Brightstar Technology Group Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08446  2017-06-14    
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
2026-08-12 0 1.290 1.200 1.290 1.200 1.290 71,100 90,008 1.2659 1.290 1.200 1.290 1.200 1.290 71,100 1.2659 0.00%
2026-08-11 0 1.290 1.285 1.410 1.210 1.480 3,300 4,264 1.2921 1.290 1.285 1.410 1.210 1.480 3,300 1.2921 -12.84%
2026-08-10 0 1.480 1.210 1.480 1.205 1.550 23,700 32,110 1.3549 1.480 1.210 1.480 1.205 1.550 23,700 1.3549 1.37%
2026-08-07 0 1.460 1.460 1.540 1.460 1.560 47,100 71,026 1.5080 1.460 1.460 1.540 1.460 1.560 47,100 1.5080 -8.75%
2026-08-06 0 0.080 0.080 0.085 0.080 0.082 738,000 60,168 0.0815 1.600 1.600 1.700 1.600 1.640 36,900 1.6306 -1.23%
2026-08-05 0 0.081 0.081 0.086 0.076 0.089 120,000 10,608 0.0884 1.620 1.620 1.720 1.520 1.780 6,000 1.7680 -7.95%
2026-08-04 0 0.088 0.088 0.089 0.085 0.089 1,296,000 114,074 0.0880 1.760 1.760 1.780 1.700 1.780 64,800 1.7604 7.32%
2026-08-03 0 0.082 0.082 0.085 0.075 0.085 1,064,000 86,666 0.0815 1.640 1.640 1.700 1.500 1.700 53,200 1.6291 10.81%
2026-07-31 0 0.074 0.074 0.082 0.073 0.073 28,000 2,044 0.0730 1.480 1.480 1.640 1.460 1.460 1,400 1.4600 1.37%
2026-07-30 0 0.073 0.073 0.080 0.070 0.074 864,000 62,230 0.0720 1.460 1.460 1.600 1.400 1.480 43,200 1.4405 -1.35%
2026-07-29 0 0.074 0.073 0.074 0.072 0.074 156,000 11,484 0.0736 1.480 1.460 1.480 1.440 1.480 7,800 1.4723 0.00%
2026-07-28 0 0.074 0.073 0.074 0.074 0.082 500,000 38,460 0.0769 1.480 1.460 1.480 1.480 1.640 25,000 1.5384 0.00%
2026-07-27 0 0.074 0.074 0.081 0.074 0.083 170,000 13,742 0.0808 1.480 1.480 1.620 1.480 1.660 8,500 1.6167 -9.76%
2026-07-24 0 0.082 0.081 0.082 0.080 0.082 72,000 5,776 0.0802 1.640 1.620 1.640 1.600 1.640 3,600 1.6044 0.00%
2026-07-23 0 0.082 0.079 0.082 0.074 0.083 186,000 14,278 0.0768 1.640 1.580 1.640 1.480 1.660 9,300 1.5353 10.81%
2026-07-22 0 0.074 0.074 0.080 0.074 0.075 242,000 18,148 0.0750 1.480 1.480 1.600 1.480 1.500 12,100 1.4998 -6.33%
2026-07-21 0 0.079 0.075 0.080 0.075 0.079 1,014,000 78,632 0.0775 1.580 1.500 1.600 1.500 1.580 50,700 1.5509 1.28%
2026-07-20 0 0.078 0.076 0.078 0.078 0.078 522,000 40,716 0.0780 1.560 1.520 1.560 1.560 1.560 26,100 1.5600 0.00%
2026-07-17 0 0.078 0.078 0.081 0.078 0.082 848,000 67,620 0.0797 1.560 1.560 1.620 1.560 1.640 42,400 1.5948 -3.70%
2026-07-16 0 0.081 0.077 0.081 0.076 0.081 410,000 31,630 0.0771 1.620 1.540 1.620 1.520 1.620 20,500 1.5429 -1.22%
2026-07-15 0 0.082 0.082 0.089 0.081 0.089 1,010,000 83,340 0.0825 1.640 1.640 1.780 1.620 1.780 50,500 1.6503 1.23%
2026-07-14 0 0.081 0.080 0.082 0.076 0.085 1,034,000 84,716 0.0819 1.620 1.600 1.640 1.520 1.700 51,700 1.6386 6.58%
2026-07-13 0 0.076 0.075 0.081 0.073 0.081 486,000 36,436 0.0750 1.520 1.500 1.620 1.460 1.620 24,300 1.4994 -9.52%
2026-07-10 0 0.084 0.082 0.084 0.080 0.093 700,000 59,804 0.0854 1.680 1.640 1.680 1.600 1.860 35,000 1.7087 1.20%
2026-07-09 0 0.083 0.083 0.084 0.080 0.086 994,000 83,014 0.0835 1.660 1.660 1.680 1.600 1.720 49,700 1.6703 -6.74%
2026-07-08 0 0.089 0.084 0.089 0.081 0.092 258,000 22,826 0.0885 1.780 1.680 1.780 1.620 1.840 12,900 1.7695 7.23%
2026-07-07 0 0.083 0.082 0.084 0.082 0.087 224,000 18,868 0.0842 1.660 1.640 1.680 1.640 1.740 11,200 1.6846 2.47%
2026-07-06 0 0.081 0.081 0.089 0.076 0.088 654,750 54,012 0.0825 1.620 1.620 1.780 1.520 1.760 32,738 1.6499 1.25%
2026-07-03 0 0.080 0.080 0.090 0.080 0.102 1,510,000 134,334 0.0890 1.600 1.600 1.800 1.600 2.040 75,500 1.7793 -16.67%
2026-07-02 0 0.096 0.096 0.108 0.096 0.096 238,000 22,848 0.0960 1.920 1.920 2.160 1.920 1.920 11,900 1.9200 0.00%
2026-06-30 0 0.096 0.095 0.110 0.096 0.100 74,000 7,320 0.0989 1.920 1.900 2.200 1.920 2.000 3,700 1.9784 -4.00%
2026-06-29 0 0.100 0.100 0.105 0.100 0.109 170,000 17,064 0.1004 2.000 2.000 2.100 2.000 2.180 8,500 2.0075 5.26%
2026-06-26 0 0.095 0.095 0.101 0.095 0.101 842,000 82,294 0.0977 1.900 1.900 2.020 1.900 2.020 42,100 1.9547 -5.94%
2026-06-25 0 0.101 0.101 0.110 0.100 0.100 132,000 13,200 0.1000 2.020 2.020 2.200 2.000 2.000 6,600 2.0000 1.00%
2026-06-24 0 0.100 0.100 0.108 - - 0 0 - 2.000 2.000 2.160 - - 0 - 0.00%
2026-06-23 0 0.100 0.100 0.110 0.100 0.100 74,000 7,400 0.1000 2.000 2.000 2.200 2.000 2.000 3,700 2.0000 0.00%
2026-06-22 0 0.100 0.100 0.108 0.099 0.101 734,000 73,424 0.1000 2.000 2.000 2.160 1.980 2.020 36,700 2.0007 -2.91%
2026-06-18 0 0.103 0.103 0.107 0.101 0.110 682,000 73,840 0.1083 2.060 2.060 2.140 2.020 2.200 34,100 2.1654 1.98%
2026-06-17 0 0.101 0.101 0.108 0.100 0.110 624,000 64,690 0.1037 2.020 2.020 2.160 2.000 2.200 31,200 2.0734 -0.98%
2026-06-16 0 0.102 0.102 0.104 0.100 0.110 422,000 44,576 0.1056 2.040 2.040 2.080 2.000 2.200 21,100 2.1126 0.99%
2026-06-15 0 0.101 0.101 0.102 0.101 0.101 174,000 17,574 0.1010 2.020 2.020 2.040 2.020 2.020 8,700 2.0200 -0.98%
2026-06-12 0 0.102 0.100 0.102 0.102 0.103 310,000 31,622 0.1020 2.040 2.000 2.040 2.040 2.060 15,500 2.0401 0.00%
2026-06-11 0 0.102 0.100 0.104 0.100 0.110 418,000 43,444 0.1039 2.040 2.000 2.080 2.000 2.200 20,900 2.0787 -2.86%
2026-06-10 0 0.105 0.100 0.105 0.104 0.105 122,000 12,768 0.1047 2.100 2.000 2.100 2.080 2.100 6,100 2.0931 0.00%
2026-06-09 0 0.105 0.100 0.105 0.096 0.109 4,000 410 0.1025 2.100 2.000 2.100 1.920 2.180 200 2.0500 5.00%
2026-06-08 0 0.100 0.100 0.105 0.099 0.101 100,000 9,954 0.0995 2.000 2.000 2.100 1.980 2.020 5,000 1.9908 1.01%
2026-06-05 0 0.099 0.099 0.101 0.092 0.105 3,646,000 363,432 0.0997 1.980 1.980 2.020 1.840 2.100 182,300 1.9936 -8.33%
2026-06-04 0 0.108 0.107 0.109 0.107 0.109 1,148,000 124,596 0.1085 2.160 2.140 2.180 2.140 2.180 57,400 2.1707 -0.92%
2026-06-03 0 0.109 0.109 0.110 0.108 0.113 594,000 65,062 0.1095 2.180 2.180 2.200 2.160 2.260 29,700 2.1906 -3.54%
2026-06-02 0 0.113 0.110 0.113 0.113 0.113 174,000 19,662 0.1130 2.260 2.200 2.260 2.260 2.260 8,700 2.2600 0.00%
2026-06-01 0 0.113 0.111 0.113 0.108 0.113 454,000 51,172 0.1127 2.260 2.220 2.260 2.160 2.260 22,700 2.2543 0.00%
2026-05-29 0 0.113 0.112 0.113 0.112 0.113 80,000 9,026 0.1128 2.260 2.240 2.260 2.240 2.260 4,000 2.2565 0.89%
2026-05-28 0 0.112 0.112 0.113 0.112 0.112 116,000 12,992 0.1120 2.240 2.240 2.260 2.240 2.240 5,800 2.2400 1.82%
2026-05-27 0 0.110 0.108 0.111 0.110 0.111 302,000 33,466 0.1108 2.200 2.160 2.220 2.200 2.220 15,100 2.2163 0.00%
2026-05-26 0 0.110 0.110 0.115 0.108 0.110 226,000 24,660 0.1091 2.200 2.200 2.300 2.160 2.200 11,300 2.1823 0.00%
2026-05-22 0 0.110 0.108 0.112 0.108 0.113 68,000 7,508 0.1104 2.200 2.160 2.240 2.160 2.260 3,400 2.2082 -0.90%
2026-05-21 0 0.111 0.110 0.114 0.108 0.120 1,502,000 167,928 0.1118 2.220 2.200 2.280 2.160 2.400 75,100 2.2361 -3.48%
2026-05-20 0 0.115 0.113 0.118 0.113 0.117 718,000 82,302 0.1146 2.300 2.260 2.360 2.260 2.340 35,900 2.2925 -1.71%
2026-05-19 0 0.117 0.117 0.118 0.110 0.118 2,884,000 325,224 0.1128 2.340 2.340 2.360 2.200 2.360 144,200 2.2554 6.36%
2026-05-18 0 0.110 0.101 0.110 0.108 0.118 1,070,000 120,872 0.1130 2.200 2.020 2.200 2.160 2.360 53,500 2.2593 1.85%
2026-05-15 0 0.108 0.108 0.109 0.100 0.110 3,408,000 351,904 0.1033 2.160 2.160 2.180 2.000 2.200 170,400 2.0652 -8.47%
2026-05-14 0 0.118 0.116 0.118 0.116 0.118 462,000 54,218 0.1174 2.360 2.320 2.360 2.320 2.360 23,100 2.3471 -0.84%
2026-05-13 0 0.119 0.119 0.121 0.116 0.123 296,000 35,440 0.1197 2.380 2.380 2.420 2.320 2.460 14,800 2.3946 -4.03%
2026-05-12 0 0.124 0.124 0.128 0.124 0.129 488,000 62,308 0.1277 2.480 2.480 2.560 2.480 2.580 24,400 2.5536 -0.80%
2026-05-11 0 0.125 0.120 0.125 0.120 0.125 1,354,000 166,722 0.1231 2.500 2.400 2.500 2.400 2.500 67,700 2.4627 4.17%
2026-05-08 0 0.120 0.120 0.122 0.111 0.125 1,170,000 140,398 0.1200 2.400 2.400 2.440 2.220 2.500 58,500 2.4000 -0.83%
2026-05-07 0 0.121 0.120 0.123 0.099 0.126 1,874,000 216,666 0.1156 2.420 2.400 2.460 1.980 2.520 93,700 2.3123 15.24%
2026-05-06 0 0.105 0.104 0.107 0.096 0.105 432,000 44,040 0.1019 2.100 2.080 2.140 1.920 2.100 21,600 2.0389 8.25%
2026-05-05 0 0.097 0.096 0.097 0.095 0.100 406,000 39,372 0.0970 1.940 1.920 1.940 1.900 2.000 20,300 1.9395 3.19%
2026-05-04 0 0.094 0.094 0.100 0.092 0.094 146,000 13,492 0.0924 1.880 1.880 2.000 1.840 1.880 7,300 1.8482 1.08%
