0.6600 1.54%
2024-07-12 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2024-07-11 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2024-07-10 0 0.650 0.650 0.670 0.650 0.650 33,000 21,450 0.6500 0.650 0.650 0.670 0.650 0.650 33,000 0.6500 -2.99%
2024-07-09 0 0.670 0.650 0.730 0.670 0.670 40,000 26,800 0.6700 0.670 0.650 0.730 0.670 0.670 40,000 0.6700 1.52%
2024-07-08 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2024-07-05 0 0.660 0.640 0.680 0.640 0.670 47,000 31,010 0.6598 0.660 0.640 0.680 0.640 0.670 47,000 0.6598 -1.49%
2024-07-04 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2024-07-03 0 0.670 0.670 0.730 0.670 0.670 26,000 17,420 0.6700 0.670 0.670 0.730 0.670 0.670 26,000 0.6700 -1.47%
2024-07-02 0 0.680 0.660 0.750 0.680 0.680 20,000 13,600 0.6800 0.680 0.660 0.750 0.680 0.680 20,000 0.6800 -9.33%
2024-06-28 0 0.750 0.700 0.750 0.660 1.160 63,000 47,590 0.7554 0.750 0.700 0.750 0.660 1.160 63,000 0.7554 13.64%
2024-06-27 0 0.660 0.630 0.690 0.660 0.750 17,000 11,320 0.6659 0.660 0.630 0.690 0.660 0.750 17,000 0.6659 -8.33%
2024-06-26 0 0.720 0.660 0.720 0.720 0.720 1,000 720 0.7200 0.720 0.660 0.720 0.720 0.720 1,000 0.7200 1.41%
2024-06-25 0 0.710 0.660 0.710 0.720 0.720 1,000 720 0.7200 0.710 0.660 0.710 0.720 0.720 1,000 0.7200 1.43%
2024-06-24 0 0.700 0.670 0.700 0.680 0.750 3,000 2,110 0.7033 0.700 0.670 0.700 0.680 0.750 3,000 0.7033 2.94%
2024-06-21 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.720 0.680 0.680 20,000 0.6800 0.00%
2024-06-20 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2024-06-19 0 0.680 0.700 0.710 0.680 0.680 20,000 13,600 0.6800 0.680 0.700 0.710 0.680 0.680 20,000 0.6800 -5.56%
2024-06-18 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2024-06-17 0 0.720 0.660 0.730 - - 0 0 - 0.720 0.660 0.730 - - 0 - 0.00%
2024-06-14 0 0.720 0.700 0.750 0.700 0.720 14,000 9,840 0.7029 0.720 0.700 0.750 0.700 0.720 14,000 0.7029 0.00%
2024-06-13 0 0.720 0.710 0.730 0.720 0.720 90,000 64,800 0.7200 0.720 0.710 0.730 0.720 0.720 90,000 0.7200 2.86%
2024-06-12 0 0.700 0.700 0.740 0.700 0.710 40,000 28,190 0.7048 0.700 0.700 0.740 0.700 0.710 40,000 0.7048 0.00%
2024-06-11 0 0.700 0.700 0.750 0.700 0.750 90,000 65,010 0.7223 0.700 0.700 0.750 0.700 0.750 90,000 0.7223 -5.41%
2024-06-07 0 0.740 0.660 0.740 0.760 0.760 22,000 16,720 0.7600 0.740 0.660 0.740 0.760 0.760 22,000 0.7600 5.71%
2024-06-06 0 0.700 0.670 0.730 0.700 0.760 70,000 49,810 0.7116 0.700 0.670 0.730 0.700 0.760 70,000 0.7116 -5.41%
2024-06-05 0 0.740 0.680 0.740 0.680 0.750 3,000 2,180 0.7267 0.740 0.680 0.740 0.680 0.750 3,000 0.7267 4.23%
2024-06-04 0 0.710 0.700 0.740 0.670 0.750 73,000 52,970 0.7256 0.710 0.700 0.740 0.670 0.750 73,000 0.7256 7.58%
2024-06-03 0 0.660 0.660 0.700 0.660 0.660 1,000 660 0.6600 0.660 0.660 0.700 0.660 0.660 1,000 0.6600 -5.71%
2024-05-31 0 0.700 0.670 0.700 0.670 0.700 3,000 2,070 0.6900 0.700 0.670 0.700 0.670 0.700 3,000 0.6900 4.48%
2024-05-30 0 0.670 0.660 0.700 0.670 0.680 24,000 16,220 0.6758 0.670 0.660 0.700 0.670 0.680 24,000 0.6758 -4.29%
2024-05-29 0 0.700 0.680 0.700 0.680 0.700 62,000 42,730 0.6892 0.700 0.680 0.700 0.680 0.700 62,000 0.6892 2.94%
2024-05-28 0 0.680 0.660 0.710 0.680 0.690 22,000 14,980 0.6809 0.680 0.660 0.710 0.680 0.690 22,000 0.6809 -4.23%
2024-05-27 0 0.710 0.660 0.750 - - 0 0 - 0.710 0.660 0.750 - - 0 - 0.00%
2024-05-24 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2024-05-23 0 0.710 0.660 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.660 0.710 0.710 0.710 8,000 0.7100 -2.74%
2024-05-22 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2024-05-21 0 0.730 0.730 0.780 0.730 0.780 81,000 59,180 0.7306 0.730 0.730 0.780 0.730 0.780 81,000 0.7306 0.00%
2024-05-20 0 0.730 0.730 0.760 0.730 0.780 114,000 87,230 0.7652 0.730 0.730 0.760 0.730 0.780 114,000 0.7652 -3.95%
2024-05-17 0 0.760 0.730 0.760 0.730 0.760 8,000 5,920 0.7400 0.760 0.730 0.760 0.730 0.760 8,000 0.7400 4.11%
2024-05-16 0 0.730 0.710 0.760 0.730 0.730 15,000 10,950 0.7300 0.730 0.710 0.760 0.730 0.730 15,000 0.7300 2.82%
2024-05-14 0 0.710 0.710 0.730 0.710 0.730 85,000 61,850 0.7276 0.710 0.710 0.730 0.710 0.730 85,000 0.7276 0.00%
2024-05-13 0 0.710 0.700 0.730 0.700 0.780 25,000 17,750 0.7100 0.710 0.700 0.730 0.700 0.780 25,000 0.7100 -1.39%
2024-05-10 0 0.720 0.660 0.720 0.710 0.740 58,000 41,890 0.7222 0.720 0.660 0.720 0.710 0.740 58,000 0.7222 2.86%
2024-05-09 0 0.700 0.700 0.720 0.700 0.700 13,000 9,100 0.7000 0.700 0.700 0.720 0.700 0.700 13,000 0.7000 -4.11%
2024-05-08 0 0.730 0.680 0.730 0.730 0.730 5,000 3,650 0.7300 0.730 0.680 0.730 0.730 0.730 5,000 0.7300 0.00%
2024-05-07 0 0.730 0.680 0.730 0.730 0.730 31,000 22,630 0.7300 0.730 0.680 0.730 0.730 0.730 31,000 0.7300 4.29%
2024-05-06 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 -1.41%
2024-05-03 0 0.710 0.680 0.710 0.710 0.730 12,000 8,540 0.7117 0.710 0.680 0.710 0.710 0.730 12,000 0.7117 9.23%
2024-05-02 0 0.650 0.620 0.650 0.650 0.650 80,000 52,000 0.6500 0.650 0.620 0.650 0.650 0.650 80,000 0.6500 0.00%
2024-04-30 0 0.650 0.650 0.660 0.650 0.650 14,000 9,120 0.6514 0.650 0.650 0.660 0.650 0.650 14,000 0.6514 0.00%
2024-04-29 0 0.650 0.610 0.650 0.650 0.650 98,000 63,700 0.6500 0.650 0.610 0.650 0.650 0.650 98,000 0.6500 4.84%
2024-04-26 0 0.620 0.610 0.660 0.620 0.620 214,000 132,680 0.6200 0.620 0.610 0.660 0.620 0.620 214,000 0.6200 0.00%
2024-04-25 0 0.620 0.610 0.700 - - 0 0 - 0.620 0.610 0.700 - - 0 - 0.00%
2024-04-24 0 0.620 0.620 0.700 0.610 0.610 1,000 610 0.6100 0.620 0.620 0.700 0.610 0.610 1,000 0.6100 0.00%
2024-04-23 0 0.620 0.600 0.720 - - 0 0 - 0.620 0.600 0.720 - - 0 - 0.00%
2024-04-22 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2024-04-19 0 0.620 0.610 0.690 - - 0 0 - 0.620 0.610 0.690 - - 0 - 0.00%
2024-04-18 0 0.620 0.610 0.720 0.620 0.620 3,000 1,860 0.6200 0.620 0.610 0.720 0.620 0.620 3,000 0.6200 0.00%
2024-04-17 0 0.620 0.620 0.700 0.620 0.620 6,000 3,720 0.6200 0.620 0.620 0.700 0.620 0.620 6,000 0.6200 0.00%
2024-04-16 0 0.620 0.620 0.690 0.620 0.630 22,000 13,810 0.6277 0.620 0.620 0.690 0.620 0.630 22,000 0.6277 0.00%
2024-04-15 0 0.620 0.620 0.700 0.620 0.640 22,000 13,870 0.6305 0.620 0.620 0.700 0.620 0.640 22,000 0.6305 -8.82%
2024-04-12 0 0.680 0.620 0.680 0.680 0.690 55,000 37,940 0.6898 0.680 0.620 0.680 0.680 0.690 55,000 0.6898 -1.45%
2024-04-11 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2024-04-10 0 0.690 0.620 0.690 0.700 0.700 9,000 6,230 0.6922 0.690 0.620 0.690 0.700 0.700 9,000 0.6922 -1.43%
2024-04-09 0 0.700 0.610 0.740 0.700 0.700 22,000 15,400 0.7000 0.700 0.610 0.740 0.700 0.700 22,000 0.7000 0.00%
2024-04-08 0 0.700 0.600 0.720 0.670 0.700 51,000 35,070 0.6876 0.700 0.600 0.720 0.670 0.700 51,000 0.6876 14.75%
2024-04-05 0 0.610 0.610 0.620 0.600 0.620 77,000 47,170 0.6126 0.610 0.610 0.620 0.600 0.620 77,000 0.6126 3.39%
2024-04-03 0 0.590 0.590 0.660 0.590 0.610 36,000 21,840 0.6067 0.590 0.590 0.660 0.590 0.610 36,000 0.6067 -4.84%
2024-04-02 0 0.620 0.590 0.650 - - 0 0 - 0.620 0.590 0.650 - - 0 - 0.00%
2024-03-28 0 0.620 0.590 0.620 0.590 0.700 64,000 38,700 0.6047 0.620 0.590 0.620 0.590 0.700 64,000 0.6047 3.33%
2024-03-27 0 0.600 0.600 0.700 0.600 0.600 8,000 4,760 0.5950 0.600 0.600 0.700 0.600 0.600 8,000 0.5950 0.00%
2024-03-26 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.620 0.600 0.600 4,000 0.6000 -3.23%
2024-03-25 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2024-03-22 0 0.620 0.610 0.650 0.610 0.620 2,000 1,230 0.6150 0.620 0.610 0.650 0.610 0.620 2,000 0.6150 1.64%
2024-03-21 0 0.610 0.600 0.700 - - 0 0 - 0.610 0.600 0.700 - - 0 - 0.00%
2024-03-20 0 0.610 0.600 0.640 0.610 0.610 1,000 610 0.6100 0.610 0.600 0.640 0.610 0.610 1,000 0.6100 0.00%
2024-03-19 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2024-03-18 0 0.610 0.600 0.650 0.610 0.610 8,000 4,880 0.6100 0.610 0.600 0.650 0.610 0.610 8,000 0.6100 0.00%
2024-03-15 0 0.610 0.610 0.700 0.610 0.670 10,000 6,510 0.6510 0.610 0.610 0.700 0.610 0.670 10,000 0.6510 -7.58%
2024-03-14 0 0.660 0.660 0.800 0.650 0.660 44,000 28,670 0.6516 0.660 0.660 0.800 0.650 0.660 44,000 0.6516 0.00%
2024-03-13 0 0.660 0.660 0.700 0.660 0.680 22,000 14,920 0.6782 0.660 0.660 0.700 0.660 0.680 22,000 0.6782 -5.71%
2024-03-12 0 0.700 0.660 0.700 0.670 0.800 67,000 47,490 0.7088 0.700 0.660 0.700 0.670 0.800 67,000 0.7088 16.67%
2024-03-11 0 0.600 0.600 0.670 0.590 0.600 87,000 51,760 0.5949 0.600 0.600 0.670 0.590 0.600 87,000 0.5949 -9.09%
2024-03-08 0 0.660 0.570 0.670 - - 0 0 - 0.660 0.570 0.670 - - 0 - 0.00%
2024-03-07 0 0.660 0.580 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.580 0.660 0.660 0.660 40,000 0.6600 0.00%
2024-03-06 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - -1.49%
2024-03-05 0 0.670 0.560 0.680 - - 0 0 - 0.670 0.560 0.680 - - 0 - 0.00%
2024-03-04 0 0.670 0.580 0.680 0.590 0.670 65,000 41,050 0.6315 0.670 0.580 0.680 0.590 0.670 65,000 0.6315 -2.90%
2024-03-01 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - -1.43%
2024-02-29 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2024-02-28 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2024-02-27 0 0.700 0.620 0.700 0.700 0.710 181,000 126,910 0.7012 0.700 0.620 0.700 0.700 0.710 181,000 0.7012 -4.11%
2024-02-26 0 0.730 0.700 0.730 0.700 0.740 73,000 52,190 0.7149 0.730 0.700 0.730 0.700 0.740 73,000 0.7149 4.29%
2024-02-23 0 0.700 0.720 0.740 0.680 0.710 186,000 129,070 0.6939 0.700 0.720 0.740 0.680 0.710 186,000 0.6939 0.00%
2024-02-22 0 0.700 0.650 0.780 0.560 0.710 290,000 180,540 0.6226 0.700 0.650 0.780 0.560 0.710 290,000 0.6226 14.75%
2024-02-21 0 0.610 0.570 0.630 0.560 0.620 64,000 38,260 0.5978 0.610 0.570 0.630 0.560 0.620 64,000 0.5978 8.93%
2024-02-20 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - -5.08%
2024-02-19 0 0.590 0.550 0.610 0.570 0.610 80,000 46,490 0.5811 0.590 0.550 0.610 0.570 0.610 80,000 0.5811 5.36%
2024-02-16 0 0.560 0.550 0.700 0.550 0.570 115,000 64,800 0.5635 0.560 0.550 0.700 0.550 0.570 115,000 0.5635 1.82%
2024-02-15 0 0.550 0.550 0.600 0.550 0.600 24,000 14,090 0.5871 0.550 0.550 0.600 0.550 0.600 24,000 0.5871 -5.17%
2024-02-14 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2024-02-09 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-02-08 0 0.580 0.570 0.600 0.570 0.580 9,000 5,210 0.5789 0.580 0.570 0.600 0.570 0.580 9,000 0.5789 0.00%
2024-02-07 0 0.580 0.580 0.610 0.580 0.610 74,000 44,920 0.6070 0.580 0.580 0.610 0.580 0.610 74,000 0.6070 -4.92%
2024-02-06 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.610 0.610 0.610 20,000 0.6100 0.00%
2024-02-05 0 0.610 0.610 0.700 - - 0 0 - 0.610 0.610 0.700 - - 0 - 0.00%
2024-02-02 0 0.610 0.580 0.700 - - 0 0 - 0.610 0.580 0.700 - - 0 - 0.00%
2024-02-01 0 0.610 0.550 0.690 0.610 0.610 3,000 1,830 0.6100 0.610 0.550 0.690 0.610 0.610 3,000 0.6100 5.17%
2024-01-31 0 0.580 0.580 0.610 0.580 0.580 21,000 12,180 0.5800 0.580 0.580 0.610 0.580 0.580 21,000 0.5800 0.00%
2024-01-30 0 0.580 0.580 0.610 0.550 0.580 73,000 41,230 0.5648 0.580 0.580 0.610 0.550 0.580 73,000 0.5648 -1.69%
2024-01-29 0 0.590 0.590 0.610 0.590 0.610 198,000 117,740 0.5946 0.590 0.590 0.610 0.590 0.610 198,000 0.5946 -3.28%
2024-01-26 0 0.610 0.540 0.690 - - 0 0 - 0.610 0.540 0.690 - - 0 - 0.00%
2024-01-25 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2024-01-24 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2024-01-23 0 0.610 0.540 0.690 - - 0 0 - 0.610 0.540 0.690 - - 0 - 0.00%
2024-01-22 0 0.610 0.610 0.710 0.610 0.610 30,000 18,300 0.6100 0.610 0.610 0.710 0.610 0.610 30,000 0.6100 3.39%
2024-01-19 0 0.590 0.580 0.610 0.590 0.640 30,000 18,600 0.6200 0.590 0.580 0.610 0.590 0.640 30,000 0.6200 0.00%
2024-01-18 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2024-01-17 0 0.590 0.450 0.590 0.600 0.620 42,000 25,640 0.6105 0.590 0.450 0.590 0.600 0.620 42,000 0.6105 -1.67%
2024-01-16 0 0.600 0.600 0.630 0.600 0.620 49,000 30,360 0.6196 0.600 0.600 0.630 0.600 0.620 49,000 0.6196 -1.64%
2024-01-15 0 0.610 0.620 0.630 0.610 0.610 69,000 42,090 0.6100 0.610 0.620 0.630 0.610 0.610 69,000 0.6100 0.00%
2024-01-12 0 0.610 0.600 0.650 0.610 0.610 2,000 1,220 0.6100 0.610 0.600 0.650 0.610 0.610 2,000 0.6100 0.00%
2024-01-11 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2024-01-10 0 0.610 0.610 0.650 0.600 0.610 24,000 14,610 0.6088 0.610 0.610 0.650 0.600 0.610 24,000 0.6088 0.00%
2024-01-09 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.650 0.610 0.610 4,000 0.6100 0.00%
2024-01-08 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.610 0.600 0.610 0.610 0.610 6,000 0.6100 0.00%
2024-01-05 0 0.610 0.600 0.690 0.600 0.630 146,000 91,190 0.6246 0.610 0.600 0.690 0.600 0.630 146,000 0.6246 -3.17%
2024-01-04 0 0.630 0.620 0.680 0.630 0.680 105,000 70,560 0.6720 0.630 0.620 0.680 0.630 0.680 105,000 0.6720 0.00%
2024-01-03 0 0.630 0.630 0.670 0.630 0.630 9,000 5,670 0.6300 0.630 0.630 0.670 0.630 0.630 9,000 0.6300 0.00%
2024-01-02 0 0.630 0.630 0.670 0.620 0.620 28,000 17,360 0.6200 0.630 0.630 0.670 0.620 0.620 28,000 0.6200 1.61%
2023-12-29 0 0.620 0.620 0.670 0.560 0.670 211,000 125,830 0.5964 0.620 0.620 0.670 0.560 0.670 211,000 0.5964 1.64%
2023-12-28 0 0.610 0.610 0.670 0.610 0.620 68,000 41,760 0.6141 0.610 0.610 0.670 0.610 0.620 68,000 0.6141 0.00%
2023-12-27 0 0.610 0.610 0.670 0.520 0.620 46,000 27,780 0.6039 0.610 0.610 0.670 0.520 0.620 46,000 0.6039 0.00%
2023-12-22 0 0.610 0.540 0.770 - - 0 0 - 0.610 0.540 0.770 - - 0 - 0.00%
2023-12-21 0 0.610 0.580 0.750 - - 0 0 - 0.610 0.580 0.750 - - 0 - 0.00%
2023-12-20 0 0.610 0.610 0.760 0.600 0.600 16,000 9,610 0.6006 0.610 0.610 0.760 0.600 0.600 16,000 0.6006 1.67%
2023-12-19 0 0.600 0.600 0.740 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.740 0.600 0.600 4,000 0.6000 -3.23%
2023-12-18 0 0.620 0.620 0.670 0.620 0.620 24,000 14,880 0.6200 0.620 0.620 0.670 0.620 0.620 24,000 0.6200 0.00%
2023-12-15 0 0.620 0.620 0.690 - - 0 0 - 0.620 0.620 0.690 - - 0 - 3.33%
2023-12-14 0 0.600 0.600 0.680 0.600 0.670 11,000 7,300 0.6636 0.600 0.600 0.680 0.600 0.670 11,000 0.6636 0.00%
2023-12-13 0 0.600 0.600 0.660 0.600 0.680 2,000 1,280 0.6400 0.600 0.600 0.660 0.600 0.680 2,000 0.6400 3.45%
2023-12-12 0 0.580 0.580 0.690 - - 0 0 - 0.580 0.580 0.690 - - 0 - 0.00%
2023-12-11 0 0.580 0.580 0.690 0.570 0.570 3,000 1,710 0.5700 0.580 0.580 0.690 0.570 0.570 3,000 0.5700 -1.69%
2023-12-08 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 1.72%
2023-12-07 0 0.580 0.580 0.630 0.580 0.630 21,000 13,180 0.6276 0.580 0.580 0.630 0.580 0.630 21,000 0.6276 -3.33%
2023-12-06 0 0.600 0.590 0.680 0.600 0.600 103,000 60,930 0.5916 0.600 0.590 0.680 0.600 0.600 103,000 0.5916 1.69%
2023-12-05 0 0.590 0.590 0.600 0.590 0.590 35,000 20,650 0.5900 0.590 0.590 0.600 0.590 0.590 35,000 0.5900 0.00%
2023-12-04 0 0.590 0.590 0.660 0.590 0.610 123,000 72,680 0.5909 0.590 0.590 0.660 0.590 0.610 123,000 0.5909 1.72%
2023-12-01 0 0.580 0.580 0.640 0.580 0.590 76,000 44,250 0.5822 0.580 0.580 0.640 0.580 0.590 76,000 0.5822 0.00%
2023-11-30 0 0.580 0.570 0.580 0.580 0.600 44,000 26,120 0.5936 0.580 0.570 0.580 0.580 0.600 44,000 0.5936 -4.92%
2023-11-29 0 0.610 0.610 0.650 0.610 0.660 9,000 5,840 0.6489 0.610 0.610 0.650 0.610 0.660 9,000 0.6489 -10.29%
2023-11-28 0 0.680 0.670 0.680 0.660 0.690 24,000 16,430 0.6846 0.680 0.670 0.680 0.660 0.690 24,000 0.6846 4.62%
2023-11-27 0 0.650 0.640 0.680 0.650 0.700 63,000 43,780 0.6949 0.650 0.640 0.680 0.650 0.700 63,000 0.6949 0.00%
2023-11-24 0 0.650 0.640 0.730 - - 0 0 - 0.650 0.640 0.730 - - 0 - 0.00%
2023-11-23 0 0.650 0.650 0.710 - - 0 0 - 0.650 0.650 0.710 - - 0 - 0.00%
2023-11-22 0 0.650 0.640 0.660 0.640 0.670 70,000 46,600 0.6657 0.650 0.640 0.660 0.640 0.670 70,000 0.6657 -4.41%
2023-11-21 0 0.680 0.670 0.750 - - 0 0 - 0.680 0.670 0.750 - - 0 - 0.00%
2023-11-20 0 0.680 0.610 0.750 - - 0 0 - 0.680 0.610 0.750 - - 0 - 0.00%
2023-11-17 0 0.680 0.650 0.720 0.680 0.680 4,000 2,720 0.6800 0.680 0.650 0.720 0.680 0.680 4,000 0.6800 0.00%
2023-11-16 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2023-11-15 0 0.680 0.670 0.740 - - 0 0 - 0.680 0.670 0.740 - - 0 - 0.00%
2023-11-14 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-11-13 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -2.86%
2023-11-10 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2023-11-09 0 0.700 0.700 0.750 0.700 0.740 23,000 16,620 0.7226 0.700 0.700 0.750 0.700 0.740 23,000 0.7226 -6.67%
2023-11-08 0 0.750 0.680 0.750 0.680 0.750 13,000 9,370 0.7208 0.750 0.680 0.750 0.680 0.750 13,000 0.7208 8.70%
2023-11-07 0 0.690 0.690 0.760 0.670 0.750 270,000 187,980 0.6962 0.690 0.690 0.760 0.670 0.750 270,000 0.6962 -6.76%
2023-11-06 0 0.740 0.700 0.740 0.700 0.740 65,000 47,040 0.7237 0.740 0.700 0.740 0.700 0.740 65,000 0.7237 1.37%
2023-11-03 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2023-11-02 0 0.730 0.660 0.730 0.640 0.730 128,000 92,850 0.7254 0.730 0.660 0.730 0.640 0.730 128,000 0.7254 8.96%
2023-11-01 0 0.670 0.620 0.680 0.620 0.670 4,000 2,530 0.6325 0.670 0.620 0.680 0.620 0.670 4,000 0.6325 8.06%
2023-10-31 0 0.620 0.620 0.680 0.620 0.640 6,000 3,820 0.6367 0.620 0.620 0.680 0.620 0.640 6,000 0.6367 -3.12%
2023-10-30 0 0.640 0.640 0.700 0.640 0.680 11,000 7,440 0.6764 0.640 0.640 0.700 0.640 0.680 11,000 0.6764 -3.03%
2023-10-27 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - -5.71%
2023-10-26 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -2.78%
2023-10-25 0 0.720 0.640 0.740 0.510 0.720 19,000 11,530 0.6068 0.720 0.640 0.740 0.510 0.720 19,000 0.6068 12.50%
2023-10-24 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2023-10-20 0 0.640 0.640 0.670 0.640 0.650 94,000 60,380 0.6423 0.640 0.640 0.670 0.640 0.650 94,000 0.6423 3.23%
2023-10-19 0 0.620 0.620 0.680 0.620 0.650 44,000 28,300 0.6432 0.620 0.620 0.680 0.620 0.650 44,000 0.6432 -20.51%
2023-10-18 0 0.780 0.650 0.780 0.790 1.000 12,000 9,690 0.8075 0.780 0.650 0.780 0.790 1.000 12,000 0.8075 21.87%
2023-10-17 0 0.640 0.640 0.750 0.640 0.650 9,000 5,840 0.6489 0.640 0.640 0.750 0.640 0.650 9,000 0.6489 0.00%
2023-10-16 0 0.640 0.620 0.640 0.620 0.750 53,000 34,010 0.6417 0.640 0.620 0.640 0.620 0.750 53,000 0.6417 0.00%
2023-10-13 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2023-10-12 0 0.640 0.630 0.700 0.630 0.640 59,000 37,680 0.6386 0.640 0.630 0.700 0.630 0.640 59,000 0.6386 3.23%
2023-10-11 0 0.620 0.630 0.680 0.620 0.640 138,000 86,050 0.6236 0.620 0.630 0.680 0.620 0.640 138,000 0.6236 -3.12%
2023-10-10 0 0.640 0.640 0.700 0.640 0.640 6,000 3,840 0.6400 0.640 0.640 0.700 0.640 0.640 6,000 0.6400 0.00%
2023-10-09 0 0.640 0.640 0.740 - - 0 0 - 0.640 0.640 0.740 - - 0 - 0.00%
2023-10-06 0 0.640 0.640 0.760 0.620 0.780 19,000 13,720 0.7221 0.640 0.640 0.760 0.620 0.780 19,000 0.7221 -9.86%
2023-10-05 0 0.710 0.720 0.780 - - 0 0 - 0.710 0.720 0.780 - - 0 - 0.00%
2023-10-04 0 0.710 - 0.780 - - 0 0 - 0.710 - 0.780 - - 0 - 0.00%
2023-10-03 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2023-09-29 0 0.710 0.630 0.780 - - 0 0 - 0.710 0.630 0.780 - - 0 - 0.00%
2023-09-28 0 0.710 0.630 0.780 - - 0 0 - 0.710 0.630 0.780 - - 0 - 0.00%
2023-09-27 0 0.710 0.710 0.800 0.700 0.750 27,000 20,480 0.7585 0.710 0.710 0.800 0.700 0.750 27,000 0.7585 -10.13%
2023-09-26 0 0.790 0.660 0.790 0.660 0.810 3,000 2,270 0.7567 0.790 0.660 0.790 0.660 0.810 3,000 0.7567 19.70%
2023-09-25 0 0.660 0.660 0.770 0.660 0.670 10,000 6,690 0.6690 0.660 0.660 0.770 0.660 0.670 10,000 0.6690 -1.49%
2023-09-22 0 0.670 0.670 0.700 0.670 0.700 57,000 39,140 0.6867 0.670 0.670 0.700 0.670 0.700 57,000 0.6867 -2.90%
2023-09-21 0 0.690 0.620 0.690 0.620 0.700 3,000 2,010 0.6700 0.690 0.620 0.690 0.620 0.700 3,000 0.6700 2.99%
2023-09-20 0 0.670 0.610 0.780 0.590 0.670 17,000 11,210 0.6594 0.670 0.610 0.780 0.590 0.670 17,000 0.6594 1.52%
2023-09-19 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.660 0.660 0.670 0.660 0.660 2,000 0.6600 0.00%
2023-09-18 0 0.660 0.660 0.670 0.620 0.660 76,000 49,590 0.6525 0.660 0.660 0.670 0.620 0.660 76,000 0.6525 -2.94%
2023-09-15 0 0.680 0.680 0.720 0.660 0.680 21,000 14,260 0.6790 0.680 0.680 0.720 0.660 0.680 21,000 0.6790 -1.45%
2023-09-14 0 0.690 0.690 0.740 0.690 0.710 58,000 40,780 0.7031 0.690 0.690 0.740 0.690 0.710 58,000 0.7031 -2.82%
2023-09-13 0 0.710 0.710 0.750 0.700 0.710 177,000 125,660 0.7099 0.710 0.710 0.750 0.700 0.710 177,000 0.7099 0.00%
2023-09-12 0 0.710 0.710 0.750 0.700 0.750 41,000 30,560 0.7454 0.710 0.710 0.750 0.700 0.750 41,000 0.7454 -2.74%
2023-09-11 0 0.730 0.730 0.760 0.730 0.760 14,000 10,590 0.7564 0.730 0.730 0.760 0.730 0.760 14,000 0.7564 0.00%
2023-09-07 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.730 0.730 0.740 0.730 0.730 2,000 0.7300 0.00%
2023-09-06 0 0.730 0.730 0.760 0.710 0.730 35,000 25,530 0.7294 0.730 0.730 0.760 0.710 0.730 35,000 0.7294 2.82%
2023-09-05 0 0.710 0.710 0.750 0.690 0.710 149,000 102,950 0.6909 0.710 0.710 0.750 0.690 0.710 149,000 0.6909 -1.39%
2023-09-04 0 0.720 0.720 0.740 0.710 0.720 79,000 56,720 0.7180 0.720 0.720 0.740 0.710 0.720 79,000 0.7180 -4.00%
2023-08-31 0 0.750 0.740 0.770 0.750 0.750 8,000 6,000 0.7500 0.750 0.740 0.770 0.750 0.750 8,000 0.7500 0.00%
2023-08-30 0 0.750 0.750 0.780 0.750 0.790 14,000 11,020 0.7871 0.750 0.750 0.780 0.750 0.790 14,000 0.7871 -5.06%
2023-08-29 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - -1.25%
2023-08-28 0 0.800 0.730 0.810 - - 0 0 - 0.800 0.730 0.810 - - 0 - -2.44%
2023-08-25 0 0.820 0.730 0.830 0.700 0.860 187,000 137,560 0.7356 0.820 0.730 0.830 0.700 0.860 187,000 0.7356 2.50%
2023-08-24 0 0.800 0.790 0.850 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2023-08-23 0 0.800 0.790 0.840 - - 0 0 - 0.800 0.790 0.840 - - 0 - 0.00%
2023-08-22 0 0.800 0.790 0.840 - - 0 0 - 0.800 0.790 0.840 - - 0 - 0.00%
2023-08-21 0 0.800 0.790 0.840 - - 0 0 - 0.800 0.790 0.840 - - 0 - 0.00%
2023-08-18 0 0.800 0.730 0.830 0.710 0.850 92,000 74,390 0.8086 0.800 0.730 0.830 0.710 0.850 92,000 0.8086 1.27%
2023-08-17 0 0.790 0.790 0.820 0.750 0.810 92,000 70,120 0.7622 0.790 0.790 0.820 0.750 0.810 92,000 0.7622 -7.06%
2023-08-16 0 0.850 0.780 0.880 0.750 0.850 85,000 66,870 0.7867 0.850 0.780 0.880 0.750 0.850 85,000 0.7867 2.41%
2023-08-15 0 0.830 0.830 0.890 0.820 0.880 18,000 15,830 0.8794 0.830 0.830 0.890 0.820 0.880 18,000 0.8794 -7.78%
2023-08-14 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -3.23%
2023-08-11 0 0.930 0.850 0.930 - - 0 0 - 0.930 0.850 0.930 - - 0 - -1.06%
2023-08-10 0 0.940 0.840 0.940 0.830 0.970 166,000 138,830 0.8363 0.940 0.840 0.940 0.830 0.970 166,000 0.8363 10.59%
2023-08-09 0 0.850 0.850 0.890 0.840 0.850 19,000 16,100 0.8474 0.850 0.850 0.890 0.840 0.850 19,000 0.8474 1.19%
2023-08-08 0 0.840 0.840 0.920 0.810 0.840 82,000 67,740 0.8261 0.840 0.840 0.920 0.810 0.840 82,000 0.8261 -3.45%
2023-08-07 0 0.870 0.870 0.980 0.860 0.990 2,000 1,850 0.9250 0.870 0.870 0.980 0.860 0.990 2,000 0.9250 1.16%
2023-08-04 0 0.860 0.860 0.930 0.850 0.930 7,000 6,430 0.9186 0.860 0.860 0.930 0.850 0.930 7,000 0.9186 -9.47%
2023-08-03 0 0.950 0.950 0.970 0.850 1.000 27,000 25,950 0.9611 0.950 0.950 0.970 0.850 1.000 27,000 0.9611 11.76%
2023-08-02 0 0.850 0.850 0.940 0.850 0.900 7,000 6,200 0.8857 0.850 0.850 0.940 0.850 0.900 7,000 0.8857 0.00%
2023-08-01 0 0.850 0.850 0.970 0.850 0.990 56,000 55,300 0.9875 0.850 0.850 0.970 0.850 0.990 56,000 0.9875 -6.59%
2023-07-31 0 0.910 0.910 0.950 0.840 1.080 106,000 93,390 0.8810 0.910 0.910 0.950 0.840 1.080 106,000 0.8810 8.33%
2023-07-28 0 0.840 0.840 0.880 0.840 0.840 73,000 61,320 0.8400 0.840 0.840 0.880 0.840 0.840 73,000 0.8400 1.20%
2023-07-27 0 0.830 0.830 0.840 0.810 0.830 100,000 81,600 0.8160 0.830 0.830 0.840 0.810 0.830 100,000 0.8160 0.00%
2023-07-26 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 0.00%
2023-07-25 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2023-07-24 0 0.830 0.810 0.830 0.820 0.830 7,000 5,800 0.8286 0.830 0.810 0.830 0.820 0.830 7,000 0.8286 2.47%
2023-07-21 0 0.810 0.810 0.870 0.810 0.840 41,000 33,840 0.8254 0.810 0.810 0.870 0.810 0.840 41,000 0.8254 0.00%
2023-07-20 0 0.810 0.810 0.830 0.810 0.830 4,000 3,280 0.8200 0.810 0.810 0.830 0.810 0.830 4,000 0.8200 0.00%
2023-07-19 0 0.810 0.810 0.830 0.810 0.830 6,000 4,960 0.8267 0.810 0.810 0.830 0.810 0.830 6,000 0.8267 0.00%
2023-07-18 0 0.810 0.810 0.970 0.810 0.810 31,000 25,110 0.8100 0.810 0.810 0.970 0.810 0.810 31,000 0.8100 -1.22%
2023-07-14 0 0.820 0.820 0.900 0.820 0.820 11,000 9,020 0.8200 0.820 0.820 0.900 0.820 0.820 11,000 0.8200 1.23%
2023-07-13 0 0.810 0.810 0.900 0.810 0.810 13,000 10,530 0.8100 0.810 0.810 0.900 0.810 0.810 13,000 0.8100 -1.22%
2023-07-12 0 0.820 0.810 0.880 - - 0 0 - 0.820 0.810 0.880 - - 0 - 0.00%
2023-07-11 0 0.820 0.810 0.900 - - 0 0 - 0.820 0.810 0.900 - - 0 - 0.00%
2023-07-10 0 0.820 0.790 0.900 0.820 0.880 9,000 7,830 0.8700 0.820 0.790 0.900 0.820 0.880 9,000 0.8700 1.23%
2023-07-07 0 0.810 0.810 0.830 0.800 0.830 126,000 101,110 0.8025 0.810 0.810 0.830 0.800 0.830 126,000 0.8025 -2.41%
2023-07-06 0 0.830 0.830 0.900 0.810 0.830 253,000 206,220 0.8151 0.830 0.830 0.900 0.810 0.830 253,000 0.8151 0.00%
2023-07-05 0 0.830 0.830 0.860 0.830 0.830 87,000 72,210 0.8300 0.830 0.830 0.860 0.830 0.830 87,000 0.8300 -2.35%
2023-07-04 0 0.850 0.850 0.900 0.830 0.850 25,000 21,230 0.8492 0.850 0.850 0.900 0.830 0.850 25,000 0.8492 0.00%
2023-07-03 0 0.850 0.850 0.860 0.850 0.860 106,000 90,460 0.8534 0.850 0.850 0.860 0.850 0.860 106,000 0.8534 -1.16%
2023-06-30 0 0.860 0.860 0.890 0.840 0.880 10,000 8,760 0.8760 0.860 0.860 0.890 0.840 0.880 10,000 0.8760 -2.27%
2023-06-29 0 0.880 0.880 0.920 - - 0 0 - 0.880 0.880 0.920 - - 0 - 1.15%
2023-06-28 0 0.870 0.870 0.880 - - 0 0 - 0.870 0.870 0.880 - - 0 - 0.00%
2023-06-27 0 0.870 0.870 0.890 0.870 0.890 43,000 37,630 0.8751 0.870 0.870 0.890 0.870 0.890 43,000 0.8751 -1.14%
2023-06-26 0 0.880 0.880 0.900 0.880 0.910 31,000 27,940 0.9013 0.880 0.880 0.900 0.880 0.910 31,000 0.9013 -5.38%
2023-06-23 0 0.930 0.900 0.940 - - 0 0 - 0.930 0.900 0.940 - - 0 - 0.00%
2023-06-21 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2023-06-20 0 0.930 0.900 0.940 - - 0 0 - 0.930 0.900 0.940 - - 0 - 0.00%
2023-06-19 0 0.930 0.900 0.930 0.900 0.950 24,000 22,330 0.9304 0.930 0.900 0.930 0.900 0.950 24,000 0.9304 3.33%
2023-06-16 0 0.900 0.900 0.950 0.900 0.900 13,000 11,700 0.9000 0.900 0.900 0.950 0.900 0.900 13,000 0.9000 0.00%
2023-06-15 0 0.900 0.900 0.920 0.900 0.900 5,000 4,500 0.9000 0.900 0.900 0.920 0.900 0.900 5,000 0.9000 0.00%
2023-06-14 0 0.900 0.900 0.980 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.980 0.900 0.900 2,000 0.9000 0.00%
2023-06-13 0 0.900 0.900 0.910 0.900 0.930 9,000 8,130 0.9033 0.900 0.900 0.910 0.900 0.930 9,000 0.9033 -1.10%
2023-06-12 0 0.910 0.910 0.920 0.910 0.930 28,000 25,600 0.9143 0.910 0.910 0.920 0.910 0.930 28,000 0.9143 0.00%
2023-06-09 0 0.910 0.900 0.910 0.900 0.920 150,000 136,710 0.9114 0.910 0.900 0.910 0.900 0.920 150,000 0.9114 -2.15%
2023-06-08 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2023-06-07 0 0.930 0.900 0.930 0.900 0.930 23,000 21,260 0.9243 0.930 0.900 0.930 0.900 0.930 23,000 0.9243 1.09%
2023-06-06 0 0.920 0.910 0.940 0.920 0.930 14,000 13,000 0.9286 0.920 0.910 0.940 0.920 0.930 14,000 0.9286 0.00%
2023-06-05 0 0.920 0.910 0.920 0.920 0.920 200,000 184,000 0.9200 0.920 0.910 0.920 0.920 0.920 200,000 0.9200 2.22%
2023-06-02 0 0.900 0.900 0.930 0.900 0.900 2,000 1,850 0.9250 0.900 0.900 0.930 0.900 0.900 2,000 0.9250 0.00%
2023-06-01 0 0.900 0.900 0.960 0.900 0.910 135,000 122,810 0.9097 0.900 0.900 0.960 0.900 0.910 135,000 0.9097 -2.17%
2023-05-31 0 0.920 0.920 0.960 0.920 0.920 314,000 288,880 0.9200 0.920 0.920 0.960 0.920 0.920 314,000 0.9200 2.22%
2023-05-30 0 0.900 0.900 0.980 0.900 0.910 88,000 79,220 0.9002 0.900 0.900 0.980 0.900 0.910 88,000 0.9002 0.00%
2023-05-29 0 0.900 0.900 0.940 0.900 0.920 27,000 24,820 0.9193 0.900 0.900 0.940 0.900 0.920 27,000 0.9193 0.00%
2023-05-25 0 0.900 0.900 0.920 0.890 0.930 232,000 209,980 0.9051 0.900 0.900 0.920 0.890 0.930 232,000 0.9051 -3.23%
2023-05-24 0 0.930 0.930 0.990 0.920 0.940 66,000 61,970 0.9389 0.930 0.930 0.990 0.920 0.940 66,000 0.9389 -1.06%
2023-05-23 0 0.940 0.930 0.950 0.940 0.950 25,000 23,590 0.9436 0.940 0.930 0.950 0.940 0.950 25,000 0.9436 -6.00%
2023-05-22 0 1.000 0.940 1.000 0.940 1.000 46,000 43,620 0.9483 1.000 0.940 1.000 0.940 1.000 46,000 0.9483 6.38%
2023-05-19 0 0.940 0.940 0.980 0.920 0.990 7,000 6,620 0.9457 0.940 0.940 0.980 0.920 0.990 7,000 0.9457 -2.08%
2023-05-18 0 0.960 0.940 1.000 0.950 0.960 211,000 201,140 0.9533 0.960 0.940 1.000 0.950 0.960 211,000 0.9533 0.00%
2023-05-17 0 0.960 0.960 0.990 0.960 0.990 30,000 29,670 0.9890 0.960 0.960 0.990 0.960 0.990 30,000 0.9890 -3.03%
2023-05-16 0 0.990 0.980 0.990 0.970 0.990 43,000 42,320 0.9842 0.990 0.980 0.990 0.970 0.990 43,000 0.9842 1.02%
2023-05-15 0 0.980 0.960 0.980 0.960 0.980 14,000 13,460 0.9614 0.980 0.960 0.980 0.960 0.980 14,000 0.9614 2.08%
2023-05-12 0 0.960 0.960 1.030 0.960 1.030 97,000 99,130 1.0220 0.960 0.960 1.030 0.960 1.030 97,000 1.0220 -3.03%
2023-05-11 0 0.990 0.970 1.000 0.960 0.990 32,000 31,290 0.9778 0.990 0.970 1.000 0.960 0.990 32,000 0.9778 1.02%
2023-05-10 0 0.980 0.970 1.040 0.980 1.020 207,000 210,040 1.0147 0.980 0.970 1.040 0.980 1.020 207,000 1.0147 -1.01%
2023-05-09 0 0.990 0.960 0.990 0.960 1.020 24,000 23,200 0.9667 0.990 0.960 0.990 0.960 1.020 24,000 0.9667 3.13%
2023-05-08 0 0.960 0.960 1.000 0.960 0.960 319,000 306,240 0.9600 0.960 0.960 1.000 0.960 0.960 319,000 0.9600 1.05%
2023-05-05 0 0.950 0.930 0.970 0.950 1.030 31,000 30,230 0.9752 0.950 0.930 0.970 0.950 1.030 31,000 0.9752 -1.04%
2023-05-04 0 0.960 0.950 1.000 0.930 0.960 155,000 148,000 0.9548 0.960 0.950 1.000 0.930 0.960 155,000 0.9548 1.05%
2023-05-03 0 0.950 0.950 0.990 0.950 0.960 26,000 24,900 0.9577 0.950 0.950 0.990 0.950 0.960 26,000 0.9577 -1.04%
2023-05-02 0 0.960 0.960 1.000 0.950 1.070 27,000 27,160 1.0059 0.960 0.960 1.000 0.950 1.070 27,000 1.0059 1.05%
2023-04-28 0 0.950 0.950 0.960 0.950 0.960 85,000 80,900 0.9518 0.950 0.950 0.960 0.950 0.960 85,000 0.9518 -1.04%
2023-04-27 0 0.960 0.960 0.970 0.960 0.970 48,000 46,510 0.9690 0.960 0.960 0.970 0.960 0.970 48,000 0.9690 -2.04%
2023-04-26 0 0.980 0.940 1.000 0.940 0.980 90,000 85,190 0.9466 0.980 0.940 1.000 0.940 0.980 90,000 0.9466 7.69%
2023-04-25 0 0.910 0.910 0.980 0.900 0.990 84,000 77,370 0.9211 0.910 0.910 0.980 0.900 0.990 84,000 0.9211 -9.00%
2023-04-24 0 1.000 1.000 1.020 0.990 1.010 89,000 89,300 1.0034 1.000 1.000 1.020 0.990 1.010 89,000 1.0034 0.00%
2023-04-21 0 1.000 1.000 1.050 0.990 1.010 466,000 466,050 1.0001 1.000 1.000 1.050 0.990 1.010 466,000 1.0001 -1.96%
2023-04-20 0 1.020 1.020 1.040 1.000 1.040 47,000 48,030 1.0219 1.020 1.020 1.040 1.000 1.040 47,000 1.0219 -1.92%
2023-04-19 0 1.040 1.030 1.070 1.040 1.080 65,000 68,710 1.0571 1.040 1.030 1.070 1.040 1.080 65,000 1.0571 0.97%
2023-04-18 0 1.030 1.030 1.050 1.030 1.030 52,000 53,560 1.0300 1.030 1.030 1.050 1.030 1.030 52,000 1.0300 0.00%
2023-04-17 0 1.030 1.030 1.060 1.020 1.070 80,000 83,640 1.0455 1.030 1.030 1.060 1.020 1.070 80,000 1.0455 -3.74%
2023-04-14 0 1.070 1.070 1.080 1.060 1.080 122,000 131,100 1.0746 1.070 1.070 1.080 1.060 1.080 122,000 1.0746 0.00%
2023-04-13 0 1.070 1.070 1.080 1.060 1.080 2,000 2,140 1.0700 1.070 1.070 1.080 1.060 1.080 2,000 1.0700 -0.93%
2023-04-12 0 1.080 1.080 1.090 1.070 1.080 104,000 112,300 1.0798 1.080 1.080 1.090 1.070 1.080 104,000 1.0798 0.00%
2023-04-11 0 1.080 1.070 1.080 1.080 1.090 84,000 90,770 1.0806 1.080 1.070 1.080 1.080 1.090 84,000 1.0806 0.00%
2023-04-06 0 1.080 1.080 1.100 1.080 1.090 119,000 128,680 1.0813 1.080 1.080 1.100 1.080 1.090 119,000 1.0813 0.00%
2023-04-04 0 1.080 1.070 1.080 1.070 1.090 186,000 201,570 1.0837 1.080 1.070 1.080 1.070 1.090 186,000 1.0837 -0.92%
2023-04-03 0 1.090 1.080 1.120 1.070 1.120 34,000 37,260 1.0959 1.090 1.080 1.120 1.070 1.120 34,000 1.0959 -0.91%
2023-03-31 0 1.100 1.080 1.110 - - 0 0 - 1.100 1.080 1.110 - - 0 - 0.00%
2023-03-30 0 1.100 1.100 1.130 1.100 1.130 100,000 111,810 1.1181 1.100 1.100 1.130 1.100 1.130 100,000 1.1181 1.85%
2023-03-29 0 1.080 1.080 1.130 1.070 1.130 358,000 398,050 1.1119 1.080 1.080 1.130 1.070 1.130 358,000 1.1119 0.93%
2023-03-28 0 1.070 1.070 1.080 1.050 1.080 561,000 604,750 1.0780 1.070 1.070 1.080 1.050 1.080 561,000 1.0780 2.88%
2023-03-27 0 1.040 1.040 1.090 1.040 1.250 2,860,000 3,100,960 1.0843 1.040 1.040 1.090 1.040 1.250 2,860,000 1.0843 -24.64%
2023-03-24 0 1.380 1.350 1.410 - - 0 0 - 1.380 1.350 1.410 - - 0 - 0.00%
2023-03-23 0 1.380 1.360 1.410 1.360 1.380 94,000 129,600 1.3787 1.380 1.360 1.410 1.360 1.380 94,000 1.3787 1.47%
2023-03-22 0 1.360 1.360 1.380 1.340 1.380 25,000 34,350 1.3740 1.360 1.360 1.380 1.340 1.380 25,000 1.3740 -0.73%
2023-03-21 0 1.370 1.340 1.380 1.330 1.370 105,000 142,090 1.3532 1.370 1.340 1.380 1.330 1.370 105,000 1.3532 0.74%
2023-03-20 0 1.360 1.350 1.360 1.360 1.370 14,000 19,080 1.3629 1.360 1.350 1.360 1.360 1.370 14,000 1.3629 -1.45%
2023-03-17 0 1.380 1.380 1.410 1.340 1.380 112,000 154,060 1.3755 1.380 1.380 1.410 1.340 1.380 112,000 1.3755 2.22%
2023-03-16 0 1.350 1.350 1.370 - - 0 0 - 1.350 1.350 1.370 - - 0 - 0.00%
2023-03-15 0 1.350 1.350 1.370 1.350 1.360 101,000 137,280 1.3592 1.350 1.350 1.370 1.350 1.360 101,000 1.3592 0.00%
2023-03-14 0 1.350 1.350 1.370 1.350 1.360 22,000 29,900 1.3591 1.350 1.350 1.370 1.350 1.360 22,000 1.3591 -1.46%
2023-03-13 0 1.370 1.370 1.380 1.370 1.370 30,000 41,100 1.3700 1.370 1.370 1.380 1.370 1.370 30,000 1.3700 0.00%
2023-03-10 0 1.370 1.370 1.380 1.370 1.380 6,000 8,270 1.3783 1.370 1.370 1.380 1.370 1.380 6,000 1.3783 -0.72%
2023-03-09 0 1.380 1.380 1.410 - - 0 0 - 1.380 1.380 1.410 - - 0 - 0.73%
2023-03-08 0 1.370 1.370 1.400 1.370 1.380 7,000 9,650 1.3786 1.370 1.370 1.400 1.370 1.380 7,000 1.3786 -0.72%
2023-03-07 0 1.380 1.380 1.390 1.380 1.390 30,000 41,640 1.3880 1.380 1.380 1.390 1.380 1.390 30,000 1.3880 -0.72%
2023-03-06 0 1.390 1.360 1.410 1.360 1.410 37,000 51,710 1.3976 1.390 1.360 1.410 1.360 1.410 37,000 1.3976 0.00%
2023-03-03 0 1.390 1.390 1.400 1.370 1.390 2,000 2,760 1.3800 1.390 1.390 1.400 1.370 1.390 2,000 1.3800 -0.71%
2023-03-02 0 1.400 1.380 1.400 1.340 1.400 51,000 71,080 1.3937 1.400 1.380 1.400 1.340 1.400 51,000 1.3937 2.19%
2023-03-01 0 1.370 1.340 1.370 1.330 1.380 22,000 29,510 1.3414 1.370 1.340 1.370 1.330 1.380 22,000 1.3414 2.24%
2023-02-28 0 1.340 1.340 1.380 1.340 1.380 50,000 68,080 1.3616 1.340 1.340 1.380 1.340 1.380 50,000 1.3616 -2.19%
2023-02-27 0 1.370 1.370 1.380 1.370 1.380 8,000 11,030 1.3788 1.370 1.370 1.380 1.370 1.380 8,000 1.3788 0.00%
2023-02-24 0 1.370 1.370 1.390 1.370 1.390 13,000 18,050 1.3885 1.370 1.370 1.390 1.370 1.390 13,000 1.3885 0.00%
2023-02-23 0 1.370 1.370 1.400 1.370 1.400 7,000 9,770 1.3957 1.370 1.370 1.400 1.370 1.400 7,000 1.3957 -2.84%
2023-02-22 0 1.410 1.380 1.410 - - 0 0 - 1.410 1.380 1.410 - - 0 - 0.00%
2023-02-21 0 1.410 1.370 1.410 1.370 1.440 75,000 103,480 1.3797 1.410 1.370 1.410 1.370 1.440 75,000 1.3797 2.92%
2023-02-20 0 1.370 1.360 1.420 1.360 1.430 180,000 250,070 1.3893 1.370 1.360 1.420 1.360 1.430 180,000 1.3893 0.74%
2023-02-17 0 1.360 1.360 1.410 1.360 1.360 11,000 14,960 1.3600 1.360 1.360 1.410 1.360 1.360 11,000 1.3600 -0.73%
2023-02-16 0 1.370 1.370 1.410 1.360 1.360 6,000 8,160 1.3600 1.370 1.370 1.410 1.360 1.360 6,000 1.3600 0.74%
2023-02-15 0 1.360 1.360 1.410 1.360 1.440 34,000 47,200 1.3882 1.360 1.360 1.410 1.360 1.440 34,000 1.3882 -2.16%
2023-02-14 0 1.390 1.390 1.420 1.390 1.430 51,000 71,780 1.4075 1.390 1.390 1.420 1.390 1.430 51,000 1.4075 -2.80%
2023-02-13 0 1.430 1.390 1.430 1.390 1.430 55,000 76,610 1.3929 1.430 1.390 1.430 1.390 1.430 55,000 1.3929 3.62%
2023-02-10 0 1.380 1.380 1.440 1.380 1.440 50,000 69,840 1.3968 1.380 1.380 1.440 1.380 1.440 50,000 1.3968 -2.82%
2023-02-09 0 1.420 1.420 1.430 - - 0 0 - 1.420 1.420 1.430 - - 0 - 0.00%
2023-02-08 0 1.420 1.420 1.430 1.380 1.420 18,000 25,210 1.4006 1.420 1.420 1.430 1.380 1.420 18,000 1.4006 1.43%
2023-02-07 0 1.400 1.390 1.440 1.400 1.440 2,000 2,840 1.4200 1.400 1.390 1.440 1.400 1.440 2,000 1.4200 0.00%
2023-02-06 0 1.400 1.400 1.450 1.390 1.400 29,000 40,400 1.3931 1.400 1.400 1.450 1.390 1.400 29,000 1.3931 -1.41%
2023-02-03 0 1.420 1.420 1.450 1.420 1.450 7,000 9,970 1.4243 1.420 1.420 1.450 1.420 1.450 7,000 1.4243 0.00%
2023-02-02 0 1.420 1.420 1.440 1.400 1.450 105,000 149,750 1.4262 1.420 1.420 1.440 1.400 1.450 105,000 1.4262 -1.39%
2023-02-01 0 1.440 1.390 1.450 1.390 1.440 143,000 199,900 1.3979 1.440 1.390 1.450 1.390 1.440 143,000 1.3979 0.00%
2023-01-31 0 1.440 1.410 1.450 1.410 1.450 17,000 24,370 1.4335 1.440 1.410 1.450 1.410 1.450 17,000 1.4335 2.13%
2023-01-30 0 1.410 1.410 1.450 - - 0 0 - 1.410 1.410 1.450 - - 0 - 1.44%
2023-01-27 0 1.390 1.390 1.460 1.370 1.450 105,000 147,590 1.4056 1.390 1.390 1.460 1.370 1.450 105,000 1.4056 -4.14%
2023-01-26 0 1.450 1.410 1.450 1.410 1.460 17,000 24,610 1.4476 1.450 1.410 1.450 1.410 1.460 17,000 1.4476 2.84%
2023-01-20 0 1.410 1.390 1.420 - - 0 0 - 1.410 1.390 1.420 - - 0 - 0.00%
2023-01-19 0 1.410 1.370 1.450 - - 0 0 - 1.410 1.370 1.450 - - 0 - 0.00%
2023-01-18 0 1.410 1.380 1.410 1.410 1.410 17,000 23,970 1.4100 1.410 1.380 1.410 1.410 1.410 17,000 1.4100 1.44%
2023-01-17 0 1.390 1.390 1.410 1.380 1.410 6,000 8,430 1.4050 1.390 1.390 1.410 1.380 1.410 6,000 1.4050 0.00%
2023-01-16 0 1.390 1.390 1.400 1.390 1.400 54,000 75,500 1.3981 1.390 1.390 1.400 1.390 1.400 54,000 1.3981 -0.71%
2023-01-13 0 1.400 1.380 1.400 1.350 1.420 41,000 56,710 1.3832 1.400 1.380 1.400 1.350 1.420 41,000 1.3832 0.00%
2023-01-12 0 1.400 1.400 1.440 - - 0 0 - 1.400 1.400 1.440 - - 0 - 1.45%
2023-01-11 0 1.380 1.370 1.400 1.380 1.400 24,000 33,580 1.3992 1.380 1.370 1.400 1.380 1.400 24,000 1.3992 -1.43%
2023-01-10 0 1.400 1.370 1.400 1.400 1.440 25,000 35,240 1.4096 1.400 1.370 1.400 1.400 1.440 25,000 1.4096 0.00%
2023-01-09 0 1.400 1.370 1.400 1.400 1.410 99,000 138,630 1.4003 1.400 1.370 1.400 1.400 1.410 99,000 1.4003 0.00%
2023-01-06 0 1.400 1.400 1.450 1.380 1.400 31,000 43,380 1.3994 1.400 1.400 1.450 1.380 1.400 31,000 1.3994 0.00%
2023-01-05 0 1.400 1.400 1.450 1.390 1.460 13,000 18,810 1.4469 1.400 1.400 1.450 1.390 1.460 13,000 1.4469 -3.45%
2023-01-04 0 1.450 1.430 1.450 1.360 1.450 197,000 281,450 1.4287 1.450 1.430 1.450 1.360 1.450 197,000 1.4287 3.57%
2023-01-03 0 1.400 1.400 1.440 1.390 1.390 5,000 6,950 1.3900 1.400 1.400 1.440 1.390 1.390 5,000 1.3900 0.72%
2022-12-30 0 1.390 1.390 1.440 1.350 1.400 7,000 9,750 1.3929 1.390 1.390 1.440 1.350 1.400 7,000 1.3929 -1.42%
2022-12-29 0 1.410 1.340 1.410 1.420 1.420 51,000 72,350 1.4186 1.410 1.340 1.410 1.420 1.420 51,000 1.4186 -1.40%
2022-12-28 0 1.430 1.350 1.430 1.440 1.440 9,000 12,880 1.4311 1.430 1.350 1.430 1.440 1.440 9,000 1.4311 5.15%
2022-12-23 0 1.360 1.340 1.430 - - 0 0 - 1.360 1.340 1.430 - - 0 - 0.00%
2022-12-22 0 1.360 1.350 1.370 1.340 1.370 601,000 817,390 1.3600 1.360 1.350 1.370 1.340 1.370 601,000 1.3600 0.74%
2022-12-21 0 1.350 1.350 1.440 1.350 1.360 2,000 2,710 1.3550 1.350 1.350 1.440 1.350 1.360 2,000 1.3550 -0.74%
2022-12-20 0 1.360 1.350 1.440 1.360 1.360 6,000 8,160 1.3600 1.360 1.350 1.440 1.360 1.360 6,000 1.3600 -2.86%
2022-12-19 0 1.400 1.340 1.440 - - 0 0 - 1.400 1.340 1.440 - - 0 - 0.00%
2022-12-16 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2022-12-15 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2022-12-14 0 1.400 1.370 1.400 1.400 1.410 7,000 9,860 1.4086 1.400 1.370 1.400 1.400 1.410 7,000 1.4086 0.00%
2022-12-13 0 1.400 1.390 1.400 - - 0 0 - 1.400 1.390 1.400 - - 0 - -1.41%
2022-12-12 0 1.420 1.420 1.440 - - 0 0 - 1.420 1.420 1.440 - - 0 - 0.00%
2022-12-09 0 1.420 1.420 1.450 1.330 1.420 272,000 375,050 1.3789 1.420 1.420 1.450 1.330 1.420 272,000 1.3789 0.00%
2022-12-08 0 1.420 1.350 1.420 - - 0 0 - 1.420 1.350 1.420 - - 0 - 0.00%
2022-12-07 0 1.420 1.360 1.420 1.420 1.430 218,000 311,660 1.4296 1.420 1.360 1.420 1.420 1.430 218,000 1.4296 4.41%
2022-12-06 0 1.360 1.340 1.380 - - 0 0 - 1.360 1.340 1.380 - - 0 - 0.00%
2022-12-05 0 1.360 1.330 1.440 1.330 1.370 39,000 53,030 1.3597 1.360 1.330 1.440 1.330 1.370 39,000 1.3597 0.00%
2022-12-02 0 1.360 1.330 1.360 - - 0 0 - 1.360 1.330 1.360 - - 0 - 0.00%
2022-12-01 0 1.360 1.350 1.390 1.350 1.360 97,000 131,810 1.3589 1.360 1.350 1.390 1.350 1.360 97,000 1.3589 3.03%
2022-11-30 0 1.320 1.320 1.360 1.310 1.350 67,000 89,030 1.3288 1.320 1.320 1.360 1.310 1.350 67,000 1.3288 -2.94%
2022-11-29 0 1.360 1.310 1.360 - - 0 0 - 1.360 1.310 1.360 - - 0 - -1.45%
2022-11-28 0 1.380 1.270 1.390 1.310 1.380 13,000 17,690 1.3608 1.380 1.270 1.390 1.310 1.380 13,000 1.3608 2.22%
2022-11-25 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2022-11-24 0 1.350 1.300 1.380 - - 0 0 - 1.350 1.300 1.380 - - 0 - 0.00%
2022-11-23 0 1.350 1.280 1.370 - - 0 0 - 1.350 1.280 1.370 - - 0 - 0.00%
2022-11-22 0 1.350 1.260 1.390 - - 0 0 - 1.350 1.260 1.390 - - 0 - 0.00%
2022-11-21 0 1.350 1.260 1.390 - - 0 0 - 1.350 1.260 1.390 - - 0 - 0.00%
2022-11-18 0 1.350 1.290 1.380 1.350 1.380 32,000 43,380 1.3556 1.350 1.290 1.380 1.350 1.380 32,000 1.3556 0.00%
2022-11-17 0 1.350 1.350 1.360 - - 0 0 - 1.350 1.350 1.360 - - 0 - 0.00%
2022-11-16 0 1.350 1.310 1.350 1.310 1.360 4,000 5,370 1.3425 1.350 1.310 1.350 1.310 1.360 4,000 1.3425 -0.74%
2022-11-15 0 1.360 1.360 1.390 1.340 1.340 2,000 2,680 1.3400 1.360 1.360 1.390 1.340 1.340 2,000 1.3400 3.03%
2022-11-14 0 1.320 1.320 1.350 1.300 1.320 65,000 85,650 1.3177 1.320 1.320 1.350 1.300 1.320 65,000 1.3177 2.33%
2022-11-11 0 1.290 1.290 1.340 1.280 1.300 137,000 178,020 1.2994 1.290 1.290 1.340 1.280 1.300 137,000 1.2994 0.78%
2022-11-10 0 1.280 1.280 1.340 1.280 1.280 69,000 88,320 1.2800 1.280 1.280 1.340 1.280 1.280 69,000 1.2800 -4.48%
2022-11-09 0 1.340 1.280 1.360 - - 0 0 - 1.340 1.280 1.360 - - 0 - 0.00%
2022-11-08 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - -0.74%
2022-11-07 0 1.350 1.280 1.370 1.260 1.350 6,000 7,880 1.3133 1.350 1.280 1.370 1.260 1.350 6,000 1.3133 8.00%
2022-11-04 0 1.250 1.250 1.300 1.240 1.240 40,000 49,600 1.2400 1.250 1.250 1.300 1.240 1.240 40,000 1.2400 0.00%
2022-11-03 0 1.250 1.250 1.380 1.240 1.250 94,000 116,650 1.2410 1.250 1.250 1.380 1.240 1.250 94,000 1.2410 0.00%
2022-11-02 0 1.250 1.250 1.270 1.240 1.240 160,000 198,400 1.2400 1.250 1.250 1.270 1.240 1.240 160,000 1.2400 0.81%
2022-11-01 0 1.240 1.220 1.300 - - 0 0 - 1.240 1.220 1.300 - - 0 - 0.00%
2022-10-31 0 1.240 1.240 1.300 1.240 1.240 3,000 3,720 1.2400 1.240 1.240 1.300 1.240 1.240 3,000 1.2400 0.00%
2022-10-28 0 1.240 1.240 1.310 1.240 1.240 5,000 6,200 1.2400 1.240 1.240 1.310 1.240 1.240 5,000 1.2400 -5.34%
2022-10-27 0 1.310 1.310 1.390 1.300 1.300 1,000 1,300 1.3000 1.310 1.310 1.390 1.300 1.300 1,000 1.3000 3.15%
2022-10-26 0 1.270 1.270 1.300 1.240 1.270 62,000 78,530 1.2666 1.270 1.270 1.300 1.240 1.270 62,000 1.2666 1.60%
2022-10-25 0 1.250 1.250 1.280 1.240 1.260 104,000 129,000 1.2404 1.250 1.250 1.280 1.240 1.260 104,000 1.2404 -0.79%
2022-10-24 0 1.260 1.210 1.280 1.230 1.270 274,000 343,180 1.2525 1.260 1.210 1.280 1.230 1.270 274,000 1.2525 -1.56%
2022-10-21 0 1.280 1.280 1.390 1.280 1.300 103,000 133,340 1.2946 1.280 1.280 1.390 1.280 1.300 103,000 1.2946 -1.54%
2022-10-20 0 1.300 1.300 1.380 1.260 1.300 161,000 208,460 1.2948 1.300 1.300 1.380 1.260 1.300 161,000 1.2948 0.00%
2022-10-19 0 1.300 1.300 1.380 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2022-10-18 0 1.300 1.300 1.320 1.270 1.320 72,000 94,300 1.3097 1.300 1.300 1.320 1.270 1.320 72,000 1.3097 4.00%
2022-10-17 0 1.250 1.250 1.310 1.230 1.270 17,000 21,040 1.2376 1.250 1.250 1.310 1.230 1.270 17,000 1.2376 -3.10%
2022-10-14 0 1.290 1.280 1.290 1.260 1.320 20,000 25,600 1.2800 1.290 1.280 1.290 1.260 1.320 20,000 1.2800 1.57%
2022-10-13 0 1.270 1.270 1.320 1.260 1.310 103,000 131,230 1.2741 1.270 1.270 1.320 1.260 1.310 103,000 1.2741 -2.31%
2022-10-12 0 1.300 1.300 1.310 1.290 1.310 26,000 33,700 1.2962 1.300 1.300 1.310 1.290 1.310 26,000 1.2962 -2.26%
2022-10-11 0 1.330 1.330 1.350 1.300 1.300 46,000 59,800 1.3000 1.330 1.330 1.350 1.300 1.300 46,000 1.3000 -1.48%
2022-10-10 0 1.350 1.310 1.370 - - 0 0 - 1.350 1.310 1.370 - - 0 - 0.00%
2022-10-07 0 1.350 1.350 1.370 1.310 1.350 121,000 161,360 1.3336 1.350 1.350 1.370 1.310 1.350 121,000 1.3336 -2.88%
2022-10-06 0 1.390 1.390 1.420 1.380 1.390 24,000 33,330 1.3888 1.390 1.390 1.420 1.380 1.390 24,000 1.3888 0.00%
2022-10-05 0 1.390 1.290 1.390 1.390 1.390 40,000 55,600 1.3900 1.390 1.290 1.390 1.390 1.390 40,000 1.3900 5.30%
2022-10-03 0 1.320 1.300 1.360 - - 0 0 - 1.320 1.300 1.360 - - 0 - 0.00%
2022-09-30 0 1.320 1.320 1.360 1.310 1.320 25,000 32,960 1.3184 1.320 1.320 1.360 1.310 1.320 25,000 1.3184 1.54%
2022-09-29 0 1.300 1.290 1.390 1.300 1.380 142,000 192,400 1.3549 1.300 1.290 1.390 1.300 1.380 142,000 1.3549 -4.41%
2022-09-28 0 1.360 1.290 1.410 - - 0 0 - 1.360 1.290 1.410 - - 0 - 0.00%
2022-09-27 0 1.360 1.320 1.430 1.270 1.360 327,000 440,130 1.3460 1.360 1.320 1.430 1.270 1.360 327,000 1.3460 3.03%
2022-09-26 0 1.320 1.320 1.380 - - 0 0 - 1.320 1.320 1.380 - - 0 - 0.00%
2022-09-23 0 1.320 1.320 1.390 1.280 1.380 4,000 5,420 1.3550 1.320 1.320 1.390 1.280 1.380 4,000 1.3550 -4.35%
2022-09-22 0 1.380 1.300 1.400 1.380 1.380 4,000 5,520 1.3800 1.380 1.300 1.400 1.380 1.380 4,000 1.3800 0.00%
2022-09-21 0 1.380 1.330 1.380 1.380 1.380 24,000 33,120 1.3800 1.380 1.330 1.380 1.380 1.380 24,000 1.3800 0.00%
2022-09-20 0 1.380 1.360 1.410 1.350 1.380 52,000 70,730 1.3602 1.380 1.360 1.410 1.350 1.380 52,000 1.3602 1.47%
2022-09-19 0 1.360 1.360 1.400 1.360 1.380 4,000 5,480 1.3700 1.360 1.360 1.400 1.360 1.380 4,000 1.3700 0.00%
2022-09-16 0 1.360 1.360 1.480 1.350 1.410 261,000 353,860 1.3558 1.360 1.360 1.480 1.350 1.410 261,000 1.3558 -3.55%
2022-09-15 0 1.410 1.410 1.450 1.410 1.440 245,000 347,610 1.4188 1.410 1.410 1.450 1.410 1.440 245,000 1.4188 -6.62%
2022-09-14 0 1.510 1.430 1.510 1.410 1.510 110,000 160,600 1.4600 1.510 1.430 1.510 1.410 1.510 110,000 1.4600 5.59%
2022-09-13 0 1.430 1.430 1.450 - - 0 0 - 1.430 1.430 1.450 - - 0 - 1.42%
2022-09-09 0 1.410 1.410 1.470 1.410 1.450 225,000 319,350 1.4193 1.410 1.410 1.470 1.410 1.450 225,000 1.4193 -1.40%
2022-09-08 0 1.430 1.420 1.460 1.430 1.450 52,000 74,700 1.4365 1.430 1.420 1.460 1.430 1.450 52,000 1.4365 0.00%
2022-09-07 0 1.430 1.430 1.470 1.420 1.430 38,000 53,940 1.4195 1.430 1.430 1.470 1.420 1.430 38,000 1.4195 -3.38%
2022-09-06 0 1.480 1.460 1.520 1.450 1.520 25,000 37,110 1.4844 1.480 1.460 1.520 1.450 1.520 25,000 1.4844 -0.67%
2022-09-05 0 1.490 1.450 1.490 1.420 1.490 14,000 20,670 1.4764 1.490 1.450 1.490 1.420 1.490 14,000 1.4764 4.20%
2022-09-02 0 1.430 1.430 1.490 1.410 1.420 15,000 21,290 1.4193 1.430 1.430 1.490 1.410 1.420 15,000 1.4193 -3.38%
2022-09-01 0 1.480 1.480 1.510 1.420 1.480 69,000 100,760 1.4603 1.480 1.480 1.510 1.420 1.480 69,000 1.4603 -1.33%
2022-08-31 0 1.500 1.500 1.520 1.500 1.500 10,000 15,000 1.5000 1.500 1.500 1.520 1.500 1.500 10,000 1.5000 0.00%
2022-08-30 0 1.500 1.470 1.500 1.460 1.500 138,000 202,740 1.4691 1.500 1.470 1.500 1.460 1.500 138,000 1.4691 1.35%
2022-08-29 0 1.480 1.480 1.500 1.450 1.570 152,000 225,140 1.4812 1.480 1.480 1.500 1.450 1.570 152,000 1.4812 -7.50%
2022-08-26 0 1.600 1.480 1.600 1.480 1.640 11,000 16,460 1.4964 1.600 1.480 1.600 1.480 1.640 11,000 1.4964 7.38%
2022-08-25 0 1.490 1.490 1.600 - - 0 0 - 1.490 1.490 1.600 - - 0 - 0.00%
2022-08-24 0 1.490 1.490 1.580 1.490 1.500 11,000 16,490 1.4991 1.490 1.490 1.580 1.490 1.500 11,000 1.4991 -2.61%
2022-08-23 0 1.530 1.530 1.620 - - 0 0 - 1.530 1.530 1.620 - - 0 - 0.00%
2022-08-22 0 1.530 1.530 1.550 1.530 1.550 8,000 12,380 1.5475 1.530 1.530 1.550 1.530 1.550 8,000 1.5475 0.00%
2022-08-19 0 1.530 1.530 1.550 1.490 1.550 126,000 193,270 1.5339 1.530 1.530 1.550 1.490 1.550 126,000 1.5339 7.75%
2022-08-18 0 1.420 1.420 1.490 1.420 1.500 87,000 125,280 1.4400 1.420 1.420 1.490 1.420 1.500 87,000 1.4400 -2.07%
2022-08-17 0 1.450 1.450 1.500 1.450 1.510 139,000 204,560 1.4717 1.450 1.450 1.500 1.450 1.510 139,000 1.4717 0.00%
2022-08-16 0 1.450 1.450 1.510 1.450 1.460 31,000 45,190 1.4577 1.450 1.450 1.510 1.450 1.460 31,000 1.4577 -0.68%
2022-08-15 0 1.460 1.460 1.510 1.460 1.460 19,000 27,740 1.4600 1.460 1.460 1.510 1.460 1.460 19,000 1.4600 0.69%
2022-08-12 0 1.450 1.450 1.510 1.430 1.510 29,000 42,260 1.4572 1.450 1.450 1.510 1.430 1.510 29,000 1.4572 -2.68%
2022-08-11 0 1.490 1.490 1.510 1.450 1.500 95,000 141,700 1.4916 1.490 1.490 1.510 1.450 1.500 95,000 1.4916 4.20%
2022-08-10 0 1.430 1.420 1.430 1.410 1.520 349,000 510,130 1.4617 1.430 1.420 1.430 1.410 1.520 349,000 1.4617 -5.30%
2022-08-09 0 1.510 1.510 1.570 1.500 1.640 642,000 965,680 1.5042 1.510 1.510 1.570 1.500 1.640 642,000 1.5042 -3.21%
2022-08-08 0 1.560 1.560 1.650 - - 0 0 - 1.560 1.560 1.650 - - 0 - 0.65%
2022-08-05 0 1.550 1.510 1.610 1.510 1.550 65,000 98,900 1.5215 1.550 1.510 1.610 1.510 1.550 65,000 1.5215 1.97%
2022-08-04 0 1.520 1.520 1.570 1.500 1.520 21,000 31,620 1.5057 1.520 1.520 1.570 1.500 1.520 21,000 1.5057 0.66%
2022-08-03 0 1.510 1.510 1.570 1.500 1.520 33,000 49,630 1.5039 1.510 1.510 1.570 1.500 1.520 33,000 1.5039 0.00%
2022-08-02 0 1.510 1.510 1.570 1.500 1.540 57,000 86,450 1.5167 1.510 1.510 1.570 1.500 1.540 57,000 1.5167 -1.95%
2022-08-01 0 1.540 1.540 1.600 1.540 1.580 128,000 198,570 1.5513 1.540 1.540 1.600 1.540 1.580 128,000 1.5513 -3.14%
2022-07-29 0 1.590 1.590 1.600 1.570 1.580 70,000 110,140 1.5734 1.590 1.590 1.600 1.570 1.580 70,000 1.5734 0.63%
2022-07-28 0 1.580 1.580 1.650 1.570 1.650 17,000 27,050 1.5912 1.580 1.580 1.650 1.570 1.650 17,000 1.5912 1.28%
2022-07-27 0 1.560 1.560 1.600 1.550 1.600 19,000 30,040 1.5811 1.560 1.560 1.600 1.550 1.600 19,000 1.5811 -2.50%
2022-07-26 0 1.600 1.590 1.600 1.550 1.600 47,000 73,180 1.5570 1.600 1.590 1.600 1.550 1.600 47,000 1.5570 3.23%
2022-07-25 0 1.550 1.570 1.610 1.550 1.600 381,000 596,150 1.5647 1.550 1.570 1.610 1.550 1.600 381,000 1.5647 -3.13%
2022-07-22 0 1.600 1.600 1.650 1.590 1.600 16,000 25,510 1.5944 1.600 1.600 1.650 1.590 1.600 16,000 1.5944 0.00%
2022-07-21 0 1.600 1.600 1.650 - - 0 0 - 1.600 1.600 1.650 - - 0 - 0.63%
2022-07-20 0 1.590 1.590 1.640 1.590 1.660 39,000 62,250 1.5962 1.590 1.590 1.640 1.590 1.660 39,000 1.5962 0.63%
2022-07-19 0 1.580 1.580 1.640 - - 0 0 - 1.580 1.580 1.640 - - 0 - 0.00%
2022-07-18 0 1.580 1.580 1.660 1.580 1.600 58,000 92,250 1.5905 1.580 1.580 1.660 1.580 1.600 58,000 1.5905 -1.86%