2026-04-30 0 0.093 0.091 0.094 0.090 0.098 876,000 81,570 0.0931 1.860 1.820 1.880 1.800 1.960 43,800 1.8623 -7.92%
2026-04-29 0 0.101 0.101 0.102 0.101 0.101 80,000 8,080 0.1010 2.020 2.020 2.040 2.020 2.020 4,000 2.0200 -0.98%
2026-04-28 0 0.102 0.098 0.105 0.098 0.104 698,000 69,376 0.0994 2.040 1.960 2.100 1.960 2.080 34,900 1.9879 3.03%
2026-04-27 0 0.099 0.099 0.101 0.099 0.099 90,000 8,910 0.0990 1.980 1.980 2.020 1.980 1.980 4,500 1.9800 -1.98%
2026-04-24 0 0.101 0.100 0.101 0.100 0.101 280,000 28,072 0.1003 2.020 2.000 2.020 2.000 2.020 14,000 2.0051 1.00%
2026-04-23 0 0.100 0.100 0.102 0.100 0.101 194,000 19,500 0.1005 2.000 2.000 2.040 2.000 2.020 9,700 2.0103 -1.96%
2026-04-22 0 0.102 0.101 0.103 0.101 0.103 2,052,000 208,944 0.1018 2.040 2.020 2.060 2.020 2.060 102,600 2.0365 -0.97%
2026-04-21 0 0.103 0.102 0.103 0.103 0.104 70,000 7,260 0.1037 2.060 2.040 2.060 2.060 2.080 3,500 2.0743 -0.96%
2026-04-20 0 0.104 0.102 0.104 0.105 0.105 4,000 420 0.1050 2.080 2.040 2.080 2.100 2.100 200 2.1000 -0.95%
2026-04-17 0 0.105 0.103 0.105 0.105 0.105 2,000 210 0.1050 2.100 2.060 2.100 2.100 2.100 100 2.1000 -0.94%
2026-04-16 0 0.106 0.102 0.106 0.101 0.106 312,000 32,540 0.1043 2.120 2.040 2.120 2.020 2.120 15,600 2.0859 1.92%
2026-04-15 0 0.104 0.103 0.106 0.101 0.104 202,000 20,904 0.1035 2.080 2.060 2.120 2.020 2.080 10,100 2.0697 2.97%
2026-04-14 0 0.101 0.101 0.102 0.101 0.102 646,000 65,448 0.1013 2.020 2.020 2.040 2.020 2.040 32,300 2.0263 -1.94%
2026-04-13 0 0.103 0.103 0.104 - - 0 0 - 2.060 2.060 2.080 - - 0 - 0.00%
2026-04-10 0 0.103 0.103 0.105 0.103 0.103 196,000 20,188 0.1030 2.060 2.060 2.100 2.060 2.060 9,800 2.0600 0.00%
2026-04-09 0 0.103 0.100 0.104 0.103 0.104 158,000 16,394 0.1038 2.060 2.000 2.080 2.060 2.080 7,900 2.0752 0.00%
2026-04-08 0 0.103 0.101 0.103 0.100 0.103 696,000 70,646 0.1015 2.060 2.020 2.060 2.000 2.060 34,800 2.0301 0.00%
2026-04-02 0 0.103 0.102 0.103 0.102 0.104 1,096,000 112,372 0.1025 2.060 2.040 2.060 2.040 2.080 54,800 2.0506 -0.96%
2026-04-01 0 0.104 0.103 0.107 0.101 0.106 378,000 39,106 0.1035 2.080 2.060 2.140 2.020 2.120 18,900 2.0691 0.97%
2026-03-31 0 0.103 0.103 0.104 0.103 0.109 1,118,000 117,140 0.1048 2.060 2.060 2.080 2.060 2.180 55,900 2.0955 -2.83%
2026-03-30 0 0.106 0.105 0.106 0.106 0.106 208,000 22,048 0.1060 2.120 2.100 2.120 2.120 2.120 10,400 2.1200 -1.85%
2026-03-27 0 0.108 0.108 0.111 - - 0 0 - 2.160 2.160 2.220 - - 0 - 0.00%
2026-03-26 0 0.108 0.107 0.108 0.108 0.112 136,000 14,904 0.1096 2.160 2.140 2.160 2.160 2.240 6,800 2.1918 -2.70%
2026-03-25 0 0.111 0.111 0.113 0.108 0.114 290,000 31,960 0.1102 2.220 2.220 2.260 2.160 2.280 14,500 2.2041 0.00%
2026-03-24 0 0.111 0.110 0.116 0.108 0.112 286,000 31,622 0.1106 2.220 2.200 2.320 2.160 2.240 14,300 2.2113 2.78%
2026-03-23 0 0.108 0.106 0.109 0.106 0.110 246,000 26,564 0.1080 2.160 2.120 2.180 2.120 2.200 12,300 2.1597 -1.82%
2026-03-20 0 0.110 0.110 0.111 0.109 0.111 306,000 33,478 0.1094 2.200 2.200 2.220 2.180 2.220 15,300 2.1881 0.92%
2026-03-19 0 0.109 0.109 0.110 0.108 0.110 336,000 36,810 0.1096 2.180 2.180 2.200 2.160 2.200 16,800 2.1911 -0.91%
2026-03-18 0 0.110 0.109 0.110 0.108 0.111 1,654,000 180,916 0.1094 2.200 2.180 2.200 2.160 2.220 82,700 2.1876 -1.79%
2026-03-17 0 0.112 0.112 0.114 0.108 0.118 964,000 107,160 0.1112 2.240 2.240 2.280 2.160 2.360 48,200 2.2232 -5.88%
2026-03-16 0 0.119 0.115 0.119 0.110 0.120 86,000 10,082 0.1172 2.380 2.300 2.380 2.200 2.400 4,300 2.3447 4.39%
2026-03-13 0 0.114 0.113 0.114 0.112 0.114 54,000 6,140 0.1137 2.280 2.260 2.280 2.240 2.280 2,700 2.2741 0.88%
2026-03-12 0 0.113 0.113 0.115 0.113 0.114 202,000 22,864 0.1132 2.260 2.260 2.300 2.260 2.280 10,100 2.2638 -1.74%
2026-03-11 0 0.115 0.111 0.116 0.114 0.120 386,000 45,014 0.1166 2.300 2.220 2.320 2.280 2.400 19,300 2.3323 0.88%
2026-03-10 0 0.114 0.113 0.114 0.109 0.114 868,000 96,470 0.1111 2.280 2.260 2.280 2.180 2.280 43,400 2.2228 0.88%
2026-03-09 0 0.113 0.113 0.115 0.113 0.115 362,000 41,338 0.1142 2.260 2.260 2.300 2.260 2.300 18,100 2.2839 -4.24%
2026-03-06 0 0.118 0.118 0.125 0.114 0.116 386,000 44,500 0.1153 2.360 2.360 2.500 2.280 2.320 19,300 2.3057 4.42%
2026-03-05 0 0.113 0.112 0.113 0.113 0.118 744,000 84,624 0.1137 2.260 2.240 2.260 2.260 2.360 37,200 2.2748 -4.24%
2026-03-04 0 0.118 0.112 0.118 0.115 0.121 268,000 31,666 0.1182 2.360 2.240 2.360 2.300 2.420 13,400 2.3631 -3.28%
2026-03-03 0 0.122 0.122 0.124 0.120 0.125 206,000 25,010 0.1214 2.440 2.440 2.480 2.400 2.500 10,300 2.4282 -3.94%
2026-03-02 0 0.127 0.121 0.130 0.126 0.127 676,000 85,180 0.1260 2.540 2.420 2.600 2.520 2.540 33,800 2.5201 -2.31%
2026-02-27 0 0.130 0.130 0.131 0.121 0.130 188,000 24,288 0.1292 2.600 2.600 2.620 2.420 2.600 9,400 2.5838 4.00%
2026-02-26 0 0.125 0.125 0.126 0.125 0.133 188,000 23,622 0.1256 2.500 2.500 2.520 2.500 2.660 9,400 2.5130 -2.34%
2026-02-25 0 0.128 0.128 0.129 0.127 0.128 10,000 1,282 0.1282 2.560 2.560 2.580 2.540 2.560 500 2.5640 -2.29%
2026-02-24 0 0.131 0.121 0.131 0.131 0.131 50,000 6,550 0.1310 2.620 2.420 2.620 2.620 2.620 2,500 2.6200 0.00%
2026-02-23 0 0.131 0.126 0.132 0.126 0.132 66,000 8,666 0.1313 2.620 2.520 2.640 2.520 2.640 3,300 2.6261 -0.76%
2026-02-20 0 0.132 0.132 0.133 0.130 0.130 8,000 1,040 0.1300 2.640 2.640 2.660 2.600 2.600 400 2.6000 1.54%
2026-02-16 0 0.130 0.130 0.133 0.123 0.130 106,000 13,386 0.1263 2.600 2.600 2.660 2.460 2.600 5,300 2.5257 2.36%
2026-02-13 0 0.127 0.127 0.129 0.120 0.130 212,000 26,874 0.1268 2.540 2.540 2.580 2.400 2.600 10,600 2.5353 5.83%
2026-02-12 0 0.120 0.120 0.130 0.120 0.130 520,000 65,500 0.1260 2.400 2.400 2.600 2.400 2.600 26,000 2.5192 -6.98%
2026-02-11 0 0.129 0.127 0.129 0.130 0.130 22,000 2,838 0.1290 2.580 2.540 2.580 2.600 2.600 1,100 2.5800 0.78%
2026-02-10 0 0.128 0.127 0.128 0.128 0.129 6,000 770 0.1283 2.560 2.540 2.560 2.560 2.580 300 2.5667 -1.54%
2026-02-09 0 0.130 0.128 0.131 0.129 0.130 156,000 20,186 0.1294 2.600 2.560 2.620 2.580 2.600 7,800 2.5879 0.78%
2026-02-06 0 0.129 0.128 0.129 0.129 0.130 108,000 13,938 0.1291 2.580 2.560 2.580 2.580 2.600 5,400 2.5811 -0.77%
2026-02-05 0 0.130 0.128 0.130 0.129 0.130 4,000 518 0.1295 2.600 2.560 2.600 2.580 2.600 200 2.5900 0.78%
2026-02-04 0 0.129 0.129 0.130 0.125 0.125 10,000 1,270 0.1270 2.580 2.580 2.600 2.500 2.500 500 2.5400 -0.77%
2026-02-03 0 0.130 0.130 0.132 0.126 0.130 1,096,000 140,604 0.1283 2.600 2.600 2.640 2.520 2.600 54,800 2.5658 3.17%
2026-02-02 0 0.126 0.125 0.127 0.123 0.127 136,000 17,206 0.1265 2.520 2.500 2.540 2.460 2.540 6,800 2.5303 -0.79%
2026-01-30 0 0.127 0.127 0.128 0.127 0.129 42,000 5,360 0.1276 2.540 2.540 2.560 2.540 2.580 2,100 2.5524 3.25%
2026-01-29 0 0.123 0.121 0.123 0.121 0.123 652,000 79,910 0.1226 2.460 2.420 2.460 2.420 2.460 32,600 2.4512 -1.60%
2026-01-28 0 0.125 0.125 0.127 0.125 0.126 6,000 754 0.1257 2.500 2.500 2.540 2.500 2.520 300 2.5133 -0.79%
2026-01-27 0 0.126 0.124 0.127 0.120 0.127 208,000 26,252 0.1262 2.520 2.480 2.540 2.400 2.540 10,400 2.5242 5.88%
2026-01-26 0 0.119 0.119 0.129 0.118 0.129 1,028,000 124,542 0.1211 2.380 2.380 2.580 2.360 2.580 51,400 2.4230 -11.19%
2026-01-23 0 0.134 0.133 0.134 0.134 0.134 2,000 268 0.1340 2.680 2.660 2.680 2.680 2.680 100 2.6800 -0.74%
2026-01-22 0 0.135 0.135 0.138 0.131 0.139 1,822,000 249,394 0.1369 2.700 2.700 2.760 2.620 2.780 91,100 2.7376 -2.17%
2026-01-21 0 0.138 0.133 0.138 0.126 0.140 2,030,000 270,536 0.1333 2.760 2.660 2.760 2.520 2.800 101,500 2.6654 11.29%
2026-01-20 0 0.124 0.120 0.124 0.117 0.124 1,662,000 203,062 0.1222 2.480 2.400 2.480 2.340 2.480 83,100 2.4436 6.90%
2026-01-19 0 0.116 0.115 0.117 0.116 0.117 78,000 9,050 0.1160 2.320 2.300 2.340 2.320 2.340 3,900 2.3205 0.00%
2026-01-16 0 0.116 0.116 0.118 0.114 0.118 218,000 25,588 0.1174 2.320 2.320 2.360 2.280 2.360 10,900 2.3475 0.00%
2026-01-15 0 0.116 0.115 0.116 0.116 0.118 98,000 11,380 0.1161 2.320 2.300 2.320 2.320 2.360 4,900 2.3224 -3.33%
2026-01-14 0 0.120 0.119 0.121 0.120 0.121 62,000 7,500 0.1210 2.400 2.380 2.420 2.400 2.420 3,100 2.4194 1.69%