2022-07-15 0 1.610 1.610 1.660 1.600 1.610 10,000 16,030 1.6030 1.610 1.610 1.660 1.600 1.610 10,000 1.6030 -1.23%
2022-07-14 0 1.630 1.600 1.630 1.600 1.640 30,000 48,850 1.6283 1.630 1.600 1.630 1.600 1.640 30,000 1.6283 0.00%
2022-07-13 0 1.630 1.630 1.670 1.590 1.630 18,000 29,240 1.6244 1.630 1.630 1.670 1.590 1.630 18,000 1.6244 0.62%
2022-07-12 0 1.620 1.620 1.670 1.620 1.670 12,000 19,970 1.6642 1.620 1.620 1.670 1.620 1.670 12,000 1.6642 0.00%
2022-07-11 0 1.620 1.620 1.650 1.590 1.660 294,000 482,450 1.6410 1.620 1.620 1.650 1.590 1.660 294,000 1.6410 -2.41%
2022-07-08 0 1.660 1.660 1.680 1.620 1.640 13,000 21,210 1.6315 1.660 1.660 1.680 1.620 1.640 13,000 1.6315 -0.60%
2022-07-07 0 1.670 1.630 1.680 - - 0 0 - 1.670 1.630 1.680 - - 0 - 0.00%
2022-07-06 0 1.670 1.610 1.680 - - 0 0 - 1.670 1.610 1.680 - - 0 - 0.00%
2022-07-05 0 1.670 1.610 1.680 - - 0 0 - 1.670 1.610 1.680 - - 0 - 0.00%
2022-07-04 0 1.670 1.670 1.680 1.570 1.700 85,000 139,710 1.6436 1.670 1.670 1.680 1.570 1.700 85,000 1.6436 4.84%
2022-06-30 0 1.710 1.710 1.760 1.710 1.770 23,000 40,080 1.7426 1.593 1.593 1.639 1.593 1.649 24,692 1.6232 -1.16%
2022-06-29 0 1.730 1.730 1.740 1.730 1.780 29,000 51,570 1.7783 1.611 1.611 1.621 1.611 1.658 31,133 1.6564 0.00%
2022-06-28 0 1.730 1.730 1.780 1.730 1.800 21,000 37,520 1.7867 1.611 1.611 1.658 1.611 1.677 22,545 1.6643 0.00%
2022-06-27 0 1.730 1.700 1.740 1.700 1.740 689,000 1,171,820 1.7008 1.611 1.584 1.621 1.584 1.621 739,678 1.5842 2.37%
2022-06-24 0 1.690 1.690 1.740 1.690 1.710 20,000 34,110 1.7055 1.574 1.574 1.621 1.574 1.593 21,471 1.5886 0.00%
2022-06-23 0 1.690 1.690 1.770 1.690 1.690 16,000 27,040 1.6900 1.574 1.574 1.649 1.574 1.574 17,177 1.5742 0.00%
2022-06-22 0 1.690 1.690 1.720 1.680 1.690 14,000 23,650 1.6893 1.574 1.574 1.602 1.565 1.574 15,030 1.5735 0.00%
2022-06-21 0 1.690 1.690 1.760 1.680 1.760 20,000 33,720 1.6860 1.574 1.574 1.639 1.565 1.639 21,471 1.5705 0.00%
2022-06-20 0 1.690 1.690 1.790 1.680 1.690 51,000 86,160 1.6894 1.574 1.574 1.667 1.565 1.574 54,751 1.5737 0.00%
2022-06-17 0 1.690 1.690 1.780 - - 0 0 - 1.574 1.574 1.658 - - 0 - 0.60%
2022-06-16 0 1.680 1.680 1.790 1.670 1.700 13,000 21,870 1.6823 1.565 1.565 1.667 1.556 1.584 13,956 1.5670 -1.18%
2022-06-15 0 1.700 1.690 1.780 1.700 1.730 13,000 22,180 1.7062 1.584 1.574 1.658 1.584 1.611 13,956 1.5893 -0.58%
2022-06-14 0 1.710 1.710 1.720 1.660 1.790 111,000 187,690 1.6909 1.593 1.593 1.602 1.546 1.667 119,164 1.5751 0.00%
2022-06-13 0 1.710 1.700 1.710 1.710 1.710 18,000 30,780 1.7100 1.593 1.584 1.593 1.593 1.593 19,324 1.5928 0.00%
2022-06-10 0 1.710 1.710 1.760 1.710 1.760 90,000 154,770 1.7197 1.593 1.593 1.639 1.593 1.639 96,620 1.6018 -0.58%
2022-06-09 0 1.720 1.700 1.750 1.700 1.740 26,000 44,620 1.7162 1.602 1.584 1.630 1.584 1.621 27,912 1.5986 1.78%
2022-06-08 0 1.690 1.690 1.750 1.680 1.760 35,000 61,020 1.7434 1.574 1.574 1.630 1.565 1.639 37,574 1.6240 -3.43%
2022-06-07 0 1.750 1.750 1.770 1.690 1.770 57,000 99,610 1.7475 1.630 1.630 1.649 1.574 1.649 61,193 1.6278 3.55%
2022-06-06 0 1.690 1.680 1.710 1.690 1.710 72,000 121,820 1.6919 1.574 1.565 1.593 1.574 1.593 77,296 1.5760 -1.17%
2022-06-02 0 1.710 1.700 1.730 1.670 1.710 34,000 57,630 1.6950 1.593 1.584 1.611 1.556 1.593 36,501 1.5789 1.79%
2022-06-01 0 1.680 1.650 1.690 1.650 1.690 24,000 40,410 1.6838 1.565 1.537 1.574 1.537 1.574 25,765 1.5684 -0.59%
2022-05-31 0 1.690 1.690 1.700 1.650 1.700 98,000 162,450 1.6577 1.574 1.574 1.584 1.537 1.584 105,208 1.5441 1.81%
2022-05-30 0 1.660 1.660 1.730 1.650 1.730 22,000 36,540 1.6609 1.546 1.546 1.611 1.537 1.611 23,618 1.5471 -0.60%
2022-05-27 0 1.670 1.670 1.700 1.660 1.700 18,000 30,010 1.6672 1.556 1.556 1.584 1.546 1.584 19,324 1.5530 0.00%
2022-05-26 0 1.670 1.670 1.740 1.670 1.740 43,000 72,240 1.6800 1.556 1.556 1.621 1.556 1.621 46,163 1.5649 0.00%
2022-05-25 0 1.670 1.670 1.750 1.670 1.680 94,000 157,180 1.6721 1.556 1.556 1.630 1.556 1.565 100,914 1.5576 0.00%
2022-05-24 0 1.670 1.670 1.680 1.670 1.700 189,000 316,800 1.6762 1.556 1.556 1.565 1.556 1.584 202,902 1.5613 0.00%
2022-05-23 0 1.670 1.670 1.700 1.640 1.700 44,000 74,340 1.6895 1.556 1.556 1.584 1.528 1.584 47,236 1.5738 0.00%
2022-05-20 0 1.670 1.670 1.700 1.660 1.750 59,000 100,340 1.7007 1.556 1.556 1.584 1.546 1.630 63,340 1.5842 -0.60%
2022-05-19 0 1.680 1.650 1.700 1.670 1.690 45,000 75,500 1.6778 1.565 1.537 1.584 1.556 1.574 48,310 1.5628 0.60%
2022-05-18 0 1.670 1.670 1.700 1.650 1.670 156,000 258,940 1.6599 1.556 1.556 1.584 1.537 1.556 167,474 1.5461 1.21%
2022-05-17 0 1.650 1.650 1.700 1.630 1.660 72,000 119,060 1.6536 1.537 1.537 1.584 1.518 1.546 77,296 1.5403 0.00%
2022-05-16 0 1.650 1.650 1.670 1.650 1.660 51,000 84,500 1.6569 1.537 1.537 1.556 1.537 1.546 54,751 1.5433 0.00%
2022-05-13 0 1.650 1.650 1.700 1.550 1.690 260,000 429,030 1.6501 1.537 1.537 1.584 1.444 1.574 279,124 1.5371 -2.94%
2022-05-12 0 1.700 1.620 1.700 1.620 1.720 165,000 271,360 1.6446 1.584 1.509 1.584 1.509 1.602 177,136 1.5319 -1.16%
2022-05-11 0 1.720 1.720 1.760 - - 0 0 - 1.602 1.602 1.639 - - 0 - 0.00%
2022-05-10 0 1.720 1.720 1.770 1.710 1.800 5,000 8,670 1.7340 1.602 1.602 1.649 1.593 1.677 5,368 1.6152 -4.44%
2022-05-06 0 1.800 1.730 1.800 - - 0 0 - 1.677 1.611 1.677 - - 0 - 0.00%
2022-05-05 0 1.800 1.790 1.800 1.790 1.810 20,000 36,010 1.8005 1.677 1.667 1.677 1.667 1.686 21,471 1.6771 -0.55%
2022-05-04 0 1.810 1.720 1.820 1.810 1.830 21,000 38,030 1.8110 1.686 1.602 1.695 1.686 1.705 22,545 1.6869 0.00%
2022-05-03 0 1.810 1.720 1.840 1.710 1.810 44,000 79,030 1.7961 1.686 1.602 1.714 1.593 1.686 47,236 1.6731 0.56%
2022-04-29 0 1.800 1.760 1.800 1.760 1.800 57,000 102,000 1.7895 1.677 1.639 1.677 1.639 1.677 61,193 1.6669 0.00%
2022-04-28 0 1.800 1.750 1.800 1.760 1.810 149,000 266,820 1.7907 1.677 1.630 1.677 1.639 1.686 159,959 1.6680 1.12%
2022-04-27 0 1.780 1.720 1.780 1.650 1.790 491,000 850,840 1.7329 1.658 1.602 1.658 1.537 1.667 527,115 1.6141 3.49%
2022-04-26 0 1.720 1.680 1.750 1.680 1.750 34,000 57,350 1.6868 1.602 1.565 1.630 1.565 1.630 36,501 1.5712 1.78%
2022-04-25 0 1.690 1.660 1.710 1.670 1.700 212,000 357,540 1.6865 1.574 1.546 1.593 1.556 1.584 227,593 1.5710 -0.59%
2022-04-22 0 1.700 1.700 1.750 1.690 1.750 105,000 178,590 1.7009 1.584 1.584 1.630 1.574 1.630 112,723 1.5843 0.00%
2022-04-21 0 1.700 1.700 1.740 1.700 1.710 205,000 350,180 1.7082 1.584 1.584 1.621 1.584 1.593 220,078 1.5912 -3.95%
2022-04-20 0 1.770 1.750 1.770 1.750 1.770 71,000 124,270 1.7503 1.649 1.630 1.649 1.630 1.649 76,222 1.6304 0.57%
2022-04-19 0 1.760 1.720 1.760 1.710 1.770 141,000 247,610 1.7561 1.639 1.602 1.639 1.593 1.649 151,371 1.6358 2.33%
2022-04-14 0 1.720 1.720 1.770 1.720 1.770 139,000 242,540 1.7449 1.602 1.602 1.649 1.602 1.649 149,224 1.6253 -2.27%
2022-04-13 0 1.760 1.740 1.780 1.740 1.780 47,000 82,060 1.7460 1.639 1.621 1.658 1.621 1.658 50,457 1.6263 0.57%
2022-04-12 0 1.750 1.740 1.780 1.740 1.780 60,000 105,010 1.7502 1.630 1.621 1.658 1.621 1.658 64,413 1.6303 0.57%
2022-04-11 0 1.740 1.740 1.780 1.730 1.800 158,000 276,140 1.7477 1.621 1.621 1.658 1.611 1.677 169,621 1.6280 -2.79%
2022-04-08 0 1.790 1.770 1.810 1.770 1.800 10,000 17,920 1.7920 1.667 1.649 1.686 1.649 1.677 10,736 1.6692 1.13%
2022-04-07 0 1.770 1.760 1.810 1.750 1.810 51,000 89,910 1.7629 1.649 1.639 1.686 1.630 1.686 54,751 1.6422 -2.21%
2022-04-06 0 1.810 1.800 1.820 1.790 1.820 144,000 259,120 1.7994 1.686 1.677 1.695 1.667 1.695 154,592 1.6762 1.12%
2022-04-04 0 1.790 1.790 1.800 1.770 1.790 72,000 128,400 1.7833 1.667 1.667 1.677 1.649 1.667 77,296 1.6611 0.00%
2022-04-01 0 1.790 1.770 1.790 1.770 1.790 29,000 51,600 1.7793 1.667 1.649 1.667 1.649 1.667 31,133 1.6574 0.56%
2022-03-31 0 1.780 1.770 1.780 1.780 1.790 300,000 534,120 1.7804 1.658 1.649 1.658 1.658 1.667 322,066 1.6584 -0.56%
2022-03-30 0 1.790 1.770 1.790 1.770 1.790 87,000 154,820 1.7795 1.667 1.649 1.667 1.649 1.667 93,399 1.6576 1.13%
2022-03-29 0 1.770 1.760 1.780 1.770 1.780 96,000 170,830 1.7795 1.649 1.639 1.658 1.649 1.658 103,061 1.6576 0.00%
2022-03-28 0 1.770 1.770 1.780 1.710 1.850 952,000 1,688,050 1.7732 1.649 1.649 1.658 1.593 1.723 1,022,023 1.6517 -5.35%
2022-03-25 0 1.870 1.850 1.870 1.840 1.880 61,000 113,470 1.8602 1.742 1.723 1.742 1.714 1.751 65,487 1.7327 2.19%
2022-03-24 0 1.830 1.810 1.830 1.780 1.830 89,000 161,350 1.8129 1.705 1.686 1.705 1.658 1.705 95,546 1.6887 1.10%
2022-03-23 0 1.810 1.810 1.850 1.790 1.810 332,000 600,540 1.8089 1.686 1.686 1.723 1.667 1.686 356,420 1.6849 0.56%
2022-03-22 0 1.800 1.790 1.860 1.800 1.860 16,000 29,530 1.8456 1.677 1.667 1.733 1.677 1.733 17,177 1.7192 -1.10%
2022-03-21 0 1.820 1.800 1.880 1.810 1.880 107,000 193,740 1.8107 1.695 1.677 1.751 1.686 1.751 114,870 1.6866 0.55%
2022-03-18 0 1.810 1.800 1.830 1.750 1.830 57,000 101,710 1.7844 1.686 1.677 1.705 1.630 1.705 61,193 1.6621 0.56%
2022-03-17 0 1.800 1.780 1.830 1.760 1.800 66,000 117,240 1.7764 1.677 1.658 1.705 1.639 1.677 70,855 1.6547 2.86%
2022-03-16 0 1.750 1.740 1.760 1.700 1.780 10,000 17,400 1.7400 1.630 1.621 1.639 1.584 1.658 10,736 1.6208 4.17%
2022-03-15 0 1.680 1.660 1.690 1.680 1.710 616,000 1,045,150 1.6967 1.565 1.546 1.574 1.565 1.593 661,309 1.5804 -2.33%
2022-03-14 0 1.720 1.730 1.790 1.700 1.810 147,000 255,160 1.7358 1.602 1.611 1.667 1.584 1.686 157,812 1.6169 -3.91%
2022-03-11 0 1.790 1.780 1.800 1.770 1.800 57,000 102,010 1.7896 1.667 1.658 1.677 1.649 1.677 61,193 1.6670 0.00%
2022-03-10 0 1.790 1.790 1.850 1.790 1.870 71,000 130,640 1.8400 1.667 1.667 1.723 1.667 1.742 76,222 1.7139 -1.10%
2022-03-09 0 1.810 1.810 1.840 1.790 1.840 73,000 131,360 1.7995 1.686 1.686 1.714 1.667 1.714 78,369 1.6762 -1.09%
2022-03-08 0 1.830 1.790 1.840 1.780 1.840 72,000 129,830 1.8032 1.705 1.667 1.714 1.658 1.714 77,296 1.6797 -1.08%
2022-03-07 0 1.850 1.840 1.850 1.840 1.860 171,000 315,970 1.8478 1.723 1.714 1.723 1.714 1.733 183,578 1.7212 0.00%
2022-03-04 0 1.850 1.850 1.880 1.840 1.880 377,000 700,270 1.8575 1.723 1.723 1.751 1.714 1.751 404,730 1.7302 -2.12%
2022-03-03 0 1.890 1.880 1.900 1.870 1.890 125,000 235,380 1.8830 1.761 1.751 1.770 1.742 1.761 134,194 1.7540 0.53%
2022-03-02 0 1.880 1.880 1.900 1.870 1.900 110,000 207,370 1.8852 1.751 1.751 1.770 1.742 1.770 118,091 1.7560 -0.53%
2022-03-01 0 1.890 1.870 1.890 1.860 1.890 193,000 362,330 1.8774 1.761 1.742 1.761 1.733 1.761 207,196 1.7487 0.53%
2022-02-28 0 1.880 1.870 1.890 1.860 1.910 321,000 602,630 1.8774 1.751 1.742 1.761 1.733 1.779 344,611 1.7487 -1.05%
2022-02-25 0 1.900 1.890 1.910 1.890 1.920 138,000 262,890 1.9050 1.770 1.761 1.779 1.761 1.788 148,150 1.7745 0.00%
2022-02-24 0 1.900 1.890 1.900 1.890 1.920 147,000 280,020 1.9049 1.770 1.761 1.770 1.761 1.788 157,812 1.7744 -0.52%
2022-02-23 0 1.910 1.900 1.920 1.900 1.920 127,000 242,090 1.9062 1.779 1.770 1.788 1.770 1.788 136,341 1.7756 0.00%
2022-02-22 0 1.910 1.900 1.910 1.900 1.930 100,000 190,950 1.9095 1.779 1.770 1.779 1.770 1.798 107,355 1.7787 -0.52%
2022-02-21 0 1.920 1.900 1.930 1.900 1.920 81,000 154,720 1.9101 1.788 1.770 1.798 1.770 1.788 86,958 1.7793 1.05%
2022-02-18 0 1.900 1.890 1.910 1.900 1.920 152,000 290,540 1.9114 1.770 1.761 1.779 1.770 1.788 163,180 1.7805 -0.52%
2022-02-17 0 1.910 1.900 1.920 1.890 1.910 199,000 377,950 1.8992 1.779 1.770 1.788 1.761 1.779 213,637 1.7691 0.00%
2022-02-16 0 1.910 1.890 1.910 1.890 1.920 252,000 480,380 1.9063 1.779 1.761 1.779 1.761 1.788 270,535 1.7757 0.00%
2022-02-15 0 1.910 1.900 1.920 1.900 1.930 100,000 191,380 1.9138 1.779 1.770 1.788 1.770 1.798 107,355 1.7827 -0.52%
2022-02-14 0 1.920 1.910 1.930 1.910 1.930 97,000 186,640 1.9241 1.788 1.779 1.798 1.779 1.798 104,135 1.7923 -0.52%
2022-02-11 0 1.930 1.920 1.940 1.910 1.940 149,000 287,270 1.9280 1.798 1.788 1.807 1.779 1.807 159,959 1.7959 0.52%
2022-02-10 0 1.920 1.920 1.930 1.900 1.940 450,000 863,580 1.9191 1.788 1.788 1.798 1.770 1.807 483,099 1.7876 -1.03%
2022-02-09 0 1.940 1.930 1.940 1.900 1.940 736,000 1,426,250 1.9378 1.807 1.798 1.807 1.770 1.807 790,135 1.8051 1.04%
2022-02-08 0 1.920 1.910 1.950 1.910 1.940 191,000 367,430 1.9237 1.788 1.779 1.816 1.779 1.807 205,049 1.7919 0.00%
2022-02-07 0 1.920 1.910 1.920 1.910 1.930 143,000 273,830 1.9149 1.788 1.779 1.788 1.779 1.798 153,518 1.7837 0.52%
2022-02-04 0 1.910 1.900 1.920 1.870 1.910 128,000 242,600 1.8953 1.779 1.770 1.788 1.742 1.779 137,415 1.7655 1.06%
2022-01-31 0 1.890 1.870 1.900 1.860 1.900 104,000 196,080 1.8854 1.761 1.742 1.770 1.733 1.770 111,650 1.7562 -0.53%
2022-01-28 0 1.900 1.880 1.900 1.860 1.910 346,000 652,910 1.8870 1.770 1.751 1.770 1.733 1.779 371,450 1.7577 2.70%
2022-01-27 0 1.850 1.840 1.880 1.820 1.900 624,000 1,162,440 1.8629 1.723 1.714 1.751 1.695 1.770 669,897 1.7353 -2.63%
2022-01-26 0 1.900 1.900 1.910 1.900 1.920 126,000 240,380 1.9078 1.770 1.770 1.779 1.770 1.788 135,268 1.7771 -0.52%
2022-01-25 0 1.910 1.900 1.910 1.900 1.920 165,000 315,190 1.9102 1.779 1.770 1.779 1.770 1.788 177,136 1.7794 0.00%
2022-01-24 0 1.910 1.900 1.910 1.900 1.910 115,000 219,190 1.9060 1.779 1.770 1.779 1.770 1.779 123,459 1.7754 1.06%
2022-01-21 0 1.890 1.880 1.900 1.870 1.900 158,000 297,440 1.8825 1.761 1.751 1.770 1.742 1.770 169,621 1.7536 0.00%
2022-01-20 0 1.890 1.870 1.890 1.870 1.940 265,000 500,530 1.8888 1.761 1.742 1.761 1.742 1.807 284,492 1.7594 0.53%
2022-01-19 0 1.880 1.880 1.890 1.880 1.880 80,000 150,400 1.8800 1.751 1.751 1.761 1.751 1.751 85,884 1.7512 0.00%
2022-01-18 0 1.880 1.880 1.890 1.880 1.890 130,000 244,980 1.8845 1.751 1.751 1.761 1.751 1.761 139,562 1.7553 0.00%
2022-01-17 0 1.880 1.880 1.890 1.870 1.880 62,000 116,530 1.8795 1.751 1.751 1.761 1.742 1.751 66,560 1.7507 0.53%
2022-01-14 0 1.870 1.870 1.880 1.870 1.890 243,000 457,170 1.8814 1.742 1.742 1.751 1.742 1.761 260,873 1.7525 -0.53%
2022-01-13 0 1.880 1.880 1.890 1.880 1.890 134,000 252,450 1.8840 1.751 1.751 1.761 1.751 1.761 143,856 1.7549 0.53%
2022-01-12 0 1.870 1.870 1.880 1.870 1.880 187,000 351,300 1.8786 1.742 1.742 1.751 1.742 1.751 200,755 1.7499 0.00%
2022-01-11 0 1.870 1.870 1.880 1.850 1.890 210,000 392,960 1.8712 1.742 1.742 1.751 1.723 1.761 225,446 1.7430 0.54%
2022-01-10 0 1.860 1.850 1.860 1.850 1.890 271,000 506,980 1.8708 1.733 1.723 1.733 1.723 1.761 290,933 1.7426 0.00%
2022-01-07 0 1.860 1.850 1.870 1.840 1.940 289,000 535,920 1.8544 1.733 1.723 1.742 1.714 1.807 310,257 1.7273 0.54%
2022-01-06 0 1.850 1.820 1.900 1.810 1.850 313,000 572,890 1.8303 1.723 1.695 1.770 1.686 1.723 336,022 1.7049 1.09%
2022-01-05 0 1.830 1.820 1.840 1.810 1.840 241,000 440,260 1.8268 1.705 1.695 1.714 1.686 1.714 258,726 1.7016 0.00%
2022-01-04 0 1.830 1.830 1.840 1.810 1.830 223,000 407,220 1.8261 1.705 1.705 1.714 1.686 1.705 239,402 1.7010 0.00%
2022-01-03 0 1.830 1.830 1.840 1.820 1.860 268,000 492,470 1.8376 1.705 1.705 1.714 1.695 1.733 287,712 1.7117 0.00%
2021-12-31 0 1.830 1.820 1.830 1.800 1.840 134,000 244,220 1.8225 1.705 1.695 1.705 1.677 1.714 143,856 1.6977 0.00%
2021-12-30 0 1.830 1.820 1.830 1.820 1.840 507,000 928,730 1.8318 1.705 1.695 1.705 1.695 1.714 544,292 1.7063 0.00%
2021-12-29 0 1.830 1.820 1.840 1.820 1.840 181,000 330,090 1.8237 1.705 1.695 1.714 1.695 1.714 194,313 1.6988 0.00%
2021-12-28 0 1.830 1.820 1.840 1.820 1.840 174,000 317,830 1.8266 1.705 1.695 1.714 1.695 1.714 186,798 1.7015 0.55%
2021-12-24 0 1.820 1.820 1.840 1.820 1.840 122,000 224,260 1.8382 1.695 1.695 1.714 1.695 1.714 130,974 1.7123 -0.55%
2021-12-23 0 1.830 1.820 1.840 1.820 1.850 252,000 461,940 1.8331 1.705 1.695 1.714 1.695 1.723 270,535 1.7075 1.10%
2021-12-22 0 1.810 1.810 1.830 1.760 1.810 300,000 538,460 1.7949 1.686 1.686 1.705 1.639 1.686 322,066 1.6719 2.84%
2021-12-21 0 1.760 1.750 1.770 1.720 1.780 389,000 676,030 1.7379 1.639 1.630 1.649 1.602 1.658 417,612 1.6188 1.15%
2021-12-20 0 1.740 1.730 1.740 1.730 1.810 891,000 1,555,470 1.7458 1.621 1.611 1.621 1.611 1.686 956,536 1.6261 -2.79%
2021-12-17 0 1.790 1.780 1.790 1.780 1.790 89,000 158,600 1.7820 1.667 1.658 1.667 1.658 1.667 95,546 1.6599 0.56%
2021-12-16 0 1.780 1.780 1.790 1.760 1.780 143,000 252,940 1.7688 1.658 1.658 1.667 1.639 1.658 153,518 1.6476 1.14%
2021-12-15 0 1.760 1.760 1.780 1.750 1.780 96,000 169,560 1.7663 1.639 1.639 1.658 1.630 1.658 103,061 1.6452 -0.56%
2021-12-14 0 1.770 1.750 1.780 1.740 1.770 173,000 303,740 1.7557 1.649 1.630 1.658 1.621 1.649 185,725 1.6354 1.14%
2021-12-13 0 1.750 1.740 1.790 1.720 1.810 841,000 1,480,720 1.7607 1.630 1.621 1.667 1.602 1.686 902,858 1.6400 -2.23%
2021-12-10 0 1.790 1.780 1.800 1.770 1.800 143,000 254,980 1.7831 1.667 1.658 1.677 1.649 1.677 153,518 1.6609 0.00%
2021-12-09 0 1.790 1.760 1.800 1.760 1.820 732,000 1,300,420 1.7765 1.667 1.639 1.677 1.639 1.695 785,841 1.6548 1.13%
2021-12-08 0 1.770 1.760 1.770 1.760 1.840 942,000 1,682,420 1.7860 1.649 1.639 1.649 1.639 1.714 1,011,287 1.6636 -1.67%
2021-12-07 0 1.800 1.800 1.810 1.800 1.810 120,000 216,430 1.8036 1.677 1.677 1.686 1.677 1.686 128,826 1.6800 -0.55%
2021-12-06 0 1.810 1.800 1.810 1.800 1.810 167,000 301,380 1.8047 1.686 1.677 1.686 1.677 1.686 179,283 1.6810 1.12%
2021-12-03 0 1.790 1.780 1.790 1.780 1.840 410,000 738,050 1.8001 1.667 1.658 1.667 1.658 1.714 440,157 1.6768 -0.56%
2021-12-02 0 1.800 1.800 1.830 1.800 1.810 149,000 268,920 1.8048 1.677 1.677 1.705 1.677 1.686 159,959 1.6812 -0.55%
2021-12-01 0 1.810 1.800 1.820 1.800 1.820 96,000 174,090 1.8134 1.686 1.677 1.695 1.677 1.695 103,061 1.6892 0.56%
2021-11-30 0 1.800 1.790 1.800 1.790 1.820 162,000 292,160 1.8035 1.677 1.667 1.677 1.667 1.695 173,916 1.6799 0.00%
2021-11-29 0 1.800 1.800 1.810 1.790 1.810 312,000 563,130 1.8049 1.677 1.677 1.686 1.667 1.686 334,949 1.6812 -0.55%
2021-11-26 0 1.810 1.810 1.820 1.810 1.830 214,000 388,890 1.8172 1.686 1.686 1.695 1.686 1.705 229,740 1.6927 -0.55%
2021-11-25 0 1.820 1.820 1.830 1.810 1.820 119,000 216,570 1.8199 1.695 1.695 1.705 1.686 1.695 127,753 1.6952 0.00%
2021-11-24 0 1.820 1.810 1.830 1.810 1.830 203,000 369,090 1.8182 1.695 1.686 1.705 1.686 1.705 217,931 1.6936 0.55%
2021-11-23 0 1.810 1.810 1.820 1.800 1.820 219,000 396,580 1.8109 1.686 1.686 1.695 1.677 1.695 235,108 1.6868 0.56%
2021-11-22 0 1.800 1.800 1.810 1.800 1.840 583,000 1,053,200 1.8065 1.677 1.677 1.686 1.677 1.714 625,882 1.6827 -1.64%
2021-11-19 0 1.830 1.820 1.830 1.820 1.850 139,000 254,640 1.8319 1.705 1.695 1.705 1.695 1.723 149,224 1.7064 0.55%
2021-11-18 0 1.820 1.820 1.840 1.820 1.870 198,000 364,170 1.8392 1.695 1.695 1.714 1.695 1.742 212,564 1.7132 -1.09%
2021-11-17 0 1.840 1.840 1.850 1.830 1.860 212,000 391,300 1.8458 1.714 1.714 1.723 1.705 1.733 227,593 1.7193 -1.08%
2021-11-16 0 1.860 1.840 1.850 1.830 1.870 297,000 550,010 1.8519 1.733 1.714 1.723 1.705 1.742 318,845 1.7250 1.69%
2021-11-15 0 1.890 1.880 1.890 1.880 1.910 355,000 673,310 1.8966 1.704 1.695 1.704 1.695 1.722 393,790 1.7098 0.00%
2021-11-12 0 1.890 1.890 1.900 1.870 1.900 257,000 486,560 1.8932 1.704 1.704 1.713 1.686 1.713 285,082 1.7067 0.00%
2021-11-11 0 1.890 1.890 1.900 1.870 1.890 104,000 196,420 1.8887 1.704 1.704 1.713 1.686 1.704 115,364 1.7026 0.00%
2021-11-10 0 1.890 1.880 1.900 1.860 1.890 188,000 353,450 1.8801 1.704 1.695 1.713 1.677 1.704 208,542 1.6949 0.00%
2021-11-09 0 1.890 1.880 1.900 1.880 1.900 237,000 447,690 1.8890 1.704 1.695 1.713 1.695 1.713 262,896 1.7029 0.00%
2021-11-08 0 1.890 1.880 1.900 1.870 1.900 207,000 391,250 1.8901 1.704 1.695 1.713 1.686 1.713 229,618 1.7039 1.07%
2021-11-05 0 1.870 1.870 1.880 1.870 1.910 153,000 288,990 1.8888 1.686 1.686 1.695 1.686 1.722 169,718 1.7028 -1.06%
2021-11-04 0 1.890 1.880 1.910 1.880 1.900 233,000 439,240 1.8852 1.704 1.695 1.722 1.695 1.713 258,459 1.6995 0.00%
2021-11-03 0 1.890 1.880 1.920 1.880 1.910 155,000 293,730 1.8950 1.704 1.695 1.731 1.695 1.722 171,937 1.7084 0.53%
2021-11-02 0 1.880 1.880 1.910 1.880 1.920 192,000 364,520 1.8985 1.695 1.695 1.722 1.695 1.731 212,979 1.7115 -1.05%
2021-11-01 0 1.900 1.900 1.910 1.900 1.920 141,000 268,510 1.9043 1.713 1.713 1.722 1.713 1.731 156,407 1.7167 0.53%
2021-10-29 0 1.890 1.890 1.910 1.870 1.910 687,000 1,294,800 1.8847 1.704 1.704 1.722 1.686 1.722 762,067 1.6991 -1.05%
2021-10-28 0 1.910 1.890 1.920 1.890 1.910 218,000 414,790 1.9027 1.722 1.704 1.731 1.704 1.722 241,820 1.7153 -0.52%
2021-10-27 0 1.920 1.900 1.920 1.900 1.930 259,000 494,520 1.9093 1.731 1.713 1.731 1.713 1.740 287,300 1.7213 0.00%
2021-10-26 0 1.920 1.910 1.940 1.900 1.930 141,000 269,910 1.9143 1.731 1.722 1.749 1.713 1.740 156,407 1.7257 0.00%
2021-10-25 0 1.920 1.920 1.940 1.920 1.950 247,000 477,090 1.9315 1.731 1.731 1.749 1.731 1.758 273,989 1.7413 -1.03%
2021-10-22 0 1.940 1.920 1.950 1.910 1.950 250,000 482,240 1.9290 1.749 1.731 1.758 1.722 1.758 277,317 1.7389 0.52%
2021-10-21 0 1.930 1.930 1.960 1.930 1.980 312,000 610,220 1.9558 1.740 1.740 1.767 1.740 1.785 346,092 1.7632 -1.03%
2021-10-20 0 1.950 1.930 1.950 1.930 1.960 160,000 312,090 1.9506 1.758 1.740 1.758 1.740 1.767 177,483 1.7584 0.52%
2021-10-19 0 1.940 1.930 1.950 1.930 1.950 168,000 325,910 1.9399 1.749 1.740 1.758 1.740 1.758 186,357 1.7488 0.52%
2021-10-18 0 1.930 1.930 1.950 1.920 1.960 429,000 826,560 1.9267 1.740 1.740 1.758 1.731 1.767 475,876 1.7369 0.52%
2021-10-15 0 1.920 1.920 1.940 1.920 1.970 244,000 472,440 1.9362 1.731 1.731 1.749 1.731 1.776 270,661 1.7455 -1.03%
2021-10-12 0 1.940 1.930 1.950 1.920 1.970 130,000 252,850 1.9450 1.749 1.740 1.758 1.731 1.776 144,205 1.7534 0.00%
2021-10-11 0 1.940 1.930 1.940 1.930 1.970 475,000 925,380 1.9482 1.749 1.740 1.749 1.740 1.776 526,902 1.7563 -1.52%
2021-10-08 0 1.970 1.960 1.980 1.960 2.020 497,000 989,180 1.9903 1.776 1.767 1.785 1.767 1.821 551,306 1.7942 -1.99%
2021-10-07 0 2.010 2.010 2.020 1.940 2.290 576,000 1,166,910 2.0259 1.812 1.812 1.821 1.749 2.064 638,938 1.8263 3.08%
2021-10-06 0 1.950 1.940 1.950 1.870 1.980 962,000 1,858,050 1.9314 1.758 1.749 1.758 1.686 1.785 1,067,116 1.7412 3.17%
2021-10-05 0 1.890 1.880 1.890 1.870 1.890 132,000 249,190 1.8878 1.704 1.695 1.704 1.686 1.704 146,423 1.7018 -0.53%
2021-10-04 0 1.900 1.890 1.900 1.890 1.920 156,000 297,130 1.9047 1.713 1.704 1.713 1.704 1.731 173,046 1.7171 -1.04%
2021-09-30 0 1.920 1.910 1.920 1.900 1.920 463,000 886,600 1.9149 1.731 1.722 1.731 1.713 1.731 513,591 1.7263 0.52%
2021-09-29 0 1.910 1.880 1.920 1.880 1.910 133,000 252,340 1.8973 1.722 1.695 1.731 1.695 1.722 147,533 1.7104 0.53%
2021-09-28 0 1.900 1.900 1.910 1.890 1.900 101,000 191,390 1.8950 1.713 1.713 1.722 1.704 1.713 112,036 1.7083 0.53%
2021-09-27 0 1.890 1.890 1.920 1.860 1.910 309,000 582,200 1.8841 1.704 1.704 1.731 1.677 1.722 342,764 1.6985 0.53%
2021-09-24 0 1.880 1.870 1.890 1.860 1.900 201,000 379,090 1.8860 1.695 1.686 1.704 1.677 1.713 222,963 1.7002 1.08%
2021-09-23 0 1.860 1.860 1.880 1.860 1.950 1,026,000 1,947,330 1.8980 1.677 1.677 1.695 1.677 1.758 1,138,109 1.7110 -2.11%
2021-09-21 0 1.900 1.880 1.900 1.870 1.900 253,000 478,340 1.8907 1.713 1.695 1.713 1.686 1.713 280,645 1.7044 0.53%
2021-09-20 0 1.890 1.890 1.900 1.880 1.950 324,000 615,020 1.8982 1.704 1.704 1.713 1.695 1.758 359,403 1.7112 -1.05%
2021-09-17 0 1.910 1.900 1.910 1.910 1.940 91,000 174,780 1.9207 1.722 1.713 1.722 1.722 1.749 100,943 1.7315 -0.52%
2021-09-16 0 1.920 1.900 1.930 1.910 1.960 224,000 431,260 1.9253 1.731 1.713 1.740 1.722 1.767 248,476 1.7356 -0.52%
2021-09-15 0 1.930 1.910 1.930 1.910 1.940 227,000 437,550 1.9275 1.740 1.722 1.740 1.722 1.749 251,804 1.7377 0.00%
2021-09-14 0 1.930 1.930 1.940 1.880 1.950 373,000 717,850 1.9245 1.740 1.740 1.749 1.695 1.758 413,757 1.7350 -1.03%
2021-09-13 0 1.950 1.940 1.950 1.950 1.970 377,000 735,710 1.9515 1.758 1.749 1.758 1.758 1.776 418,194 1.7593 1.04%
2021-09-10 0 1.930 1.930 1.940 1.920 1.940 152,000 293,320 1.9297 1.740 1.740 1.749 1.731 1.749 168,609 1.7396 -0.52%
2021-09-09 0 1.940 1.920 1.940 1.930 1.960 333,000 645,010 1.9370 1.749 1.731 1.749 1.740 1.767 369,386 1.7462 0.00%
2021-09-08 0 1.940 1.940 1.950 1.940 1.960 205,000 399,780 1.9501 1.749 1.749 1.758 1.749 1.767 227,400 1.7580 -1.52%
2021-09-07 0 1.970 1.950 1.970 1.930 1.980 1,015,000 1,997,920 1.9684 1.776 1.758 1.776 1.740 1.785 1,125,907 1.7745 2.60%
2021-09-06 0 1.920 1.920 1.930 1.910 1.950 438,000 843,210 1.9251 1.731 1.731 1.740 1.722 1.758 485,859 1.7355 -0.52%
2021-09-03 0 1.930 1.920 1.940 1.920 1.950 291,000 564,040 1.9383 1.740 1.731 1.749 1.731 1.758 322,797 1.7474 -1.03%
2021-09-02 0 1.950 1.940 1.950 1.910 1.960 769,000 1,481,110 1.9260 1.758 1.749 1.758 1.722 1.767 853,027 1.7363 0.00%
2021-09-01 0 1.950 1.940 1.950 1.950 1.960 237,000 463,250 1.9546 1.758 1.749 1.758 1.758 1.767 262,896 1.7621 -0.51%
2021-08-31 0 1.960 1.950 1.960 1.940 1.990 428,000 840,210 1.9631 1.767 1.758 1.767 1.749 1.794 474,767 1.7697 1.55%
2021-08-30 0 1.930 1.920 1.940 1.930 1.950 308,000 597,380 1.9395 1.740 1.731 1.749 1.740 1.758 341,654 1.7485 1.05%
2021-08-27 0 1.910 1.910 1.930 1.910 1.930 332,000 636,850 1.9182 1.722 1.722 1.740 1.722 1.740 368,277 1.7293 -1.04%
2021-08-26 0 1.930 1.920 1.940 1.920 1.940 425,000 820,790 1.9313 1.740 1.731 1.749 1.731 1.749 471,439 1.7410 0.00%
2021-08-25 0 1.930 1.930 1.940 1.930 1.960 373,000 722,610 1.9373 1.740 1.740 1.749 1.740 1.767 413,757 1.7465 -1.03%
2021-08-24 0 1.950 1.940 1.950 1.930 1.960 189,000 367,180 1.9428 1.758 1.749 1.758 1.740 1.767 209,652 1.7514 1.04%
2021-08-23 0 1.930 1.930 1.950 1.900 1.950 631,000 1,219,560 1.9327 1.740 1.740 1.758 1.713 1.758 699,948 1.7424 2.12%
2021-08-20 0 1.890 1.890 1.910 1.880 1.920 360,000 683,510 1.8986 1.704 1.704 1.722 1.695 1.731 399,336 1.7116 0.00%
2021-08-19 0 1.890 1.880 1.900 1.880 1.910 535,000 1,012,440 1.8924 1.704 1.695 1.713 1.695 1.722 593,458 1.7060 -1.05%
2021-08-18 0 1.910 1.900 1.910 1.910 1.920 324,000 619,830 1.9131 1.722 1.713 1.722 1.722 1.731 359,403 1.7246 0.53%
2021-08-17 0 1.900 1.900 1.920 1.900 1.960 558,000 1,069,580 1.9168 1.713 1.713 1.731 1.713 1.767 618,971 1.7280 -1.04%
2021-08-16 0 1.920 1.910 1.920 1.910 1.930 278,000 533,710 1.9198 1.731 1.722 1.731 1.722 1.740 308,376 1.7307 -0.52%
2021-08-13 0 1.930 1.920 1.940 1.920 1.940 395,000 761,990 1.9291 1.740 1.731 1.749 1.731 1.749 438,161 1.7391 0.00%
2021-08-12 0 1.930 1.920 1.940 1.930 1.960 284,000 549,990 1.9366 1.740 1.731 1.749 1.740 1.767 315,032 1.7458 0.00%
2021-08-11 0 1.930 1.920 1.930 1.920 1.970 394,000 764,100 1.9393 1.740 1.731 1.740 1.731 1.776 437,052 1.7483 -1.03%
2021-08-10 0 1.950 1.940 1.950 1.940 1.970 199,000 387,910 1.9493 1.758 1.749 1.758 1.749 1.776 220,744 1.7573 0.00%
2021-08-09 0 1.950 1.920 1.950 1.940 1.970 535,000 1,044,290 1.9519 1.758 1.731 1.758 1.749 1.776 593,458 1.7597 0.00%
2021-08-06 0 1.950 1.920 1.950 1.900 1.950 319,000 611,450 1.9168 1.758 1.731 1.758 1.713 1.758 353,856 1.7280 2.63%
2021-08-05 0 1.900 1.900 1.910 1.900 1.950 430,000 822,190 1.9121 1.713 1.713 1.722 1.713 1.758 476,985 1.7237 -1.04%
2021-08-04 0 1.920 1.910 1.920 1.920 1.940 242,000 465,690 1.9243 1.731 1.722 1.731 1.731 1.749 268,443 1.7348 0.00%
2021-08-03 0 1.920 1.910 1.930 1.910 1.940 295,000 567,830 1.9248 1.731 1.722 1.740 1.722 1.749 327,234 1.7352 0.00%
2021-08-02 0 1.920 1.920 1.930 1.890 1.920 276,000 528,280 1.9141 1.731 1.731 1.740 1.704 1.731 306,158 1.7255 0.52%
2021-07-30 0 1.910 1.900 1.920 1.900 1.920 292,000 556,150 1.9046 1.722 1.713 1.731 1.713 1.731 323,906 1.7170 -0.52%
2021-07-29 0 1.920 1.910 1.930 1.900 1.920 261,000 500,560 1.9179 1.731 1.722 1.740 1.713 1.731 289,519 1.7289 1.05%
2021-07-28 0 1.900 1.900 1.910 1.890 1.960 370,000 707,990 1.9135 1.713 1.713 1.722 1.704 1.767 410,429 1.7250 -1.04%
2021-07-27 0 1.920 1.920 1.940 1.910 2.000 291,000 567,660 1.9507 1.731 1.731 1.749 1.722 1.803 322,797 1.7586 -1.54%
2021-07-26 0 1.950 1.940 1.960 1.930 1.990 281,000 549,600 1.9559 1.758 1.749 1.767 1.740 1.794 311,704 1.7632 -0.51%
2021-07-23 0 1.960 1.930 1.960 1.930 1.990 290,000 567,360 1.9564 1.767 1.740 1.767 1.740 1.794 321,688 1.7637 -0.51%
2021-07-22 0 1.970 1.970 1.980 1.900 2.020 401,000 790,340 1.9709 1.776 1.776 1.785 1.713 1.821 444,816 1.7768 -1.01%
2021-07-21 0 1.990 1.980 1.990 1.990 1.990 125,000 248,750 1.9900 1.794 1.785 1.794 1.794 1.794 138,658 1.7940 0.00%
2021-07-20 0 1.990 1.980 1.990 1.990 2.010 174,000 346,600 1.9920 1.794 1.785 1.794 1.794 1.812 193,013 1.7957 0.51%
2021-07-19 0 1.980 1.980 1.990 1.980 2.020 288,000 572,200 1.9868 1.785 1.785 1.794 1.785 1.821 319,469 1.7911 -0.50%
2021-07-16 0 1.990 1.990 2.000 1.970 2.000 278,000 552,590 1.9877 1.794 1.794 1.803 1.776 1.803 308,376 1.7919 0.00%
2021-07-15 0 1.990 1.990 2.000 1.970 2.010 294,000 584,920 1.9895 1.794 1.794 1.803 1.776 1.812 326,125 1.7935 0.00%
2021-07-14 0 1.990 1.970 2.000 1.980 2.010 513,000 1,021,250 1.9907 1.794 1.776 1.803 1.785 1.812 569,054 1.7946 -0.50%
2021-07-13 0 2.000 1.990 2.000 1.990 2.030 253,000 505,520 1.9981 1.803 1.794 1.803 1.794 1.830 280,645 1.8013 0.00%
2021-07-12 0 2.000 1.990 2.000 1.990 2.010 213,000 427,720 2.0081 1.803 1.794 1.803 1.794 1.812 236,274 1.8103 1.01%
2021-07-09 0 1.980 1.980 1.990 1.980 1.990 306,000 606,610 1.9824 1.785 1.785 1.794 1.785 1.794 339,436 1.7871 0.00%
2021-07-08 0 1.980 1.970 1.980 1.980 2.030 365,000 726,790 1.9912 1.785 1.776 1.785 1.785 1.830 404,883 1.7951 -1.00%
2021-07-07 0 2.000 1.990 2.000 2.000 2.050 279,000 564,970 2.0250 1.803 1.794 1.803 1.803 1.848 309,486 1.8255 -1.48%
2021-07-06 0 2.030 2.030 2.050 2.000 2.040 285,000 575,930 2.0208 1.830 1.830 1.848 1.803 1.839 316,141 1.8217 1.50%
2021-07-05 0 2.000 1.990 2.000 1.980 2.010 198,000 395,830 1.9991 1.803 1.794 1.803 1.785 1.812 219,635 1.8022 0.50%
2021-07-02 0 1.990 1.980 2.010 1.970 2.020 268,000 536,340 2.0013 1.794 1.785 1.812 1.776 1.821 297,284 1.8041 -1.00%
2021-06-30 0 2.010 2.000 2.020 1.990 2.030 522,000 1,048,830 2.0093 1.812 1.803 1.821 1.794 1.830 579,038 1.8113 -0.50%
2021-06-29 0 2.020 2.010 2.020 1.990 2.050 311,000 627,040 2.0162 1.821 1.812 1.821 1.794 1.848 344,982 1.8176 0.50%
2021-06-28 0 2.010 1.970 2.010 1.970 2.030 240,000 484,090 2.0170 1.812 1.776 1.812 1.776 1.830 266,224 1.8184 2.03%
2021-06-25 0 1.970 1.960 1.970 1.950 2.000 253,000 497,430 1.9661 1.776 1.767 1.776 1.758 1.803 280,645 1.7725 1.03%
2021-06-24 0 1.950 1.940 1.970 1.900 1.970 401,000 777,810 1.9397 1.758 1.749 1.776 1.713 1.776 444,816 1.7486 0.00%
2021-06-23 0 1.950 1.940 1.960 1.930 2.020 305,000 598,320 1.9617 1.758 1.749 1.767 1.740 1.821 338,327 1.7685 -1.52%
2021-06-22 0 1.980 1.970 2.000 1.970 2.010 466,000 923,390 1.9815 1.785 1.776 1.803 1.776 1.812 516,919 1.7863 1.30%
2021-06-21 0 2.100 2.090 2.100 2.000 2.110 419,000 875,040 2.0884 1.762 1.754 1.762 1.678 1.770 499,349 1.7524 0.00%
2021-06-18 0 2.100 2.100 2.110 2.090 2.120 231,000 485,840 2.1032 1.762 1.762 1.770 1.754 1.779 275,298 1.7648 0.00%
2021-06-17 0 2.100 2.090 2.110 2.100 2.130 351,000 739,150 2.1058 1.762 1.754 1.770 1.762 1.787 418,309 1.7670 0.00%
2021-06-16 0 2.100 2.100 2.130 2.100 2.150 332,000 702,720 2.1166 1.762 1.762 1.787 1.762 1.804 395,666 1.7760 -0.47%
2021-06-15 0 2.110 2.100 2.120 2.100 2.130 326,000 689,920 2.1163 1.770 1.762 1.779 1.762 1.787 388,515 1.7758 0.00%
2021-06-11 0 2.110 2.090 2.120 2.090 2.120 322,000 677,170 2.1030 1.770 1.754 1.779 1.754 1.779 383,748 1.7646 0.00%
2021-06-10 0 2.110 2.100 2.130 2.100 2.120 267,000 564,080 2.1127 1.770 1.762 1.787 1.762 1.779 318,201 1.7727 0.48%
2021-06-09 0 2.100 2.090 2.120 2.070 2.100 243,000 508,800 2.0938 1.762 1.754 1.779 1.737 1.762 289,599 1.7569 0.96%
2021-06-08 0 2.080 2.070 2.100 2.070 2.090 277,000 576,560 2.0814 1.745 1.737 1.762 1.737 1.754 330,119 1.7465 0.48%
2021-06-07 0 2.070 2.070 2.080 2.070 2.120 348,000 730,930 2.1004 1.737 1.737 1.745 1.737 1.779 414,734 1.7624 -0.96%
2021-06-04 0 2.090 2.090 2.110 2.060 2.110 308,000 643,800 2.0903 1.754 1.754 1.770 1.729 1.770 367,063 1.7539 0.00%
2021-06-03 0 2.090 2.080 2.090 2.030 2.110 394,000 818,300 2.0769 1.754 1.745 1.754 1.703 1.770 469,555 1.7427 0.48%
2021-06-02 0 2.080 2.080 2.120 2.080 2.130 533,000 1,120,020 2.1014 1.745 1.745 1.779 1.745 1.787 635,211 1.7632 -0.48%
2021-06-01 0 2.090 2.080 2.100 2.080 2.100 274,000 572,910 2.0909 1.754 1.745 1.762 1.745 1.762 326,543 1.7545 -0.48%
2021-05-31 0 2.100 2.090 2.100 2.090 2.120 383,000 807,110 2.1073 1.762 1.754 1.762 1.754 1.779 456,446 1.7682 0.96%
2021-05-28 0 2.080 2.070 2.100 2.080 2.120 325,000 680,520 2.0939 1.745 1.737 1.762 1.745 1.779 387,323 1.7570 0.00%
2021-05-27 0 2.080 2.070 2.090 2.060 2.100 449,000 933,230 2.0785 1.745 1.737 1.754 1.729 1.762 535,102 1.7440 0.97%
2021-05-26 0 2.060 2.050 2.070 2.050 2.080 455,000 940,920 2.0680 1.729 1.720 1.737 1.720 1.745 542,253 1.7352 0.00%
2021-05-25 0 2.060 2.050 2.070 2.050 2.070 330,000 680,950 2.0635 1.729 1.720 1.737 1.720 1.737 393,282 1.7315 0.00%
2021-05-24 0 2.060 2.040 2.060 2.040 2.080 293,000 602,860 2.0575 1.729 1.712 1.729 1.712 1.745 349,187 1.7265 -0.96%
2021-05-21 0 2.080 2.070 2.080 2.070 2.090 227,000 472,030 2.0794 1.745 1.737 1.745 1.737 1.754 270,531 1.7448 0.00%
2021-05-20 0 2.080 2.080 2.090 2.040 2.090 261,000 538,040 2.0615 1.745 1.745 1.754 1.712 1.754 311,051 1.7298 0.97%
2021-05-18 0 2.060 2.050 2.060 2.050 2.070 193,000 397,670 2.0605 1.729 1.720 1.729 1.720 1.737 230,011 1.7289 0.00%
2021-05-17 0 2.060 2.050 2.060 2.030 2.070 561,000 1,155,820 2.0603 1.729 1.720 1.729 1.703 1.737 668,580 1.7288 0.49%
2021-05-14 0 2.050 2.030 2.050 2.020 2.050 507,000 1,034,700 2.0408 1.720 1.703 1.720 1.695 1.720 604,225 1.7124 0.99%
2021-05-13 0 2.030 2.010 2.040 2.010 2.040 178,000 360,210 2.0237 1.703 1.687 1.712 1.687 1.712 212,134 1.6980 -0.49%
2021-05-12 0 2.040 2.020 2.040 2.020 2.040 247,000 500,820 2.0276 1.712 1.695 1.712 1.695 1.712 294,366 1.7014 0.99%
2021-05-11 0 2.020 2.020 2.040 1.990 2.040 293,000 590,790 2.0163 1.695 1.695 1.712 1.670 1.712 349,187 1.6919 -0.98%
2021-05-10 0 2.040 2.030 2.040 2.020 2.050 236,000 481,240 2.0392 1.712 1.703 1.712 1.695 1.720 281,256 1.7110 0.49%
2021-05-07 0 2.030 2.020 2.030 2.020 2.060 301,000 615,110 2.0436 1.703 1.695 1.703 1.695 1.729 358,721 1.7147 -0.98%
2021-05-06 0 2.050 2.040 2.050 2.020 2.070 235,000 478,600 2.0366 1.720 1.712 1.720 1.695 1.737 280,065 1.7089 0.49%
2021-05-05 0 2.040 2.040 2.050 2.030 2.060 325,000 663,020 2.0401 1.712 1.712 1.720 1.703 1.729 387,323 1.7118 0.00%
2021-05-04 0 2.040 2.040 2.050 2.010 2.060 410,000 833,980 2.0341 1.712 1.712 1.720 1.687 1.729 488,623 1.7068 0.49%
2021-05-03 0 2.030 2.010 2.030 2.010 2.050 212,000 429,190 2.0245 1.703 1.687 1.703 1.687 1.720 252,654 1.6987 0.00%
2021-04-30 0 2.030 2.020 2.040 2.020 2.050 300,000 609,060 2.0302 1.703 1.695 1.712 1.695 1.720 357,529 1.7035 0.50%
2021-04-29 0 2.020 1.990 2.040 1.960 2.070 982,000 1,970,730 2.0069 1.695 1.670 1.712 1.645 1.737 1,170,313 1.6839 -1.46%
2021-04-28 0 2.050 2.040 2.060 2.040 2.090 327,000 672,600 2.0569 1.720 1.712 1.729 1.712 1.754 389,707 1.7259 0.49%
2021-04-27 0 2.040 2.040 2.060 2.030 2.070 484,000 993,630 2.0530 1.712 1.712 1.729 1.703 1.737 576,814 1.7226 0.00%
2021-04-26 0 2.040 2.040 2.060 2.040 2.060 233,000 477,450 2.0491 1.712 1.712 1.729 1.712 1.729 277,681 1.7194 -0.49%
2021-04-23 0 2.050 2.040 2.060 2.030 2.080 247,000 506,740 2.0516 1.720 1.712 1.729 1.703 1.745 294,366 1.7215 0.00%
2021-04-22 0 2.050 2.050 2.060 2.050 2.080 295,000 605,920 2.0540 1.720 1.720 1.729 1.720 1.745 351,571 1.7235 0.00%
2021-04-21 0 2.050 2.040 2.050 2.050 2.070 160,000 329,220 2.0576 1.720 1.712 1.720 1.720 1.737 190,682 1.7265 0.49%
2021-04-20 0 2.040 2.040 2.060 2.040 2.080 496,000 1,020,290 2.0570 1.712 1.712 1.729 1.712 1.745 591,115 1.7260 -0.97%
2021-04-19 0 2.060 2.040 2.070 2.050 2.090 272,000 560,480 2.0606 1.729 1.712 1.737 1.720 1.754 324,160 1.7290 0.49%
2021-04-16 0 2.050 2.030 2.050 2.020 2.050 234,000 476,970 2.0383 1.720 1.703 1.720 1.695 1.720 278,873 1.7103 0.49%
2021-04-15 0 2.040 2.040 2.050 2.020 2.060 360,000 736,890 2.0469 1.712 1.712 1.720 1.695 1.729 429,035 1.7176 -0.49%
2021-04-14 0 2.050 2.040 2.050 2.030 2.070 629,000 1,288,340 2.0482 1.720 1.712 1.720 1.703 1.737 749,620 1.7187 0.99%
2021-04-13 0 2.030 2.010 2.030 2.010 2.040 740,000 1,498,610 2.0251 1.703 1.687 1.703 1.687 1.712 881,906 1.6993 1.00%
2021-04-12 0 2.010 2.010 2.020 1.990 2.020 646,000 1,297,680 2.0088 1.687 1.687 1.695 1.670 1.695 769,880 1.6856 1.52%
2021-04-09 0 1.980 1.980 1.990 1.970 2.020 603,000 1,195,090 1.9819 1.661 1.661 1.670 1.653 1.695 718,634 1.6630 0.00%
2021-04-08 0 1.980 1.960 1.990 1.960 2.000 799,000 1,583,840 1.9823 1.661 1.645 1.670 1.645 1.678 952,220 1.6633 1.54%
2021-04-07 0 1.950 1.940 1.960 1.930 1.960 454,000 887,390 1.9546 1.636 1.628 1.645 1.619 1.645 541,061 1.6401 -0.51%
2021-04-01 0 1.960 1.950 1.970 1.950 1.970 467,000 917,780 1.9653 1.645 1.636 1.653 1.636 1.653 556,554 1.6490 -0.51%
2021-03-31 0 1.970 1.950 1.980 1.950 1.990 460,000 908,180 1.9743 1.653 1.636 1.661 1.636 1.670 548,212 1.6566 0.00%
2021-03-30 0 1.970 1.950 1.980 1.960 2.000 779,000 1,545,810 1.9844 1.653 1.636 1.661 1.645 1.678 928,385 1.6651 -0.51%
2021-03-29 0 1.980 1.970 1.980 1.960 2.010 3,256,000 6,419,580 1.9716 1.661 1.653 1.661 1.645 1.687 3,880,385 1.6544 -0.50%
2021-03-26 0 1.990 1.980 2.000 1.950 2.000 336,000 663,800 1.9756 1.670 1.661 1.678 1.636 1.678 400,433 1.6577 1.02%
2021-03-25 0 1.970 1.940 1.980 1.930 2.000 338,000 661,620 1.9575 1.653 1.628 1.661 1.619 1.678 402,816 1.6425 0.51%
2021-03-24 0 1.960 1.950 1.980 1.940 1.980 889,000 1,734,390 1.9509 1.645 1.636 1.661 1.628 1.661 1,059,479 1.6370 -1.01%
2021-03-23 0 1.980 1.960 1.990 1.970 2.030 336,000 666,880 1.9848 1.661 1.645 1.670 1.653 1.703 400,433 1.6654 -1.00%
2021-03-22 0 2.000 1.990 2.030 1.990 2.030 259,000 521,820 2.0147 1.678 1.670 1.703 1.670 1.703 308,667 1.6906 -0.99%
2021-03-19 0 2.020 2.000 2.020 1.990 2.020 236,000 473,480 2.0063 1.695 1.678 1.695 1.670 1.695 281,256 1.6834 0.00%
2021-03-18 0 2.020 2.010 2.020 2.020 2.040 272,000 552,470 2.0311 1.695 1.687 1.695 1.695 1.712 324,160 1.7043 0.00%
2021-03-17 0 2.020 2.000 2.020 1.990 2.020 726,000 1,456,700 2.0065 1.695 1.678 1.695 1.670 1.695 865,221 1.6836 1.00%
2021-03-16 0 2.000 2.010 2.020 1.990 2.030 224,000 450,430 2.0108 1.678 1.687 1.695 1.670 1.703 266,955 1.6873 1.01%
2021-03-15 0 1.980 1.980 2.000 1.970 2.010 296,000 590,050 1.9934 1.661 1.661 1.678 1.653 1.687 352,762 1.6727 0.00%
2021-03-12 0 1.980 1.970 1.990 1.970 2.000 245,000 485,890 1.9832 1.661 1.653 1.670 1.653 1.678 291,982 1.6641 0.00%
2021-03-11 0 1.980 1.980 1.990 1.970 2.030 294,000 584,290 1.9874 1.661 1.661 1.670 1.653 1.703 350,379 1.6676 1.02%
2021-03-10 0 1.960 1.950 1.960 1.960 1.990 256,000 505,260 1.9737 1.645 1.636 1.645 1.645 1.670 305,092 1.6561 -0.51%
2021-03-09 0 1.970 1.960 1.990 1.950 2.030 290,000 573,270 1.9768 1.653 1.645 1.670 1.636 1.703 345,612 1.6587 -1.01%
2021-03-08 0 1.990 1.970 2.020 1.980 2.020 245,000 490,840 2.0034 1.670 1.653 1.695 1.661 1.695 291,982 1.6811 -1.49%
2021-03-05 0 2.020 1.990 2.030 1.990 2.060 287,000 576,800 2.0098 1.695 1.670 1.703 1.670 1.729 342,036 1.6864 1.00%
2021-03-04 0 2.000 2.000 2.050 1.980 2.100 444,000 895,350 2.0166 1.678 1.678 1.720 1.661 1.762 529,143 1.6921 -2.91%
2021-03-03 0 2.060 2.040 2.060 2.030 2.100 377,000 775,190 2.0562 1.729 1.712 1.729 1.703 1.762 449,295 1.7253 -0.48%
2021-03-02 0 2.070 2.070 2.080 2.070 2.110 230,000 479,370 2.0842 1.737 1.737 1.745 1.737 1.770 274,106 1.7488 -1.90%
2021-03-01 0 2.110 2.090 2.130 2.070 2.130 287,000 600,570 2.0926 1.770 1.754 1.787 1.737 1.787 342,036 1.7559 0.48%
2021-02-26 0 2.100 2.090 2.110 2.090 2.150 227,000 478,040 2.1059 1.762 1.754 1.770 1.754 1.804 270,531 1.7670 0.48%
2021-02-25 0 2.090 2.080 2.100 2.090 2.170 295,000 621,950 2.1083 1.754 1.745 1.762 1.754 1.821 351,571 1.7691 -1.42%
2021-02-24 0 2.120 2.100 2.130 2.100 2.190 289,000 618,330 2.1396 1.779 1.762 1.787 1.762 1.838 344,420 1.7953 -1.85%
2021-02-23 0 2.160 2.150 2.170 2.130 2.170 197,000 423,950 2.1520 1.812 1.804 1.821 1.787 1.821 234,778 1.8058 0.47%
2021-02-22 0 2.150 2.140 2.160 2.130 2.170 259,000 557,350 2.1519 1.804 1.796 1.812 1.787 1.821 308,667 1.8057 -0.46%
2021-02-19 0 2.160 2.150 2.160 2.110 2.160 238,000 507,820 2.1337 1.812 1.804 1.812 1.770 1.812 283,640 1.7904 1.89%
2021-02-18 0 2.120 2.100 2.130 2.110 2.180 205,000 436,230 2.1280 1.779 1.762 1.787 1.770 1.829 244,312 1.7855 0.47%
2021-02-17 0 2.110 2.110 2.150 2.030 2.170 811,000 1,713,740 2.1131 1.770 1.770 1.804 1.703 1.821 966,521 1.7731 4.46%
2021-02-16 0 2.020 2.010 2.030 2.010 2.030 681,000 1,373,180 2.0164 1.695 1.687 1.703 1.687 1.703 811,592 1.6920 1.00%
2021-02-11 0 2.000 1.980 2.010 2.000 2.030 1,159,000 2,337,760 2.0170 1.678 1.661 1.687 1.678 1.703 1,381,255 1.6925 -0.50%
2021-02-10 0 2.010 2.010 2.020 2.010 2.070 420,000 850,190 2.0243 1.687 1.687 1.695 1.687 1.737 500,541 1.6985 -2.43%
2021-02-09 0 2.060 2.050 2.070 2.050 2.080 354,000 730,600 2.0638 1.729 1.720 1.737 1.720 1.745 421,885 1.7318 0.00%
2021-02-08 0 2.060 2.050 2.070 2.040 2.070 269,000 553,800 2.0587 1.729 1.720 1.737 1.712 1.737 320,585 1.7275 0.00%
2021-02-05 0 2.060 2.040 2.070 2.020 2.080 283,000 579,150 2.0465 1.729 1.712 1.737 1.695 1.745 337,269 1.7172 0.49%
2021-02-04 0 2.050 2.040 2.060 2.030 2.070 251,000 513,960 2.0476 1.720 1.712 1.729 1.703 1.737 299,133 1.7182 -0.49%
2021-02-03 0 2.060 2.030 2.070 2.030 2.090 306,000 629,030 2.0557 1.729 1.703 1.737 1.703 1.754 364,680 1.7249 0.49%
2021-02-02 0 2.050 2.040 2.060 2.050 2.080 397,000 820,090 2.0657 1.720 1.712 1.729 1.720 1.745 473,131 1.7333 -0.49%
2021-02-01 0 2.060 2.050 2.070 2.040 2.070 244,000 502,530 2.0595 1.729 1.720 1.737 1.712 1.737 290,791 1.7282 0.49%
2021-01-29 0 2.050 2.030 2.060 2.020 2.070 321,000 658,560 2.0516 1.720 1.703 1.729 1.695 1.737 382,556 1.7215 0.49%
2021-01-28 0 2.040 2.040 2.050 2.010 2.070 260,000 529,180 2.0353 1.712 1.712 1.720 1.687 1.737 309,859 1.7078 -1.45%
2021-01-27 0 2.070 2.040 2.080 2.030 2.070 242,000 497,420 2.0555 1.737 1.712 1.745 1.703 1.737 288,407 1.7247 1.47%
2021-01-26 0 2.040 2.030 2.080 2.030 2.080 279,000 571,100 2.0470 1.712 1.703 1.745 1.703 1.745 332,502 1.7176 -0.97%
2021-01-25 0 2.060 2.060 2.070 2.050 2.070 252,000 519,040 2.0597 1.729 1.729 1.737 1.720 1.737 300,325 1.7283 -0.48%
2021-01-22 0 2.070 2.050 2.080 2.050 2.080 421,000 870,410 2.0675 1.737 1.720 1.745 1.720 1.745 501,733 1.7348 -0.48%
2021-01-21 0 2.080 2.060 2.090 2.050 2.110 317,000 661,840 2.0878 1.745 1.729 1.754 1.720 1.770 377,789 1.7519 -0.48%
2021-01-20 0 2.090 2.080 2.100 2.080 2.100 263,000 549,640 2.0899 1.754 1.745 1.762 1.745 1.762 313,434 1.7536 0.97%
2021-01-19 0 2.070 2.050 2.070 2.010 2.070 403,000 825,600 2.0486 1.737 1.720 1.737 1.687 1.737 480,281 1.7190 2.99%
2021-01-18 0 2.010 2.000 2.020 2.000 2.060 632,000 1,277,650 2.0216 1.687 1.678 1.695 1.678 1.729 753,195 1.6963 -1.95%
2021-01-15 0 2.050 2.040 2.060 2.050 2.090 301,000 623,730 2.0722 1.720 1.712 1.729 1.720 1.754 358,721 1.7388 -0.97%
2021-01-14 0 2.070 2.070 2.090 2.060 2.120 212,000 442,200 2.0858 1.737 1.737 1.754 1.729 1.779 252,654 1.7502 0.49%
2021-01-13 0 2.060 2.050 2.090 2.050 2.090 181,000 373,450 2.0633 1.729 1.720 1.754 1.720 1.754 215,709 1.7313 -0.96%
2021-01-12 0 2.080 2.070 2.100 2.010 2.100 307,000 628,530 2.0473 1.745 1.737 1.762 1.687 1.762 365,872 1.7179 1.96%
2021-01-11 0 2.040 2.030 2.050 2.010 2.040 241,000 490,780 2.0364 1.712 1.703 1.720 1.687 1.712 287,215 1.7088 -0.97%
2021-01-08 0 2.060 2.040 2.070 2.050 2.090 387,000 800,300 2.0680 1.729 1.712 1.737 1.720 1.754 461,213 1.7352 -0.48%
2021-01-07 0 2.070 2.060 2.100 2.070 2.100 151,000 314,470 2.0826 1.737 1.729 1.762 1.737 1.762 179,956 1.7475 0.00%
2021-01-06 0 2.070 2.060 2.080 2.030 2.130 581,000 1,207,940 2.0791 1.737 1.729 1.745 1.703 1.787 692,415 1.7445 -1.43%
2021-01-05 0 2.100 2.100 2.110 2.100 2.120 140,000 294,500 2.1036 1.762 1.762 1.770 1.762 1.779 166,847 1.7651 0.00%
2021-01-04 0 2.100 2.100 2.120 2.030 2.140 497,000 1,035,540 2.0836 1.762 1.762 1.779 1.703 1.796 592,307 1.7483 0.00%
2020-12-31 0 2.100 2.070 2.100 2.040 2.110 547,000 1,130,410 2.0666 1.762 1.737 1.762 1.712 1.770 651,895 1.7340 6.06%
2020-12-30 0 1.980 1.980 2.010 1.910 1.980 694,000 1,352,870 1.9494 1.661 1.661 1.687 1.603 1.661 827,085 1.6357 2.59%
2020-12-29 0 1.930 1.930 1.940 1.900 1.940 660,000 1,269,820 1.9240 1.619 1.619 1.628 1.594 1.628 786,565 1.6144 0.00%
2020-12-28 0 1.930 1.920 1.930 1.910 1.940 408,000 784,610 1.9231 1.619 1.611 1.619 1.603 1.628 486,240 1.6136 1.05%
2020-12-24 0 1.910 1.890 1.920 1.890 1.920 535,000 1,020,800 1.9080 1.603 1.586 1.611 1.586 1.611 637,594 1.6010 1.06%
2020-12-23 0 1.890 1.890 1.910 1.890 1.910 496,000 942,470 1.9001 1.586 1.586 1.603 1.586 1.603 591,115 1.5944 -1.05%
2020-12-22 0 1.910 1.900 1.910 1.850 1.910 298,000 564,220 1.8934 1.603 1.594 1.603 1.552 1.603 355,146 1.5887 0.53%
2020-12-21 0 1.900 1.880 1.920 1.890 1.920 417,000 793,690 1.9033 1.594 1.577 1.611 1.586 1.611 496,966 1.5971 -0.52%
2020-12-18 0 1.910 1.890 1.920 1.880 1.920 232,000 442,610 1.9078 1.603 1.586 1.611 1.577 1.611 276,489 1.6008 0.00%
2020-12-17 0 1.910 1.910 1.920 1.850 1.960 391,000 740,810 1.8947 1.603 1.603 1.611 1.552 1.645 465,980 1.5898 1.60%
2020-12-16 0 1.880 1.880 1.890 1.810 1.890 361,000 674,330 1.8680 1.577 1.577 1.586 1.519 1.586 430,227 1.5674 0.00%
2020-12-15 0 1.880 1.880 1.890 1.880 1.910 293,000 552,390 1.8853 1.577 1.577 1.586 1.577 1.603 349,187 1.5819 -1.05%
2020-12-14 0 1.900 1.880 1.910 1.880 1.910 327,000 620,590 1.8978 1.594 1.577 1.603 1.577 1.603 389,707 1.5925 0.53%
2020-12-11 0 1.890 1.890 1.900 1.870 1.910 296,000 559,200 1.8892 1.586 1.586 1.594 1.569 1.603 352,762 1.5852 0.00%
2020-12-10 0 1.890 1.880 1.890 1.860 1.900 134,000 252,790 1.8865 1.586 1.577 1.586 1.561 1.594 159,696 1.5829 -0.53%
2020-12-09 0 1.900 1.880 1.900 1.870 1.910 240,000 452,550 1.8856 1.594 1.577 1.594 1.569 1.603 286,023 1.5822 1.06%
2020-12-08 0 1.880 1.880 1.890 1.880 1.930 344,000 654,510 1.9026 1.577 1.577 1.586 1.577 1.619 409,967 1.5965 -1.57%
2020-12-07 0 1.910 1.910 1.930 1.910 1.950 268,000 515,220 1.9225 1.603 1.603 1.619 1.603 1.636 319,393 1.6131 -1.04%
2020-12-04 0 1.930 1.910 1.940 1.920 1.950 315,000 609,420 1.9347 1.619 1.603 1.628 1.611 1.636 375,406 1.6234 0.00%
2020-12-03 0 1.930 1.920 1.930 1.900 1.950 283,000 545,750 1.9284 1.619 1.611 1.619 1.594 1.636 337,269 1.6181 0.52%
2020-12-02 0 1.920 1.890 1.950 1.900 1.960 278,000 538,190 1.9359 1.611 1.586 1.636 1.594 1.645 331,311 1.6244 -0.52%
2020-12-01 0 1.930 1.930 1.950 1.910 1.950 257,000 496,820 1.9332 1.619 1.619 1.636 1.603 1.636 306,283 1.6221 -1.03%
2020-11-30 0 1.950 1.910 1.950 1.900 1.960 181,000 350,840 1.9383 1.636 1.603 1.636 1.594 1.645 215,709 1.6264 1.04%
2020-11-27 0 1.930 1.930 1.970 1.930 1.970 206,000 401,510 1.9491 1.619 1.619 1.653 1.619 1.653 245,504 1.6355 -1.03%
2020-11-26 0 1.950 1.920 1.950 1.920 1.970 283,000 552,510 1.9523 1.636 1.611 1.636 1.611 1.653 337,269 1.6382 0.52%
2020-11-25 0 1.940 1.930 1.950 1.930 1.970 231,000 451,070 1.9527 1.628 1.619 1.636 1.619 1.653 275,298 1.6385 0.00%
2020-11-24 0 1.940 1.920 1.950 1.890 1.960 949,000 1,832,770 1.9313 1.628 1.611 1.636 1.586 1.645 1,130,985 1.6205 2.11%
2020-11-23 0 1.900 1.880 1.910 1.860 1.930 520,000 991,110 1.9060 1.594 1.577 1.603 1.561 1.619 619,718 1.5993 0.00%
2020-11-20 0 1.900 1.900 1.910 1.900 1.930 280,000 536,430 1.9158 1.594 1.594 1.603 1.594 1.619 333,694 1.6076 -1.04%
2020-11-19 0 1.920 1.900 1.930 1.880 1.940 264,000 504,710 1.9118 1.611 1.594 1.619 1.577 1.628 314,626 1.6042 0.00%
2020-11-18 0 1.920 1.920 1.950 1.910 1.950 325,000 627,450 1.9306 1.611 1.611 1.636 1.603 1.636 387,323 1.6200 0.00%
2020-11-17 0 1.920 1.900 1.930 1.870 1.930 319,000 608,780 1.9084 1.611 1.594 1.619 1.569 1.619 380,173 1.6013 2.13%
2020-11-16 0 1.880 1.870 1.890 1.860 1.910 252,000 474,770 1.8840 1.577 1.569 1.586 1.561 1.603 300,325 1.5809 -1.05%
2020-11-13 0 1.900 1.870 1.910 1.870 1.910 309,000 586,150 1.8969 1.594 1.569 1.603 1.569 1.603 368,255 1.5917 -0.52%
2020-11-12 0 1.910 1.900 1.930 1.880 1.950 233,000 445,580 1.9124 1.603 1.594 1.619 1.577 1.636 277,681 1.6046 -0.52%
2020-11-11 0 1.920 1.900 1.930 1.900 1.950 210,000 403,330 1.9206 1.611 1.594 1.619 1.594 1.636 250,271 1.6116 0.00%
2020-11-10 0 1.920 1.910 1.930 1.870 1.980 354,000 673,370 1.9022 1.611 1.603 1.619 1.569 1.661 421,885 1.5961 3.37%
2020-11-09 0 1.920 1.920 1.960 1.910 1.970 496,000 963,710 1.9430 1.559 1.559 1.591 1.550 1.599 611,007 1.5772 1.05%
2020-11-06 0 1.900 1.890 1.900 1.900 1.930 181,000 345,830 1.9107 1.542 1.534 1.542 1.542 1.567 222,968 1.5510 0.00%
2020-11-05 0 1.900 1.900 1.920 1.890 1.940 425,000 814,390 1.9162 1.542 1.542 1.559 1.534 1.575 523,544 1.5555 -0.52%
2020-11-04 0 1.910 1.890 1.920 1.900 1.910 201,000 383,520 1.9081 1.550 1.534 1.559 1.542 1.550 247,606 1.5489 1.60%
2020-11-03 0 1.880 1.880 1.900 1.880 1.950 153,000 289,880 1.8946 1.526 1.526 1.542 1.526 1.583 188,476 1.5380 -0.53%
2020-11-02 0 1.890 1.860 1.900 1.830 1.910 195,000 366,070 1.8773 1.534 1.510 1.542 1.486 1.550 240,214 1.5239 0.53%
2020-10-30 0 1.880 1.880 1.920 1.880 1.960 254,000 482,390 1.8992 1.526 1.526 1.559 1.526 1.591 312,895 1.5417 -1.05%
2020-10-29 0 1.900 1.890 1.900 1.890 2.000 287,000 554,650 1.9326 1.542 1.534 1.542 1.534 1.624 353,546 1.5688 1.06%
2020-10-28 0 1.880 1.880 1.900 1.880 2.050 250,000 482,580 1.9303 1.526 1.526 1.542 1.526 1.664 307,967 1.5670 0.00%
2020-10-27 0 1.880 1.880 1.890 1.870 1.980 205,000 393,920 1.9216 1.526 1.526 1.534 1.518 1.607 252,533 1.5599 0.53%
2020-10-23 0 1.870 1.850 1.870 1.850 1.890 302,000 564,120 1.8679 1.518 1.502 1.518 1.502 1.534 372,024 1.5164 -1.58%
2020-10-22 0 1.900 1.890 1.900 1.830 1.940 391,000 744,220 1.9034 1.542 1.534 1.542 1.486 1.575 481,661 1.5451 -1.55%
2020-10-21 0 1.930 1.900 1.930 1.880 1.930 340,000 651,580 1.9164 1.567 1.542 1.567 1.526 1.567 418,835 1.5557 2.12%
2020-10-20 0 1.890 1.880 1.890 1.890 1.910 115,200 218,964 1.9007 1.534 1.526 1.534 1.534 1.550 141,911 1.5430 0.00%
2020-10-19 0 1.890 1.890 1.900 1.860 1.920 192,000 361,880 1.8848 1.534 1.534 1.542 1.510 1.559 236,519 1.5300 1.61%
2020-10-16 0 1.860 1.860 1.880 1.840 1.870 302,000 561,730 1.8600 1.510 1.510 1.526 1.494 1.518 372,024 1.5099 0.54%
2020-10-15 0 1.850 1.850 1.860 1.830 1.860 189,000 349,080 1.8470 1.502 1.502 1.510 1.486 1.510 232,823 1.4993 0.00%
2020-10-14 0 1.850 1.840 1.850 1.820 1.860 399,000 733,230 1.8377 1.502 1.494 1.502 1.477 1.510 491,515 1.4918 1.09%
2020-10-12 0 1.830 1.830 1.840 1.800 1.840 323,000 589,960 1.8265 1.486 1.486 1.494 1.461 1.494 397,893 1.4827 -0.54%
2020-10-09 0 1.840 1.830 1.840 1.830 1.860 216,000 398,400 1.8444 1.494 1.486 1.494 1.486 1.510 266,084 1.4973 -1.08%