2026-01-13 0 0.118 0.118 0.120 0.117 0.118 182,000 21,454 0.1179 2.360 2.360 2.400 2.340 2.360 9,100 2.3576 2.61%
2026-01-12 0 0.115 0.115 0.116 0.111 0.114 482,000 53,960 0.1120 2.300 2.300 2.320 2.220 2.280 24,100 2.2390 2.68%
2026-01-09 0 0.112 0.111 0.112 0.112 0.116 246,000 27,638 0.1123 2.240 2.220 2.240 2.240 2.320 12,300 2.2470 -1.75%
2026-01-08 0 0.114 0.111 0.114 0.112 0.118 540,000 61,828 0.1145 2.280 2.220 2.280 2.240 2.360 27,000 2.2899 -3.39%
2026-01-07 0 0.118 0.118 0.119 0.118 0.119 42,000 4,960 0.1181 2.360 2.360 2.380 2.360 2.380 2,100 2.3619 -0.84%
2026-01-06 0 0.119 0.119 0.120 0.119 0.119 96,000 11,424 0.1190 2.380 2.380 2.400 2.380 2.380 4,800 2.3800 1.71%
2026-01-05 0 0.117 0.115 0.118 0.114 0.118 428,000 49,268 0.1151 2.340 2.300 2.360 2.280 2.360 21,400 2.3022 2.63%
2026-01-02 0 0.114 0.114 0.117 0.114 0.117 24,000 2,796 0.1165 2.280 2.280 2.340 2.280 2.340 1,200 2.3300 -2.56%
2025-12-31 0 0.117 0.117 0.118 0.117 0.117 6,000 702 0.1170 2.340 2.340 2.360 2.340 2.340 300 2.3400 -0.85%
2025-12-30 0 0.118 0.117 0.119 0.110 0.128 906,000 107,894 0.1191 2.360 2.340 2.380 2.200 2.560 45,300 2.3818 -7.09%
2025-12-29 0 0.127 0.118 0.127 0.108 0.128 2,124,000 243,266 0.1145 2.540 2.360 2.540 2.160 2.560 106,200 2.2906 10.43%
2025-12-24 0 0.115 0.115 0.117 0.115 0.117 116,000 13,384 0.1154 2.300 2.300 2.340 2.300 2.340 5,800 2.3076 -1.71%
2025-12-23 0 0.117 0.116 0.117 0.106 0.121 1,896,000 218,400 0.1152 2.340 2.320 2.340 2.120 2.420 94,800 2.3038 -1.68%
2025-12-22 0 0.119 0.118 0.120 0.119 0.121 138,000 16,494 0.1195 2.380 2.360 2.400 2.380 2.420 6,900 2.3904 0.00%
2025-12-19 0 0.119 0.119 0.121 0.119 0.121 542,000 64,908 0.1198 2.380 2.380 2.420 2.380 2.420 27,100 2.3951 -0.83%
2025-12-18 0 0.120 0.119 0.120 0.120 0.122 738,000 89,918 0.1218 2.400 2.380 2.400 2.400 2.440 36,900 2.4368 -1.64%
2025-12-17 0 0.122 0.120 0.122 0.118 0.128 6,404,000 776,812 0.1213 2.440 2.400 2.440 2.360 2.560 320,200 2.4260 -4.69%
2025-12-16 0 0.128 0.125 0.128 0.125 0.130 520,000 65,252 0.1255 2.560 2.500 2.560 2.500 2.600 26,000 2.5097 -1.54%
2025-12-15 0 0.130 0.128 0.130 0.128 0.131 710,000 91,904 0.1294 2.600 2.560 2.600 2.560 2.620 35,500 2.5888 -2.99%
2025-12-12 0 0.134 0.134 0.135 0.134 0.134 4,000 536 0.1340 2.680 2.680 2.700 2.680 2.680 200 2.6800 -0.74%
2025-12-11 0 0.135 0.134 0.136 0.135 0.136 108,000 14,582 0.1350 2.700 2.680 2.720 2.700 2.720 5,400 2.7004 0.00%
2025-12-10 0 0.135 0.134 0.135 0.133 0.135 496,000 66,172 0.1334 2.700 2.680 2.700 2.660 2.700 24,800 2.6682 2.27%
2025-12-09 0 0.132 0.132 0.134 0.132 0.133 212,000 28,120 0.1326 2.640 2.640 2.680 2.640 2.660 10,600 2.6528 -1.49%
2025-12-08 0 0.134 0.134 0.136 0.131 0.135 332,000 43,510 0.1311 2.680 2.680 2.720 2.620 2.700 16,600 2.6211 -2.19%
2025-12-05 0 0.137 0.136 0.138 0.132 0.137 338,000 46,038 0.1362 2.740 2.720 2.760 2.640 2.740 16,900 2.7241 0.00%
2025-12-04 0 0.137 0.137 0.139 0.131 0.140 436,000 59,828 0.1372 2.740 2.740 2.780 2.620 2.800 21,800 2.7444 0.00%
2025-12-03 0 0.137 0.136 0.137 0.136 0.141 302,000 41,610 0.1378 2.740 2.720 2.740 2.720 2.820 15,100 2.7556 -2.84%
2025-12-02 0 0.141 0.138 0.141 0.134 0.142 620,000 85,500 0.1379 2.820 2.760 2.820 2.680 2.840 31,000 2.7581 2.17%
2025-12-01 0 0.138 0.136 0.138 0.137 0.150 1,524,000 214,970 0.1411 2.760 2.720 2.760 2.740 3.000 76,200 2.8211 -3.50%
2025-11-28 0 0.143 0.142 0.143 0.133 0.143 1,310,000 177,248 0.1353 2.860 2.840 2.860 2.660 2.860 65,500 2.7061 5.93%
2025-11-27 0 0.135 0.130 0.136 0.131 0.134 358,000 47,438 0.1325 2.700 2.600 2.720 2.620 2.680 17,900 2.6502 0.75%
2025-11-26 0 0.134 0.131 0.134 0.132 0.140 706,000 95,368 0.1351 2.680 2.620 2.680 2.640 2.800 35,300 2.7016 0.00%
2025-11-25 0 0.134 0.132 0.134 0.128 0.136 1,228,000 161,614 0.1316 2.680 2.640 2.680 2.560 2.720 61,400 2.6321 6.35%
2025-11-24 0 0.126 0.126 0.131 0.125 0.138 1,116,000 143,784 0.1288 2.520 2.520 2.620 2.500 2.760 55,800 2.5768 -5.97%
2025-11-21 0 0.134 0.132 0.135 0.132 0.136 1,200,000 159,380 0.1328 2.680 2.640 2.700 2.640 2.720 60,000 2.6563 1.52%
2025-11-20 0 0.132 0.132 0.136 0.132 0.138 660,000 87,536 0.1326 2.640 2.640 2.720 2.640 2.760 33,000 2.6526 -4.35%
2025-11-19 0 0.138 0.138 0.140 0.133 0.142 606,000 85,474 0.1410 2.760 2.760 2.800 2.660 2.840 30,300 2.8209 -1.43%
2025-11-18 0 0.140 0.133 0.140 0.132 0.140 202,000 27,734 0.1373 2.800 2.660 2.800 2.640 2.800 10,100 2.7459 2.94%
2025-11-17 0 0.136 0.134 0.136 0.131 0.136 244,000 32,390 0.1327 2.720 2.680 2.720 2.620 2.720 12,200 2.6549 -2.16%
2025-11-14 0 0.139 0.132 0.139 0.132 0.142 628,000 88,304 0.1406 2.780 2.640 2.780 2.640 2.840 31,400 2.8122 0.00%
2025-11-13 0 0.139 0.136 0.139 0.135 0.142 1,156,000 158,702 0.1373 2.780 2.720 2.780 2.700 2.840 57,800 2.7457 0.00%
2025-11-12 0 0.139 0.138 0.139 0.138 0.144 32,000 4,494 0.1404 2.780 2.760 2.780 2.760 2.880 1,600 2.8088 0.72%
2025-11-11 0 0.138 0.137 0.138 0.137 0.146 920,000 127,102 0.1382 2.760 2.740 2.760 2.740 2.920 46,000 2.7631 -5.48%
2025-11-10 0 0.146 0.141 0.142 0.140 0.146 328,000 46,910 0.1430 2.920 2.820 2.840 2.800 2.920 16,400 2.8604 0.00%
2025-11-07 0 0.146 0.146 0.149 0.146 0.151 180,000 26,580 0.1477 2.920 2.920 2.980 2.920 3.020 9,000 2.9533 -1.35%
2025-11-06 0 0.148 0.147 0.149 0.145 0.151 110,000 16,260 0.1478 2.960 2.940 2.980 2.900 3.020 5,500 2.9564 0.00%
2025-11-05 0 0.148 0.147 0.151 0.148 0.154 98,000 14,852 0.1516 2.960 2.940 3.020 2.960 3.080 4,900 3.0310 -1.99%
2025-11-04 0 0.151 0.150 0.151 0.146 0.155 254,000 37,994 0.1496 3.020 3.000 3.020 2.920 3.100 12,700 2.9917 3.42%
2025-11-03 0 0.146 0.146 0.152 0.146 0.162 1,746,000 272,478 0.1561 2.920 2.920 3.040 2.920 3.240 87,300 3.1212 -2.67%
2025-10-31 0 0.150 0.141 0.150 0.136 0.155 1,470,000 206,590 0.1405 3.000 2.820 3.000 2.720 3.100 73,500 2.8107 8.70%
2025-10-30 0 0.138 0.132 0.138 0.132 0.155 958,000 131,256 0.1370 2.760 2.640 2.760 2.640 3.100 47,900 2.7402 0.00%
2025-10-28 0 0.138 0.138 0.147 0.131 0.150 1,134,000 159,396 0.1406 2.760 2.760 2.940 2.620 3.000 56,700 2.8112 -7.38%
2025-10-27 0 0.149 0.146 0.149 0.147 0.149 304,000 44,996 0.1480 2.980 2.920 2.980 2.940 2.980 15,200 2.9603 0.00%
2025-10-24 0 0.149 0.148 0.149 0.148 0.150 272,000 40,566 0.1491 2.980 2.960 2.980 2.960 3.000 13,600 2.9828 -0.67%
2025-10-23 0 0.150 0.145 0.150 0.145 0.151 282,000 42,078 0.1492 3.000 2.900 3.000 2.900 3.020 14,100 2.9843 -0.66%
2025-10-22 0 0.151 0.149 0.151 0.149 0.151 384,000 57,636 0.1501 3.020 2.980 3.020 2.980 3.020 19,200 3.0019 -0.66%
2025-10-21 0 0.152 0.151 0.152 0.151 0.153 218,000 33,132 0.1520 3.040 3.020 3.040 3.020 3.060 10,900 3.0396 -0.65%
2025-10-20 0 0.153 0.151 0.153 0.151 0.153 178,000 26,886 0.1510 3.060 3.020 3.060 3.020 3.060 8,900 3.0209 0.00%
2025-10-17 0 0.153 0.149 0.153 0.148 0.153 928,000 139,164 0.1500 3.060 2.980 3.060 2.960 3.060 46,400 2.9992 0.66%
2025-10-16 0 0.152 0.149 0.152 0.150 0.153 256,000 38,674 0.1511 3.040 2.980 3.040 3.000 3.060 12,800 3.0214 1.33%
2025-10-15 0 0.150 0.151 0.152 0.148 0.152 822,000 123,806 0.1506 3.000 3.020 3.040 2.960 3.040 41,100 3.0123 -0.66%
2025-10-14 0 0.151 0.150 0.151 0.150 0.153 674,000 101,836 0.1511 3.020 3.000 3.020 3.000 3.060 33,700 3.0218 -0.66%
2025-10-13 0 0.152 0.150 0.154 0.150 0.160 1,092,000 166,466 0.1524 3.040 3.000 3.080 3.000 3.200 54,600 3.0488 -1.94%
2025-10-10 0 0.155 0.150 0.155 0.151 0.157 1,114,000 172,358 0.1547 3.100 3.000 3.100 3.020 3.140 55,700 3.0944 0.00%
2025-10-09 0 0.155 0.153 0.155 0.155 0.161 662,000 104,788 0.1583 3.100 3.060 3.100 3.100 3.220 33,100 3.1658 -1.27%
2025-10-08 0 0.157 0.157 0.162 0.150 0.162 2,390,000 377,734 0.1580 3.140 3.140 3.240 3.000 3.240 119,500 3.1610 -3.09%
2025-10-06 0 0.162 0.160 0.162 0.159 0.165 1,056,000 171,108 0.1620 3.240 3.200 3.240 3.180 3.300 52,800 3.2407 0.00%
2025-10-03 0 0.162 0.161 0.163 0.159 0.165 1,252,000 204,054 0.1630 3.240 3.220 3.260 3.180 3.300 62,600 3.2596 1.25%
2025-10-02 0 0.160 0.158 0.160 0.155 0.164 2,758,000 434,400 0.1575 3.200 3.160 3.200 3.100 3.280 137,900 3.1501 -1.23%
2025-09-30 0 0.162 0.158 0.163 0.155 0.167 1,098,000 175,824 0.1601 3.240 3.160 3.260 3.100 3.340 54,900 3.2026 -1.82%
2025-09-29 0 0.165 0.163 0.166 0.160 0.165 1,194,000 193,422 0.1620 3.300 3.260 3.320 3.200 3.300 59,700 3.2399 1.85%
2025-09-26 0 0.162 0.160 0.164 0.160 0.163 1,488,000 241,092 0.1620 3.240 3.200 3.280 3.200 3.260 74,400 3.2405 1.25%
2025-09-25 0 0.160 0.160 0.161 0.159 0.164 3,392,000 546,868 0.1612 3.200 3.200 3.220 3.180 3.280 169,600 3.2245 0.00%
2025-09-24 0 0.160 0.160 0.163 0.160 0.164 1,058,000 170,138 0.1608 3.200 3.200 3.260 3.200 3.280 52,900 3.2162 -2.44%
2025-09-23 0 0.164 0.163 0.166 0.164 0.168 1,648,000 272,200 0.1652 3.280 3.260 3.320 3.280 3.360 82,400 3.3034 -2.38%
2025-09-22 0 0.168 0.166 0.168 0.166 0.172 1,006,000 170,646 0.1696 3.360 3.320 3.360 3.320 3.440 50,300 3.3926 1.20%
2025-09-19 0 0.166 0.165 0.168 0.160 0.174 1,850,000 314,298 0.1699 3.320 3.300 3.360 3.200 3.480 92,500 3.3978 -0.60%
2025-09-18 0 0.167 0.166 0.167 0.165 0.170 2,124,000 357,288 0.1682 3.340 3.320 3.340 3.300 3.400 106,200 3.3643 0.00%
2025-09-17 0 0.167 0.166 0.167 0.167 0.170 1,114,000 187,648 0.1684 3.340 3.320 3.340 3.340 3.400 55,700 3.3689 -0.60%
2025-09-16 0 0.168 0.165 0.166 0.165 0.168 128,000 21,162 0.1653 3.360 3.300 3.320 3.300 3.360 6,400 3.3066 0.60%
2025-09-15 0 0.167 0.165 0.168 0.164 0.170 548,000 92,802 0.1693 3.340 3.300 3.360 3.280 3.400 27,400 3.3869 2.45%
2025-09-12 0 0.163 0.162 0.163 0.162 0.168 2,404,000 398,008 0.1656 3.260 3.240 3.260 3.240 3.360 120,200 3.3112 0.00%
2025-09-11 0 0.163 0.163 0.164 0.158 0.170 1,642,000 264,580 0.1611 3.260 3.260 3.280 3.160 3.400 82,100 3.2227 -3.55%
2025-09-10 0 0.169 0.165 0.169 0.163 0.169 1,626,000 271,350 0.1669 3.380 3.300 3.380 3.260 3.380 81,300 3.3376 1.20%
2025-09-09 0 0.167 0.161 0.167 0.161 0.168 1,016,000 166,822 0.1642 3.340 3.220 3.340 3.220 3.360 50,800 3.2839 2.45%
2025-09-08 0 0.163 0.163 0.168 0.161 0.168 1,786,000 297,558 0.1666 3.260 3.260 3.360 3.220 3.360 89,300 3.3321 1.24%
2025-09-05 0 0.161 0.160 0.161 0.160 0.166 1,266,000 206,752 0.1633 3.220 3.200 3.220 3.200 3.320 63,300 3.2662 -3.01%
2025-09-04 0 0.166 0.162 0.166 0.163 0.168 204,000 33,568 0.1645 3.320 3.240 3.320 3.260 3.360 10,200 3.2910 1.22%
2025-09-03 0 0.164 0.163 0.164 0.161 0.169 1,128,000 183,982 0.1631 3.280 3.260 3.280 3.220 3.380 56,400 3.2621 1.86%
2025-09-02 0 0.161 0.161 0.166 0.160 0.171 1,314,000 214,920 0.1636 3.220 3.220 3.320 3.200 3.420 65,700 3.2712 -3.01%
2025-09-01 0 0.166 0.166 0.170 0.161 0.175 6,184,000 1,019,504 0.1649 3.320 3.320 3.400 3.220 3.500 309,200 3.2972 -8.29%
2025-08-29 0 0.181 0.181 0.183 0.181 0.187 1,168,000 213,648 0.1829 3.620 3.620 3.660 3.620 3.740 58,400 3.6584 -1.09%
2025-08-28 0 0.183 0.181 0.183 0.181 0.185 1,000,000 182,124 0.1821 3.660 3.620 3.660 3.620 3.700 50,000 3.6425 -1.08%
2025-08-27 0 0.185 0.184 0.185 0.179 0.195 2,910,000 545,958 0.1876 3.700 3.680 3.700 3.580 3.900 145,500 3.7523 -1.60%
2025-08-26 0 0.188 0.185 0.187 0.172 0.193 5,934,000 1,107,316 0.1866 3.760 3.700 3.740 3.440 3.860 296,700 3.7321 7.43%
2025-08-25 0 0.175 0.173 0.176 0.170 0.177 896,000 157,090 0.1753 3.500 3.460 3.520 3.400 3.540 44,800 3.5065 0.57%
2025-08-22 0 0.174 0.172 0.174 0.170 0.181 806,000 142,778 0.1771 3.480 3.440 3.480 3.400 3.620 40,300 3.5429 -0.57%
2025-08-21 0 0.175 0.174 0.175 0.174 0.184 1,188,000 209,078 0.1760 3.500 3.480 3.500 3.480 3.680 59,400 3.5198 -1.13%
2025-08-20 0 0.177 0.172 0.177 0.170 0.177 1,512,000 258,066 0.1707 3.540 3.440 3.540 3.400 3.540 75,600 3.4136 3.51%
2025-08-19 0 0.171 0.170 0.171 0.170 0.176 1,046,000 179,520 0.1716 3.420 3.400 3.420 3.400 3.520 52,300 3.4325 -2.84%
2025-08-18 0 0.176 0.176 0.177 0.169 0.183 3,716,000 641,854 0.1727 3.520 3.520 3.540 3.380 3.660 185,800 3.4545 0.00%
2025-08-15 0 0.176 0.173 0.179 0.167 0.195 9,370,000 1,672,568 0.1785 3.520 3.460 3.580 3.340 3.900 468,500 3.5700 -9.74%
2025-08-14 0 0.195 0.194 0.195 0.189 0.205 1,862,000 361,224 0.1940 3.900 3.880 3.900 3.780 4.100 93,100 3.8800 -2.01%
2025-08-13 0 0.199 0.199 0.202 0.189 0.220 5,064,000 1,000,156 0.1975 3.980 3.980 4.040 3.780 4.400 253,200 3.9501 -1.49%
2025-08-12 0 0.202 0.201 0.202 0.199 0.219 2,760,000 561,814 0.2036 4.040 4.020 4.040 3.980 4.380 138,000 4.0711 -4.72%
2025-08-11 0 0.212 0.212 0.217 0.201 0.226 6,272,000 1,346,712 0.2147 4.240 4.240 4.340 4.020 4.520 313,600 4.2944 6.00%
2025-08-08 0 0.200 0.199 0.202 0.200 0.215 2,178,000 441,828 0.2029 4.000 3.980 4.040 4.000 4.300 108,900 4.0572 -4.76%
2025-08-07 0 0.210 0.206 0.210 0.185 0.244 18,114,000 3,983,552 0.2199 4.200 4.120 4.200 3.700 4.880 905,700 4.3983 13.51%
2025-08-06 0 0.185 0.185 0.188 0.178 0.199 3,298,000 618,014 0.1874 3.700 3.700 3.760 3.560 3.980 164,900 3.7478 -4.15%
2025-08-05 0 0.193 0.188 0.192 0.165 0.230 28,026,000 5,171,556 0.1845 3.860 3.760 3.840 3.300 4.600 1,401,300 3.6905 -17.17%
2025-08-04 0 0.233 0.232 0.234 0.232 0.270 11,608,000 2,878,192 0.2479 4.660 4.640 4.680 4.640 5.400 580,400 4.9590 -8.63%
2025-08-01 0 0.255 0.255 0.260 0.234 0.290 49,482,000 12,863,730 0.2600 5.100 5.100 5.200 4.680 5.800 2,474,100 5.1994 8.05%
2025-07-31 0 0.236 0.236 0.237 0.168 0.248 76,794,000 16,564,574 0.2157 4.720 4.720 4.740 3.360 4.960 3,839,700 4.3140 47.50%
2025-07-30 0 0.160 0.159 0.160 0.123 0.160 24,876,000 3,610,490 0.1451 3.200 3.180 3.200 2.460 3.200 1,243,800 2.9028 31.15%
2025-07-29 0 0.122 0.120 0.122 0.119 0.122 150,000 18,142 0.1209 2.440 2.400 2.440 2.380 2.440 7,500 2.4189 2.52%
2025-07-28 0 0.119 0.118 0.119 0.119 0.123 530,000 63,054 0.1190 2.380 2.360 2.380 2.380 2.460 26,500 2.3794 0.00%
2025-07-25 0 0.119 0.117 0.119 0.117 0.122 492,000 59,276 0.1205 2.380 2.340 2.380 2.340 2.440 24,600 2.4096 0.00%
2025-07-24 0 0.119 0.119 0.120 0.119 0.120 750,000 89,564 0.1194 2.380 2.380 2.400 2.380 2.400 37,500 2.3884 0.00%
2025-07-23 0 0.119 0.118 0.119 0.114 0.119 1,202,000 141,542 0.1178 2.380 2.360 2.380 2.280 2.380 60,100 2.3551 0.85%
2025-07-22 0 0.118 0.117 0.118 0.114 0.118 840,000 98,172 0.1169 2.360 2.340 2.360 2.280 2.360 42,000 2.3374 2.61%
2025-07-21 0 0.115 0.114 0.115 0.114 0.117 2,518,000 289,836 0.1151 2.300 2.280 2.300 2.280 2.340 125,900 2.3021 -0.86%
2025-07-18 0 0.116 0.115 0.116 0.114 0.116 2,812,000 322,376 0.1146 2.320 2.300 2.320 2.280 2.320 140,600 2.2929 0.00%
2025-07-17 0 0.116 0.116 0.118 0.115 0.117 466,000 53,774 0.1154 2.320 2.320 2.360 2.300 2.340 23,300 2.3079 0.00%
2025-07-16 0 0.116 0.116 0.117 0.116 0.118 962,000 113,166 0.1176 2.320 2.320 2.340 2.320 2.360 48,100 2.3527 -1.69%
2025-07-15 0 0.118 0.116 0.118 0.116 0.120 976,000 114,260 0.1171 2.360 2.320 2.360 2.320 2.400 48,800 2.3414 0.00%
2025-07-14 0 0.118 0.116 0.118 0.115 0.118 1,338,000 155,814 0.1165 2.360 2.320 2.360 2.300 2.360 66,900 2.3291 0.85%
2025-07-11 0 0.117 0.117 0.118 0.115 0.120 1,220,000 142,658 0.1169 2.340 2.340 2.360 2.300 2.400 61,000 2.3387 0.00%
2025-07-10 0 0.117 0.117 0.118 0.116 0.118 352,000 41,474 0.1178 2.340 2.340 2.360 2.320 2.360 17,600 2.3565 -0.85%
2025-07-09 0 0.118 0.115 0.118 0.113 0.119 2,666,000 309,632 0.1161 2.360 2.300 2.360 2.260 2.380 133,300 2.3228 0.85%
2025-07-08 0 0.117 0.116 0.117 0.116 0.119 2,874,000 337,636 0.1175 2.340 2.320 2.340 2.320 2.380 143,700 2.3496 1.74%
2025-07-07 0 0.115 0.115 0.117 0.115 0.118 572,000 66,008 0.1154 2.300 2.300 2.340 2.300 2.360 28,600 2.3080 -0.86%
2025-07-04 0 0.116 0.116 0.118 0.114 0.120 2,154,000 252,372 0.1172 2.320 2.320 2.360 2.280 2.400 107,700 2.3433 0.87%
2025-07-03 0 0.115 0.115 0.116 0.115 0.116 208,000 24,126 0.1160 2.300 2.300 2.320 2.300 2.320 10,400 2.3198 -0.86%
2025-07-02 0 0.116 0.115 0.116 0.113 0.117 792,000 91,170 0.1151 2.320 2.300 2.320 2.260 2.340 39,600 2.3023 2.65%
2025-06-30 0 0.113 0.112 0.113 0.113 0.123 4,908,000 566,942 0.1155 2.260 2.240 2.260 2.260 2.460 245,400 2.3103 1.80%
2025-06-27 0 0.111 0.111 0.113 0.108 0.114 2,688,000 297,016 0.1105 2.220 2.220 2.260 2.160 2.280 134,400 2.2099 -2.63%
2025-06-26 0 0.114 0.112 0.114 0.112 0.114 522,000 59,190 0.1134 2.280 2.240 2.280 2.240 2.280 26,100 2.2678 0.00%
2025-06-25 0 0.114 0.109 0.114 0.107 0.114 1,536,000 168,514 0.1097 2.280 2.180 2.280 2.140 2.280 76,800 2.1942 4.59%
2025-06-24 0 0.109 0.109 0.112 0.109 0.117 2,506,000 282,060 0.1126 2.180 2.180 2.240 2.180 2.340 125,300 2.2511 -4.39%