2020-10-08 0 1.860 1.830 1.870 1.830 1.860 195,000 360,870 1.8506 1.510 1.486 1.518 1.486 1.510 240,214 1.5023 1.64%
2020-10-07 0 1.830 1.820 1.840 1.820 1.880 240,000 441,540 1.8398 1.486 1.477 1.494 1.477 1.526 295,648 1.4935 1.10%
2020-10-06 0 1.810 1.800 1.830 1.810 1.830 262,000 477,640 1.8231 1.469 1.461 1.486 1.469 1.486 322,749 1.4799 -0.55%
2020-10-05 0 1.820 1.810 1.830 1.800 1.840 596,000 1,084,760 1.8201 1.477 1.469 1.486 1.461 1.494 734,194 1.4775 0.55%
2020-09-30 0 1.810 1.810 1.820 1.810 1.840 407,000 743,210 1.8261 1.469 1.469 1.477 1.469 1.494 501,370 1.4824 0.00%
2020-09-29 0 1.810 1.800 1.830 1.800 1.850 169,000 307,870 1.8217 1.469 1.461 1.486 1.461 1.502 208,186 1.4788 0.56%
2020-09-28 0 1.800 1.800 1.810 1.800 1.840 295,000 535,990 1.8169 1.461 1.461 1.469 1.461 1.494 363,401 1.4749 0.56%
2020-09-25 0 1.790 1.790 1.800 1.790 1.830 170,000 307,550 1.8091 1.453 1.453 1.461 1.453 1.486 209,418 1.4686 -1.65%
2020-09-24 0 1.820 1.810 1.820 1.800 1.830 1,329,000 2,397,640 1.8041 1.477 1.469 1.477 1.461 1.486 1,637,153 1.4645 0.55%
2020-09-23 0 1.810 1.810 1.820 1.810 1.850 326,000 597,220 1.8320 1.469 1.469 1.477 1.469 1.502 401,589 1.4871 -1.09%
2020-09-22 0 1.830 1.820 1.830 1.810 1.830 363,000 660,610 1.8199 1.486 1.477 1.486 1.469 1.486 447,168 1.4773 0.00%
2020-09-21 0 1.830 1.820 1.840 1.820 1.850 345,000 633,100 1.8351 1.486 1.477 1.494 1.477 1.502 424,995 1.4897 -0.54%
2020-09-18 0 1.840 1.840 1.850 1.810 1.840 339,000 619,070 1.8262 1.494 1.494 1.502 1.469 1.494 417,603 1.4824 0.55%
2020-09-17 0 1.830 1.820 1.830 1.820 1.860 333,000 612,420 1.8391 1.486 1.477 1.486 1.477 1.510 410,212 1.4929 -1.61%
2020-09-16 0 1.860 1.840 1.870 1.830 1.860 468,000 864,860 1.8480 1.510 1.494 1.518 1.486 1.510 576,514 1.5002 1.09%
2020-09-15 0 1.840 1.830 1.850 1.820 1.850 443,400 815,822 1.8399 1.494 1.486 1.502 1.477 1.502 546,210 1.4936 0.55%
2020-09-14 0 1.830 1.830 1.840 1.810 1.850 391,000 715,570 1.8301 1.486 1.486 1.494 1.469 1.502 481,661 1.4856 1.10%
2020-09-11 0 1.810 1.810 1.820 1.810 1.830 180,000 327,640 1.8202 1.469 1.469 1.477 1.469 1.486 221,736 1.4776 -0.55%
2020-09-10 0 1.820 1.810 1.840 1.810 1.840 282,000 516,540 1.8317 1.477 1.469 1.494 1.469 1.494 347,387 1.4869 -0.55%
2020-09-09 0 1.830 1.800 1.840 1.790 1.850 305,000 557,430 1.8276 1.486 1.461 1.494 1.453 1.502 375,720 1.4836 0.55%
2020-09-08 0 1.820 1.810 1.840 1.810 1.830 322,000 587,550 1.8247 1.477 1.469 1.494 1.469 1.486 396,662 1.4812 -0.55%
2020-09-07 0 1.830 1.820 1.840 1.820 1.860 206,000 377,300 1.8316 1.486 1.477 1.494 1.477 1.510 253,765 1.4868 -1.08%
2020-09-04 0 1.850 1.850 1.860 1.800 1.860 438,000 797,330 1.8204 1.502 1.502 1.510 1.461 1.510 539,558 1.4777 1.65%
2020-09-03 0 1.820 1.810 1.830 1.810 1.840 367,000 669,090 1.8231 1.477 1.469 1.486 1.469 1.494 452,096 1.4800 0.00%
2020-09-02 0 1.820 1.800 1.820 1.810 1.840 370,000 675,200 1.8249 1.477 1.461 1.477 1.469 1.494 455,791 1.4814 0.00%
2020-09-01 0 1.820 1.810 1.840 1.800 1.870 323,000 588,510 1.8220 1.477 1.469 1.494 1.461 1.518 397,893 1.4791 -2.67%
2020-08-31 0 1.870 1.870 1.880 1.860 1.900 524,000 983,920 1.8777 1.518 1.518 1.526 1.510 1.542 645,499 1.5243 1.08%
2020-08-28 0 1.850 1.830 1.860 1.840 1.870 312,000 577,690 1.8516 1.502 1.486 1.510 1.494 1.518 384,343 1.5031 0.54%
2020-08-27 0 1.840 1.820 1.850 1.830 1.890 310,000 578,940 1.8675 1.494 1.477 1.502 1.486 1.534 381,879 1.5160 -1.60%
2020-08-26 0 1.870 1.870 1.880 1.860 1.890 193,000 362,710 1.8793 1.518 1.518 1.526 1.510 1.534 237,751 1.5256 -1.58%
2020-08-25 0 1.900 1.870 1.900 1.820 1.900 749,000 1,383,440 1.8470 1.542 1.518 1.542 1.477 1.542 922,669 1.4994 4.40%
2020-08-24 0 1.820 1.810 1.830 1.800 1.860 822,000 1,493,180 1.8165 1.477 1.469 1.486 1.461 1.510 1,012,596 1.4746 4.60%
2020-08-21 0 1.740 1.750 1.760 1.740 1.770 674,000 1,184,310 1.7571 1.412 1.421 1.429 1.412 1.437 830,279 1.4264 -2.25%
2020-08-20 0 1.780 1.770 1.790 1.760 1.780 376,000 666,700 1.7731 1.445 1.437 1.453 1.429 1.445 463,182 1.4394 -0.56%
2020-08-19 0 1.790 1.760 1.800 1.760 1.790 265,000 471,500 1.7792 1.453 1.429 1.461 1.429 1.453 326,445 1.4443 0.56%
2020-08-18 0 1.780 1.760 1.800 1.760 1.790 498,000 882,490 1.7721 1.445 1.429 1.461 1.429 1.453 613,470 1.4385 1.14%
2020-08-17 0 1.760 1.760 1.770 1.740 1.770 168,000 295,390 1.7583 1.429 1.429 1.437 1.412 1.437 206,954 1.4273 1.15%
2020-08-14 0 1.740 1.720 1.760 1.710 1.740 527,000 915,140 1.7365 1.412 1.396 1.429 1.388 1.412 649,195 1.4097 0.58%
2020-08-13 0 1.730 1.730 1.770 1.730 1.770 313,000 545,560 1.7430 1.404 1.404 1.437 1.404 1.437 385,575 1.4149 0.58%
2020-08-12 0 1.720 1.710 1.730 1.700 1.730 212,000 364,900 1.7212 1.396 1.388 1.404 1.380 1.404 261,156 1.3972 0.00%
2020-08-11 0 1.720 1.710 1.740 1.710 1.740 230,000 397,170 1.7268 1.396 1.388 1.412 1.388 1.412 283,330 1.4018 0.00%
2020-08-10 0 1.720 1.710 1.730 1.700 1.740 192,000 331,300 1.7255 1.396 1.388 1.404 1.380 1.412 236,519 1.4007 1.78%
2020-08-07 0 1.690 1.690 1.730 1.690 1.760 201,000 346,830 1.7255 1.372 1.372 1.404 1.372 1.429 247,606 1.4007 -1.17%
2020-08-06 0 1.710 1.710 1.740 1.700 1.730 167,000 287,710 1.7228 1.388 1.388 1.412 1.380 1.404 205,722 1.3985 -0.58%
2020-08-05 0 1.720 1.700 1.720 1.720 1.760 292,000 506,340 1.7340 1.396 1.380 1.396 1.396 1.429 359,706 1.4077 -0.58%
2020-08-04 0 1.730 1.710 1.730 1.710 1.730 290,000 498,370 1.7185 1.404 1.388 1.404 1.388 1.404 357,242 1.3950 1.17%
2020-08-03 0 1.710 1.690 1.720 1.680 1.710 263,000 446,670 1.6984 1.388 1.372 1.396 1.364 1.388 323,981 1.3787 0.59%
2020-07-31 0 1.700 1.700 1.710 1.690 1.710 230,000 390,940 1.6997 1.380 1.380 1.388 1.372 1.388 283,330 1.3798 -0.58%
2020-07-30 0 1.710 1.700 1.720 1.690 1.720 219,000 373,700 1.7064 1.388 1.380 1.396 1.372 1.396 269,779 1.3852 0.00%
2020-07-29 0 1.710 1.700 1.720 1.700 1.720 195,000 333,280 1.7091 1.388 1.380 1.396 1.380 1.396 240,214 1.3874 0.59%
2020-07-28 0 1.700 1.700 1.710 1.680 1.710 199,000 337,860 1.6978 1.380 1.380 1.388 1.364 1.388 245,142 1.3782 0.00%
2020-07-27 0 1.700 1.690 1.710 1.700 1.730 258,000 441,380 1.7108 1.380 1.372 1.388 1.380 1.404 317,822 1.3888 0.00%
2020-07-24 0 1.700 1.680 1.700 1.660 1.730 747,000 1,274,460 1.7061 1.380 1.364 1.380 1.348 1.404 920,206 1.3850 -1.16%
2020-07-23 0 1.720 1.720 1.730 1.710 1.740 268,000 462,400 1.7254 1.396 1.396 1.404 1.388 1.412 330,141 1.4006 -1.15%
2020-07-22 0 1.740 1.740 1.750 1.700 1.740 293,000 507,240 1.7312 1.412 1.412 1.421 1.380 1.412 360,937 1.4053 0.58%
2020-07-21 0 1.730 1.730 1.750 1.720 1.750 233,000 403,840 1.7332 1.404 1.404 1.421 1.396 1.421 287,025 1.4070 0.00%
2020-07-20 0 1.730 1.730 1.740 1.700 1.730 241,000 414,890 1.7215 1.404 1.404 1.412 1.380 1.404 296,880 1.3975 0.00%
2020-07-17 0 1.730 1.720 1.740 1.710 1.750 282,000 488,670 1.7329 1.404 1.396 1.412 1.388 1.421 347,387 1.4067 0.00%
2020-07-16 0 1.730 1.720 1.740 1.710 1.740 227,000 392,760 1.7302 1.404 1.396 1.412 1.388 1.412 279,634 1.4045 1.17%
2020-07-15 0 1.710 1.710 1.740 1.710 1.740 180,000 312,430 1.7357 1.388 1.388 1.412 1.388 1.412 221,736 1.4090 -1.72%
2020-07-14 0 1.740 1.730 1.750 1.720 1.780 306,000 533,720 1.7442 1.412 1.404 1.421 1.396 1.445 376,952 1.4159 -1.69%
2020-07-13 0 1.770 1.760 1.770 1.760 1.770 247,000 435,970 1.7651 1.437 1.429 1.437 1.429 1.437 304,271 1.4328 1.14%
2020-07-10 0 1.750 1.750 1.770 1.750 1.770 500,000 883,470 1.7669 1.421 1.421 1.437 1.421 1.437 615,934 1.4344 0.00%
2020-07-09 0 1.750 1.740 1.770 1.750 1.770 264,000 464,300 1.7587 1.421 1.412 1.437 1.421 1.437 325,213 1.4277 0.57%
2020-07-08 0 1.740 1.730 1.760 1.730 1.780 210,000 368,690 1.7557 1.412 1.404 1.429 1.404 1.445 258,692 1.4252 -0.57%
2020-07-07 0 1.750 1.750 1.770 1.740 1.800 395,000 699,710 1.7714 1.421 1.421 1.437 1.412 1.461 486,588 1.4380 -1.13%
2020-07-06 0 1.770 1.760 1.770 1.730 1.770 621,000 1,092,130 1.7587 1.437 1.429 1.437 1.404 1.437 764,990 1.4276 2.91%
2020-07-03 0 1.720 1.740 1.750 1.710 1.750 324,000 560,380 1.7296 1.396 1.412 1.421 1.388 1.421 399,125 1.4040 -0.58%
2020-07-02 0 1.730 1.710 1.730 1.710 1.770 363,000 632,870 1.7434 1.404 1.388 1.404 1.388 1.437 447,168 1.4153 0.58%
2020-06-30 0 1.720 1.710 1.730 1.680 1.720 283,000 482,520 1.7050 1.396 1.388 1.404 1.364 1.396 348,619 1.3841 1.18%
2020-06-29 0 1.700 1.700 1.710 1.690 1.720 409,000 698,290 1.7073 1.380 1.380 1.388 1.372 1.396 503,834 1.3860 0.59%
2020-06-26 0 1.690 1.690 1.700 1.680 1.710 216,000 365,330 1.6913 1.372 1.372 1.380 1.364 1.388 266,084 1.3730 -0.59%
2020-06-24 0 1.700 1.700 1.750 1.700 1.780 315,000 547,870 1.7393 1.380 1.380 1.421 1.380 1.445 388,039 1.4119 -3.95%
2020-06-23 0 1.770 1.760 1.790 1.740 1.840 594,000 1,057,240 1.7799 1.437 1.429 1.453 1.412 1.494 731,730 1.4449 -0.18%
2020-06-22 0 1.910 1.900 1.920 1.900 1.940 150,000 288,640 1.9243 1.440 1.432 1.447 1.432 1.462 199,027 1.4503 -1.04%
2020-06-19 0 1.930 1.920 1.980 1.900 1.930 239,000 458,860 1.9199 1.455 1.447 1.492 1.432 1.455 317,116 1.4470 0.52%
2020-06-18 0 1.920 1.910 1.940 1.910 1.930 345,000 662,840 1.9213 1.447 1.440 1.462 1.440 1.455 457,762 1.4480 1.05%
2020-06-17 0 1.900 1.900 1.920 1.900 1.960 421,000 805,950 1.9144 1.432 1.432 1.447 1.432 1.477 558,602 1.4428 -1.04%
2020-06-16 0 1.920 1.910 1.980 1.910 1.990 225,000 431,520 1.9179 1.447 1.440 1.492 1.440 1.500 298,540 1.4454 0.52%
2020-06-15 0 1.910 1.910 1.960 1.910 1.980 272,000 527,940 1.9410 1.440 1.440 1.477 1.440 1.492 360,902 1.4628 -3.05%
2020-06-12 0 1.970 1.920 1.980 1.930 1.970 321,000 625,430 1.9484 1.485 1.447 1.492 1.455 1.485 425,917 1.4684 1.55%
2020-06-11 0 1.940 1.940 1.960 1.920 1.960 185,000 359,730 1.9445 1.462 1.462 1.477 1.447 1.477 245,466 1.4655 -1.02%
2020-06-10 0 1.960 1.930 1.960 1.930 1.970 214,000 418,820 1.9571 1.477 1.455 1.477 1.455 1.485 283,945 1.4750 0.51%
2020-06-09 0 1.950 1.950 1.980 1.930 1.980 181,000 354,350 1.9577 1.470 1.470 1.492 1.455 1.492 240,159 1.4755 0.00%
2020-06-08 0 1.950 1.950 1.960 1.930 2.030 332,000 651,500 1.9623 1.470 1.470 1.477 1.455 1.530 440,513 1.4790 1.56%
2020-06-05 0 1.920 1.900 1.920 1.830 1.920 203,000 376,720 1.8558 1.447 1.432 1.447 1.379 1.447 269,350 1.3986 3.23%
2020-06-04 0 1.860 1.850 1.890 1.850 1.890 236,000 440,600 1.8669 1.402 1.394 1.424 1.394 1.424 313,136 1.4071 0.54%
2020-06-03 0 1.850 1.840 1.880 1.850 1.890 214,000 399,110 1.8650 1.394 1.387 1.417 1.394 1.424 283,945 1.4056 0.00%
2020-06-02 0 1.850 1.840 1.870 1.850 1.900 525,000 974,260 1.8557 1.394 1.387 1.409 1.394 1.432 696,594 1.3986 1.65%
2020-06-01 0 1.820 1.820 1.840 1.800 1.840 404,000 735,900 1.8215 1.372 1.372 1.387 1.357 1.387 536,046 1.3728 0.55%
2020-05-29 0 1.810 1.800 1.810 1.750 1.810 234,000 420,210 1.7958 1.364 1.357 1.364 1.319 1.364 310,482 1.3534 0.56%
2020-05-28 0 1.800 1.790 1.810 1.790 1.830 422,000 761,990 1.8057 1.357 1.349 1.364 1.349 1.379 559,929 1.3609 -1.64%
2020-05-27 0 1.830 1.790 1.870 1.780 1.830 736,000 1,332,100 1.8099 1.379 1.349 1.409 1.342 1.379 976,558 1.3641 2.81%
2020-05-26 0 1.780 1.780 1.820 1.760 1.820 676,000 1,203,370 1.7801 1.342 1.342 1.372 1.326 1.372 896,948 1.3416 -1.66%
2020-05-25 0 1.810 1.800 1.820 1.800 1.810 251,000 453,550 1.8070 1.364 1.357 1.372 1.357 1.364 333,038 1.3619 0.56%
2020-05-22 0 1.800 1.790 1.800 1.790 1.820 692,000 1,249,880 1.8062 1.357 1.349 1.357 1.349 1.372 918,177 1.3613 -2.17%
2020-05-21 0 1.840 1.830 1.840 1.820 1.850 168,000 309,330 1.8413 1.387 1.379 1.387 1.372 1.394 222,910 1.3877 -0.54%
2020-05-20 0 1.850 1.840 1.860 1.840 1.870 253,000 469,460 1.8556 1.394 1.387 1.402 1.387 1.409 335,692 1.3985 -0.54%
2020-05-19 0 1.860 1.850 1.870 1.860 1.900 244,000 456,520 1.8710 1.402 1.394 1.409 1.402 1.432 323,750 1.4101 -0.53%
2020-05-18 0 1.870 1.850 1.880 1.850 1.900 317,000 591,840 1.8670 1.409 1.394 1.417 1.394 1.432 420,610 1.4071 0.54%
2020-05-15 0 1.860 1.850 1.900 1.850 1.910 241,000 455,520 1.8901 1.402 1.394 1.432 1.394 1.440 319,770 1.4245 -1.06%
2020-05-14 0 1.880 1.850 1.890 1.850 1.890 260,000 488,840 1.8802 1.417 1.394 1.424 1.394 1.424 344,980 1.4170 0.00%
2020-05-13 0 1.880 1.860 1.970 1.860 1.920 692,000 1,302,440 1.8821 1.417 1.402 1.485 1.402 1.447 918,177 1.4185 -1.57%
2020-05-12 0 1.910 1.890 1.930 1.880 1.950 284,000 539,960 1.9013 1.440 1.424 1.455 1.417 1.470 376,824 1.4329 0.00%
2020-05-11 0 1.910 1.910 1.930 1.900 1.920 195,000 373,760 1.9167 1.440 1.440 1.455 1.432 1.447 258,735 1.4446 0.53%
2020-05-08 0 1.900 1.890 1.920 1.880 1.950 295,000 567,090 1.9223 1.432 1.424 1.447 1.417 1.470 391,419 1.4488 1.06%
2020-05-07 0 1.880 1.860 1.890 1.860 1.940 251,000 477,950 1.9042 1.417 1.402 1.424 1.402 1.462 333,038 1.4351 -1.05%
2020-05-06 0 1.900 1.900 1.910 1.900 1.940 333,000 638,180 1.9165 1.432 1.432 1.440 1.432 1.462 441,840 1.4444 -0.52%
2020-05-05 0 1.910 1.900 1.910 1.850 1.910 301,000 565,370 1.8783 1.440 1.432 1.440 1.394 1.440 399,380 1.4156 1.60%
2020-05-04 0 1.880 1.850 1.900 1.810 1.900 312,000 578,090 1.8529 1.417 1.394 1.432 1.364 1.432 413,976 1.3964 -0.53%
2020-04-29 0 1.890 1.870 1.890 1.870 1.890 223,000 417,870 1.8739 1.424 1.409 1.424 1.409 1.424 295,887 1.4123 1.61%
2020-04-28 0 1.860 1.850 1.870 1.860 1.880 211,000 394,660 1.8704 1.402 1.394 1.409 1.402 1.417 279,964 1.4097 0.00%
2020-04-27 0 1.860 1.830 1.860 1.820 1.860 231,000 424,930 1.8395 1.402 1.379 1.402 1.372 1.402 306,501 1.3864 2.76%
2020-04-24 0 1.810 1.780 1.810 1.800 1.880 374,000 690,830 1.8471 1.364 1.342 1.364 1.357 1.417 496,240 1.3921 -2.69%
2020-04-23 0 1.860 1.840 1.870 1.840 1.870 224,000 416,130 1.8577 1.402 1.387 1.409 1.387 1.409 297,213 1.4001 1.64%
2020-04-22 0 1.830 1.820 1.830 1.810 1.850 275,000 503,410 1.8306 1.379 1.372 1.379 1.364 1.394 364,882 1.3796 0.00%
2020-04-21 0 1.830 1.820 1.830 1.800 1.840 326,000 594,770 1.8244 1.379 1.372 1.379 1.357 1.387 432,552 1.3750 0.00%
2020-04-20 0 1.830 1.830 1.840 1.820 1.840 363,000 663,760 1.8285 1.379 1.379 1.387 1.372 1.387 481,645 1.3781 -0.54%
2020-04-17 0 1.840 1.840 1.860 1.830 1.870 252,000 466,360 1.8506 1.387 1.387 1.402 1.379 1.409 334,365 1.3948 0.55%
2020-04-16 0 1.830 1.830 1.860 1.820 1.860 236,000 434,980 1.8431 1.379 1.379 1.402 1.372 1.402 313,136 1.3891 -0.54%
2020-04-15 0 1.840 1.840 1.860 1.800 1.880 296,000 548,960 1.8546 1.387 1.387 1.402 1.357 1.417 392,746 1.3977 -1.08%
2020-04-14 0 1.860 1.850 1.860 1.850 1.880 454,000 845,490 1.8623 1.402 1.394 1.402 1.394 1.417 602,388 1.4036 0.00%
2020-04-09 0 1.860 1.860 1.870 1.810 1.870 392,000 722,750 1.8438 1.402 1.402 1.409 1.364 1.409 520,123 1.3896 1.09%
2020-04-08 0 1.840 1.790 1.840 1.810 1.850 245,000 445,210 1.8172 1.387 1.349 1.387 1.364 1.394 325,077 1.3696 0.55%
2020-04-07 0 1.830 1.810 1.830 1.780 1.830 342,000 614,440 1.7966 1.379 1.364 1.379 1.342 1.379 453,781 1.3540 2.81%
2020-04-06 0 1.780 1.780 1.790 1.750 1.790 356,000 629,320 1.7678 1.342 1.342 1.349 1.319 1.349 472,357 1.3323 0.56%
2020-04-03 0 1.770 1.740 1.770 1.710 1.770 1,264,000 2,194,520 1.7362 1.334 1.311 1.334 1.289 1.334 1,677,133 1.3085 0.00%
2020-04-02 0 1.770 1.750 1.780 1.720 1.770 779,000 1,351,550 1.7350 1.334 1.319 1.342 1.296 1.334 1,033,613 1.3076 -0.56%
2020-04-01 0 1.780 1.770 1.780 1.760 1.850 686,000 1,221,290 1.7803 1.342 1.334 1.342 1.326 1.394 910,216 1.3418 -2.73%
2020-03-31 0 1.830 1.830 1.850 1.810 1.900 891,000 1,633,120 1.8329 1.379 1.379 1.394 1.364 1.432 1,182,219 1.3814 -3.17%
2020-03-30 0 1.890 1.880 1.900 1.800 1.970 994,000 1,858,440 1.8697 1.424 1.417 1.432 1.357 1.485 1,318,884 1.4091 -4.06%
2020-03-27 0 1.970 1.950 1.970 1.950 2.000 290,000 569,260 1.9630 1.485 1.470 1.485 1.470 1.507 384,785 1.4794 1.55%
2020-03-26 0 1.940 1.930 1.950 1.920 2.000 292,000 570,060 1.9523 1.462 1.455 1.470 1.447 1.507 387,439 1.4714 -2.51%
2020-03-25 0 1.990 1.950 1.990 1.910 1.990 444,000 861,900 1.9412 1.500 1.470 1.500 1.440 1.500 589,119 1.4630 5.85%
2020-03-24 0 1.880 1.890 1.900 1.860 1.910 484,000 908,250 1.8765 1.417 1.424 1.432 1.402 1.440 642,193 1.4143 0.00%
2020-03-23 0 1.880 1.850 1.880 1.860 1.900 328,000 614,650 1.8739 1.417 1.394 1.417 1.402 1.432 435,205 1.4123 -1.05%
2020-03-20 0 1.900 1.890 1.920 1.870 1.940 249,000 476,570 1.9139 1.432 1.424 1.447 1.409 1.462 330,385 1.4425 2.15%
2020-03-19 0 1.860 1.860 1.900 1.850 1.970 743,000 1,410,750 1.8987 1.402 1.402 1.432 1.394 1.485 985,846 1.4310 -4.62%
2020-03-18 0 1.950 1.940 1.950 1.950 2.060 358,000 709,370 1.9815 1.470 1.462 1.470 1.470 1.553 475,011 1.4934 -2.99%
2020-03-17 0 2.010 1.980 2.020 1.950 2.120 541,000 1,068,700 1.9754 1.515 1.492 1.522 1.470 1.598 717,823 1.4888 0.50%
2020-03-16 0 2.000 2.000 2.020 2.000 2.110 410,000 834,950 2.0365 1.507 1.507 1.522 1.507 1.590 544,007 1.5348 -5.21%
2020-03-13 0 2.110 2.070 2.130 2.020 2.120 185,000 380,690 2.0578 1.590 1.560 1.605 1.522 1.598 245,466 1.5509 -0.94%
2020-03-12 0 2.130 2.090 2.140 2.080 2.150 311,000 656,800 2.1119 1.605 1.575 1.613 1.568 1.620 412,649 1.5917 -3.18%
2020-03-11 0 2.200 2.150 2.200 2.170 2.210 138,000 302,190 2.1898 1.658 1.620 1.658 1.635 1.666 183,105 1.6504 0.46%
2020-03-10 0 2.190 2.170 2.200 2.150 2.200 415,000 901,030 2.1712 1.651 1.635 1.658 1.620 1.658 550,641 1.6363 1.86%
2020-03-09 0 2.150 2.140 2.160 2.140 2.180 241,000 518,970 2.1534 1.620 1.613 1.628 1.613 1.643 319,770 1.6229 -2.27%
2020-03-06 0 2.200 2.180 2.200 2.190 2.200 131,000 287,100 2.1916 1.658 1.643 1.658 1.651 1.658 173,817 1.6517 0.00%
2020-03-05 0 2.200 2.200 2.220 2.190 2.220 114,000 251,660 2.2075 1.658 1.658 1.673 1.651 1.673 151,260 1.6638 -0.45%
2020-03-04 0 2.210 2.190 2.210 2.190 2.210 105,000 230,710 2.1972 1.666 1.651 1.666 1.651 1.666 139,319 1.6560 0.45%
2020-03-03 0 2.200 2.190 2.200 2.200 2.230 263,000 580,880 2.2087 1.658 1.651 1.658 1.658 1.681 348,960 1.6646 -0.90%
2020-03-02 0 2.220 2.210 2.230 2.180 2.230 140,000 307,720 2.1980 1.673 1.666 1.681 1.643 1.681 185,758 1.6566 0.45%
2020-02-28 0 2.210 2.190 2.210 2.170 2.220 370,000 812,570 2.1961 1.666 1.651 1.666 1.635 1.673 490,933 1.6552 -1.34%
2020-02-27 0 2.240 2.220 2.240 2.220 2.240 202,000 449,180 2.2237 1.688 1.673 1.688 1.673 1.688 268,023 1.6759 0.90%
2020-02-26 0 2.220 2.200 2.220 2.200 2.220 226,000 499,500 2.2102 1.673 1.658 1.673 1.658 1.673 299,867 1.6657 -0.45%
2020-02-25 0 2.230 2.200 2.230 2.200 2.230 221,000 490,760 2.2206 1.681 1.658 1.681 1.658 1.681 293,233 1.6736 0.90%
2020-02-24 0 2.210 2.200 2.230 2.190 2.260 363,000 805,170 2.2181 1.666 1.658 1.681 1.651 1.703 481,645 1.6717 -1.78%
2020-02-21 0 2.250 2.210 2.250 2.220 2.260 210,000 471,190 2.2438 1.696 1.666 1.696 1.673 1.703 278,638 1.6910 0.00%
2020-02-20 0 2.250 2.230 2.260 2.230 2.270 218,000 491,810 2.2560 1.696 1.681 1.703 1.681 1.711 289,252 1.7003 -0.88%
2020-02-19 0 2.270 2.240 2.270 2.240 2.270 333,000 752,910 2.2610 1.711 1.688 1.711 1.688 1.711 441,840 1.7040 0.89%
2020-02-18 0 2.250 2.240 2.260 2.250 2.270 205,000 462,780 2.2575 1.696 1.688 1.703 1.696 1.711 272,003 1.7014 -0.44%
2020-02-17 0 2.260 2.230 2.260 2.240 2.260 353,000 794,270 2.2501 1.703 1.681 1.703 1.688 1.703 468,376 1.6958 0.89%
2020-02-14 0 2.240 2.230 2.240 2.220 2.260 276,000 618,830 2.2421 1.688 1.681 1.688 1.673 1.703 366,209 1.6898 0.45%
2020-02-13 0 2.230 2.210 2.230 2.200 2.240 214,000 474,230 2.2160 1.681 1.666 1.681 1.658 1.688 283,945 1.6701 -0.45%
2020-02-12 0 2.240 2.210 2.240 2.210 2.240 405,000 898,270 2.2180 1.688 1.666 1.688 1.666 1.688 537,372 1.6716 1.82%
2020-02-11 0 2.200 2.200 2.220 2.200 2.220 385,000 849,880 2.2075 1.658 1.658 1.673 1.658 1.673 510,835 1.6637 -0.90%
2020-02-10 0 2.220 2.200 2.220 2.190 2.250 253,000 560,390 2.2150 1.673 1.658 1.673 1.651 1.696 335,692 1.6694 1.37%
2020-02-07 0 2.190 2.180 2.190 2.160 2.210 156,000 340,390 2.1820 1.651 1.643 1.651 1.628 1.666 206,988 1.6445 -0.90%
2020-02-06 0 2.210 2.190 2.210 2.200 2.220 134,000 296,840 2.2152 1.666 1.651 1.666 1.658 1.673 177,797 1.6695 0.00%
2020-02-05 0 2.210 2.180 2.210 2.180 2.230 273,000 602,050 2.2053 1.666 1.643 1.666 1.643 1.681 362,229 1.6621 0.45%
2020-02-04 0 2.200 2.180 2.200 2.180 2.210 174,000 381,800 2.1943 1.658 1.643 1.658 1.643 1.666 230,871 1.6537 1.85%
2020-02-03 0 2.160 2.140 2.160 2.140 2.160 143,000 306,830 2.1457 1.628 1.613 1.628 1.613 1.628 189,739 1.6171 -0.46%
2020-01-31 0 2.170 2.170 2.180 2.170 2.200 310,000 675,830 2.1801 1.635 1.635 1.643 1.635 1.658 411,322 1.6431 -0.46%
2020-01-30 0 2.180 2.160 2.190 2.160 2.270 376,000 818,310 2.1764 1.643 1.628 1.651 1.628 1.711 498,894 1.6402 -2.68%
2020-01-29 0 2.240 2.240 2.260 2.220 2.280 112,000 252,470 2.2542 1.688 1.688 1.703 1.673 1.718 148,607 1.6989 -3.03%
2020-01-24 0 2.310 2.270 2.320 2.270 2.310 106,000 243,860 2.3006 1.741 1.711 1.749 1.711 1.741 140,646 1.7339 0.00%
2020-01-23 0 2.310 2.250 2.310 2.280 2.330 112,000 257,390 2.2981 1.741 1.696 1.741 1.718 1.756 148,607 1.7320 -0.43%
2020-01-22 0 2.320 2.310 2.320 2.290 2.330 180,000 417,200 2.3178 1.749 1.741 1.749 1.726 1.756 238,832 1.7468 0.87%
2020-01-21 0 2.300 2.290 2.320 2.290 2.350 317,000 733,090 2.3126 1.733 1.726 1.749 1.726 1.771 420,610 1.7429 -1.29%
2020-01-20 0 2.330 2.310 2.340 2.310 2.350 160,000 371,900 2.3244 1.756 1.741 1.764 1.741 1.771 212,295 1.7518 0.00%
2020-01-17 0 2.330 2.320 2.330 2.320 2.350 103,000 241,350 2.3432 1.756 1.749 1.756 1.749 1.771 136,665 1.7660 -0.85%
2020-01-16 0 2.350 2.320 2.350 2.320 2.360 149,000 348,610 2.3397 1.771 1.749 1.771 1.749 1.779 197,700 1.7633 2.62%
2020-01-15 0 2.290 2.290 2.360 2.250 2.370 181,000 422,700 2.3354 1.726 1.726 1.779 1.696 1.786 240,159 1.7601 -2.14%
2020-01-14 0 2.340 2.330 2.340 2.340 2.350 83,000 194,430 2.3425 1.764 1.756 1.764 1.764 1.771 110,128 1.7655 -1.27%
2020-01-13 0 2.370 2.340 2.370 2.300 2.400 186,000 438,530 2.3577 1.786 1.764 1.786 1.733 1.809 246,793 1.7769 0.85%
2020-01-10 0 2.350 2.340 2.350 2.340 2.380 198,000 465,220 2.3496 1.771 1.764 1.771 1.764 1.794 262,715 1.7708 1.29%
2020-01-09 0 2.320 2.320 2.340 2.310 2.360 313,000 729,610 2.3310 1.749 1.749 1.764 1.741 1.779 415,303 1.7568 -1.28%
2020-01-08 0 2.350 2.300 2.350 2.310 2.360 193,000 451,840 2.3411 1.771 1.733 1.771 1.741 1.779 256,081 1.7644 0.86%
2020-01-07 0 2.330 2.320 2.330 2.330 2.500 194,000 454,780 2.3442 1.756 1.749 1.756 1.756 1.884 257,408 1.7668 0.43%
2020-01-06 0 2.320 2.300 2.320 2.300 2.330 161,000 372,400 2.3130 1.749 1.733 1.749 1.733 1.756 213,622 1.7433 0.87%
2020-01-03 0 2.300 2.280 2.320 2.250 2.370 228,000 520,000 2.2807 1.733 1.718 1.749 1.696 1.786 302,521 1.7189 1.32%
2020-01-02 0 2.270 2.260 2.270 2.230 2.270 220,000 495,880 2.2540 1.711 1.703 1.711 1.681 1.711 291,906 1.6988 0.89%
2019-12-31 0 2.250 2.240 2.250 2.230 2.270 510,000 1,150,290 2.2555 1.696 1.688 1.696 1.681 1.711 676,691 1.6999 0.00%
2019-12-30 0 2.250 2.230 2.250 2.220 2.250 299,000 668,720 2.2365 1.696 1.681 1.696 1.673 1.696 396,727 1.6856 -0.44%
2019-12-27 0 2.260 2.240 2.270 2.220 2.300 204,000 458,880 2.2494 1.703 1.688 1.711 1.673 1.733 270,676 1.6953 1.80%
2019-12-24 0 2.220 2.200 2.230 2.210 2.230 117,000 259,750 2.2201 1.673 1.658 1.681 1.666 1.681 155,241 1.6732 0.45%
2019-12-23 0 2.210 2.210 2.230 2.200 2.240 429,000 949,290 2.2128 1.666 1.666 1.681 1.658 1.688 569,217 1.6677 0.00%
2019-12-20 0 2.210 2.200 2.210 2.210 2.240 150,000 334,340 2.2289 1.666 1.658 1.666 1.666 1.688 199,027 1.6799 -0.45%
2019-12-19 0 2.220 2.200 2.220 2.200 2.220 264,000 582,540 2.2066 1.673 1.658 1.673 1.658 1.673 350,287 1.6630 0.00%
2019-12-18 0 2.220 2.220 2.230 2.210 2.230 145,000 321,910 2.2201 1.673 1.673 1.681 1.666 1.681 192,393 1.6732 0.45%
2019-12-17 0 2.210 2.210 2.220 2.210 2.230 142,000 314,740 2.2165 1.666 1.666 1.673 1.666 1.681 188,412 1.6705 0.45%
2019-12-16 0 2.200 2.200 2.210 2.180 2.240 248,000 549,050 2.2139 1.658 1.658 1.666 1.643 1.688 329,058 1.6686 -1.79%
2019-12-13 0 2.240 2.230 2.240 2.200 2.260 185,000 410,800 2.2205 1.688 1.681 1.688 1.658 1.703 245,466 1.6735 1.82%
2019-12-12 0 2.200 2.190 2.210 2.180 2.230 359,000 790,660 2.2024 1.658 1.651 1.666 1.643 1.681 476,338 1.6599 0.00%
2019-12-11 0 2.200 2.180 2.210 2.200 2.200 46,000 101,200 2.2000 1.658 1.643 1.666 1.658 1.658 61,035 1.6581 0.00%
2019-12-10 0 2.200 2.180 2.200 2.180 2.200 190,000 416,610 2.1927 1.658 1.643 1.658 1.643 1.658 252,101 1.6526 0.00%
2019-12-09 0 2.200 2.180 2.210 2.190 2.230 138,000 303,470 2.1991 1.658 1.643 1.666 1.651 1.681 183,105 1.6574 0.46%
2019-12-06 0 2.190 2.180 2.210 2.190 2.210 199,000 437,320 2.1976 1.651 1.643 1.666 1.651 1.666 264,042 1.6563 -0.45%
2019-12-05 0 2.200 2.190 2.200 2.190 2.210 268,000 588,940 2.1975 1.658 1.651 1.658 1.651 1.666 355,595 1.6562 -0.45%
2019-12-04 0 2.210 2.200 2.220 2.210 2.230 337,000 745,200 2.2113 1.666 1.658 1.673 1.666 1.681 447,147 1.6666 -0.90%
2019-12-03 0 2.230 2.220 2.230 2.230 2.270 130,000 291,990 2.2461 1.681 1.673 1.681 1.681 1.711 172,490 1.6928 -1.33%
2019-12-02 0 2.260 2.250 2.270 2.250 2.270 127,000 287,570 2.2643 1.703 1.696 1.711 1.696 1.711 168,509 1.7066 0.44%
2019-11-29 0 2.250 2.250 2.260 2.250 2.260 204,000 459,610 2.2530 1.696 1.696 1.703 1.696 1.703 270,676 1.6980 0.00%
2019-11-28 0 2.250 2.230 2.260 2.200 2.280 216,000 484,000 2.2407 1.696 1.681 1.703 1.658 1.718 286,599 1.6888 0.45%
2019-11-27 0 2.240 2.230 2.250 2.230 2.250 243,000 544,620 2.2412 1.688 1.681 1.696 1.681 1.696 322,423 1.6891 0.45%
2019-11-26 0 2.230 2.220 2.250 2.210 2.250 309,000 689,470 2.2313 1.681 1.673 1.696 1.666 1.696 409,995 1.6817 0.00%
2019-11-25 0 2.230 2.230 2.240 2.230 2.250 175,000 392,230 2.2413 1.681 1.681 1.688 1.681 1.696 232,198 1.6892 0.00%