2025-06-23 0 0.114 0.113 0.114 0.114 0.117 256,000 29,552 0.1154 2.280 2.260 2.280 2.280 2.340 12,800 2.3088 -0.87%
2025-06-20 0 0.115 0.113 0.114 0.109 0.116 1,170,000 132,448 0.1132 2.300 2.260 2.280 2.180 2.320 58,500 2.2641 1.77%
2025-06-19 0 0.113 0.112 0.113 0.108 0.114 1,900,000 209,914 0.1105 2.260 2.240 2.260 2.160 2.280 95,000 2.2096 5.61%
2025-06-18 0 0.107 0.106 0.108 0.107 0.115 6,570,000 721,470 0.1098 2.140 2.120 2.160 2.140 2.300 328,500 2.1963 -3.60%
2025-06-17 0 0.111 0.110 0.112 0.108 0.120 14,066,000 1,553,518 0.1104 2.220 2.200 2.240 2.160 2.400 703,300 2.2089 -7.50%
2025-06-16 0 0.120 0.118 0.120 0.119 0.125 3,398,000 408,906 0.1203 2.400 2.360 2.400 2.380 2.500 169,900 2.4067 -0.83%
2025-06-13 0 0.121 0.120 0.123 0.119 0.124 2,328,000 280,838 0.1206 2.420 2.400 2.460 2.380 2.480 116,400 2.4127 -2.42%
2025-06-12 0 0.124 0.123 0.124 0.123 0.128 642,000 79,780 0.1243 2.480 2.460 2.480 2.460 2.560 32,100 2.4854 -3.13%
2025-06-11 0 0.128 0.126 0.128 0.120 0.131 5,132,000 657,176 0.1281 2.560 2.520 2.560 2.400 2.620 256,600 2.5611 1.59%
2025-06-10 0 0.126 0.126 0.127 0.118 0.129 4,252,000 530,570 0.1248 2.520 2.520 2.540 2.360 2.580 212,600 2.4956 5.00%
2025-06-09 0 0.120 0.119 0.120 0.118 0.122 736,000 88,408 0.1201 2.400 2.380 2.400 2.360 2.440 36,800 2.4024 1.69%
2025-06-06 0 0.118 0.115 0.118 0.113 0.119 2,282,000 259,536 0.1137 2.360 2.300 2.360 2.260 2.380 114,100 2.2746 1.72%
2025-06-05 0 0.116 0.116 0.119 0.115 0.120 4,030,000 468,340 0.1162 2.320 2.320 2.380 2.300 2.400 201,500 2.3243 -3.33%
2025-06-04 0 0.120 0.118 0.120 0.119 0.122 4,484,000 542,136 0.1209 2.400 2.360 2.400 2.380 2.440 224,200 2.4181 2.56%
2025-06-03 0 0.117 0.115 0.117 0.113 0.120 5,850,000 675,652 0.1155 2.340 2.300 2.340 2.260 2.400 292,500 2.3099 -2.50%
2025-06-02 0 0.120 0.120 0.122 0.118 0.132 5,982,000 719,726 0.1203 2.400 2.400 2.440 2.360 2.640 299,100 2.4063 -8.40%
2025-05-30 0 0.131 0.131 0.133 0.130 0.132 186,000 24,234 0.1303 2.620 2.620 2.660 2.600 2.640 9,300 2.6058 -2.24%
2025-05-29 0 0.134 0.133 0.134 0.131 0.135 222,000 29,728 0.1339 2.680 2.660 2.680 2.620 2.700 11,100 2.6782 0.00%
2025-05-28 0 0.134 0.134 0.135 0.133 0.135 402,000 53,716 0.1336 2.680 2.680 2.700 2.660 2.700 20,100 2.6724 0.00%
2025-05-27 0 0.134 0.133 0.134 0.130 0.135 376,000 50,328 0.1339 2.680 2.660 2.680 2.600 2.700 18,800 2.6770 -0.74%
2025-05-26 0 0.135 0.135 0.137 0.130 0.140 1,117,310 148,851 0.1332 2.700 2.700 2.740 2.600 2.800 55,866 2.6645 4.65%
2025-05-23 0 0.129 0.129 0.130 0.125 0.136 1,352,000 176,700 0.1307 2.580 2.580 2.600 2.500 2.720 67,600 2.6139 3.20%
2025-05-22 0 0.125 0.125 0.126 0.125 0.130 410,000 51,434 0.1254 2.500 2.500 2.520 2.500 2.600 20,500 2.5090 -0.79%
2025-05-21 0 0.126 0.124 0.126 0.124 0.129 912,000 115,996 0.1272 2.520 2.480 2.520 2.480 2.580 45,600 2.5438 -1.56%
2025-05-20 0 0.128 0.127 0.128 0.128 0.135 1,872,000 244,154 0.1304 2.560 2.540 2.560 2.560 2.700 93,600 2.6085 -6.57%
2025-05-19 0 0.137 0.135 0.137 0.131 0.141 1,466,000 197,730 0.1349 2.740 2.700 2.740 2.620 2.820 73,300 2.6975 -4.20%
2025-05-16 0 0.143 0.141 0.143 0.132 0.144 962,690 131,713 0.1368 2.860 2.820 2.860 2.640 2.880 48,134 2.7364 -0.69%
2025-05-15 0 0.144 0.143 0.144 0.131 0.145 2,296,000 320,688 0.1397 2.880 2.860 2.880 2.620 2.900 114,800 2.7934 2.86%
2025-05-14 0 0.140 0.139 0.140 0.128 0.141 5,008,000 678,456 0.1355 2.800 2.780 2.800 2.560 2.820 250,400 2.7095 13.82%
2025-05-13 0 0.123 0.121 0.123 0.115 0.127 3,140,000 381,872 0.1216 2.460 2.420 2.460 2.300 2.540 157,000 2.4323 2.50%
2025-05-12 0 0.120 0.120 0.123 0.120 0.123 2,902,000 356,310 0.1228 2.400 2.400 2.460 2.400 2.460 145,100 2.4556 -2.44%
2025-05-09 0 0.123 0.123 0.125 0.123 0.125 1,096,000 136,444 0.1245 2.460 2.460 2.500 2.460 2.500 54,800 2.4899 -1.60%
2025-05-08 0 0.125 0.124 0.125 0.124 0.125 174,000 21,746 0.1250 2.500 2.480 2.500 2.480 2.500 8,700 2.4995 1.63%
2025-05-07 0 0.123 0.123 0.124 0.123 0.129 1,494,000 184,986 0.1238 2.460 2.460 2.480 2.460 2.580 74,700 2.4764 -3.91%
2025-05-06 0 0.128 0.128 0.129 0.122 0.137 2,288,000 290,028 0.1268 2.560 2.560 2.580 2.440 2.740 114,400 2.5352 -6.57%
2025-05-02 0 0.137 0.131 0.137 0.129 0.138 100,000 13,098 0.1310 2.740 2.620 2.740 2.580 2.760 5,000 2.6196 2.24%
2025-04-30 0 0.134 0.133 0.134 0.130 0.134 404,000 53,388 0.1321 2.680 2.660 2.680 2.600 2.680 20,200 2.6430 0.75%
2025-04-29 0 0.133 0.133 0.134 0.133 0.135 150,000 20,064 0.1338 2.660 2.660 2.680 2.660 2.700 7,500 2.6752 -2.92%
2025-04-28 0 0.137 0.135 0.137 0.133 0.137 148,000 19,842 0.1341 2.740 2.700 2.740 2.660 2.740 7,400 2.6814 2.24%
2025-04-25 0 0.134 0.133 0.135 0.134 0.141 178,000 24,250 0.1362 2.680 2.660 2.700 2.680 2.820 8,900 2.7247 -1.47%
2025-04-24 0 0.136 0.135 0.136 0.134 0.138 660,000 89,724 0.1359 2.720 2.700 2.720 2.680 2.760 33,000 2.7189 1.49%
2025-04-23 0 0.134 0.134 0.135 0.133 0.134 200,000 26,652 0.1333 2.680 2.680 2.700 2.660 2.680 10,000 2.6652 0.00%
2025-04-22 0 0.134 0.134 0.135 0.132 0.134 372,000 49,612 0.1334 2.680 2.680 2.700 2.640 2.680 18,600 2.6673 1.52%
2025-04-17 0 0.132 0.128 0.133 0.125 0.134 1,184,000 152,208 0.1286 2.640 2.560 2.660 2.500 2.680 59,200 2.5711 0.00%
2025-04-16 0 0.132 0.131 0.132 0.130 0.138 422,000 55,662 0.1319 2.640 2.620 2.640 2.600 2.760 21,100 2.6380 -1.49%
2025-04-15 0 0.134 0.133 0.134 0.134 0.140 184,000 25,008 0.1359 2.680 2.660 2.680 2.680 2.800 9,200 2.7183 -4.96%
2025-04-14 0 0.141 0.140 0.141 0.134 0.141 744,000 102,994 0.1384 2.820 2.800 2.820 2.680 2.820 37,200 2.7687 4.44%
2025-04-11 0 0.135 0.134 0.135 0.130 0.137 634,000 85,096 0.1342 2.700 2.680 2.700 2.600 2.740 31,700 2.6844 -2.17%
2025-04-10 0 0.138 0.137 0.138 0.139 0.139 164,000 22,702 0.1384 2.760 2.740 2.760 2.780 2.780 8,200 2.7685 0.00%
2025-04-09 0 0.138 0.138 0.139 0.133 0.139 466,000 63,112 0.1354 2.760 2.760 2.780 2.660 2.780 23,300 2.7087 0.00%
2025-04-08 0 0.138 0.137 0.138 0.138 0.144 782,000 110,298 0.1410 2.760 2.740 2.760 2.760 2.880 39,100 2.8209 -2.82%
2025-04-07 0 0.142 0.141 0.144 0.134 0.146 1,374,000 193,086 0.1405 2.840 2.820 2.880 2.680 2.920 68,700 2.8106 -2.07%
2025-04-03 0 0.145 0.144 0.146 0.139 0.154 2,976,000 430,314 0.1446 2.900 2.880 2.920 2.780 3.080 148,800 2.8919 7.41%
2025-04-02 0 0.135 0.134 0.135 0.135 0.139 156,000 21,036 0.1348 2.700 2.680 2.700 2.700 2.780 7,800 2.6969 -0.74%
2025-04-01 0 0.136 0.135 0.136 0.132 0.137 250,000 33,712 0.1348 2.720 2.700 2.720 2.640 2.740 12,500 2.6970 0.74%
2025-03-31 0 0.135 0.135 0.136 0.130 0.135 232,000 30,610 0.1319 2.700 2.700 2.720 2.600 2.700 11,600 2.6388 -1.46%
2025-03-28 0 0.137 0.136 0.137 0.136 0.140 610,000 84,418 0.1384 2.740 2.720 2.740 2.720 2.800 30,500 2.7678 0.74%
2025-03-27 0 0.136 0.135 0.136 0.132 0.136 370,000 49,748 0.1345 2.720 2.700 2.720 2.640 2.720 18,500 2.6891 3.03%
2025-03-26 0 0.132 0.132 0.133 0.130 0.138 410,000 53,594 0.1307 2.640 2.640 2.660 2.600 2.760 20,500 2.6143 -2.94%
2025-03-25 0 0.136 0.130 0.136 0.127 0.136 936,000 122,494 0.1309 2.720 2.600 2.720 2.540 2.720 46,800 2.6174 -0.73%
2025-03-24 0 0.137 0.136 0.137 0.137 0.141 928,000 128,132 0.1381 2.740 2.720 2.740 2.740 2.820 46,400 2.7615 0.00%
2025-03-21 0 0.137 0.136 0.137 0.130 0.140 184,000 25,266 0.1373 2.740 2.720 2.740 2.600 2.800 9,200 2.7463 0.74%
2025-03-20 0 0.136 0.135 0.136 0.136 0.137 154,000 20,956 0.1361 2.720 2.700 2.720 2.720 2.740 7,700 2.7216 -1.45%
2025-03-19 0 0.138 0.136 0.138 0.137 0.138 160,000 22,070 0.1379 2.760 2.720 2.760 2.740 2.760 8,000 2.7588 0.00%
2025-03-18 0 0.138 0.135 0.139 0.135 0.137 486,000 66,230 0.1363 2.760 2.700 2.780 2.700 2.740 24,300 2.7255 1.47%
2025-03-17 0 0.136 0.134 0.137 0.132 0.137 412,000 54,676 0.1327 2.720 2.680 2.740 2.640 2.740 20,600 2.6542 -0.73%
2025-03-14 0 0.137 0.136 0.137 0.135 0.137 206,000 28,014 0.1360 2.740 2.720 2.740 2.700 2.740 10,300 2.7198 0.74%
2025-03-13 0 0.136 0.135 0.136 0.135 0.138 162,000 22,036 0.1360 2.720 2.700 2.720 2.700 2.760 8,100 2.7205 -0.73%
2025-03-12 0 0.137 0.133 0.137 0.131 0.137 714,000 94,796 0.1328 2.740 2.660 2.740 2.620 2.740 35,700 2.6554 1.48%
2025-03-11 0 0.135 0.134 0.135 0.134 0.136 214,000 28,890 0.1350 2.700 2.680 2.700 2.680 2.720 10,700 2.7000 2.27%