2019-11-22 0 2.230 2.230 2.240 2.230 2.250 289,000 646,120 2.2357 1.681 1.681 1.688 1.681 1.696 383,458 1.6850 0.00%
2019-11-21 0 2.230 2.220 2.230 2.210 2.230 257,000 570,160 2.2185 1.681 1.673 1.681 1.666 1.681 340,999 1.6720 0.90%
2019-11-20 0 2.210 2.190 2.210 2.190 2.210 684,000 1,504,490 2.1995 1.666 1.651 1.666 1.651 1.666 907,562 1.6577 0.45%
2019-11-19 0 2.200 2.190 2.210 2.200 2.210 158,000 347,840 2.2015 1.658 1.651 1.666 1.658 1.666 209,642 1.6592 0.00%
2019-11-18 0 2.200 2.190 2.200 2.180 2.200 112,000 244,820 2.1859 1.658 1.651 1.658 1.643 1.658 148,607 1.6474 0.92%
2019-11-15 0 2.180 2.170 2.190 2.170 2.200 239,000 520,250 2.1768 1.643 1.635 1.651 1.635 1.658 317,116 1.6406 -0.91%
2019-11-14 0 2.200 2.190 2.210 2.200 2.210 156,000 344,240 2.2067 1.658 1.651 1.666 1.658 1.666 206,988 1.6631 -0.45%
2019-11-13 0 2.210 2.180 2.220 2.190 2.220 185,000 406,700 2.1984 1.666 1.643 1.673 1.651 1.673 245,466 1.6568 -0.45%
2019-11-12 0 2.220 2.200 2.220 2.200 2.220 130,000 287,240 2.2095 1.673 1.658 1.673 1.658 1.673 172,490 1.6653 0.91%
2019-11-11 0 2.200 2.200 2.210 2.170 2.230 296,000 652,610 2.2048 1.658 1.658 1.666 1.635 1.681 392,746 1.6617 0.46%
2019-11-08 0 2.190 2.190 2.200 2.190 2.230 498,000 1,092,860 2.1945 1.651 1.651 1.658 1.651 1.681 660,769 1.6539 -0.45%
2019-11-07 0 2.200 2.200 2.210 2.180 2.230 805,000 1,767,640 2.1958 1.658 1.658 1.666 1.643 1.681 1,068,111 1.6549 -1.35%
2019-11-06 0 2.230 2.220 2.230 2.220 2.300 172,000 383,890 2.2319 1.681 1.673 1.681 1.673 1.733 228,217 1.6821 0.45%
2019-11-05 0 2.220 2.210 2.220 2.210 2.240 450,000 999,460 2.2210 1.673 1.666 1.673 1.666 1.688 597,080 1.6739 -0.45%
2019-11-04 0 2.230 2.220 2.240 2.230 2.240 237,000 529,290 2.2333 1.681 1.673 1.688 1.681 1.688 314,462 1.6832 0.00%
2019-11-01 0 2.230 2.220 2.230 2.220 2.230 153,000 339,940 2.2218 1.681 1.673 1.681 1.673 1.681 203,007 1.6745 -0.45%
2019-10-31 0 2.240 2.220 2.240 2.210 2.240 219,000 488,530 2.2307 1.688 1.673 1.688 1.666 1.688 290,579 1.6812 0.90%
2019-10-30 0 2.220 2.210 2.230 2.210 2.230 234,000 518,530 2.2159 1.673 1.666 1.681 1.666 1.681 310,482 1.6701 0.00%
2019-10-29 0 2.220 2.190 2.230 2.200 2.230 179,000 395,560 2.2098 1.673 1.651 1.681 1.658 1.681 237,505 1.6655 0.00%
2019-10-28 0 2.220 2.200 2.230 2.200 2.240 167,000 371,710 2.2258 1.673 1.658 1.681 1.658 1.688 221,583 1.6775 0.91%
2019-10-25 0 2.200 2.200 2.230 2.200 2.230 176,000 389,060 2.2106 1.658 1.658 1.681 1.658 1.681 233,525 1.6660 0.46%
2019-10-24 0 2.190 2.180 2.190 2.190 2.230 392,000 865,750 2.2085 1.651 1.643 1.651 1.651 1.681 520,123 1.6645 -0.45%
2019-10-23 0 2.200 2.190 2.200 2.050 2.220 397,000 867,500 2.1851 1.658 1.651 1.658 1.545 1.673 526,758 1.6469 -1.35%
2019-10-22 0 2.230 2.190 2.230 2.200 2.230 335,000 742,400 2.2161 1.681 1.651 1.681 1.658 1.681 444,493 1.6702 0.45%
2019-10-21 0 2.220 2.190 2.220 2.170 2.240 421,000 933,660 2.2177 1.673 1.651 1.673 1.635 1.688 558,602 1.6714 0.00%
2019-10-18 0 2.220 2.200 2.220 2.190 2.220 299,000 660,180 2.2080 1.673 1.658 1.673 1.651 1.673 396,727 1.6641 0.00%
2019-10-17 0 2.220 2.200 2.220 2.190 2.220 425,000 936,590 2.2037 1.673 1.658 1.673 1.651 1.673 563,909 1.6609 0.91%
2019-10-16 0 2.200 2.180 2.200 2.150 2.240 663,000 1,462,330 2.2056 1.658 1.643 1.658 1.620 1.688 879,699 1.6623 -0.45%
2019-10-15 0 2.210 2.200 2.220 2.210 2.240 296,000 655,790 2.2155 1.666 1.658 1.673 1.666 1.688 392,746 1.6698 -0.90%
2019-10-14 0 2.230 2.220 2.230 2.230 2.250 323,000 722,190 2.2359 1.681 1.673 1.681 1.681 1.696 428,571 1.6851 0.00%
2019-10-11 0 2.230 2.220 2.240 2.210 2.240 621,000 1,381,190 2.2241 1.681 1.673 1.688 1.666 1.688 823,971 1.6763 0.00%
2019-10-10 0 2.230 2.220 2.240 2.210 2.250 415,000 925,080 2.2291 1.681 1.673 1.688 1.666 1.696 550,641 1.6800 0.45%
2019-10-09 0 2.220 2.220 2.230 2.220 2.240 340,000 757,040 2.2266 1.673 1.673 1.681 1.673 1.688 451,127 1.6781 -0.45%
2019-10-08 0 2.230 2.220 2.230 2.220 2.240 237,000 528,490 2.2299 1.681 1.673 1.681 1.673 1.688 314,462 1.6806 1.36%
2019-10-04 0 2.200 2.200 2.210 2.200 2.240 255,000 564,110 2.2122 1.658 1.658 1.666 1.658 1.688 338,346 1.6673 -1.35%
2019-10-03 0 2.230 2.220 2.240 2.220 2.250 326,000 727,450 2.2314 1.681 1.673 1.688 1.673 1.696 432,552 1.6818 -0.45%
2019-10-02 0 2.240 2.230 2.240 2.210 2.240 303,000 675,190 2.2283 1.688 1.681 1.688 1.666 1.688 402,034 1.6794 0.45%
2019-09-30 0 2.230 2.220 2.230 2.200 2.230 306,000 678,920 2.2187 1.681 1.673 1.681 1.658 1.681 406,015 1.6722 1.36%
2019-09-27 0 2.200 2.200 2.210 2.180 2.210 481,000 1,056,300 2.1960 1.658 1.658 1.666 1.643 1.666 638,213 1.6551 0.00%
2019-09-26 0 2.200 2.170 2.200 2.170 2.200 359,900 785,450 2.1824 1.658 1.635 1.658 1.635 1.658 477,532 1.6448 1.38%
2019-09-25 0 2.170 2.160 2.190 2.170 2.200 406,000 884,730 2.1791 1.635 1.628 1.651 1.635 1.658 538,699 1.6423 -0.91%
2019-09-24 0 2.190 2.170 2.190 2.170 2.190 341,000 744,410 2.1830 1.651 1.635 1.651 1.635 1.651 452,454 1.6453 0.46%
2019-09-23 0 2.180 2.160 2.200 2.150 2.200 341,000 742,540 2.1775 1.643 1.628 1.658 1.620 1.658 452,454 1.6411 -0.46%
2019-09-20 0 2.190 2.180 2.200 2.170 2.210 390,000 851,660 2.1837 1.651 1.643 1.658 1.635 1.666 517,470 1.6458 0.00%
2019-09-19 0 2.190 2.180 2.190 2.190 2.230 584,000 1,284,540 2.1996 1.651 1.643 1.651 1.651 1.681 774,878 1.6577 -1.35%
2019-09-18 0 2.220 2.210 2.220 2.220 2.240 295,000 655,040 2.2205 1.673 1.666 1.673 1.673 1.688 391,419 1.6735 0.00%
2019-09-17 0 2.220 2.210 2.220 2.210 2.240 256,000 568,770 2.2218 1.673 1.666 1.673 1.666 1.688 339,672 1.6745 -0.45%
2019-09-16 0 2.230 2.230 2.250 2.190 2.250 328,000 732,340 2.2327 1.681 1.681 1.696 1.651 1.696 435,205 1.6827 -0.89%
2019-09-13 0 2.250 2.240 2.260 2.230 2.260 708,000 1,590,530 2.2465 1.696 1.688 1.703 1.681 1.703 939,407 1.6931 0.45%
2019-09-12 0 2.240 2.220 2.240 2.220 2.240 526,000 1,174,510 2.2329 1.688 1.673 1.688 1.673 1.688 697,921 1.6829 0.90%
2019-09-11 0 2.220 2.210 2.230 2.200 2.250 496,000 1,106,030 2.2299 1.673 1.666 1.681 1.658 1.696 658,115 1.6806 0.00%
2019-09-10 0 2.220 2.220 2.230 2.220 2.240 261,000 582,040 2.2300 1.673 1.673 1.681 1.673 1.688 346,307 1.6807 -1.33%
2019-09-09 0 2.250 2.220 2.250 2.210 2.250 490,000 1,094,020 2.2327 1.696 1.673 1.696 1.666 1.696 650,154 1.6827 0.90%
2019-09-06 0 2.230 2.200 2.230 2.210 2.240 445,000 989,320 2.2232 1.681 1.658 1.681 1.666 1.688 590,446 1.6755 0.00%
2019-09-05 0 2.230 2.200 2.230 2.210 2.260 617,000 1,378,710 2.2345 1.681 1.658 1.681 1.666 1.703 818,664 1.6841 0.00%
2019-09-04 0 2.230 2.220 2.230 2.200 2.250 537,000 1,196,170 2.2275 1.681 1.673 1.681 1.658 1.696 712,516 1.6788 1.36%
2019-09-03 0 2.200 2.180 2.200 2.160 2.200 523,000 1,139,280 2.1784 1.658 1.643 1.658 1.628 1.658 693,940 1.6418 2.33%
2019-09-02 0 2.150 2.140 2.150 2.120 2.170 612,000 1,312,340 2.1443 1.620 1.613 1.620 1.598 1.635 812,029 1.6161 0.94%
2019-08-30 0 2.130 2.130 2.160 2.120 2.170 396,000 852,000 2.1515 1.605 1.605 1.628 1.598 1.635 525,431 1.6215 0.47%
2019-08-29 0 2.120 2.120 2.160 2.120 2.170 286,000 616,090 2.1542 1.598 1.598 1.628 1.598 1.635 379,478 1.6235 -2.30%
2019-08-28 0 2.170 2.150 2.170 2.150 2.180 399,000 862,850 2.1625 1.635 1.620 1.635 1.620 1.643 529,411 1.6298 1.40%
2019-08-27 0 2.140 2.140 2.170 2.100 2.180 1,265,000 2,714,330 2.1457 1.613 1.613 1.635 1.583 1.643 1,678,459 1.6172 -0.47%
2019-08-26 0 2.150 2.140 2.170 2.140 2.180 461,000 995,900 2.1603 1.620 1.613 1.635 1.613 1.643 611,676 1.6282 -2.27%
2019-08-23 0 2.200 2.170 2.200 2.190 2.220 377,000 831,200 2.2048 1.658 1.635 1.658 1.651 1.673 500,221 1.6617 0.00%
2019-08-22 0 2.200 2.190 2.200 2.180 2.210 511,000 1,122,630 2.1969 1.658 1.651 1.658 1.643 1.666 678,018 1.6558 0.00%
2019-08-21 0 2.200 2.180 2.200 2.170 2.220 467,900 1,025,919 2.1926 1.658 1.643 1.658 1.635 1.673 620,831 1.6525 -0.45%
2019-08-20 0 2.210 2.190 2.210 2.120 2.230 594,000 1,302,880 2.1934 1.666 1.651 1.666 1.598 1.681 788,146 1.6531 1.38%
2019-08-19 0 2.180 2.180 2.190 2.150 2.190 592,000 1,289,000 2.1774 1.643 1.643 1.651 1.620 1.651 785,492 1.6410 1.40%
2019-08-16 0 2.150 2.120 2.150 2.080 2.150 517,000 1,097,050 2.1220 1.620 1.598 1.620 1.568 1.620 685,979 1.5992 1.42%
2019-08-15 0 2.120 2.080 2.120 2.060 2.120 698,000 1,459,190 2.0905 1.598 1.568 1.598 1.553 1.598 926,138 1.5756 -0.93%
2019-08-14 0 2.140 2.100 2.150 2.080 2.140 559,000 1,182,260 2.1150 1.613 1.583 1.620 1.568 1.613 741,707 1.5940 1.90%
2019-08-13 0 2.100 2.070 2.100 2.050 2.100 400,000 826,320 2.0658 1.583 1.560 1.583 1.545 1.583 530,738 1.5569 1.94%
2019-08-12 0 2.060 2.060 2.080 2.050 2.130 778,000 1,627,040 2.0913 1.553 1.553 1.568 1.545 1.605 1,032,286 1.5762 -2.83%
2019-08-09 0 2.120 2.110 2.130 2.120 2.200 443,000 953,980 2.1535 1.598 1.590 1.605 1.598 1.658 587,793 1.6230 -1.40%
2019-08-08 0 2.150 2.140 2.160 2.110 2.170 502,000 1,076,420 2.1443 1.620 1.613 1.628 1.590 1.635 666,076 1.6161 0.00%
2019-08-07 0 2.150 2.140 2.170 2.120 2.180 420,000 901,780 2.1471 1.620 1.613 1.635 1.598 1.643 557,275 1.6182 0.47%
2019-08-06 0 2.140 2.140 2.170 2.060 2.180 640,000 1,352,110 2.1127 1.613 1.613 1.635 1.553 1.643 849,181 1.5923 -0.47%
2019-08-05 0 2.150 2.150 2.210 2.140 2.240 522,000 1,143,360 2.1903 1.620 1.620 1.666 1.613 1.688 692,613 1.6508 -3.15%
2019-08-02 0 2.220 2.200 2.230 2.220 2.290 504,000 1,139,300 2.2605 1.673 1.658 1.681 1.673 1.726 668,730 1.7037 -2.63%
2019-08-01 0 2.280 2.270 2.280 2.280 2.300 256,000 586,130 2.2896 1.718 1.711 1.718 1.718 1.733 339,672 1.7256 0.00%
2019-07-31 0 2.280 2.280 2.300 2.280 2.310 250,000 574,730 2.2989 1.718 1.718 1.733 1.718 1.741 331,711 1.7326 -0.44%
2019-07-30 0 2.290 2.280 2.290 2.280 2.300 388,000 890,290 2.2946 1.726 1.718 1.726 1.718 1.733 514,816 1.7293 -0.43%
2019-07-29 0 2.300 2.280 2.300 2.280 2.310 268,000 614,710 2.2937 1.733 1.718 1.733 1.718 1.741 355,595 1.7287 -0.43%
2019-07-26 0 2.310 2.290 2.310 2.280 2.310 274,000 627,820 2.2913 1.741 1.726 1.741 1.718 1.741 363,556 1.7269 0.00%
2019-07-25 0 2.310 2.290 2.310 2.290 2.320 410,000 941,740 2.2969 1.741 1.726 1.741 1.726 1.749 544,007 1.7311 0.87%
2019-07-24 0 2.290 2.290 2.300 2.290 2.310 281,000 645,290 2.2964 1.726 1.726 1.733 1.726 1.741 372,844 1.7307 -0.43%
2019-07-23 0 2.300 2.290 2.300 2.290 2.310 350,000 803,820 2.2966 1.733 1.726 1.733 1.726 1.741 464,396 1.7309 0.00%
2019-07-22 0 2.300 2.290 2.300 2.270 2.330 458,000 1,047,670 2.2875 1.733 1.726 1.733 1.711 1.756 607,695 1.7240 -0.43%
2019-07-19 0 2.310 2.300 2.310 2.250 2.320 303,000 699,370 2.3082 1.741 1.733 1.741 1.696 1.749 402,034 1.7396 0.00%
2019-07-18 0 2.310 2.300 2.310 2.290 2.320 239,000 549,870 2.3007 1.741 1.733 1.741 1.726 1.749 317,116 1.7340 0.00%
2019-07-17 0 2.310 2.300 2.310 2.300 2.310 80,000 184,340 2.3043 1.741 1.733 1.741 1.733 1.741 106,148 1.7366 0.00%
2019-07-16 0 2.310 2.300 2.310 2.290 2.310 194,000 446,210 2.3001 1.741 1.733 1.741 1.726 1.741 257,408 1.7335 0.00%
2019-07-15 0 2.310 2.300 2.310 2.290 2.330 345,000 794,720 2.3035 1.741 1.733 1.741 1.726 1.756 457,762 1.7361 0.43%
2019-07-12 0 2.300 2.280 2.300 2.280 2.320 402,000 923,590 2.2975 1.733 1.718 1.733 1.718 1.749 533,392 1.7315 0.00%
2019-07-11 0 2.300 2.290 2.300 2.270 2.340 494,000 1,137,260 2.3021 1.733 1.726 1.733 1.711 1.764 655,462 1.7351 0.00%
2019-07-10 0 2.300 2.270 2.300 2.260 2.300 252,000 574,280 2.2789 1.733 1.711 1.733 1.703 1.733 334,365 1.7175 0.88%
2019-07-09 0 2.280 2.250 2.280 2.240 2.280 364,000 822,700 2.2602 1.718 1.696 1.718 1.688 1.718 482,972 1.7034 0.44%
2019-07-08 0 2.270 2.260 2.270 2.250 2.300 464,000 1,051,100 2.2653 1.711 1.703 1.711 1.696 1.733 615,656 1.7073 -1.30%
2019-07-05 0 2.300 2.270 2.300 2.270 2.320 306,000 701,190 2.2915 1.733 1.711 1.733 1.711 1.749 406,015 1.7270 0.00%
2019-07-04 0 2.300 2.290 2.310 2.290 2.320 257,900 594,229 2.3041 1.733 1.726 1.741 1.726 1.749 342,193 1.7365 0.44%
2019-07-03 0 2.290 2.290 2.320 2.290 2.330 270,000 623,170 2.3080 1.726 1.726 1.749 1.726 1.756 358,248 1.7395 -1.29%
2019-07-02 0 2.320 2.310 2.330 2.310 2.340 200,000 463,750 2.3188 1.749 1.741 1.756 1.741 1.764 265,369 1.7476 0.00%
2019-06-28 0 2.320 2.300 2.330 2.280 2.320 360,000 826,720 2.2964 1.749 1.733 1.756 1.718 1.749 477,664 1.7308 0.43%
2019-06-27 0 2.310 2.290 2.310 2.270 2.310 248,000 568,390 2.2919 1.741 1.726 1.741 1.711 1.741 329,058 1.7273 0.87%
2019-06-26 0 2.290 2.280 2.290 2.290 2.320 197,000 453,920 2.3042 1.726 1.718 1.726 1.726 1.749 261,389 1.7366 -1.29%
2019-06-25 0 2.320 2.290 2.320 2.280 2.390 348,000 809,470 2.3261 1.749 1.726 1.749 1.718 1.801 461,742 1.7531 1.97%
2019-06-24 0 2.470 2.460 2.470 2.440 2.480 323,000 795,490 2.4628 1.715 1.708 1.715 1.694 1.722 465,257 1.7098 0.82%
2019-06-21 0 2.450 2.450 2.460 2.430 2.450 416,000 1,016,180 2.4427 1.701 1.701 1.708 1.687 1.701 599,216 1.6958 0.41%
2019-06-20 0 2.440 2.430 2.440 2.420 2.450 332,000 807,480 2.4322 1.694 1.687 1.694 1.680 1.701 478,221 1.6885 0.83%
2019-06-19 0 2.420 2.420 2.430 2.420 2.450 380,000 926,040 2.4369 1.680 1.680 1.687 1.680 1.701 547,361 1.6918 0.00%
2019-06-18 0 2.420 2.410 2.420 2.390 2.420 395,000 952,230 2.4107 1.680 1.673 1.680 1.659 1.680 568,967 1.6736 1.26%
2019-06-17 0 2.390 2.380 2.400 2.380 2.410 698,000 1,671,710 2.3950 1.659 1.652 1.666 1.652 1.673 1,005,416 1.6627 -0.42%
2019-06-14 0 2.400 2.390 2.400 2.390 2.430 206,000 493,900 2.3976 1.666 1.659 1.666 1.659 1.687 296,727 1.6645 0.00%
2019-06-13 0 2.400 2.390 2.400 2.360 2.410 468,000 1,116,060 2.3847 1.666 1.659 1.666 1.638 1.673 674,118 1.6556 1.27%
2019-06-12 0 2.370 2.360 2.370 2.370 2.410 228,000 545,460 2.3924 1.645 1.638 1.645 1.645 1.673 328,417 1.6609 -1.25%
2019-06-11 0 2.400 2.400 2.410 2.390 2.410 332,000 797,070 2.4008 1.666 1.666 1.673 1.659 1.673 478,221 1.6667 0.42%
2019-06-10 0 2.390 2.380 2.390 2.370 2.400 212,000 504,810 2.3812 1.659 1.652 1.659 1.645 1.666 305,370 1.6531 0.42%
2019-06-06 0 2.380 2.370 2.390 2.360 2.380 193,000 458,080 2.3735 1.652 1.645 1.659 1.638 1.652 278,002 1.6478 -0.42%
2019-06-05 0 2.390 2.370 2.390 2.380 2.390 212,000 506,280 2.3881 1.659 1.645 1.659 1.652 1.659 305,370 1.6579 0.84%
2019-06-04 0 2.370 2.360 2.380 2.370 2.400 225,000 537,170 2.3874 1.645 1.638 1.652 1.645 1.666 324,095 1.6574 -0.84%
2019-06-03 0 2.390 2.380 2.400 2.390 2.400 197,700 472,753 2.3913 1.659 1.652 1.666 1.659 1.666 284,772 1.6601 -0.42%
2019-05-31 0 2.400 2.400 2.410 2.390 2.410 260,000 622,430 2.3940 1.666 1.666 1.673 1.659 1.673 374,510 1.6620 -0.41%
2019-05-30 0 2.410 2.400 2.410 2.390 2.410 290,000 697,450 2.4050 1.673 1.666 1.673 1.659 1.673 417,723 1.6696 0.00%
2019-05-29 0 2.410 2.390 2.410 2.400 2.410 146,000 350,580 2.4012 1.673 1.659 1.673 1.666 1.673 210,302 1.6670 0.42%
2019-05-28 0 2.400 2.390 2.400 2.390 2.420 561,000 1,348,870 2.4044 1.666 1.659 1.666 1.659 1.680 808,078 1.6692 0.42%
2019-05-27 0 2.390 2.380 2.400 2.380 2.420 214,000 513,080 2.3976 1.659 1.652 1.666 1.652 1.680 308,251 1.6645 -0.83%
2019-05-24 0 2.410 2.390 2.410 2.390 2.420 196,000 470,800 2.4020 1.673 1.659 1.673 1.659 1.680 282,323 1.6676 0.00%
2019-05-23 0 2.410 2.390 2.410 2.380 2.430 221,000 531,760 2.4062 1.673 1.659 1.673 1.652 1.687 318,334 1.6704 0.00%
2019-05-22 0 2.410 2.400 2.420 2.400 2.430 193,000 465,960 2.4143 1.673 1.666 1.680 1.666 1.687 278,002 1.6761 -0.41%
2019-05-21 0 2.420 2.400 2.430 2.400 2.480 310,000 749,840 2.4188 1.680 1.666 1.687 1.666 1.722 446,531 1.6793 0.00%
2019-05-20 0 2.420 2.420 2.430 2.400 2.450 169,000 409,490 2.4230 1.680 1.680 1.687 1.666 1.701 243,432 1.6822 -1.22%
2019-05-17 0 2.450 2.430 2.450 2.430 2.470 220,000 539,380 2.4517 1.701 1.687 1.701 1.687 1.715 316,893 1.7021 -0.41%
2019-05-16 0 2.460 2.450 2.460 2.450 2.480 264,000 649,190 2.4591 1.708 1.701 1.708 1.701 1.722 380,272 1.7072 0.00%
2019-05-15 0 2.460 2.450 2.460 2.450 2.480 215,000 528,750 2.4593 1.708 1.701 1.708 1.701 1.722 309,691 1.7073 0.00%
2019-05-14 0 2.460 2.420 2.460 2.420 2.480 319,000 779,160 2.4425 1.708 1.680 1.708 1.680 1.722 459,495 1.6957 -1.60%
2019-05-10 0 2.500 2.470 2.500 2.450 2.500 237,600 589,930 2.4829 1.736 1.715 1.736 1.701 1.736 342,245 1.7237 0.40%
2019-05-09 0 2.490 2.480 2.490 2.480 2.500 236,000 586,880 2.4868 1.729 1.722 1.729 1.722 1.736 339,940 1.7264 -0.40%
2019-05-08 0 2.500 2.500 2.510 2.490 2.530 288,000 722,090 2.5073 1.736 1.736 1.743 1.729 1.756 414,842 1.7406 -1.19%
2019-05-07 0 2.530 2.510 2.530 2.500 2.540 358,000 902,790 2.5218 1.756 1.743 1.756 1.736 1.763 515,672 1.7507 1.20%
2019-05-06 0 2.500 2.500 2.510 2.490 2.520 357,000 890,730 2.4950 1.736 1.736 1.743 1.729 1.749 514,231 1.7322 -1.57%
2019-05-03 0 2.540 2.540 2.550 2.530 2.570 304,000 773,300 2.5438 1.763 1.763 1.770 1.756 1.784 437,889 1.7660 -1.17%
2019-05-02 0 2.570 2.540 2.570 2.550 2.580 240,000 615,520 2.5647 1.784 1.763 1.784 1.770 1.791 345,702 1.7805 0.78%
2019-04-30 0 2.550 2.540 2.550 2.540 2.570 615,000 1,571,020 2.5545 1.770 1.763 1.770 1.763 1.784 885,861 1.7734 0.00%
2019-04-29 0 2.550 2.530 2.550 2.500 2.580 465,000 1,177,070 2.5313 1.770 1.756 1.770 1.736 1.791 669,797 1.7574 0.00%
2019-04-26 0 2.550 2.540 2.580 2.530 2.600 458,000 1,172,140 2.5593 1.770 1.763 1.791 1.756 1.805 659,714 1.7767 -1.16%
2019-04-25 0 2.580 2.570 2.590 2.580 2.620 326,000 845,710 2.5942 1.791 1.784 1.798 1.791 1.819 469,578 1.8010 -0.77%
2019-04-24 0 2.600 2.600 2.620 2.590 2.620 224,000 583,170 2.6034 1.805 1.805 1.819 1.798 1.819 322,655 1.8074 -0.76%
2019-04-23 0 2.620 2.590 2.620 2.580 2.620 201,000 522,170 2.5979 1.819 1.798 1.819 1.791 1.819 289,525 1.8035 0.38%
2019-04-18 0 2.610 2.600 2.610 2.600 2.620 232,000 605,930 2.6118 1.812 1.805 1.812 1.805 1.819 334,178 1.8132 0.00%
2019-04-17 0 2.610 2.600 2.620 2.600 2.640 302,000 789,850 2.6154 1.812 1.805 1.819 1.805 1.833 435,008 1.8157 -0.38%
2019-04-16 0 2.620 2.610 2.620 2.550 2.620 491,000 1,268,730 2.5840 1.819 1.812 1.819 1.770 1.819 707,248 1.7939 -0.38%
2019-04-15 0 2.630 2.590 2.630 2.580 2.670 641,000 1,682,390 2.6246 1.826 1.798 1.826 1.791 1.854 923,312 1.8221 0.38%
2019-04-12 0 2.620 2.620 2.630 2.560 2.630 526,000 1,366,810 2.5985 1.819 1.819 1.826 1.777 1.826 757,663 1.8040 1.55%
2019-04-11 0 2.580 2.560 2.580 2.560 2.600 403,000 1,035,490 2.5695 1.791 1.777 1.791 1.777 1.805 580,491 1.7838 0.00%
2019-04-10 0 2.580 2.570 2.580 2.570 2.600 485,000 1,252,290 2.5820 1.791 1.784 1.791 1.784 1.805 698,606 1.7926 -0.77%
2019-04-09 0 2.600 2.580 2.600 2.580 2.610 311,000 805,770 2.5909 1.805 1.791 1.805 1.791 1.812 447,972 1.7987 0.00%
2019-04-08 0 2.600 2.590 2.600 2.600 2.630 697,000 1,817,720 2.6079 1.805 1.798 1.805 1.805 1.826 1,003,975 1.8105 0.00%
2019-04-04 0 2.600 2.590 2.610 2.570 2.610 753,000 1,949,700 2.5892 1.805 1.798 1.812 1.784 1.812 1,084,639 1.7976 0.39%
2019-04-03 0 2.590 2.590 2.610 2.590 2.660 2,590,000 6,757,660 2.6091 1.798 1.798 1.812 1.798 1.847 3,730,697 1.8114 -1.15%
2019-04-02 0 2.620 2.600 2.630 2.580 2.630 1,133,600 2,961,202 2.6122 1.819 1.805 1.826 1.791 1.826 1,632,864 1.8135 1.55%
2019-04-01 0 2.580 2.560 2.590 2.560 2.650 1,676,000 4,348,220 2.5944 1.791 1.777 1.798 1.777 1.840 2,414,150 1.8011 0.00%
2019-03-29 0 2.580 2.580 2.590 2.570 2.630 663,000 1,714,340 2.5857 1.791 1.791 1.798 1.784 1.826 955,001 1.7951 -0.77%
2019-03-28 0 2.600 2.580 2.600 2.580 2.610 495,000 1,282,660 2.5912 1.805 1.791 1.805 1.791 1.812 713,010 1.7989 0.39%
2019-03-27 0 2.590 2.580 2.590 2.580 2.610 467,000 1,208,250 2.5873 1.798 1.791 1.798 1.791 1.812 672,678 1.7962 0.78%
2019-03-26 0 2.570 2.560 2.600 2.560 2.620 881,000 2,284,060 2.5926 1.784 1.777 1.805 1.777 1.819 1,269,013 1.7999 -0.77%
2019-03-25 0 2.590 2.580 2.590 2.560 2.690 1,805,000 4,683,580 2.5948 1.798 1.791 1.798 1.777 1.868 2,599,965 1.8014 2.78%
2019-03-22 0 2.520 2.480 2.530 2.450 2.540 262,000 659,920 2.5188 1.749 1.722 1.756 1.701 1.763 377,391 1.7486 -0.40%
2019-03-21 0 2.530 2.500 2.530 2.480 2.600 521,000 1,324,000 2.5413 1.756 1.736 1.756 1.722 1.805 750,461 1.7642 -0.78%
2019-03-20 0 2.550 2.520 2.550 2.500 2.560 536,000 1,364,560 2.5458 1.770 1.749 1.770 1.736 1.777 772,067 1.7674 0.00%
2019-03-19 0 2.550 2.500 2.550 2.480 2.550 515,000 1,297,310 2.5190 1.770 1.736 1.770 1.722 1.770 741,818 1.7488 2.82%
2019-03-18 0 2.480 2.470 2.500 2.470 2.510 323,000 804,470 2.4906 1.722 1.715 1.736 1.715 1.743 465,257 1.7291 -0.80%
2019-03-15 0 2.500 2.470 2.500 2.430 2.540 942,000 2,346,630 2.4911 1.736 1.715 1.736 1.687 1.763 1,356,879 1.7294 2.04%
2019-03-14 0 2.450 2.440 2.460 2.420 2.460 182,000 445,220 2.4463 1.701 1.694 1.708 1.680 1.708 262,157 1.6983 0.41%
2019-03-13 0 2.440 2.430 2.440 2.420 2.530 322,000 787,900 2.4469 1.694 1.687 1.694 1.680 1.756 463,816 1.6987 -1.61%
2019-03-12 0 2.480 2.440 2.480 2.440 2.550 371,000 915,390 2.4674 1.722 1.694 1.722 1.694 1.770 534,397 1.7129 1.22%
2019-03-11 0 2.450 2.440 2.460 2.430 2.470 207,000 506,470 2.4467 1.701 1.694 1.708 1.687 1.715 298,168 1.6986 0.00%
2019-03-08 0 2.450 2.430 2.480 2.400 2.490 351,000 854,440 2.4343 1.701 1.687 1.722 1.666 1.729 505,589 1.6900 0.82%
2019-03-07 0 2.430 2.440 2.470 2.430 2.520 375,000 927,960 2.4746 1.687 1.694 1.715 1.687 1.749 540,159 1.7179 -2.80%
2019-03-06 0 2.500 2.490 2.520 2.500 2.540 295,000 740,130 2.5089 1.736 1.729 1.749 1.736 1.763 424,925 1.7418 -1.19%
2019-03-05 0 2.530 2.520 2.530 2.520 2.560 422,000 1,070,130 2.5359 1.756 1.749 1.756 1.749 1.777 607,859 1.7605 0.00%
2019-03-04 0 2.530 2.500 2.530 2.500 2.600 265,000 671,170 2.5327 1.756 1.736 1.756 1.736 1.805 381,712 1.7583 2.02%
2019-03-01 0 2.480 2.480 2.500 2.480 2.520 281,000 702,920 2.5015 1.722 1.722 1.736 1.722 1.749 404,759 1.7366 -0.80%
2019-02-28 0 2.500 2.500 2.520 2.500 2.520 286,000 716,550 2.5054 1.736 1.736 1.749 1.736 1.749 411,961 1.7394 0.00%
2019-02-27 0 2.500 2.500 2.510 2.500 2.550 390,000 982,400 2.5190 1.736 1.736 1.743 1.736 1.770 561,765 1.7488 -1.57%
2019-02-26 0 2.540 2.520 2.550 2.510 2.570 248,000 628,590 2.5346 1.763 1.749 1.770 1.743 1.784 357,225 1.7596 1.60%
2019-02-25 0 2.500 2.500 2.520 2.480 2.570 404,000 1,011,330 2.5033 1.736 1.736 1.749 1.722 1.784 581,931 1.7379 0.40%
2019-02-22 0 2.490 2.470 2.490 2.400 2.490 255,000 622,290 2.4404 1.729 1.715 1.729 1.666 1.729 367,308 1.6942 2.47%
2019-02-21 0 2.430 2.430 2.450 2.400 2.440 332,000 804,620 2.4236 1.687 1.687 1.701 1.666 1.694 478,221 1.6825 0.83%
2019-02-20 0 2.410 2.400 2.410 2.390 2.430 360,000 864,730 2.4020 1.673 1.666 1.673 1.659 1.687 518,553 1.6676 0.84%
2019-02-19 0 2.390 2.380 2.410 2.390 2.440 230,000 553,710 2.4074 1.659 1.652 1.673 1.659 1.694 331,297 1.6713 -0.42%
2019-02-18 0 2.400 2.370 2.430 2.350 2.440 655,000 1,567,510 2.3931 1.666 1.645 1.687 1.631 1.694 943,478 1.6614 0.84%
2019-02-15 0 2.380 2.370 2.410 2.380 2.440 324,000 777,400 2.3994 1.652 1.645 1.673 1.652 1.694 466,697 1.6657 -0.42%
2019-02-14 0 2.390 2.400 2.420 2.380 2.430 367,000 878,880 2.3948 1.659 1.666 1.680 1.652 1.687 528,636 1.6625 -0.83%
2019-02-13 0 2.410 2.390 2.410 2.390 2.420 245,000 588,330 2.4013 1.673 1.659 1.673 1.659 1.680 352,904 1.6671 0.84%
2019-02-12 0 2.390 2.390 2.400 2.390 2.430 205,000 493,170 2.4057 1.659 1.659 1.666 1.659 1.687 295,287 1.6701 -0.42%
2019-02-11 0 2.400 2.370 2.410 2.350 2.410 279,000 665,200 2.3842 1.666 1.645 1.673 1.631 1.673 401,878 1.6552 -0.41%
2019-02-08 0 2.410 2.380 2.410 2.320 2.430 259,000 617,850 2.3855 1.673 1.652 1.673 1.611 1.687 373,070 1.6561 -0.41%
2019-02-04 0 2.420 2.340 2.420 2.290 2.420 207,000 484,270 2.3395 1.680 1.625 1.680 1.590 1.680 298,168 1.6242 5.68%
2019-02-01 0 2.290 2.260 2.290 2.220 2.290 201,000 456,130 2.2693 1.590 1.569 1.590 1.541 1.590 289,525 1.5754 1.78%
2019-01-31 0 2.250 2.240 2.260 2.230 2.260 113,000 254,180 2.2494 1.562 1.555 1.569 1.548 1.569 162,768 1.5616 0.45%
2019-01-30 0 2.240 2.230 2.240 2.200 2.260 403,000 895,860 2.2230 1.555 1.548 1.555 1.527 1.569 580,491 1.5433 2.75%
2019-01-29 0 2.180 2.180 2.210 2.150 2.210 419,000 907,680 2.1663 1.513 1.513 1.534 1.493 1.534 603,538 1.5039 -0.91%
2019-01-28 0 2.200 2.180 2.200 2.120 2.220 1,162,000 2,521,530 2.1700 1.527 1.513 1.527 1.472 1.541 1,673,772 1.5065 1.38%
2019-01-25 0 2.170 2.160 2.170 2.160 2.200 251,000 546,800 2.1785 1.507 1.500 1.507 1.500 1.527 361,546 1.5124 0.46%
2019-01-24 0 2.160 2.150 2.190 2.150 2.190 257,000 558,920 2.1748 1.500 1.493 1.520 1.493 1.520 370,189 1.5098 0.93%
2019-01-23 0 2.140 2.140 2.200 2.130 2.190 418,000 900,950 2.1554 1.486 1.486 1.527 1.479 1.520 602,097 1.4964 0.00%
2019-01-22 0 2.140 2.130 2.140 2.110 2.160 344,000 734,840 2.1362 1.486 1.479 1.486 1.465 1.500 495,506 1.4830 -0.47%
2019-01-21 0 2.150 2.140 2.150 2.140 2.180 324,000 700,270 2.1613 1.493 1.486 1.493 1.486 1.513 466,697 1.5005 -0.92%
2019-01-18 0 2.170 2.150 2.170 2.150 2.180 187,000 404,200 2.1615 1.507 1.493 1.507 1.493 1.513 269,359 1.5006 0.46%
2019-01-17 0 2.160 2.140 2.160 2.150 2.180 142,000 308,390 2.1718 1.500 1.486 1.500 1.493 1.513 204,540 1.5077 -0.46%
2019-01-16 0 2.170 2.160 2.170 2.160 2.190 169,000 367,430 2.1741 1.507 1.500 1.507 1.500 1.520 243,432 1.5094 0.00%
2019-01-15 0 2.170 2.140 2.170 2.140 2.170 191,000 412,190 2.1581 1.507 1.486 1.507 1.486 1.507 275,121 1.4982 1.40%
2019-01-14 0 2.140 2.140 2.160 2.140 2.190 196,000 422,550 2.1559 1.486 1.486 1.500 1.486 1.520 282,323 1.4967 -0.93%
2019-01-11 0 2.160 2.160 2.180 2.150 2.200 295,000 641,690 2.1752 1.500 1.500 1.513 1.493 1.527 424,925 1.5101 0.00%
2019-01-10 0 2.160 2.150 2.160 2.150 2.190 189,000 409,210 2.1651 1.500 1.493 1.500 1.493 1.520 272,240 1.5031 0.00%
2019-01-09 0 2.160 2.150 2.170 2.120 2.170 202,000 435,240 2.1547 1.500 1.493 1.507 1.472 1.507 290,966 1.4958 0.00%
2019-01-08 0 2.160 2.150 2.160 2.160 2.190 157,000 341,690 2.1764 1.500 1.493 1.500 1.500 1.520 226,147 1.5109 0.47%
2019-01-07 0 2.150 2.150 2.170 2.150 2.250 274,000 595,470 2.1732 1.493 1.493 1.507 1.493 1.562 394,676 1.5088 -1.38%
2019-01-04 0 2.180 2.150 2.180 2.090 2.190 312,000 670,940 2.1504 1.513 1.493 1.513 1.451 1.520 449,412 1.4929 2.83%
2019-01-03 0 2.120 2.090 2.120 2.100 2.140 143,000 303,810 2.1245 1.472 1.451 1.472 1.458 1.486 205,981 1.4749 0.00%
2019-01-02 0 2.120 2.100 2.120 2.090 2.140 287,000 606,710 2.1140 1.472 1.458 1.472 1.451 1.486 413,402 1.4676 -5.78%
2018-12-31 0 2.250 2.130 2.250 2.100 2.250 610,000 1,324,860 2.1719 1.562 1.479 1.562 1.458 1.562 878,658 1.5078 7.66%
2018-12-28 0 2.090 2.070 2.090 2.070 2.090 242,000 502,270 2.0755 1.451 1.437 1.451 1.437 1.451 348,583 1.4409 0.48%
2018-12-27 0 2.080 2.050 2.090 2.050 2.100 148,000 306,840 2.0732 1.444 1.423 1.451 1.423 1.458 213,183 1.4393 0.97%
2018-12-24 0 2.060 2.060 2.080 2.040 2.090 106,000 218,990 2.0659 1.430 1.430 1.444 1.416 1.451 152,685 1.4343 -0.96%
2018-12-21 0 2.080 2.060 2.090 2.060 2.090 129,000 267,140 2.0709 1.444 1.430 1.451 1.430 1.451 185,815 1.4377 0.97%
2018-12-20 0 2.060 2.050 2.080 2.040 2.120 347,000 718,010 2.0692 1.430 1.423 1.444 1.416 1.472 499,827 1.4365 -3.74%
2018-12-19 0 2.140 2.130 2.150 2.110 2.250 230,000 494,900 2.1517 1.486 1.479 1.493 1.465 1.562 331,297 1.4938 -0.93%
2018-12-18 0 2.160 2.120 2.170 2.140 2.160 114,000 245,460 2.1532 1.500 1.472 1.507 1.486 1.500 164,208 1.4948 0.47%
2018-12-17 0 2.150 2.110 2.150 2.140 2.190 250,000 540,490 2.1620 1.493 1.465 1.493 1.486 1.520 360,106 1.5009 1.42%
2018-12-14 0 2.120 2.130 2.150 2.120 2.160 204,000 436,210 2.1383 1.472 1.479 1.493 1.472 1.500 293,846 1.4845 -0.47%
2018-12-13 0 2.130 2.120 2.130 2.040 2.140 482,000 1,016,170 2.1082 1.479 1.472 1.479 1.416 1.486 694,284 1.4636 3.40%
2018-12-12 0 2.060 2.040 2.060 2.040 2.080 194,000 399,150 2.0575 1.430 1.416 1.430 1.416 1.444 279,442 1.4284 -0.96%
2018-12-11 0 2.080 2.050 2.080 2.020 2.080 175,000 359,550 2.0546 1.444 1.423 1.444 1.402 1.444 252,074 1.4264 2.46%
2018-12-10 0 2.030 2.020 2.040 2.000 2.050 404,000 812,570 2.0113 1.409 1.402 1.416 1.388 1.423 581,931 1.3963 -1.46%
2018-12-07 0 2.060 2.050 2.070 2.020 2.120 190,000 392,570 2.0662 1.430 1.423 1.437 1.402 1.472 273,681 1.4344 -1.44%
2018-12-06 0 2.090 2.080 2.100 2.090 2.130 181,000 381,620 2.1084 1.451 1.444 1.458 1.451 1.479 260,717 1.4637 -1.88%
2018-12-05 0 2.130 2.100 2.130 2.080 2.140 130,000 274,990 2.1153 1.479 1.458 1.479 1.444 1.486 187,255 1.4685 1.43%
2018-12-04 0 2.100 2.080 2.100 2.080 2.110 51,000 106,640 2.0910 1.458 1.444 1.458 1.444 1.465 73,462 1.4516 1.94%
2018-12-03 0 2.060 2.060 2.080 2.040 2.100 332,000 685,440 2.0646 1.430 1.430 1.444 1.416 1.458 478,221 1.4333 0.98%
2018-11-30 0 2.040 2.030 2.050 2.010 2.060 418,000 842,640 2.0159 1.416 1.409 1.423 1.395 1.430 602,097 1.3995 -0.97%
2018-11-29 0 2.060 2.030 2.060 2.080 2.100 7,000 14,620 2.0886 1.430 1.409 1.430 1.444 1.458 10,083 1.4500 -1.90%
2018-11-28 0 2.100 2.060 2.100 2.110 2.140 31,000 64,040 2.0658 1.458 1.430 1.458 1.465 1.486 44,653 1.4342 2.44%
2018-11-27 0 2.050 2.020 2.060 2.010 2.080 86,000 174,040 2.0237 1.423 1.402 1.430 1.395 1.444 123,876 1.4049 0.00%
2018-11-26 0 2.050 2.030 2.070 2.050 2.050 14,000 28,700 2.0500 1.423 1.409 1.437 1.423 1.423 20,166 1.4232 -0.97%
2018-11-23 0 2.070 2.050 2.070 2.070 2.070 12,000 24,840 2.0700 1.437 1.423 1.437 1.437 1.437 17,285 1.4371 -0.48%
2018-11-22 0 2.080 2.020 2.080 2.000 2.110 426,000 879,290 2.0641 1.444 1.402 1.444 1.388 1.465 613,621 1.4330 0.97%
2018-11-21 0 2.060 2.060 2.160 2.040 2.160 38,000 78,790 2.0734 1.430 1.430 1.500 1.416 1.500 54,736 1.4395 -2.83%
2018-11-20 0 2.120 2.040 2.160 - - 0 0 - 1.472 1.416 1.500 - - 0 - 0.00%
2018-11-19 0 2.120 2.060 2.140 2.010 2.150 124,000 253,160 2.0416 1.472 1.430 1.486 1.395 1.493 178,613 1.4174 0.00%
2018-11-16 0 2.120 2.120 2.230 - - 0 0 - 1.472 1.472 1.548 - - 0 - 1.92%
2018-11-15 0 2.080 2.070 2.140 2.060 2.120 47,000 97,630 2.0772 1.444 1.437 1.486 1.430 1.472 67,700 1.4421 -1.89%
2018-11-14 0 2.120 2.060 2.170 - - 0 0 - 1.472 1.430 1.507 - - 0 - 0.00%
2018-11-13 0 2.120 2.060 2.120 2.050 2.120 69,000 145,280 2.1055 1.472 1.430 1.472 1.423 1.472 99,389 1.4617 2.91%
2018-11-12 0 2.060 2.060 2.110 2.010 2.060 198,000 404,100 2.0409 1.430 1.430 1.465 1.395 1.430 285,204 1.4169 0.00%
2018-11-09 0 2.060 2.030 2.060 2.030 2.060 25,000 51,330 2.0532 1.430 1.409 1.430 1.409 1.430 36,011 1.4254 0.49%
2018-11-08 0 2.050 2.050 2.120 2.050 2.070 207,000 425,070 2.0535 1.423 1.423 1.472 1.423 1.437 298,168 1.4256 0.00%
2018-11-07 0 2.050 2.040 2.070 2.050 2.060 38,000 78,160 2.0568 1.423 1.416 1.437 1.423 1.430 54,736 1.4279 -1.44%
2018-11-06 0 2.080 2.040 2.080 2.020 2.080 114,000 232,920 2.0432 1.444 1.416 1.444 1.402 1.444 164,208 1.4184 0.97%
2018-11-05 0 2.060 2.060 2.110 2.050 2.060 28,000 57,520 2.0543 1.430 1.430 1.465 1.423 1.430 40,332 1.4262 0.00%
2018-11-02 0 2.060 2.060 2.150 2.050 2.130 977,000 2,009,710 2.0570 1.430 1.430 1.493 1.423 1.479 1,407,294 1.4281 -0.96%
2018-11-01 0 2.080 2.080 2.090 2.080 2.090 79,000 164,920 2.0876 1.444 1.444 1.451 1.444 1.451 113,793 1.4493 0.00%
2018-10-31 0 2.080 2.080 2.100 2.050 2.090 1,148,000 2,357,520 2.0536 1.444 1.444 1.458 1.423 1.451 1,653,606 1.4257 0.97%
2018-10-30 0 2.060 2.030 2.120 2.060 2.070 73,000 151,060 2.0693 1.430 1.409 1.472 1.430 1.437 105,151 1.4366 -0.48%
2018-10-29 0 2.070 2.070 2.140 2.070 2.070 4,000 8,280 2.0700 1.437 1.437 1.486 1.437 1.437 5,762 1.4371 0.49%
2018-10-26 0 2.060 2.060 2.120 2.040 2.060 34,000 69,760 2.0518 1.430 1.430 1.472 1.416 1.430 48,974 1.4244 0.49%
2018-10-25 0 2.050 2.050 2.120 2.040 2.120 45,000 93,030 2.0673 1.423 1.423 1.472 1.416 1.472 64,819 1.4352 -1.91%
2018-10-24 0 2.090 2.090 2.150 2.080 2.080 20,000 41,600 2.0800 1.451 1.451 1.493 1.444 1.444 28,808 1.4440 -2.34%
2018-10-23 0 2.140 2.080 2.140 2.150 2.200 75,000 162,000 2.1600 1.486 1.444 1.486 1.493 1.527 108,032 1.4996 0.47%
2018-10-22 0 2.130 2.130 2.180 2.120 2.180 102,000 219,260 2.1496 1.479 1.479 1.513 1.472 1.513 146,923 1.4923 0.47%
2018-10-19 0 2.120 2.080 2.120 2.060 2.120 71,000 148,660 2.0938 1.472 1.444 1.472 1.430 1.472 102,270 1.4536 1.92%
2018-10-18 0 2.080 2.080 2.130 2.080 2.100 81,000 169,100 2.0877 1.444 1.444 1.479 1.444 1.458 116,674 1.4493 -1.42%
2018-10-16 0 2.110 2.110 2.130 2.100 2.120 214,000 451,330 2.1090 1.465 1.465 1.479 1.458 1.472 308,251 1.4642 -1.40%
2018-10-15 0 2.140 2.120 2.160 2.140 2.140 18,000 38,520 2.1400 1.486 1.472 1.500 1.486 1.486 25,928 1.4857 -0.93%
2018-10-12 0 2.160 2.140 2.170 2.120 2.180 39,000 83,850 2.1500 1.500 1.486 1.507 1.472 1.513 56,177 1.4926 0.93%
2018-10-11 0 2.140 2.140 2.170 2.140 2.170 207,000 446,030 2.1547 1.486 1.486 1.507 1.486 1.507 298,168 1.4959 -1.83%
2018-10-10 0 2.180 2.170 2.230 2.180 2.190 86,000 187,500 2.1802 1.513 1.507 1.548 1.513 1.520 123,876 1.5136 0.00%
2018-10-09 0 2.180 2.170 2.200 2.180 2.200 84,000 184,120 2.1919 1.513 1.507 1.527 1.513 1.527 120,996 1.5217 -0.91%
2018-10-08 0 2.200 2.200 2.270 2.200 2.200 17,000 37,400 2.2000 1.527 1.527 1.576 1.527 1.527 24,487 1.5273 -0.90%
2018-10-05 0 2.220 2.220 2.270 2.210 2.220 205,000 454,980 2.2194 1.541 1.541 1.576 1.534 1.541 295,287 1.5408 0.00%
2018-10-04 0 2.220 2.210 2.220 2.220 2.250 143,000 320,010 2.2378 1.541 1.534 1.541 1.541 1.562 205,981 1.5536 -1.33%
2018-10-03 0 2.250 2.250 2.280 2.250 2.250 15,000 33,750 2.2500 1.562 1.562 1.583 1.562 1.562 21,606 1.5620 0.00%
2018-10-02 0 2.250 2.200 2.300 2.250 2.250 10,000 22,500 2.2500 1.562 1.527 1.597 1.562 1.562 14,404 1.5620 -0.44%
2018-09-28 0 2.260 2.260 2.320 2.260 2.330 65,000 148,500 2.2846 1.569 1.569 1.611 1.569 1.618 93,628 1.5861 -1.31%
2018-09-27 0 2.290 2.220 2.320 - - 0 0 - 1.590 1.541 1.611 - - 0 - 0.00%
2018-09-26 0 2.290 2.280 2.290 2.230 2.290 95,000 216,800 2.2821 1.590 1.583 1.590 1.548 1.590 136,840 1.5843 1.78%
2018-09-24 0 2.250 2.210 2.280 2.240 2.280 60,000 135,260 2.2543 1.562 1.534 1.583 1.555 1.583 86,425 1.5650 -2.17%
2018-09-21 0 2.300 2.300 2.330 2.290 2.330 134,000 309,260 2.3079 1.597 1.597 1.618 1.590 1.618 193,017 1.6022 0.88%
2018-09-20 0 2.280 2.230 2.280 - - 0 0 - 1.583 1.548 1.583 - - 0 - 0.00%
2018-09-19 0 2.280 2.260 2.290 2.240 2.280 109,000 246,730 2.2636 1.583 1.569 1.590 1.555 1.583 157,006 1.5715 2.24%
2018-09-18 0 2.230 2.200 2.260 2.180 2.300 717,000 1,590,050 2.2176 1.548 1.527 1.569 1.513 1.597 1,032,784 1.5396 -3.04%
2018-09-17 0 2.300 2.210 2.300 2.170 2.300 631,000 1,389,510 2.2021 1.597 1.534 1.597 1.507 1.597 908,907 1.5288 0.44%
2018-09-14 0 2.290 2.260 2.290 - - 0 0 - 1.590 1.569 1.590 - - 0 - 0.00%
2018-09-13 0 2.290 2.290 2.300 2.260 2.290 108,000 247,050 2.2875 1.590 1.590 1.597 1.569 1.590 155,566 1.5881 1.33%
2018-09-12 0 2.260 2.260 2.270 - - 0 0 - 1.569 1.569 1.576 - - 0 - 0.00%
2018-09-11 0 2.260 2.260 2.300 2.250 2.280 39,000 88,180 2.2610 1.569 1.569 1.597 1.562 1.583 56,177 1.5697 0.44%
2018-09-10 0 2.250 2.250 2.340 2.250 2.260 102,000 229,610 2.2511 1.562 1.562 1.625 1.562 1.569 146,923 1.5628 -1.32%
2018-09-07 0 2.280 2.280 2.300 2.250 2.280 64,000 144,970 2.2652 1.583 1.583 1.597 1.562 1.583 92,187 1.5726 0.88%
2018-09-06 0 2.260 2.260 2.300 2.260 2.300 107,000 243,760 2.2781 1.569 1.569 1.597 1.569 1.597 154,125 1.5816 -2.16%
2018-09-05 0 2.310 2.290 2.320 2.320 2.320 30,000 69,600 2.3200 1.604 1.590 1.611 1.611 1.611 43,213 1.6106 -0.43%
2018-09-04 0 2.320 2.320 2.370 2.320 2.330 18,000 41,830 2.3239 1.611 1.611 1.645 1.611 1.618 25,928 1.6133 -1.28%
2018-09-03 0 2.350 2.350 2.370 2.330 2.400 16,000 37,480 2.3425 1.631 1.631 1.645 1.618 1.666 23,047 1.6263 -2.49%
2018-08-31 0 2.410 2.330 2.410 2.390 2.410 80,000 191,910 2.3989 1.673 1.618 1.673 1.659 1.673 115,234 1.6654 0.42%
2018-08-30 0 2.400 2.330 2.400 2.390 2.400 50,000 119,730 2.3946 1.666 1.618 1.666 1.659 1.666 72,021 1.6624 0.42%
2018-08-29 0 2.390 2.290 2.380 2.320 2.390 83,000 194,470 2.3430 1.659 1.590 1.652 1.611 1.659 119,555 1.6266 3.02%
2018-08-28 0 2.320 2.300 2.320 2.300 2.330 124,000 287,610 2.3194 1.611 1.597 1.611 1.597 1.618 178,613 1.6102 0.00%
2018-08-27 0 2.320 2.280 2.320 2.320 2.320 11,000 25,520 2.3200 1.611 1.583 1.611 1.611 1.611 15,845 1.6106 0.87%
2018-08-24 0 2.300 2.270 2.300 2.260 2.300 34,000 77,870 2.2903 1.597 1.576 1.597 1.569 1.597 48,974 1.5900 0.88%
2018-08-23 0 2.280 2.270 2.280 2.270 2.280 40,000 90,990 2.2748 1.583 1.576 1.583 1.576 1.583 57,617 1.5792 0.00%
2018-08-22 0 2.280 2.280 2.300 2.280 2.280 20,000 45,600 2.2800 1.583 1.583 1.597 1.583 1.583 28,808 1.5829 0.44%
2018-08-21 0 2.270 2.270 2.300 2.250 2.300 303,000 689,790 2.2765 1.576 1.576 1.597 1.562 1.597 436,448 1.5805 0.44%
2018-08-20 0 2.260 2.280 2.330 2.260 2.400 484,000 1,128,200 2.3310 1.569 1.583 1.618 1.569 1.666 697,165 1.6183 -8.87%
2018-08-17 0 2.480 2.410 2.480 2.410 2.490 41,000 99,200 2.4195 1.722 1.673 1.722 1.673 1.729 59,057 1.6797 2.90%
2018-08-16 0 2.410 2.410 2.440 2.400 2.440 111,000 266,440 2.4004 1.673 1.673 1.694 1.666 1.694 159,887 1.6664 -1.23%
2018-08-15 0 2.440 2.420 2.440 2.430 2.460 74,000 180,600 2.4405 1.694 1.680 1.694 1.687 1.708 106,591 1.6943 -1.21%
2018-08-14 0 2.470 2.460 2.470 2.470 2.470 12,000 29,640 2.4700 1.715 1.708 1.715 1.715 1.715 17,285 1.7148 0.00%
2018-08-13 0 2.470 2.470 2.490 2.470 2.490 57,000 141,820 2.4881 1.715 1.715 1.729 1.715 1.729 82,104 1.7273 0.41%
2018-08-10 0 2.460 2.460 2.480 2.460 2.460 4,000 9,840 2.4600 1.708 1.708 1.722 1.708 1.708 5,762 1.7078 0.00%
2018-08-09 0 2.460 2.460 2.500 2.450 2.550 84,000 206,410 2.4573 1.708 1.708 1.736 1.701 1.770 120,996 1.7059 0.41%
2018-08-08 0 2.450 2.450 2.510 2.450 2.450 4,000 9,800 2.4500 1.701 1.701 1.743 1.701 1.701 5,762 1.7009 0.00%
2018-08-07 0 2.450 2.450 2.480 2.440 2.450 66,000 161,600 2.4485 1.701 1.701 1.722 1.694 1.701 95,068 1.6998 0.41%
2018-08-06 0 2.440 2.440 2.450 2.400 2.450 310,000 753,720 2.4314 1.694 1.694 1.701 1.666 1.701 446,531 1.6879 -0.41%
2018-08-03 0 2.450 2.450 2.470 2.440 2.490 16,000 39,340 2.4588 1.701 1.701 1.715 1.694 1.729 23,047 1.7070 -1.61%
2018-08-02 0 2.490 2.450 2.490 2.420 2.490 157,000 386,090 2.4592 1.729 1.701 1.729 1.680 1.729 226,147 1.7073 -1.58%
2018-08-01 0 2.530 2.490 2.530 2.530 2.530 2,000 5,060 2.5300 1.756 1.729 1.756 1.756 1.756 2,881 1.7564 -0.78%
2018-07-31 0 2.550 2.500 2.550 2.490 2.550 316,000 796,210 2.5197 1.770 1.736 1.770 1.729 1.770 455,174 1.7492 2.82%
2018-07-30 0 2.480 2.480 2.500 - - 0 0 - 1.722 1.722 1.736 - - 0 - 0.81%
2018-07-27 0 2.460 2.460 2.510 2.450 2.450 3,000 7,350 2.4500 1.708 1.708 1.743 1.701 1.701 4,321 1.7009 -0.40%
2018-07-26 0 2.470 2.470 2.520 2.450 2.460 110,000 270,500 2.4591 1.715 1.715 1.749 1.701 1.708 158,447 1.7072 -1.20%
2018-07-25 0 2.500 2.490 2.520 - - 0 0 - 1.736 1.729 1.749 - - 0 - 0.00%
2018-07-24 0 2.500 2.490 2.520 2.440 2.500 883,000 2,176,530 2.4649 1.736 1.729 1.749 1.694 1.736 1,271,894 1.7113 1.21%
2018-07-23 0 2.470 2.450 2.500 2.430 2.470 112,000 273,780 2.4445 1.715 1.701 1.736 1.687 1.715 161,327 1.6970 1.65%
2018-07-20 0 2.430 2.430 2.490 2.430 2.480 53,000 129,540 2.4442 1.687 1.687 1.729 1.687 1.722 76,342 1.6968 -2.02%
2018-07-19 0 2.480 2.460 2.480 2.480 2.480 44,000 109,120 2.4800 1.722 1.708 1.722 1.722 1.722 63,379 1.7217 0.00%
2018-07-18 0 2.480 2.470 2.500 2.460 2.480 54,000 133,840 2.4785 1.722 1.715 1.736 1.708 1.722 77,783 1.7207 0.81%
2018-07-17 0 2.460 2.460 2.500 2.460 2.500 21,000 52,440 2.4971 1.708 1.708 1.736 1.708 1.736 30,249 1.7336 -0.81%
2018-07-16 0 2.480 2.460 2.490 2.470 2.500 50,000 124,780 2.4956 1.722 1.708 1.729 1.715 1.736 72,021 1.7325 -0.40%
2018-07-13 0 2.490 2.490 2.500 2.480 2.480 975,000 2,418,000 2.4800 1.729 1.729 1.736 1.722 1.722 1,404,413 1.7217 0.40%
2018-07-12 0 2.480 2.480 2.500 2.430 2.500 95,000 234,740 2.4709 1.722 1.722 1.736 1.687 1.736 136,840 1.7154 0.81%
2018-07-11 0 2.460 2.450 2.490 2.430 2.500 272,000 669,660 2.4620 1.708 1.701 1.729 1.687 1.736 391,795 1.7092 -2.38%
2018-07-10 0 2.520 2.500 2.520 2.450 2.520 100,000 250,280 2.5028 1.749 1.736 1.749 1.701 1.749 144,042 1.7375 0.80%
2018-07-09 0 2.500 2.470 2.500 2.500 2.500 26,000 65,000 2.5000 1.736 1.715 1.736 1.736 1.736 37,451 1.7356 2.04%
2018-07-06 0 2.450 2.450 2.500 - - 0 0 - 1.701 1.701 1.736 - - 0 - 0.00%
2018-07-05 0 2.450 2.450 2.500 2.420 2.480 244,000 599,510 2.4570 1.701 1.701 1.736 1.680 1.722 351,463 1.7058 -3.16%
2018-07-04 0 2.530 2.500 2.530 2.490 2.540 298,000 745,970 2.5033 1.756 1.736 1.756 1.729 1.763 429,246 1.7379 -0.78%
2018-07-03 0 2.550 2.530 2.550 2.520 2.570 1,394,000 3,550,950 2.5473 1.770 1.756 1.770 1.749 1.784 2,007,951 1.7684 -6.25%
2018-06-29 0 2.720 2.740 2.770 2.470 2.740 909,000 2,345,850 2.5807 1.888 1.902 1.923 1.715 1.902 1,309,345 1.7916 10.12%
2018-06-28 0 2.470 2.470 2.480 2.470 2.480 461,000 1,138,050 2.4687 1.715 1.715 1.722 1.715 1.722 664,035 1.7138 -0.40%
2018-06-27 0 2.480 2.480 2.500 2.480 2.570 97,000 243,420 2.5095 1.722 1.722 1.736 1.722 1.784 139,721 1.7422 -2.75%
2018-06-26 0 2.550 2.510 2.550 2.480 2.570 843,000 2,145,170 2.5447 1.770 1.743 1.770 1.722 1.784 1,214,277 1.7666 0.24%
2018-06-25 0 2.730 2.720 2.730 2.720 2.740 250,000 682,480 2.7299 1.766 1.760 1.766 1.760 1.772 386,465 1.7660 -0.36%
2018-06-22 0 2.740 2.730 2.740 2.700 2.740 329,000 895,790 2.7228 1.772 1.766 1.772 1.747 1.772 508,588 1.7613 1.11%
2018-06-21 0 2.710 2.710 2.740 2.710 2.750 195,000 533,110 2.7339 1.753 1.753 1.772 1.753 1.779 301,443 1.7685 -0.73%
2018-06-20 0 2.730 2.720 2.730 2.730 2.730 60,000 163,800 2.7300 1.766 1.760 1.766 1.766 1.766 92,752 1.7660 0.74%
2018-06-19 0 2.710 2.700 2.720 2.700 2.740 582,000 1,580,690 2.7160 1.753 1.747 1.760 1.747 1.772 899,690 1.7569 -1.45%
2018-06-15 0 2.750 2.730 2.750 2.740 2.750 47,000 128,990 2.7445 1.779 1.766 1.779 1.772 1.779 72,655 1.7754 0.00%
2018-06-14 0 2.750 2.750 2.770 2.730 2.750 223,000 612,030 2.7445 1.779 1.779 1.792 1.766 1.779 344,727 1.7754 0.73%
2018-06-13 0 2.730 2.720 2.730 - - 50,000 136,500 2.7300 1.766 1.760 1.766 - - 77,293 1.7660 0.00%
2018-06-12 0 2.730 2.730 2.750 2.730 2.750 233,000 637,390 2.7356 1.766 1.766 1.779 1.766 1.779 360,185 1.7696 -0.36%
2018-06-11 0 2.740 2.740 2.750 2.730 2.750 216,000 592,760 2.7443 1.772 1.772 1.779 1.766 1.779 333,906 1.7752 0.74%
2018-06-08 0 2.720 2.720 2.740 2.720 2.740 120,000 326,700 2.7225 1.760 1.760 1.772 1.760 1.772 185,503 1.7612 -0.73%
2018-06-07 0 2.740 2.740 2.750 2.740 2.750 164,100 451,155 2.7493 1.772 1.772 1.779 1.772 1.779 253,676 1.7785 -0.36%
2018-06-06 0 2.750 2.720 2.750 2.730 2.750 141,000 387,140 2.7457 1.779 1.760 1.779 1.766 1.779 217,966 1.7761 1.10%
2018-06-05 0 2.720 2.720 2.740 2.720 2.740 22,000 60,240 2.7382 1.760 1.760 1.772 1.760 1.772 34,009 1.7713 0.00%
2018-06-04 0 2.720 2.720 2.740 2.710 2.720 246,000 668,070 2.7157 1.760 1.760 1.772 1.753 1.760 380,281 1.7568 0.37%
2018-06-01 0 2.710 2.710 2.740 2.710 2.730 402,000 1,092,290 2.7171 1.753 1.753 1.772 1.753 1.766 621,435 1.7577 -1.45%
2018-05-31 0 2.750 2.710 2.750 2.700 2.760 640,000 1,745,660 2.7276 1.779 1.753 1.779 1.747 1.785 989,350 1.7645 0.36%
2018-05-30 0 2.740 2.730 2.740 2.700 2.740 495,000 1,343,820 2.7148 1.772 1.766 1.772 1.747 1.772 765,200 1.7562 0.74%
2018-05-29 0 2.720 2.720 2.730 2.710 2.740 496,000 1,348,500 2.7188 1.760 1.760 1.766 1.753 1.772 766,746 1.7587 -0.37%
2018-05-28 0 2.730 2.730 2.740 2.720 2.750 26,000 70,930 2.7281 1.766 1.766 1.772 1.760 1.779 40,192 1.7648 0.37%
2018-05-25 0 2.720 2.720 2.740 2.720 2.750 314,000 856,650 2.7282 1.760 1.760 1.772 1.760 1.779 485,400 1.7648 -0.37%
2018-05-24 0 2.730 2.730 2.740 2.730 2.740 416,000 1,138,700 2.7373 1.766 1.766 1.772 1.766 1.772 643,077 1.7707 0.00%
2018-05-23 0 2.730 2.730 2.760 2.720 2.760 709,000 1,942,810 2.7402 1.766 1.766 1.785 1.760 1.785 1,096,014 1.7726 -0.36%
2018-05-21 0 2.740 2.730 2.740 2.720 2.750 469,000 1,284,330 2.7384 1.772 1.766 1.772 1.760 1.779 725,008 1.7715 1.11%
2018-05-18 0 2.710 2.710 2.730 2.710 2.720 23,000 62,350 2.7109 1.753 1.753 1.766 1.753 1.760 35,555 1.7536 0.00%
2018-05-17 0 2.710 2.710 2.720 2.710 2.740 467,000 1,273,070 2.7261 1.753 1.753 1.760 1.753 1.772 721,916 1.7635 -0.37%
2018-05-16 0 2.720 2.720 2.740 2.700 2.750 628,000 1,710,890 2.7243 1.760 1.760 1.772 1.747 1.779 970,800 1.7624 -0.37%
2018-05-15 0 2.730 2.730 2.750 2.710 2.750 187,000 509,220 2.7231 1.766 1.766 1.779 1.753 1.779 289,076 1.7615 0.00%
2018-05-14 0 2.730 2.730 2.750 2.720 2.760 73,000 199,300 2.7301 1.766 1.766 1.779 1.760 1.785 112,848 1.7661 0.37%
2018-05-11 0 2.720 2.720 2.760 2.720 2.720 135,000 367,200 2.7200 1.760 1.760 1.785 1.760 1.760 208,691 1.7595 0.00%
2018-05-10 0 2.720 2.720 2.730 2.720 2.780 230,000 627,600 2.7287 1.760 1.760 1.766 1.760 1.798 355,548 1.7652 -0.37%
2018-05-09 0 2.730 2.730 2.750 2.700 2.760 280,000 764,910 2.7318 1.766 1.766 1.779 1.747 1.785 432,841 1.7672 0.00%
2018-05-08 0 2.730 2.730 2.770 2.700 2.750 220,000 601,010 2.7319 1.766 1.766 1.792 1.747 1.779 340,089 1.7672 0.00%
2018-05-07 0 2.730 2.730 2.750 2.730 2.750 142,000 389,110 2.7402 1.766 1.766 1.779 1.766 1.779 219,512 1.7726 -0.36%
2018-05-04 0 2.740 2.740 2.750 2.740 2.750 125,000 343,200 2.7456 1.772 1.772 1.779 1.772 1.779 193,232 1.7761 -0.36%
2018-05-03 0 2.750 2.750 2.760 2.740 2.760 18,000 49,520 2.7511 1.779 1.779 1.785 1.772 1.785 27,825 1.7797 0.00%
2018-05-02 0 2.750 2.750 2.790 2.740 2.810 410,000 1,127,860 2.7509 1.779 1.779 1.805 1.772 1.818 633,802 1.7795 -3.51%
2018-04-30 0 2.850 2.740 2.850 2.750 2.850 339,000 947,570 2.7952 1.844 1.772 1.844 1.779 1.844 524,046 1.8082 3.64%
2018-04-27 0 2.750 2.710 2.750 2.700 2.750 215,000 581,330 2.7039 1.779 1.753 1.779 1.747 1.779 332,360 1.7491 1.85%
2018-04-26 0 2.700 2.700 2.720 2.700 2.730 1,029,000 2,792,300 2.7136 1.747 1.747 1.760 1.747 1.766 1,590,689 1.7554 -1.10%
2018-04-25 0 2.730 2.730 2.770 2.720 2.740 287,000 784,070 2.7320 1.766 1.766 1.792 1.760 1.772 443,662 1.7673 -1.44%
2018-04-24 0 2.770 2.740 2.770 2.730 2.770 96,000 264,280 2.7529 1.792 1.772 1.792 1.766 1.792 148,402 1.7808 0.36%
2018-04-23 0 2.760 2.760 2.780 2.750 2.820 141,000 388,810 2.7575 1.785 1.785 1.798 1.779 1.824 217,966 1.7838 0.00%
2018-04-20 0 2.760 2.760 2.770 2.760 2.800 320,000 887,480 2.7734 1.785 1.785 1.792 1.785 1.811 494,675 1.7941 -2.47%
2018-04-19 0 2.830 2.800 2.840 2.770 2.840 153,000 427,880 2.7966 1.831 1.811 1.837 1.792 1.837 236,516 1.8091 1.07%
2018-04-18 0 2.800 2.770 2.800 2.770 2.850 695,000 1,958,610 2.8181 1.811 1.792 1.811 1.792 1.844 1,074,372 1.8230 0.72%
2018-04-17 0 2.780 2.780 2.790 2.760 2.780 475,000 1,317,170 2.7730 1.798 1.798 1.805 1.785 1.798 734,283 1.7938 -0.71%
2018-04-16 0 2.800 2.800 2.810 2.780 2.810 644,000 1,801,550 2.7974 1.811 1.811 1.818 1.798 1.818 995,533 1.8096 -0.36%
2018-04-13 0 2.810 2.810 2.820 2.800 2.830 175,000 493,270 2.8187 1.818 1.818 1.824 1.811 1.831 270,525 1.8234 1.08%
2018-04-12 0 2.780 2.780 2.800 2.780 2.880 1,042,000 2,951,580 2.8326 1.798 1.798 1.811 1.798 1.863 1,610,785 1.8324 0.00%
2018-04-11 0 2.780 2.780 2.800 2.770 2.800 670,000 1,863,990 2.7821 1.798 1.798 1.811 1.792 1.811 1,035,726 1.7997 0.72%
2018-04-10 0 2.760 2.760 2.770 2.730 2.780 849,000 2,345,840 2.7631 1.785 1.785 1.792 1.766 1.798 1,312,434 1.7874 1.47%
2018-04-09 0 2.720 2.700 2.730 2.660 2.770 1,081,000 2,907,780 2.6899 1.760 1.747 1.766 1.721 1.792 1,671,074 1.7401 -2.16%
2018-04-06 0 2.780 2.730 2.780 2.750 2.780 174,000 480,680 2.7625 1.798 1.766 1.798 1.779 1.798 268,980 1.7871 0.00%
2018-04-04 0 2.780 2.760 2.780 2.760 2.820 435,000 1,211,980 2.7862 1.798 1.785 1.798 1.785 1.824 672,449 1.8023 0.00%
2018-04-03 0 2.780 2.780 2.800 2.770 2.830 697,000 1,944,890 2.7904 1.798 1.798 1.811 1.792 1.831 1,077,464 1.8051 0.72%
2018-03-29 0 2.760 2.760 2.810 2.730 2.880 1,672,000 4,703,170 2.8129 1.785 1.785 1.818 1.766 1.863 2,584,677 1.8196 1.10%
2018-03-28 0 2.730 2.730 2.750 2.690 2.750 1,011,000 2,735,410 2.7056 1.766 1.766 1.779 1.740 1.779 1,562,864 1.7503 0.37%
2018-03-27 0 2.720 2.720 2.760 2.660 2.830 6,348,000 17,413,500 2.7431 1.760 1.760 1.785 1.721 1.831 9,813,114 1.7745 2.64%
2018-03-26 0 2.650 2.650 2.680 2.560 2.700 247,000 646,910 2.6191 1.714 1.714 1.734 1.656 1.747 381,827 1.6942 0.38%
2018-03-23 0 2.640 2.550 2.670 2.550 2.640 419,000 1,078,290 2.5735 1.708 1.650 1.727 1.650 1.708 647,715 1.6648 -1.12%
2018-03-22 0 2.670 2.650 2.670 2.580 2.670 383,000 1,004,050 2.6215 1.727 1.714 1.727 1.669 1.727 592,064 1.6958 0.75%
2018-03-21 0 2.650 2.580 2.670 2.550 2.720 938,000 2,439,960 2.6012 1.714 1.669 1.727 1.650 1.760 1,450,016 1.6827 4.74%
2018-03-20 0 2.530 2.520 2.550 2.530 2.600 96,000 245,490 2.5572 1.637 1.630 1.650 1.637 1.682 148,402 1.6542 -1.56%
2018-03-19 0 2.570 2.570 2.580 2.530 2.580 81,000 208,100 2.5691 1.663 1.663 1.669 1.637 1.669 125,215 1.6619 -0.39%
2018-03-16 0 2.580 2.550 2.580 2.560 2.600 196,000 507,050 2.5870 1.669 1.650 1.669 1.656 1.682 302,988 1.6735 1.18%
2018-03-15 0 2.550 2.540 2.550 2.550 2.580 72,000 184,180 2.5581 1.650 1.643 1.650 1.650 1.669 111,302 1.6548 -0.39%
2018-03-14 0 2.560 2.540 2.560 2.560 2.560 12,000 30,720 2.5600 1.656 1.643 1.656 1.656 1.656 18,550 1.6560 0.39%
2018-03-13 0 2.550 2.540 2.550 2.550 2.570 86,000 219,850 2.5564 1.650 1.643 1.650 1.650 1.663 132,944 1.6537 -1.54%
2018-03-12 0 2.590 2.570 2.590 2.550 2.600 65,000 168,020 2.5849 1.675 1.663 1.675 1.650 1.682 100,481 1.6722 1.57%
2018-03-09 0 2.550 2.550 2.590 2.550 2.560 168,000 428,600 2.5512 1.650 1.650 1.675 1.650 1.656 259,704 1.6503 0.00%
2018-03-08 0 2.550 2.540 2.600 2.550 2.590 130,000 333,380 2.5645 1.650 1.643 1.682 1.650 1.675 200,962 1.6589 -1.16%
2018-03-07 0 2.580 2.540 2.590 2.550 2.600 53,000 135,660 2.5596 1.669 1.643 1.675 1.650 1.682 81,931 1.6558 -1.53%
2018-03-06 0 2.620 2.550 2.650 2.530 2.620 1,383,000 3,527,630 2.5507 1.695 1.650 1.714 1.637 1.695 2,137,923 1.6500 3.15%
2018-03-05 0 2.540 2.540 2.560 2.540 2.570 103,000 264,180 2.5649 1.643 1.643 1.656 1.643 1.663 159,224 1.6592 -1.17%
2018-03-02 0 2.570 2.580 2.650 2.560 2.640 105,000 272,100 2.5914 1.663 1.669 1.714 1.656 1.708 162,315 1.6764 -4.46%
2018-03-01 0 2.690 2.580 2.690 2.570 2.700 213,000 563,330 2.6447 1.740 1.669 1.740 1.663 1.747 329,268 1.7109 -1.47%
2018-02-28 0 2.730 2.730 2.740 2.520 2.740 1,233,000 3,193,350 2.5899 1.766 1.766 1.772 1.630 1.772 1,906,044 1.6754 7.06%
2018-02-27 0 2.550 2.550 2.590 2.470 2.600 3,982,000 10,167,960 2.5535 1.650 1.650 1.675 1.598 1.682 6,155,612 1.6518 0.00%
2018-02-26 0 2.550 2.520 2.550 2.510 2.570 164,000 418,500 2.5518 1.650 1.630 1.650 1.624 1.663 253,521 1.6508 0.00%
2018-02-23 0 2.550 2.540 2.550 2.500 2.600 1,531,000 3,844,010 2.5108 1.650 1.643 1.650 1.617 1.682 2,366,711 1.6242 -1.54%
2018-02-22 0 2.590 2.550 2.600 2.590 2.600 56,000 145,490 2.5980 1.675 1.650 1.682 1.675 1.682 86,568 1.6806 -0.38%
2018-02-21 0 2.600 2.550 2.600 2.510 2.600 526,000 1,354,300 2.5747 1.682 1.650 1.682 1.624 1.682 813,122 1.6656 1.96%
2018-02-20 0 2.550 2.550 2.600 2.550 2.600 444,000 1,147,690 2.5849 1.650 1.650 1.682 1.650 1.682 686,362 1.6721 0.00%