2025-03-10 0 0.132 0.131 0.132 0.127 0.141 514,000 67,916 0.1321 2.640 2.620 2.640 2.540 2.820 25,700 2.6426 -3.65%
2025-03-07 0 0.137 0.136 0.137 0.136 0.143 122,000 16,794 0.1377 2.740 2.720 2.740 2.720 2.860 6,100 2.7531 -1.44%
2025-03-06 0 0.139 0.138 0.139 0.139 0.140 204,000 28,358 0.1390 2.780 2.760 2.780 2.780 2.800 10,200 2.7802 1.46%
2025-03-05 0 0.137 0.136 0.137 0.136 0.140 148,000 20,368 0.1376 2.740 2.720 2.740 2.720 2.800 7,400 2.7524 0.74%
2025-03-04 0 0.136 0.135 0.136 0.136 0.140 190,000 26,176 0.1378 2.720 2.700 2.720 2.720 2.800 9,500 2.7554 -0.73%
2025-03-03 0 0.137 0.140 0.142 0.133 0.145 466,000 63,408 0.1361 2.740 2.800 2.840 2.660 2.900 23,300 2.7214 -2.14%
2025-02-28 0 0.140 0.139 0.140 0.137 0.144 456,000 62,982 0.1381 2.800 2.780 2.800 2.740 2.880 22,800 2.7624 -1.41%
2025-02-27 0 0.142 0.140 0.142 0.140 0.145 160,000 22,694 0.1418 2.840 2.800 2.840 2.800 2.900 8,000 2.8368 0.00%
2025-02-26 0 0.142 0.141 0.142 0.138 0.145 814,000 114,276 0.1404 2.840 2.820 2.840 2.760 2.900 40,700 2.8078 1.43%
2025-02-25 0 0.140 0.141 0.142 0.132 0.148 1,024,000 142,980 0.1396 2.800 2.820 2.840 2.640 2.960 51,200 2.7926 4.48%
2025-02-24 0 0.134 0.133 0.134 0.124 0.144 1,816,000 242,440 0.1335 2.680 2.660 2.680 2.480 2.880 90,800 2.6700 6.35%
2025-02-21 0 0.126 0.125 0.126 0.122 0.126 500,000 62,026 0.1241 2.520 2.500 2.520 2.440 2.520 25,000 2.4810 0.00%
2025-02-20 0 0.126 0.125 0.126 0.122 0.126 312,000 38,654 0.1239 2.520 2.500 2.520 2.440 2.520 15,600 2.4778 -0.79%
2025-02-19 0 0.127 0.126 0.127 0.123 0.128 300,000 37,258 0.1242 2.540 2.520 2.540 2.460 2.560 15,000 2.4839 0.79%
2025-02-18 0 0.126 0.125 0.126 0.126 0.127 206,000 26,138 0.1269 2.520 2.500 2.520 2.520 2.540 10,300 2.5377 0.00%
2025-02-17 0 0.126 0.125 0.126 0.124 0.126 834,000 103,794 0.1245 2.520 2.500 2.520 2.480 2.520 41,700 2.4891 0.80%
2025-02-14 0 0.125 0.124 0.125 0.121 0.125 530,000 65,776 0.1241 2.500 2.480 2.500 2.420 2.500 26,500 2.4821 2.46%
2025-02-13 0 0.122 0.121 0.122 0.120 0.125 1,208,000 146,752 0.1215 2.440 2.420 2.440 2.400 2.500 60,400 2.4297 -3.17%
2025-02-12 0 0.126 0.125 0.126 0.120 0.128 982,000 121,272 0.1235 2.520 2.500 2.520 2.400 2.560 49,100 2.4699 -0.79%
2025-02-11 0 0.127 0.127 0.128 0.118 0.128 2,478,000 302,380 0.1220 2.540 2.540 2.560 2.360 2.560 123,900 2.4405 -1.55%
2025-02-10 0 0.129 0.127 0.129 0.120 0.132 1,578,000 196,760 0.1247 2.580 2.540 2.580 2.400 2.640 78,900 2.4938 -2.27%
2025-02-07 0 0.132 0.131 0.132 0.122 0.138 674,000 86,098 0.1277 2.640 2.620 2.640 2.440 2.760 33,700 2.5548 0.00%
2025-02-06 0 0.132 0.132 0.133 0.132 0.139 516,000 70,464 0.1366 2.640 2.640 2.660 2.640 2.780 25,800 2.7312 -3.65%
2025-02-05 0 0.137 0.136 0.137 0.135 0.139 258,000 35,388 0.1372 2.740 2.720 2.740 2.700 2.780 12,900 2.7433 -0.72%
2025-02-04 0 0.138 0.137 0.138 0.129 0.138 636,000 85,972 0.1352 2.760 2.740 2.760 2.580 2.760 31,800 2.7035 6.98%
2025-02-03 0 0.129 0.128 0.129 0.126 0.130 402,000 52,040 0.1295 2.580 2.560 2.580 2.520 2.600 20,100 2.5891 -0.77%
2025-01-28 0 0.130 0.129 0.130 0.123 0.130 232,000 28,716 0.1238 2.600 2.580 2.600 2.460 2.600 11,600 2.4755 1.56%
2025-01-27 0 0.128 0.127 0.128 0.124 0.129 1,158,000 146,488 0.1265 2.560 2.540 2.560 2.480 2.580 57,900 2.5300 -2.29%
2025-01-24 0 0.131 0.130 0.131 0.112 0.133 2,024,000 252,690 0.1248 2.620 2.600 2.620 2.240 2.660 101,200 2.4969 3.15%
2025-01-23 0 0.127 0.127 0.128 0.127 0.134 648,000 85,420 0.1318 2.540 2.540 2.560 2.540 2.680 32,400 2.6364 -4.51%
2025-01-22 0 0.133 0.132 0.133 0.119 0.136 2,584,000 316,030 0.1223 2.660 2.640 2.660 2.380 2.720 129,200 2.4461 4.72%
2025-01-21 0 0.127 0.126 0.127 0.120 0.143 1,568,000 199,564 0.1273 2.540 2.520 2.540 2.400 2.860 78,400 2.5455 -11.81%
2025-01-20 0 0.144 0.143 0.144 0.142 0.145 310,000 44,578 0.1438 2.880 2.860 2.880 2.840 2.900 15,500 2.8760 2.13%
2025-01-17 0 0.141 0.140 0.141 0.133 0.141 532,000 72,192 0.1357 2.820 2.800 2.820 2.660 2.820 26,600 2.7140 1.44%
2025-01-16 0 0.139 0.139 0.140 0.131 0.143 274,000 37,348 0.1363 2.780 2.780 2.800 2.620 2.860 13,700 2.7261 -2.11%
2025-01-15 0 0.142 0.139 0.144 0.140 0.148 322,000 45,488 0.1413 2.840 2.780 2.880 2.800 2.960 16,100 2.8253 -0.70%
2025-01-14 0 0.143 0.142 0.143 0.138 0.146 964,000 134,386 0.1394 2.860 2.840 2.860 2.760 2.920 48,200 2.7881 2.14%
2025-01-13 0 0.140 0.139 0.140 0.140 0.149 608,000 89,930 0.1479 2.800 2.780 2.800 2.800 2.980 30,400 2.9582 -6.04%
2025-01-10 0 0.149 0.148 0.149 0.147 0.151 166,000 24,758 0.1491 2.980 2.960 2.980 2.940 3.020 8,300 2.9829 -0.67%
2025-01-09 0 0.150 0.149 0.150 0.149 0.151 218,000 32,632 0.1497 3.000 2.980 3.000 2.980 3.020 10,900 2.9938 0.67%
2025-01-08 0 0.149 0.148 0.150 0.142 0.153 512,000 75,644 0.1477 2.980 2.960 3.000 2.840 3.060 25,600 2.9548 -1.32%
2025-01-07 0 0.151 0.150 0.151 0.145 0.155 442,000 66,422 0.1503 3.020 3.000 3.020 2.900 3.100 22,100 3.0055 0.67%
2025-01-06 0 0.150 0.148 0.150 0.141 0.159 1,268,000 188,358 0.1485 3.000 2.960 3.000 2.820 3.180 63,400 2.9709 -3.23%
2025-01-03 0 0.155 0.154 0.155 0.152 0.156 2,432,000 372,296 0.1531 3.100 3.080 3.100 3.040 3.120 121,600 3.0616 3.33%
2025-01-02 0 0.150 0.157 0.159 0.139 0.150 1,084,000 155,378 0.1433 3.000 3.140 3.180 2.780 3.000 54,200 2.8668 0.00%
2024-12-31 0 0.150 0.149 0.150 0.140 0.153 460,000 68,172 0.1482 3.000 2.980 3.000 2.800 3.060 23,000 2.9640 1.35%
2024-12-30 0 0.148 0.147 0.148 0.145 0.150 956,000 141,762 0.1483 2.960 2.940 2.960 2.900 3.000 47,800 2.9657 2.07%
2024-12-27 0 0.145 0.145 0.147 0.145 0.155 1,140,000 170,652 0.1497 2.900 2.900 2.940 2.900 3.100 57,000 2.9939 -5.23%
2024-12-24 0 0.153 0.151 0.153 0.147 0.155 2,048,000 311,878 0.1523 3.060 3.020 3.060 2.940 3.100 102,400 3.0457 4.08%
2024-12-23 0 0.147 0.146 0.147 0.140 0.159 1,292,000 191,486 0.1482 2.940 2.920 2.940 2.800 3.180 64,600 2.9642 5.00%
2024-12-20 0 0.140 0.139 0.140 0.140 0.141 688,000 96,322 0.1400 2.800 2.780 2.800 2.800 2.820 34,400 2.8001 3.70%
2024-12-19 0 0.135 0.134 0.135 0.132 0.141 658,000 88,866 0.1351 2.700 2.680 2.700 2.640 2.820 32,900 2.7011 1.50%
2024-12-18 0 0.133 0.132 0.133 0.128 0.134 302,000 40,064 0.1327 2.660 2.640 2.660 2.560 2.680 15,100 2.6532 -0.75%
2024-12-17 0 0.134 0.133 0.134 0.120 0.148 2,716,000 354,774 0.1306 2.680 2.660 2.680 2.400 2.960 135,800 2.6125 -6.94%
2024-12-16 0 0.144 0.143 0.144 0.134 0.149 2,566,000 359,402 0.1401 2.880 2.860 2.880 2.680 2.980 128,300 2.8013 0.70%
2024-12-13 0 0.143 0.140 0.143 0.129 0.145 1,456,000 201,858 0.1386 2.860 2.800 2.860 2.580 2.900 72,800 2.7728 10.00%
2024-12-12 0 0.130 0.129 0.130 0.127 0.137 1,314,000 172,934 0.1316 2.600 2.580 2.600 2.540 2.740 65,700 2.6322 0.00%
2024-12-11 0 0.130 0.130 0.132 0.125 0.133 3,516,000 446,666 0.1270 2.600 2.600 2.640 2.500 2.660 175,800 2.5408 -2.99%
2024-12-10 0 0.134 0.134 0.135 0.126 0.138 5,890,000 758,224 0.1287 2.680 2.680 2.700 2.520 2.760 294,500 2.5746 -2.19%
2024-12-09 0 0.137 0.136 0.137 0.121 0.150 4,684,000 602,692 0.1287 2.740 2.720 2.740 2.420 3.000 234,200 2.5734 -2.14%
2024-12-06 0 0.140 0.139 0.140 0.135 0.151 1,222,000 174,908 0.1431 2.800 2.780 2.800 2.700 3.020 61,100 2.8627 -2.78%
2024-12-05 0 0.144 0.143 0.144 0.132 0.146 1,370,000 188,374 0.1375 2.880 2.860 2.880 2.640 2.920 68,500 2.7500 -1.37%
2024-12-04 0 0.146 0.145 0.146 0.145 0.151 490,000 73,268 0.1495 2.920 2.900 2.920 2.900 3.020 24,500 2.9905 -3.31%
2024-12-03 0 0.151 0.150 0.151 0.148 0.159 1,888,000 284,028 0.1504 3.020 3.000 3.020 2.960 3.180 94,400 3.0088 -5.63%
2024-12-02 0 0.160 0.159 0.160 0.157 0.167 376,000 61,056 0.1624 3.200 3.180 3.200 3.140 3.340 18,800 3.2477 1.27%
2024-11-29 0 0.158 0.157 0.158 0.155 0.158 180,000 28,166 0.1565 3.160 3.140 3.160 3.100 3.160 9,000 3.1296 0.00%
2024-11-28 0 0.158 0.157 0.158 0.157 0.159 214,000 33,744 0.1577 3.160 3.140 3.160 3.140 3.180 10,700 3.1536 -1.86%
2024-11-27 0 0.161 0.160 0.161 0.155 0.166 1,090,000 176,828 0.1622 3.220 3.200 3.220 3.100 3.320 54,500 3.2446 0.00%
2024-11-26 0 0.161 0.160 0.161 0.152 0.163 608,000 96,260 0.1583 3.220 3.200 3.220 3.040 3.260 30,400 3.1664 -1.83%
2024-11-25 0 0.164 0.163 0.164 0.160 0.170 1,286,000 210,556 0.1637 3.280 3.260 3.280 3.200 3.400 64,300 3.2746 -3.53%