2018-02-15 0 2.550 2.520 2.550 2.490 2.550 86,000 218,320 2.5386 1.650 1.630 1.650 1.611 1.650 132,944 1.6422 0.00%
2018-02-14 0 2.550 2.520 2.600 - - 0 0 - 1.650 1.630 1.682 - - 0 - 0.00%
2018-02-13 0 2.550 2.510 2.550 2.550 2.550 140,000 357,000 2.5500 1.650 1.624 1.650 1.650 1.650 216,420 1.6496 0.39%
2018-02-12 0 2.540 2.540 2.550 2.500 2.650 524,000 1,326,940 2.5323 1.643 1.643 1.650 1.617 1.714 810,030 1.6381 1.60%
2018-02-09 0 2.500 2.490 2.500 2.480 2.540 141,000 353,050 2.5039 1.617 1.611 1.617 1.604 1.643 217,966 1.6197 -1.96%
2018-02-08 0 2.550 2.550 2.620 2.550 2.620 27,000 68,980 2.5548 1.650 1.650 1.695 1.650 1.695 41,738 1.6527 0.00%
2018-02-07 0 2.550 2.530 2.550 2.500 2.560 239,000 604,760 2.5304 1.650 1.637 1.650 1.617 1.656 369,460 1.6369 2.00%
2018-02-06 0 2.500 2.480 2.510 2.480 2.600 1,178,000 2,958,990 2.5119 1.617 1.604 1.624 1.604 1.682 1,821,022 1.6249 -3.85%
2018-02-05 0 2.600 2.590 2.620 2.580 2.660 2,951,000 7,622,930 2.5832 1.682 1.675 1.695 1.669 1.721 4,561,831 1.6710 -2.26%
2018-02-02 0 2.660 2.650 2.700 2.660 2.670 16,000 42,680 2.6675 1.721 1.714 1.747 1.721 1.727 24,734 1.7256 -1.48%
2018-02-01 0 2.700 2.700 2.720 2.690 2.710 75,000 202,800 2.7040 1.747 1.747 1.760 1.740 1.753 115,939 1.7492 0.00%
2018-01-31 0 2.700 2.670 2.710 2.630 2.700 181,000 484,650 2.6776 1.747 1.727 1.753 1.701 1.747 279,801 1.7321 0.75%
2018-01-30 0 2.680 2.660 2.690 2.650 2.700 616,000 1,651,370 2.6808 1.734 1.721 1.740 1.714 1.747 952,249 1.7342 -1.11%
2018-01-29 0 2.710 2.710 2.780 2.700 2.810 165,000 449,720 2.7256 1.753 1.753 1.798 1.747 1.818 255,067 1.7631 0.37%
2018-01-26 0 2.700 2.690 2.710 2.690 2.720 110,000 296,780 2.6980 1.747 1.740 1.753 1.740 1.760 170,045 1.7453 0.00%
2018-01-25 0 2.700 2.670 2.710 2.660 2.710 117,000 314,750 2.6902 1.747 1.727 1.753 1.721 1.753 180,866 1.7402 0.37%
2018-01-24 0 2.690 2.690 2.700 2.650 2.700 846,000 2,248,250 2.6575 1.740 1.740 1.747 1.714 1.747 1,307,797 1.7191 -0.37%
2018-01-23 0 2.700 2.690 2.700 2.670 2.720 821,000 2,217,530 2.7010 1.747 1.740 1.747 1.727 1.760 1,269,150 1.7473 0.37%
2018-01-22 0 2.690 2.680 2.700 2.680 2.740 1,162,000 3,137,550 2.7001 1.740 1.734 1.747 1.734 1.772 1,796,288 1.7467 -0.74%
2018-01-19 0 2.710 2.680 2.730 2.680 2.710 279,000 748,830 2.6840 1.753 1.734 1.766 1.734 1.753 431,295 1.7362 0.74%
2018-01-18 0 2.690 2.690 2.700 2.660 2.730 183,000 491,980 2.6884 1.740 1.740 1.747 1.721 1.766 282,892 1.7391 0.00%
2018-01-17 0 2.690 2.670 2.690 2.640 2.690 107,000 285,340 2.6667 1.740 1.727 1.740 1.708 1.740 165,407 1.7251 0.37%
2018-01-16 0 2.680 2.680 2.700 2.680 2.720 800,000 2,147,880 2.6849 1.734 1.734 1.747 1.734 1.760 1,236,687 1.7368 -0.37%
2018-01-15 0 2.690 2.670 2.700 2.660 2.700 2,506,000 6,693,990 2.6712 1.740 1.727 1.747 1.721 1.747 3,873,923 1.7280 0.75%
2018-01-12 0 2.670 2.670 2.700 2.670 2.720 233,000 627,520 2.6932 1.727 1.727 1.747 1.727 1.760 360,185 1.7422 -1.48%
2018-01-11 0 2.710 2.700 2.710 2.670 2.710 159,000 428,290 2.6936 1.753 1.747 1.753 1.727 1.753 245,792 1.7425 1.12%
2018-01-10 0 2.680 2.680 2.720 2.680 2.770 533,000 1,455,400 2.7306 1.734 1.734 1.760 1.734 1.792 823,943 1.7664 -1.83%
2018-01-09 0 2.730 2.710 2.730 2.700 2.740 286,000 780,090 2.7276 1.766 1.753 1.766 1.747 1.772 442,116 1.7644 0.37%
2018-01-08 0 2.720 2.710 2.730 2.690 2.720 517,000 1,395,130 2.6985 1.760 1.753 1.766 1.740 1.760 799,209 1.7456 0.74%
2018-01-05 0 2.700 2.700 2.710 2.680 2.720 650,000 1,752,660 2.6964 1.747 1.747 1.753 1.734 1.760 1,004,809 1.7443 0.37%
2018-01-04 0 2.690 2.690 2.710 2.680 2.720 759,000 2,048,580 2.6991 1.740 1.740 1.753 1.734 1.760 1,173,307 1.7460 -1.10%
2018-01-03 0 2.720 2.720 2.740 2.700 2.740 163,000 440,430 2.7020 1.760 1.760 1.772 1.747 1.772 251,975 1.7479 -1.09%
2018-01-02 0 2.750 2.710 2.750 2.700 2.770 313,000 855,100 2.7319 1.779 1.753 1.779 1.747 1.792 483,854 1.7673 -0.36%
2017-12-29 0 2.760 2.700 2.760 2.660 2.780 1,101,000 3,042,840 2.7637 1.785 1.747 1.785 1.721 1.798 1,701,991 1.7878 0.36%
2017-12-28 0 2.750 2.640 2.750 2.620 2.800 1,644,000 4,455,670 2.7103 1.779 1.708 1.779 1.695 1.811 2,541,393 1.7532 3.38%
2017-12-27 0 2.660 2.640 2.660 2.660 2.700 308,000 831,380 2.6993 1.721 1.708 1.721 1.721 1.747 476,125 1.7461 1.53%
2017-12-22 0 2.620 2.580 2.620 2.580 2.620 58,000 151,720 2.6159 1.695 1.669 1.695 1.669 1.695 89,660 1.6922 1.55%
2017-12-21 0 2.580 2.580 2.630 2.570 2.630 38,000 99,080 2.6074 1.669 1.669 1.701 1.663 1.701 58,743 1.6867 0.00%
2017-12-20 0 2.580 2.560 2.580 - - 0 0 - 1.669 1.656 1.669 - - 0 - 0.00%
2017-12-19 0 2.580 2.580 2.600 2.580 2.650 142,000 368,660 2.5962 1.669 1.669 1.682 1.669 1.714 219,512 1.6795 -0.77%
2017-12-18 0 2.600 2.580 2.600 2.600 2.600 179,000 465,400 2.6000 1.682 1.669 1.682 1.682 1.682 276,709 1.6819 1.56%
2017-12-15 0 2.560 2.560 2.610 2.560 2.560 10,000 25,600 2.5600 1.656 1.656 1.688 1.656 1.656 15,459 1.6560 -1.92%
2017-12-14 0 2.610 2.560 2.640 - - 0 0 - 1.688 1.656 1.708 - - 0 - 0.00%
2017-12-13 0 2.610 2.550 2.610 - - 0 0 - 1.688 1.650 1.688 - - 0 - -0.38%
2017-12-12 0 2.620 2.540 2.650 2.620 2.620 4,000 10,480 2.6200 1.695 1.643 1.714 1.695 1.695 6,183 1.6949 0.00%
2017-12-11 0 2.620 2.600 2.620 2.600 2.670 8,000 21,020 2.6275 1.695 1.682 1.695 1.682 1.727 12,367 1.6997 0.77%
2017-12-08 0 2.600 2.600 2.660 2.570 2.700 2,187,000 5,790,820 2.6478 1.682 1.682 1.721 1.663 1.747 3,380,794 1.7129 0.78%
2017-12-07 0 2.580 2.520 2.580 2.580 2.580 64,000 165,120 2.5800 1.669 1.630 1.669 1.669 1.669 98,935 1.6690 0.39%
2017-12-06 0 2.570 2.540 2.580 2.550 2.590 43,000 110,680 2.5740 1.663 1.643 1.669 1.650 1.675 66,472 1.6651 -1.15%
2017-12-05 0 2.600 2.580 2.600 2.590 2.610 152,000 395,230 2.6002 1.682 1.669 1.682 1.675 1.688 234,971 1.6820 0.00%
2017-12-04 0 2.600 2.580 2.600 2.570 2.610 43,000 111,350 2.5895 1.682 1.669 1.682 1.663 1.688 66,472 1.6751 0.00%
2017-12-01 0 2.600 2.570 2.600 2.590 2.630 243,000 638,030 2.6256 1.682 1.663 1.682 1.675 1.701 375,644 1.6985 -0.38%
2017-11-30 0 2.610 2.590 2.610 2.570 2.620 137,000 356,380 2.6013 1.688 1.675 1.688 1.663 1.695 211,783 1.6828 0.38%
2017-11-29 0 2.600 2.590 2.610 2.590 2.600 165,000 428,850 2.5991 1.682 1.675 1.688 1.675 1.682 255,067 1.6813 0.39%
2017-11-28 0 2.590 2.590 2.600 2.560 2.600 374,000 971,840 2.5985 1.675 1.675 1.682 1.656 1.682 578,151 1.6809 0.78%
2017-11-27 0 2.570 2.550 2.610 2.570 2.620 52,000 136,140 2.6181 1.663 1.650 1.688 1.663 1.695 80,385 1.6936 -1.15%
2017-11-24 0 2.600 2.590 2.610 2.580 2.610 77,000 200,280 2.6010 1.682 1.675 1.688 1.669 1.688 119,031 1.6826 -0.76%
2017-11-23 0 2.620 2.590 2.620 2.580 2.620 39,000 101,530 2.6033 1.695 1.675 1.695 1.669 1.695 60,289 1.6841 0.77%
2017-11-22 0 2.600 2.580 2.600 2.590 2.600 179,000 464,800 2.5966 1.682 1.669 1.682 1.675 1.682 276,709 1.6797 0.00%
2017-11-21 0 2.600 2.580 2.600 2.600 2.650 426,000 1,113,190 2.6131 1.682 1.669 1.682 1.682 1.714 658,536 1.6904 -0.38%
2017-11-20 0 2.610 2.590 2.620 2.580 2.650 234,000 609,370 2.6041 1.688 1.675 1.695 1.669 1.714 361,731 1.6846 -1.51%
2017-11-17 0 2.650 2.620 2.650 2.600 2.710 2,025,000 5,304,370 2.6194 1.714 1.695 1.714 1.682 1.753 3,130,365 1.6945 -1.85%
2017-11-16 0 2.700 2.700 2.730 2.680 2.750 597,000 1,617,570 2.7095 1.747 1.747 1.766 1.734 1.779 922,878 1.7527 -2.88%
2017-11-15 0 2.780 2.760 2.780 2.760 2.800 151,000 418,610 2.7723 1.798 1.785 1.798 1.785 1.811 233,425 1.7933 -1.07%
2017-11-14 0 2.810 2.760 2.810 2.780 2.810 191,000 534,620 2.7991 1.818 1.785 1.818 1.798 1.818 295,259 1.8107 2.18%
2017-11-13 0 2.750 2.750 2.780 2.750 2.800 215,000 595,080 2.7678 1.779 1.779 1.798 1.779 1.811 332,360 1.7905 -1.08%
2017-11-10 0 2.780 2.780 2.810 2.770 2.820 337,000 941,370 2.7934 1.798 1.798 1.818 1.792 1.824 520,955 1.8070 -1.42%
2017-11-09 0 2.820 2.800 2.830 2.790 2.860 709,000 1,991,940 2.8095 1.824 1.811 1.831 1.805 1.850 1,096,014 1.8174 0.36%
2017-11-08 0 2.810 2.830 2.840 2.800 2.880 1,137,000 3,188,830 2.8046 1.818 1.831 1.837 1.811 1.863 1,757,642 1.8143 -0.71%
2017-11-07 0 2.830 2.830 2.840 2.830 2.860 542,000 1,537,230 2.8362 1.831 1.831 1.837 1.831 1.850 837,856 1.8347 -1.05%
2017-11-06 0 2.860 2.850 2.860 2.850 2.860 322,000 919,920 2.8569 1.850 1.844 1.850 1.844 1.850 497,767 1.8481 0.00%
2017-11-03 0 2.860 2.860 2.880 2.850 2.900 72,000 206,160 2.8633 1.850 1.850 1.863 1.844 1.876 111,302 1.8523 -1.38%
2017-11-02 0 2.900 2.840 2.900 2.880 2.920 267,000 774,010 2.8989 1.876 1.837 1.876 1.863 1.889 412,744 1.8753 1.05%
2017-11-01 0 2.870 2.870 2.880 2.850 2.890 91,000 259,430 2.8509 1.857 1.857 1.863 1.844 1.870 140,673 1.8442 -0.69%
2017-10-31 0 2.890 2.830 2.900 2.830 2.900 548,000 1,581,980 2.8868 1.870 1.831 1.876 1.831 1.876 847,131 1.8675 1.40%
2017-10-30 0 2.850 2.850 2.860 2.840 2.870 22,000 62,620 2.8464 1.844 1.844 1.850 1.837 1.857 34,009 1.8413 -0.70%
2017-10-27 0 2.870 2.850 2.870 2.850 2.870 309,000 882,340 2.8555 1.857 1.844 1.857 1.844 1.857 477,671 1.8472 0.00%
2017-10-26 0 2.870 2.870 2.900 2.840 2.920 1,908,000 5,459,680 2.8615 1.857 1.857 1.876 1.837 1.889 2,949,499 1.8511 0.00%
2017-10-25 0 2.870 2.850 2.870 2.870 2.900 42,000 121,370 2.8898 1.857 1.844 1.857 1.857 1.876 64,926 1.8694 -0.35%
2017-10-24 0 2.880 2.860 2.880 2.840 2.890 2,271,000 6,477,990 2.8525 1.863 1.850 1.863 1.837 1.870 3,510,646 1.8452 -0.69%
2017-10-23 0 2.900 2.890 2.900 2.890 2.900 300,000 869,470 2.8982 1.876 1.870 1.876 1.870 1.876 463,758 1.8748 0.69%
2017-10-20 0 2.880 2.880 2.900 2.870 2.900 1,051,000 3,026,960 2.8801 1.863 1.863 1.876 1.857 1.876 1,624,698 1.8631 -0.35%
2017-10-19 0 2.890 2.890 2.900 2.870 2.910 1,876,000 5,407,670 2.8826 1.870 1.870 1.876 1.857 1.882 2,900,032 1.8647 -0.69%
2017-10-18 0 2.910 2.910 2.920 2.900 2.920 2,636,000 7,654,020 2.9036 1.882 1.882 1.889 1.876 1.889 4,074,885 1.8783 0.34%
2017-10-17 0 2.900 2.900 2.930 2.900 2.950 585,000 1,703,880 2.9126 1.876 1.876 1.895 1.876 1.908 904,328 1.8841 -0.68%
2017-10-16 0 2.920 2.910 2.930 2.900 2.940 716,000 2,082,400 2.9084 1.889 1.882 1.895 1.876 1.902 1,106,835 1.8814 0.34%
2017-10-13 0 2.910 2.910 2.920 2.900 2.920 190,000 552,720 2.9091 1.882 1.882 1.889 1.876 1.889 293,713 1.8818 -0.34%
2017-10-12 0 2.920 2.900 2.920 2.890 2.920 254,000 737,740 2.9045 1.889 1.876 1.889 1.870 1.889 392,648 1.8789 0.34%
2017-10-11 0 2.910 2.900 2.910 2.890 2.920 218,000 632,920 2.9033 1.882 1.876 1.882 1.870 1.889 336,997 1.8781 0.00%
2017-10-10 0 2.910 2.900 2.920 2.880 2.940 253,000 733,770 2.9003 1.882 1.876 1.889 1.863 1.902 391,102 1.8762 -0.34%
2017-10-09 0 2.920 2.910 2.920 2.900 2.920 286,000 832,740 2.9117 1.889 1.882 1.889 1.876 1.889 442,116 1.8835 0.34%
2017-10-06 0 2.910 2.910 2.920 2.900 2.940 293,000 853,610 2.9133 1.882 1.882 1.889 1.876 1.902 452,937 1.8846 -0.34%
2017-10-04 0 2.920 2.910 2.920 2.900 2.940 436,000 1,273,070 2.9199 1.889 1.882 1.889 1.876 1.902 673,995 1.8888 -0.34%
2017-10-03 0 2.930 2.900 2.940 2.910 2.930 262,000 764,240 2.9169 1.895 1.876 1.902 1.882 1.895 405,015 1.8869 -0.34%
2017-09-29 0 2.940 2.910 2.940 2.890 2.940 417,000 1,214,220 2.9118 1.902 1.882 1.902 1.870 1.902 644,623 1.8836 0.68%
2017-09-28 0 2.920 2.910 2.920 2.910 2.920 29,000 84,520 2.9145 1.889 1.882 1.889 1.882 1.889 44,830 1.8853 0.00%
2017-09-27 0 2.920 2.920 2.940 2.920 2.950 307,000 899,760 2.9308 1.889 1.889 1.902 1.889 1.908 474,579 1.8959 -0.68%
2017-09-26 0 2.940 2.930 2.940 2.910 2.950 732,000 2,148,540 2.9352 1.902 1.895 1.902 1.882 1.908 1,131,569 1.8987 0.68%
2017-09-25 0 2.920 2.910 2.930 2.920 2.990 403,000 1,188,790 2.9499 1.889 1.882 1.895 1.889 1.934 622,981 1.9082 -2.34%
2017-09-22 0 2.990 2.970 2.990 2.970 3.020 979,000 2,924,640 2.9874 1.934 1.921 1.934 1.921 1.954 1,513,396 1.9325 0.67%
2017-09-21 0 2.970 2.950 3.000 2.930 2.970 2,298,000 6,780,510 2.9506 1.921 1.908 1.941 1.895 1.921 3,552,385 1.9087 1.71%
2017-09-20 0 2.920 2.940 2.950 2.900 2.960 632,000 1,840,610 2.9124 1.889 1.902 1.908 1.876 1.915 976,983 1.8840 0.69%
2017-09-19 0 2.900 2.890 2.900 2.890 2.900 545,000 1,580,000 2.8991 1.876 1.870 1.876 1.870 1.876 842,493 1.8754 0.69%
2017-09-18 0 2.880 2.880 2.890 2.880 2.930 451,000 1,301,180 2.8851 1.863 1.863 1.870 1.863 1.895 697,183 1.8663 -0.69%
2017-09-15 0 2.900 2.900 2.930 2.890 2.900 99,000 287,050 2.8995 1.876 1.876 1.895 1.870 1.876 153,040 1.8757 0.00%
2017-09-14 0 2.900 2.890 2.910 2.900 2.930 201,000 585,660 2.9137 1.876 1.870 1.882 1.876 1.895 310,718 1.8849 0.00%
2017-09-13 0 2.900 2.880 2.900 2.890 2.900 62,000 179,700 2.8984 1.876 1.863 1.876 1.870 1.876 95,843 1.8749 0.69%
2017-09-12 0 2.880 2.880 2.900 2.880 2.900 574,000 1,655,250 2.8837 1.863 1.863 1.876 1.863 1.876 887,323 1.8654 -0.69%
2017-09-11 0 2.900 2.880 2.900 2.890 2.920 218,000 631,740 2.8979 1.876 1.863 1.876 1.870 1.889 336,997 1.8746 0.00%
2017-09-08 0 2.900 2.880 2.900 2.880 2.900 327,000 944,880 2.8895 1.876 1.863 1.876 1.863 1.876 505,496 1.8692 0.00%
2017-09-07 0 2.900 2.880 2.900 2.900 2.910 1,020,000 2,958,100 2.9001 1.876 1.863 1.876 1.876 1.882 1,576,776 1.8760 0.00%
2017-09-06 0 2.900 2.900 2.920 2.900 3.060 202,000 589,250 2.9171 1.876 1.876 1.889 1.876 1.979 312,264 1.8870 -1.02%
2017-09-05 0 2.930 2.930 2.960 2.920 2.960 134,000 394,130 2.9413 1.895 1.895 1.915 1.889 1.915 207,145 1.9027 -0.34%
2017-09-04 0 2.940 2.900 2.940 2.880 2.950 75,000 218,790 2.9172 1.902 1.876 1.902 1.863 1.908 115,939 1.8871 -1.67%
2017-09-01 0 2.990 2.950 2.990 2.880 2.990 117,000 339,970 2.9057 1.934 1.908 1.934 1.863 1.934 180,866 1.8797 1.36%
2017-08-31 0 2.950 2.950 3.000 2.900 2.960 192,000 561,210 2.9230 1.908 1.908 1.941 1.876 1.915 296,805 1.8908 1.72%
2017-08-30 0 2.900 2.880 2.910 2.880 2.910 138,000 400,140 2.8996 1.876 1.863 1.882 1.863 1.882 213,329 1.8757 -0.34%
2017-08-29 0 2.910 2.880 2.910 2.870 2.930 111,000 322,120 2.9020 1.882 1.863 1.882 1.857 1.895 171,590 1.8773 -1.02%
2017-08-28 0 2.940 2.930 2.940 2.890 2.980 12,000 35,030 2.9192 1.902 1.895 1.902 1.870 1.928 18,550 1.8884 0.34%
2017-08-25 0 2.930 2.930 2.960 2.880 2.960 143,000 417,490 2.9195 1.895 1.895 1.915 1.863 1.915 221,058 1.8886 -0.34%
2017-08-24 0 2.940 2.940 2.990 2.940 3.010 147,000 436,690 2.9707 1.902 1.902 1.934 1.902 1.947 227,241 1.9217 -2.00%
2017-08-22 0 3.000 2.990 3.030 2.950 3.100 174,000 523,030 3.0059 1.941 1.934 1.960 1.908 2.005 268,980 1.9445 -0.33%
2017-08-21 0 3.010 3.010 3.040 3.000 3.000 127,000 381,000 3.0000 1.947 1.947 1.967 1.941 1.941 196,324 1.9407 -0.66%
2017-08-18 0 3.030 2.950 3.030 3.030 3.030 20,000 60,600 3.0300 1.960 1.908 1.960 1.960 1.960 30,917 1.9601 -0.33%
2017-08-17 0 3.040 2.980 3.050 2.960 3.040 122,000 366,740 3.0061 1.967 1.928 1.973 1.915 1.967 188,595 1.9446 1.33%
2017-08-16 0 3.000 2.980 3.000 2.940 3.050 95,000 286,410 3.0148 1.941 1.928 1.941 1.902 1.973 146,857 1.9503 0.33%
2017-08-15 0 2.990 2.940 2.990 2.990 2.990 20,000 59,800 2.9900 1.934 1.902 1.934 1.934 1.934 30,917 1.9342 2.05%
2017-08-14 0 2.930 2.930 2.990 2.920 3.050 170,000 500,530 2.9443 1.895 1.895 1.934 1.889 1.973 262,796 1.9046 -0.68%
2017-08-11 0 2.950 2.950 3.000 2.950 3.000 177,000 528,940 2.9884 1.908 1.908 1.941 1.908 1.941 273,617 1.9331 -1.99%
2017-08-10 0 3.010 3.010 3.060 2.940 3.030 88,000 264,300 3.0034 1.947 1.947 1.979 1.902 1.960 136,036 1.9429 -2.27%
2017-08-09 0 3.080 3.030 3.080 3.020 3.080 40,000 122,700 3.0675 1.992 1.960 1.992 1.954 1.992 61,834 1.9843 1.32%
2017-08-08 0 3.040 3.040 3.100 3.010 3.140 103,000 318,650 3.0937 1.967 1.967 2.005 1.947 2.031 159,224 2.0013 0.00%
2017-08-07 0 3.040 3.040 3.130 3.020 3.170 43,000 130,480 3.0344 1.967 1.967 2.025 1.954 2.051 66,472 1.9629 -2.88%
2017-08-04 0 3.130 3.040 3.130 2.990 3.450 107,000 335,400 3.1346 2.025 1.967 2.025 1.934 2.232 165,407 2.0277 7.19%
2017-08-03 0 2.920 2.920 2.990 2.920 2.930 85,000 248,910 2.9284 1.889 1.889 1.934 1.889 1.895 131,398 1.8943 -1.02%
2017-08-02 0 2.950 2.950 2.990 2.940 3.000 356,000 1,060,930 2.9801 1.908 1.908 1.934 1.902 1.941 550,326 1.9278 -0.34%
2017-08-01 0 2.960 2.950 2.960 2.950 2.960 132,000 390,400 2.9576 1.915 1.908 1.915 1.908 1.915 204,053 1.9132 -0.34%
2017-07-31 0 2.970 2.950 2.980 2.960 2.980 129,000 382,440 2.9647 1.921 1.908 1.928 1.915 1.928 199,416 1.9178 0.34%
2017-07-28 0 2.960 2.960 3.000 2.950 3.000 57,000 168,410 2.9546 1.915 1.915 1.941 1.908 1.941 88,114 1.9113 -1.00%
2017-07-27 0 2.990 2.980 2.990 2.990 2.990 111,000 331,890 2.9900 1.934 1.928 1.934 1.934 1.934 171,590 1.9342 0.67%
2017-07-26 0 2.970 2.970 3.000 2.960 2.970 38,000 112,630 2.9639 1.921 1.921 1.941 1.915 1.921 58,743 1.9173 0.34%
2017-07-25 0 2.960 2.960 3.000 2.960 2.970 50,000 148,050 2.9610 1.915 1.915 1.941 1.915 1.921 77,293 1.9154 -0.34%
2017-07-24 0 2.970 2.970 3.000 2.950 3.000 61,000 180,820 2.9643 1.921 1.921 1.941 1.908 1.941 94,297 1.9175 0.68%
2017-07-21 0 2.950 2.950 3.000 2.950 2.970 80,000 236,950 2.9619 1.908 1.908 1.941 1.908 1.921 123,669 1.9160 -0.67%
2017-07-20 0 2.970 2.970 2.990 2.960 3.000 53,000 158,230 2.9855 1.921 1.921 1.934 1.915 1.941 81,931 1.9313 -1.00%
2017-07-19 0 3.000 2.970 3.000 2.960 3.000 644,000 1,906,590 2.9605 1.941 1.921 1.941 1.915 1.941 995,533 1.9151 1.35%
2017-07-18 0 2.960 2.950 2.960 2.950 2.980 33,000 97,620 2.9582 1.915 1.908 1.915 1.908 1.928 51,013 1.9136 -1.33%
2017-07-17 0 3.000 3.000 3.020 2.960 3.000 84,000 251,380 2.9926 1.941 1.941 1.954 1.915 1.941 129,852 1.9359 0.00%
2017-07-14 0 3.000 2.990 3.030 2.960 3.040 14,000 41,680 2.9771 1.941 1.934 1.960 1.915 1.967 21,642 1.9259 1.69%
2017-07-13 0 2.950 2.950 2.990 2.950 3.000 40,000 118,850 2.9713 1.908 1.908 1.934 1.908 1.941 61,834 1.9221 -1.67%
2017-07-12 0 3.000 2.950 3.000 3.000 3.000 3,000 9,000 3.0000 1.941 1.908 1.941 1.941 1.941 4,638 1.9407 0.00%
2017-07-11 0 3.000 2.970 3.010 2.910 3.000 54,000 161,050 2.9824 1.941 1.921 1.947 1.882 1.941 83,476 1.9293 0.00%
2017-07-10 0 3.000 2.980 3.000 2.980 3.000 206,000 617,800 2.9990 1.941 1.928 1.941 1.928 1.941 318,447 1.9400 1.69%
2017-07-07 0 2.950 2.950 2.960 2.920 2.950 323,000 951,090 2.9446 1.908 1.908 1.915 1.889 1.908 499,313 1.9048 -0.34%
2017-07-06 0 2.960 2.950 2.960 2.930 2.960 287,000 842,590 2.9359 1.915 1.908 1.915 1.895 1.915 443,662 1.8992 0.68%
2017-07-05 0 2.940 2.940 2.960 2.930 2.970 73,000 214,910 2.9440 1.902 1.902 1.915 1.895 1.921 112,848 1.9044 -1.01%
2017-07-04 0 2.970 2.950 2.970 2.930 2.980 499,000 1,479,470 2.9649 1.921 1.908 1.921 1.895 1.928 771,384 1.9179 -0.34%
2017-07-03 0 2.980 2.980 2.990 2.970 2.990 669,000 1,997,310 2.9855 1.928 1.928 1.934 1.921 1.934 1,034,180 1.9313 -0.33%
2017-06-30 0 2.990 2.980 3.100 2.970 3.100 975,000 2,967,140 3.0432 1.934 1.928 2.005 1.921 2.005 1,507,213 1.9686 0.34%
2017-06-29 0 2.980 2.970 2.980 2.970 3.130 1,296,000 3,887,590 2.9997 1.928 1.921 1.928 1.921 2.025 2,003,434 1.9405 -3.25%
2017-06-28 0 3.080 3.080 3.100 3.060 3.110 154,000 476,130 3.0918 1.992 1.992 2.005 1.979 2.012 238,062 2.0000 0.00%
2017-06-27 0 3.080 3.070 3.100 3.070 3.100 248,000 767,780 3.0959 1.992 1.986 2.005 1.986 2.005 383,373 2.0027 -0.65%
2017-06-26 0 3.100 3.110 3.120 3.100 3.120 390,000 1,214,860 3.1150 2.005 2.012 2.018 2.005 2.018 602,885 2.0151 -0.32%
2017-06-23 0 3.110 3.110 3.120 3.110 3.120 362,000 1,128,560 3.1176 2.012 2.012 2.018 2.012 2.018 559,601 2.0167 -0.32%
2017-06-22 0 3.120 3.120 3.150 3.120 3.170 139,000 436,030 3.1369 2.018 2.018 2.038 2.018 2.051 214,874 2.0292 1.30%
2017-06-21 0 3.080 3.080 3.110 3.070 3.200 1,014,000 3,204,130 3.1599 1.992 1.992 2.012 1.986 2.070 1,567,501 2.0441 -1.13%
2017-06-20 0 3.230 3.230 3.250 3.220 3.260 565,000 1,832,510 3.2434 2.015 2.015 2.028 2.009 2.034 905,597 2.0235 -0.31%
2017-06-19 0 3.240 3.240 3.250 3.170 3.260 1,058,000 3,390,980 3.2051 2.021 2.021 2.028 1.978 2.034 1,695,791 1.9996 2.53%
2017-06-16 0 3.160 3.150 3.190 3.100 3.190 390,000 1,232,830 3.1611 1.972 1.965 1.990 1.934 1.990 625,102 1.9722 1.94%
2017-06-15 0 3.100 3.100 3.120 3.080 3.120 151,000 469,070 3.1064 1.934 1.934 1.947 1.922 1.947 242,027 1.9381 0.65%
2017-06-14 0 3.080 3.080 3.100 3.050 3.100 94,000 288,810 3.0724 1.922 1.922 1.934 1.903 1.934 150,666 1.9169 0.98%
2017-06-13 0 3.050 3.050 3.090 3.030 3.090 171,000 520,360 3.0430 1.903 1.903 1.928 1.890 1.928 274,083 1.8985 0.00%
2017-06-12 0 3.050 3.050 3.080 3.040 3.080 411,000 1,256,380 3.0569 1.903 1.903 1.922 1.897 1.922 658,762 1.9072 -0.97%
2017-06-09 0 3.080 3.080 3.120 3.080 3.130 199,000 614,990 3.0904 1.922 1.922 1.947 1.922 1.953 318,962 1.9281 0.00%
2017-06-08 0 3.080 3.080 3.100 3.070 3.110 231,000 711,310 3.0793 1.922 1.922 1.934 1.915 1.940 370,253 1.9211 0.00%
2017-06-07 0 3.080 3.070 3.100 3.080 3.100 227,000 700,100 3.0841 1.922 1.915 1.934 1.922 1.934 363,842 1.9242 0.00%
2017-06-06 0 3.080 3.080 3.090 3.050 3.090 285,000 871,260 3.0571 1.922 1.922 1.928 1.903 1.928 456,806 1.9073 0.98%
2017-06-05 0 3.050 3.050 3.100 3.040 3.100 312,000 953,790 3.0570 1.903 1.903 1.934 1.897 1.934 500,082 1.9073 -1.29%
2017-06-02 0 3.090 3.080 3.100 3.050 3.150 402,000 1,243,040 3.0921 1.928 1.922 1.934 1.903 1.965 644,336 1.9292 2.32%
2017-06-01 0 3.020 3.020 3.060 3.000 3.040 624,000 1,885,620 3.0218 1.884 1.884 1.909 1.872 1.897 1,000,164 1.8853 -0.33%
2017-05-31 0 3.030 3.020 3.030 3.030 3.110 1,123,000 3,447,640 3.0700 1.890 1.884 1.890 1.890 1.940 1,799,974 1.9154 -2.26%
2017-05-29 0 3.100 3.100 3.140 3.100 3.150 225,000 699,420 3.1085 1.934 1.934 1.959 1.934 1.965 360,636 1.9394 0.00%
2017-05-26 0 3.100 3.100 3.110 3.080 3.130 457,000 1,418,970 3.1050 1.934 1.934 1.940 1.922 1.953 732,492 1.9372 -0.96%
2017-05-25 0 3.130 3.130 3.150 3.050 3.140 277,000 862,440 3.1135 1.953 1.953 1.965 1.903 1.959 443,983 1.9425 1.62%
2017-05-24 0 3.080 3.060 3.080 3.040 3.140 1,605,000 4,941,920 3.0791 1.922 1.909 1.922 1.897 1.959 2,572,537 1.9210 -1.91%
2017-05-23 0 3.140 3.130 3.140 3.130 3.170 953,000 3,003,130 3.1512 1.959 1.953 1.959 1.953 1.978 1,527,494 1.9661 -0.63%
2017-05-22 0 3.160 3.150 3.170 3.150 3.270 1,778,000 5,653,460 3.1797 1.972 1.965 1.978 1.965 2.040 2,849,826 1.9838 -3.36%
2017-05-19 0 3.270 3.270 3.290 3.270 3.320 970,000 3,202,130 3.3012 2.040 2.040 2.053 2.040 2.071 1,554,742 2.0596 -1.51%
2017-05-18 0 3.320 3.310 3.350 3.310 3.350 342,000 1,136,770 3.3239 2.071 2.065 2.090 2.065 2.090 548,167 2.0738 -0.60%
2017-05-17 0 3.340 3.330 3.370 3.320 3.350 465,000 1,551,150 3.3358 2.084 2.078 2.103 2.071 2.090 745,314 2.0812 0.00%
2017-05-16 0 3.340 3.340 3.380 3.320 3.380 357,000 1,191,850 3.3385 2.084 2.084 2.109 2.071 2.109 572,209 2.0829 -0.60%
2017-05-15 0 3.360 3.360 3.370 3.310 3.380 607,000 2,030,120 3.3445 2.096 2.096 2.103 2.065 2.109 972,916 2.0866 1.51%
2017-05-12 0 3.310 3.310 3.330 3.300 3.360 694,000 2,307,180 3.3245 2.065 2.065 2.078 2.059 2.096 1,112,362 2.0741 -1.49%
2017-05-11 0 3.360 3.360 3.370 3.360 3.400 277,000 936,000 3.3791 2.096 2.096 2.103 2.096 2.121 443,983 2.1082 0.30%
2017-05-10 0 3.350 3.350 3.370 3.330 3.500 1,566,000 5,240,440 3.3464 2.090 2.090 2.103 2.078 2.184 2,510,026 2.0878 -4.29%
2017-05-09 0 3.500 3.500 3.510 3.450 3.550 270,000 940,710 3.4841 2.184 2.184 2.190 2.152 2.215 432,763 2.1737 -1.41%
2017-05-08 0 3.550 3.540 3.560 3.520 3.610 301,000 1,065,540 3.5400 2.215 2.209 2.221 2.196 2.252 482,451 2.2086 0.85%
2017-05-05 0 3.520 3.510 3.540 3.520 3.680 940,000 3,345,190 3.5587 2.196 2.190 2.209 2.196 2.296 1,506,657 2.2203 -5.12%
2017-05-04 0 3.710 3.710 3.720 3.690 3.760 506,000 1,893,810 3.7427 2.315 2.315 2.321 2.302 2.346 811,030 2.3351 -1.59%
2017-05-02 0 3.770 3.770 3.800 3.680 3.840 182,000 683,690 3.7565 2.352 2.352 2.371 2.296 2.396 291,714 2.3437 -1.82%
2017-04-28 0 3.840 3.830 3.840 3.780 3.840 3,009,000 11,472,840 3.8128 2.396 2.390 2.396 2.358 2.396 4,822,905 2.3788 2.13%
2017-04-27 0 3.760 3.750 3.760 3.750 3.800 1,257,000 4,749,060 3.7781 2.346 2.340 2.346 2.340 2.371 2,014,753 2.3571 -0.53%
2017-04-26 0 3.780 3.780 3.790 3.780 3.820 868,000 3,298,300 3.7999 2.358 2.358 2.365 2.358 2.383 1,391,253 2.3707 -0.53%
2017-04-25 0 3.800 3.790 3.810 3.790 3.820 759,000 2,886,060 3.8025 2.371 2.365 2.377 2.365 2.383 1,216,545 2.3723 0.26%
2017-04-24 0 3.790 3.790 3.800 3.790 3.820 620,000 2,358,400 3.8039 2.365 2.365 2.371 2.365 2.383 993,752 2.3732 0.00%
2017-04-21 0 3.790 3.790 3.800 3.790 3.810 409,000 1,552,210 3.7951 2.365 2.365 2.371 2.365 2.377 655,556 2.3678 0.00%
2017-04-20 0 3.790 3.790 3.800 3.770 3.780 711,000 2,686,460 3.7784 2.365 2.365 2.371 2.352 2.358 1,139,610 2.3574 0.53%
2017-04-19 0 3.770 3.760 3.770 3.760 3.800 647,000 2,444,490 3.7782 2.352 2.346 2.352 2.346 2.371 1,037,029 2.3572 0.00%
2017-04-18 0 3.770 3.770 3.780 3.770 3.830 971,000 3,687,350 3.7975 2.352 2.352 2.358 2.352 2.390 1,556,345 2.3692 -0.26%
2017-04-13 0 3.780 3.780 3.790 3.780 3.860 1,939,000 7,389,400 3.8109 2.358 2.358 2.365 2.358 2.408 3,107,881 2.3776 -1.05%
2017-04-12 0 3.820 3.820 3.850 3.810 3.880 1,539,000 5,900,110 3.8337 2.383 2.383 2.402 2.377 2.421 2,466,750 2.3919 -0.26%
2017-04-11 0 3.830 3.830 3.840 3.830 3.890 1,093,000 4,221,260 3.8621 2.390 2.390 2.396 2.390 2.427 1,751,889 2.4095 -0.52%
2017-04-10 0 3.850 3.850 3.860 3.850 3.930 2,155,000 8,366,990 3.8826 2.402 2.402 2.408 2.402 2.452 3,454,091 2.4223 -0.77%
2017-04-07 0 3.880 3.880 3.890 3.860 3.910 2,776,000 10,791,040 3.8873 2.421 2.421 2.427 2.408 2.439 4,449,447 2.4253 0.52%
2017-04-06 0 3.860 3.860 3.870 3.820 3.900 22,525,000 87,029,720 3.8637 2.408 2.408 2.414 2.383 2.433 36,103,669 2.4106

Copyright & disclaimer, Privacy policy

Back to top