2024-11-22 0 0.170 0.169 0.170 0.165 0.179 834,000 141,868 0.1701 3.400 3.380 3.400 3.300 3.580 41,700 3.4021 0.59%
2024-11-21 0 0.169 0.169 0.170 0.169 0.179 550,000 94,982 0.1727 3.380 3.380 3.400 3.380 3.580 27,500 3.4539 -6.11%
2024-11-20 0 0.180 0.179 0.180 0.174 0.181 510,000 89,592 0.1757 3.600 3.580 3.600 3.480 3.620 25,500 3.5134 1.12%
2024-11-19 0 0.178 0.177 0.178 0.175 0.183 234,000 41,442 0.1771 3.560 3.540 3.560 3.500 3.660 11,700 3.5421 0.00%
2024-11-18 0 0.178 0.177 0.178 0.167 0.182 398,000 69,096 0.1736 3.560 3.540 3.560 3.340 3.640 19,900 3.4722 -1.11%
2024-11-15 0 0.180 0.179 0.180 0.175 0.182 342,000 60,506 0.1769 3.600 3.580 3.600 3.500 3.640 17,100 3.5384 -0.55%
2024-11-14 0 0.181 0.180 0.181 0.177 0.183 364,000 65,090 0.1788 3.620 3.600 3.620 3.540 3.660 18,200 3.5764 1.12%
2024-11-13 0 0.179 0.178 0.179 0.175 0.184 290,000 51,650 0.1781 3.580 3.560 3.580 3.500 3.680 14,500 3.5621 -2.72%
2024-11-12 0 0.184 0.183 0.184 0.180 0.190 1,262,000 233,634 0.1851 3.680 3.660 3.680 3.600 3.800 63,100 3.7026 0.55%
2024-11-11 0 0.183 0.182 0.183 0.178 0.186 970,000 174,846 0.1803 3.660 3.640 3.660 3.560 3.720 48,500 3.6051 1.10%
2024-11-08 0 0.181 0.180 0.181 0.177 0.181 758,000 135,126 0.1783 3.620 3.600 3.620 3.540 3.620 37,900 3.5653 0.56%
2024-11-07 0 0.180 0.179 0.180 0.175 0.183 520,000 92,902 0.1787 3.600 3.580 3.600 3.500 3.660 26,000 3.5732 -0.55%
2024-11-06 0 0.181 0.180 0.181 0.176 0.188 1,450,000 260,166 0.1794 3.620 3.600 3.620 3.520 3.760 72,500 3.5885 -2.16%
2024-11-05 0 0.185 0.184 0.185 0.175 0.185 786,000 140,964 0.1793 3.700 3.680 3.700 3.500 3.700 39,300 3.5869 2.21%
2024-11-04 0 0.181 0.180 0.181 0.171 0.190 2,460,000 441,368 0.1794 3.620 3.600 3.620 3.420 3.800 123,000 3.5884 2.84%
2024-11-01 0 0.176 0.175 0.176 0.170 0.178 630,000 109,120 0.1732 3.520 3.500 3.520 3.400 3.560 31,500 3.4641 -1.12%
2024-10-31 0 0.178 0.177 0.178 0.171 0.178 850,000 148,830 0.1751 3.560 3.540 3.560 3.420 3.560 42,500 3.5019 0.56%
2024-10-30 0 0.177 0.176 0.177 0.169 0.180 298,000 51,716 0.1735 3.540 3.520 3.540 3.380 3.600 14,900 3.4709 0.00%
2024-10-29 0 0.177 0.176 0.177 0.167 0.177 2,166,000 372,804 0.1721 3.540 3.520 3.540 3.340 3.540 108,300 3.4423 0.00%
2024-10-28 0 0.177 0.176 0.177 0.175 0.185 296,000 52,562 0.1776 3.540 3.520 3.540 3.500 3.700 14,800 3.5515 -4.84%
2024-10-25 0 0.186 0.185 0.186 0.176 0.200 1,384,000 259,238 0.1873 3.720 3.700 3.720 3.520 4.000 69,200 3.7462 -2.11%
2024-10-24 0 0.190 0.189 0.191 0.164 0.191 1,642,000 297,718 0.1813 3.800 3.780 3.820 3.280 3.820 82,100 3.6263 12.43%
2024-10-23 0 0.169 0.168 0.169 0.159 0.169 1,012,000 166,018 0.1640 3.380 3.360 3.380 3.180 3.380 50,600 3.2810 1.20%
2024-10-22 0 0.167 0.167 0.168 0.165 0.169 426,000 70,848 0.1663 3.340 3.340 3.360 3.300 3.380 21,300 3.3262 1.21%
2024-10-21 0 0.165 0.164 0.165 0.155 0.166 1,730,000 279,272 0.1614 3.300 3.280 3.300 3.100 3.320 86,500 3.2286 3.13%
2024-10-18 0 0.160 0.160 0.165 0.156 0.165 486,000 77,558 0.1596 3.200 3.200 3.300 3.120 3.300 24,300 3.1917 0.00%
2024-10-17 0 0.160 0.159 0.160 0.145 0.169 1,740,000 272,616 0.1567 3.200 3.180 3.200 2.900 3.380 87,000 3.1335 -3.03%
2024-10-16 0 0.165 0.164 0.165 0.160 0.167 676,000 109,936 0.1626 3.300 3.280 3.300 3.200 3.340 33,800 3.2525 -2.37%
2024-10-15 0 0.169 0.168 0.169 0.165 0.180 1,344,000 226,002 0.1682 3.380 3.360 3.380 3.300 3.600 67,200 3.3631 -4.52%
2024-10-14 0 0.177 0.176 0.180 0.170 0.197 2,324,000 421,518 0.1814 3.540 3.520 3.600 3.400 3.940 116,200 3.6275 -5.85%
2024-10-10 0 0.188 0.188 0.189 0.186 0.194 898,000 169,318 0.1886 3.760 3.760 3.780 3.720 3.880 44,900 3.7710 0.00%
2024-10-09 0 0.188 0.187 0.188 0.173 0.199 1,314,000 243,228 0.1851 3.760 3.740 3.760 3.460 3.980 65,700 3.7021 -4.08%
2024-10-08 0 0.196 0.196 0.197 0.191 0.213 2,056,000 407,614 0.1983 3.920 3.920 3.940 3.820 4.260 102,800 3.9651 -4.39%
2024-10-07 0 0.205 0.203 0.205 0.202 0.230 3,038,000 643,118 0.2117 4.100 4.060 4.100 4.040 4.600 151,900 4.2338 -4.21%
2024-10-04 0 0.214 0.213 0.214 0.185 0.216 10,356,000 2,068,668 0.1998 4.280 4.260 4.280 3.700 4.320 517,800 3.9951 9.74%
2024-10-03 0 0.195 0.194 0.195 0.195 0.233 4,293,000 886,721 0.2066 3.900 3.880 3.900 3.900 4.660 214,650 4.1310 -11.36%
2024-10-02 0 0.220 0.220 0.221 0.215 0.255 6,380,000 1,464,312 0.2295 4.400 4.400 4.420 4.300 5.100 319,000 4.5903 -3.51%
2024-09-30 0 0.228 0.227 0.228 0.223 0.300 11,900,000 3,038,212 0.2553 4.560 4.540 4.560 4.460 6.000 595,000 5.1062 -12.31%
2024-09-27 0 0.260 0.255 0.260 0.184 0.260 21,400,000 4,983,844 0.2329 5.200 5.100 5.200 3.680 5.200 1,070,000 4.6578 47.73%
2024-09-26 0 0.176 0.171 0.176 0.135 0.180 8,466,000 1,334,810 0.1577 3.520 3.420 3.520 2.700 3.600 423,300 3.1533 30.37%
2024-09-25 0 0.135 0.135 0.136 0.135 0.139 954,000 129,836 0.1361 2.700 2.700 2.720 2.700 2.780 47,700 2.7219 0.00%
2024-09-24 0 0.135 0.134 0.136 0.130 0.140 4,638,000 620,622 0.1338 2.700 2.680 2.720 2.600 2.800 231,900 2.6762 1.50%
2024-09-23 0 0.133 0.133 0.137 0.130 0.140 3,340,000 441,260 0.1321 2.660 2.660 2.740 2.600 2.800 167,000 2.6423 -4.32%
2024-09-20 0 0.139 0.138 0.139 0.132 0.140 592,000 79,590 0.1344 2.780 2.760 2.780 2.640 2.800 29,600 2.6889 0.00%
2024-09-19 0 0.139 0.134 0.139 0.131 0.150 3,748,000 515,332 0.1375 2.780 2.680 2.780 2.620 3.000 187,400 2.7499 -6.71%
2024-09-17 0 0.149 0.148 0.151 0.147 0.150 510,000 75,452 0.1479 2.980 2.960 3.020 2.940 3.000 25,500 2.9589 3.47%
2024-09-16 0 0.144 0.143 0.144 0.140 0.144 1,370,000 194,112 0.1417 2.880 2.860 2.880 2.800 2.880 68,500 2.8338 0.00%
2024-09-13 0 0.144 0.144 0.145 0.134 0.160 2,638,000 388,110 0.1471 2.880 2.880 2.900 2.680 3.200 131,900 2.9425 -4.64%
2024-09-12 0 0.151 0.151 0.152 0.147 0.154 1,420,000 211,782 0.1491 3.020 3.020 3.040 2.940 3.080 71,000 2.9828 2.03%
2024-09-11 0 0.148 0.145 0.148 0.139 0.148 4,372,000 614,102 0.1405 2.960 2.900 2.960 2.780 2.960 218,600 2.8092 7.25%
2024-09-10 0 0.138 0.138 0.140 0.135 0.141 1,850,000 253,584 0.1371 2.760 2.760 2.800 2.700 2.820 92,500 2.7414 -4.83%
2024-09-09 0 0.145 0.144 0.145 0.137 0.150 1,442,000 205,364 0.1424 2.900 2.880 2.900 2.740 3.000 72,100 2.8483 -3.33%
2024-09-05 0 0.150 0.149 0.150 0.141 0.150 632,000 92,724 0.1467 3.000 2.980 3.000 2.820 3.000 31,600 2.9343 2.04%
2024-09-04 0 0.147 0.145 0.147 0.140 0.149 1,052,000 148,768 0.1414 2.940 2.900 2.940 2.800 2.980 52,600 2.8283 -1.34%
2024-09-03 0 0.149 0.148 0.149 0.148 0.150 374,000 56,020 0.1498 2.980 2.960 2.980 2.960 3.000 18,700 2.9957 0.00%
2024-09-02 0 0.149 0.149 0.151 0.145 0.157 1,442,000 216,866 0.1504 2.980 2.980 3.020 2.900 3.140 72,100 3.0079 -0.67%
2024-08-30 0 0.150 0.150 0.155 0.122 0.163 2,904,000 425,248 0.1464 3.000 3.000 3.100 2.440 3.260 145,200 2.9287 -9.09%
2024-08-29 0 0.165 0.161 0.165 0.160 0.165 936,000 150,678 0.1610 3.300 3.220 3.300 3.200 3.300 46,800 3.2196 0.61%
2024-08-28 0 0.164 0.162 0.163 0.163 0.166 650,000 106,718 0.1642 3.280 3.240 3.260 3.260 3.320 32,500 3.2836 -0.61%
2024-08-27 0 0.165 0.164 0.166 0.160 0.166 810,000 132,740 0.1639 3.300 3.280 3.320 3.200 3.320 40,500 3.2775 1.23%
2024-08-26 0 0.163 0.163 0.166 0.163 0.170 1,216,000 201,644 0.1658 3.260 3.260 3.320 3.260 3.400 60,800 3.3165 -0.61%
2024-08-23 0 0.164 0.164 0.168 0.162 0.169 1,008,000 165,170 0.1639 3.280 3.280 3.360 3.240 3.380 50,400 3.2772 -0.61%
2024-08-22 0 0.165 0.165 0.168 0.162 0.170 694,000 115,202 0.1660 3.300 3.300 3.360 3.240 3.400 34,700 3.3199 -1.20%
2024-08-21 0 0.167 0.165 0.167 0.162 0.171 856,000 142,130 0.1660 3.340 3.300 3.340 3.240 3.420 42,800 3.3208 0.60%
2024-08-20 0 0.166 0.166 0.169 0.166 0.172 2,526,000 421,212 0.1668 3.320 3.320 3.380 3.320 3.440 126,300 3.3350 -1.19%
2024-08-19 0 0.168 0.168 0.171 0.168 0.174 2,684,000 458,432 0.1708 3.360 3.360 3.420 3.360 3.480 134,200 3.4160 -1.75%
2024-08-16 0 0.171 0.169 0.173 0.164 0.172 1,224,000 205,778 0.1681 3.420 3.380 3.460 3.280 3.440 61,200 3.3624 1.18%
2024-08-15 0 0.169 0.166 0.169 0.167 0.169 202,000 34,120 0.1689 3.380 3.320 3.380 3.340 3.380 10,100 3.3782 0.00%
2024-08-14 0 0.169 0.165 0.169 0.164 0.171 3,102,000 512,488 0.1652 3.380 3.300 3.380 3.280 3.420 155,100 3.3042 2.42%
2024-08-13 0 0.165 0.165 0.171 0.164 0.172 788,000 130,794 0.1660 3.300 3.300 3.420 3.280 3.440 39,400 3.3196 -3.51%
2024-08-12 0 0.171 0.168 0.180 0.171 0.171 114,000 19,494 0.1710 3.420 3.360 3.600 3.420 3.420 5,700 3.4200 0.00%
2024-08-09 0 0.171 0.167 0.171 0.164 0.184 662,000 113,550 0.1715 3.420 3.340 3.420 3.280 3.680 33,100 3.4305 0.00%
2024-08-08 0 0.171 0.166 0.171 0.160 0.174 1,758,000 291,630 0.1659 3.420 3.320 3.420 3.200 3.480 87,900 3.3177 4.27%
2024-08-07 0 0.164 0.163 0.164 0.163 0.179 3,560,000 592,828 0.1665 3.280 3.260 3.280 3.260 3.580 178,000 3.3305 -6.82%
2024-08-06 0 0.176 0.170 0.176 0.163 0.191 2,506,000 424,868 0.1695 3.520 3.400 3.520 3.260 3.820 125,300 3.3908 -2.22%
2024-08-05 0 0.180 0.172 0.179 0.171 0.192 1,496,000 267,700 0.1789 3.600 3.440 3.580 3.420 3.840 74,800 3.5789 -4.76%
2024-08-02 0 0.189 0.189 0.193 0.180 0.204 4,054,000 758,880 0.1872 3.780 3.780 3.860 3.600 4.080 202,700 3.7439 -7.35%
2024-08-01 0 0.204 0.193 0.203 0.191 0.215 1,636,000 318,316 0.1946 4.080 3.860 4.060 3.820 4.300 81,800 3.8914 1.49%
2024-07-31 0 0.201 0.196 0.201 0.193 0.210 4,310,000 858,570 0.1992 4.020 3.920 4.020 3.860 4.200 215,500 3.9841 -1.47%
2024-07-30 0 0.204 0.198 0.204 0.199 0.229 698,000 142,498 0.2042 4.080 3.960 4.080 3.980 4.580 34,900 4.0830 0.00%
2024-07-29 0 0.204 0.203 0.204 0.204 0.242 206,000 43,200 0.2097 4.080 4.060 4.080 4.080 4.840 10,300 4.1942 5.70%
2024-07-26 0 0.193 0.192 0.193 0.190 0.207 3,852,000 744,172 0.1932 3.860 3.840 3.860 3.800 4.140 192,600 3.8638 -6.31%
2024-07-25 0 0.206 0.199 0.206 0.199 0.216 6,246,000 1,279,108 0.2048 4.120 3.980 4.120 3.980 4.320 312,300 4.0958 -5.07%
2024-07-24 0 0.217 0.215 0.217 0.209 0.227 5,174,000 1,094,470 0.2115 4.340 4.300 4.340 4.180 4.540 258,700 4.2307 -2.25%
2024-07-23 0 0.222 0.216 0.221 0.216 0.238 3,304,000 738,956 0.2237 4.440 4.320 4.420 4.320 4.760 165,200 4.4731 -0.45%
2024-07-22 0 0.223 0.215 0.223 0.202 0.233 1,806,000 397,198 0.2199 4.460 4.300 4.460 4.040 4.660 90,300 4.3986 6.70%
2024-07-19 0 0.209 0.209 0.210 0.205 0.234 3,720,000 787,459 0.2117 4.180 4.180 4.200 4.100 4.680 186,000 4.2337 -11.81%
2024-07-18 0 0.237 0.233 0.237 0.225 0.247 1,040,000 250,394 0.2408 4.740 4.660 4.740 4.500 4.940 52,000 4.8153 1.72%
2024-07-17 0 0.233 0.230 0.235 0.231 0.238 2,670,000 625,280 0.2342 4.660 4.600 4.700 4.620 4.760 133,500 4.6837 1.30%
2024-07-16 0 0.230 0.230 0.233 0.224 0.243 8,172,000 1,897,080 0.2321 4.600 4.600 4.660 4.480 4.860 408,600 4.6429 -1.71%
2024-07-15 0 0.234 0.228 0.236 0.220 0.247 1,368,000 306,756 0.2242 4.680 4.560 4.720 4.400 4.940 68,400 4.4847 -1.68%
2024-07-12 0 0.238 0.230 0.238 0.238 0.275 900,000 225,900 0.2510 4.760 4.600 4.760 4.760 5.500 45,000 5.0200 -4.80%
2024-07-11 0 0.250 0.238 0.250 0.217 0.250 4,840,000 1,138,732 0.2353 5.000 4.760 5.000 4.340 5.000 242,000 4.7055 15.21%
2024-07-10 0 0.217 0.206 0.217 0.200 0.219 364,000 75,114 0.2064 4.340 4.120 4.340 4.000 4.380 18,200 4.1271 5.85%
2024-07-09 0 0.205 0.205 0.218 0.204 0.220 1,782,000 379,490 0.2130 4.100 4.100 4.360 4.080 4.400 89,100 4.2591 -1.91%
2024-07-08 0 0.209 0.209 0.220 0.209 0.218 300,000 63,556 0.2119 4.180 4.180 4.400 4.180 4.360 15,000 4.2371 -4.13%
2024-07-05 0 0.218 0.209 0.212 0.209 0.238 1,336,000 283,748 0.2124 4.360 4.180 4.240 4.180 4.760 66,800 4.2477 -2.68%
2024-07-04 0 0.224 0.224 0.234 0.184 0.240 3,132,000 683,234 0.2181 4.480 4.480 4.680 3.680 4.800 156,600 4.3629 20.43%
2024-07-03 0 0.186 0.184 0.186 0.184 0.191 638,000 119,230 0.1869 3.720 3.680 3.720 3.680 3.820 31,900 3.7376 0.00%
2024-07-02 0 0.186 0.185 0.186 0.184 0.198 1,074,000 201,186 0.1873 3.720 3.700 3.720 3.680 3.960 53,700 3.7465 1.09%
2024-06-28 0 0.184 0.183 0.184 0.184 0.199 1,020,000 193,192 0.1894 3.680 3.660 3.680 3.680 3.980 51,000 3.7881 -1.08%
2024-06-27 0 0.186 0.185 0.186 0.186 0.201 604,000 115,282 0.1909 3.720 3.700 3.720 3.720 4.020 30,200 3.8173 -5.10%
2024-06-26 0 0.196 0.195 0.196 0.196 0.211 728,000 145,756 0.2002 3.920 3.900 3.920 3.920 4.220 36,400 4.0043 -4.39%
2024-06-25 0 0.205 0.205 0.209 0.204 0.217 160,000 33,966 0.2123 4.100 4.100 4.180 4.080 4.340 8,000 4.2458 0.49%
2024-06-24 0 0.204 0.202 0.210 0.201 0.229 332,000 68,488 0.2063 4.080 4.040 4.200 4.020 4.580 16,600 4.1258 1.49%
2024-06-21 0 0.201 0.199 0.204 0.198 0.229 688,000 141,154 0.2052 4.020 3.980 4.080 3.960 4.580 34,400 4.1033 1.52%
2024-06-20 0 0.198 0.198 0.199 0.196 0.220 2,744,000 556,922 0.2030 3.960 3.960 3.980 3.920 4.400 137,200 4.0592 -12.00%
2024-06-19 0 0.225 0.224 0.225 0.225 0.229 706,000 160,514 0.2274 4.500 4.480 4.500 4.500 4.580 35,300 4.5471 -6.25%
2024-06-18 0 0.240 0.239 0.240 0.240 0.265 506,000 124,696 0.2464 4.800 4.780 4.800 4.800 5.300 25,300 4.9287 -7.69%
2024-06-17 0 0.260 0.250 0.260 0.250 0.275 580,000 148,040 0.2552 5.200 5.000 5.200 5.000 5.500 29,000 5.1048 -5.45%
2024-06-14 0 0.275 0.260 0.275 0.260 0.275 452,000 120,430 0.2664 5.500 5.200 5.500 5.200 5.500 22,600 5.3288 0.00%
2024-06-13 0 0.275 0.260 0.275 0.255 0.290 668,000 174,340 0.2610 5.500 5.200 5.500 5.100 5.800 33,400 5.2198 3.77%
2024-06-12 0 0.265 0.260 0.265 0.260 0.280 614,000 163,200 0.2658 5.300 5.200 5.300 5.200 5.600 30,700 5.3160 -5.36%
2024-06-11 0 0.280 0.275 0.280 0.275 0.300 772,000 215,550 0.2792 5.600 5.500 5.600 5.500 6.000 38,600 5.5842 -5.08%
2024-06-07 0 0.295 0.285 0.295 0.280 0.295 390,000 111,150 0.2850 5.900 5.700 5.900 5.600 5.900 19,500 5.7000 5.36%
2024-06-06 0 0.280 0.280 0.295 0.280 0.295 1,138,000 329,530 0.2896 5.600 5.600 5.900 5.600 5.900 56,900 5.7914 -6.67%
2024-06-05 0 0.300 0.295 0.300 0.285 0.305 300,000 88,500 0.2950 6.000 5.900 6.000 5.700 6.100 15,000 5.9000 0.00%
2024-06-04 0 0.300 0.295 0.300 0.290 0.305 538,000 159,180 0.2959 6.000 5.900 6.000 5.800 6.100 26,900 5.9175 1.69%
2024-06-03 0 0.295 0.290 0.300 0.290 0.300 628,000 185,780 0.2958 5.900 5.800 6.000 5.800 6.000 31,400 5.9166 -1.67%
2024-05-31 0 0.300 0.295 0.300 0.290 0.305 346,000 101,350 0.2929 6.000 5.900 6.000 5.800 6.100 17,300 5.8584 0.00%
2024-05-30 0 0.300 0.300 0.305 0.290 0.305 526,000 155,930 0.2964 6.000 6.000 6.100 5.800 6.100 26,300 5.9289 3.45%
2024-05-29 0 0.290 0.285 0.290 0.280 0.300 426,000 122,880 0.2885 5.800 5.700 5.800 5.600 6.000 21,300 5.7690 0.00%
2024-05-28 0 0.290 0.290 0.300 0.290 0.305 452,000 131,640 0.2912 5.800 5.800 6.000 5.800 6.100 22,600 5.8248 -3.33%
2024-05-27 0 0.300 0.295 0.305 0.290 0.305 516,000 154,050 0.2985 6.000 5.900 6.100 5.800 6.100 25,800 5.9709 -1.64%
2024-05-24 0 0.305 0.295 0.305 0.285 0.305 570,000 169,060 0.2966 6.100 5.900 6.100 5.700 6.100 28,500 5.9319 3.39%
2024-05-23 0 0.295 0.290 0.295 0.290 0.315 788,000 236,160 0.2997 5.900 5.800 5.900 5.800 6.300 39,400 5.9939 -3.28%
2024-05-22 0 0.305 0.295 0.305 0.295 0.330 1,906,000 575,420 0.3019 6.100 5.900 6.100 5.900 6.600 95,300 6.0380 -3.17%
2024-05-21 0 0.315 0.305 0.315 0.290 0.345 2,782,000 892,870 0.3209 6.300 6.100 6.300 5.800 6.900 139,100 6.4189 5.00%
2024-05-20 0 0.300 0.295 0.300 0.285 0.315 1,330,000 395,430 0.2973 6.000 5.900 6.000 5.700 6.300 66,500 5.9463 1.69%
2024-05-17 0 0.295 0.290 0.295 0.285 0.310 2,608,000 776,270 0.2976 5.900 5.800 5.900 5.700 6.200 130,400 5.9530 -4.84%
2024-05-16 0 0.310 0.310 0.320 0.300 0.375 6,066,000 1,980,720 0.3265 6.200 6.200 6.400 6.000 7.500 303,300 6.5306 -7.46%
2024-05-14 0 0.335 0.330 0.335 0.250 0.350 11,554,000 3,669,350 0.3176 6.700 6.600 6.700 5.000 7.000 577,700 6.3517 28.85%
2024-05-13 0 0.260 0.260 0.270 0.260 0.360 7,888,000 2,328,860 0.2952 5.200 5.200 5.400 5.200 7.200 394,400 5.9048 -25.71%
2024-05-10 0 0.350 0.340 0.350 0.325 0.415 7,150,000 2,508,220 0.3508 7.000 6.800 7.000 6.500 8.300 357,500 7.0160 -7.89%
2024-05-09 0 0.380 0.375 0.380 0.330 0.495 22,014,000 8,745,600 0.3973 7.600 7.500 7.600 6.600 9.900 1,100,700 7.9455 -16.48%
2024-05-08 0 0.455 0.450 0.455 0.360 0.485 47,914,000 20,697,750 0.4320 9.100 9.000 9.100 7.200 9.700 2,395,700 8.6395 21.33%
2024-05-07 0 0.375 0.375 0.380 0.235 0.385 36,848,000 12,050,406 0.3270 7.500 7.500 7.600 4.700 7.700 1,842,400 6.5406 56.90%
2024-05-06 0 0.239 0.239 0.240 0.198 0.250 11,472,000 2,559,386 0.2231 4.780 4.780 4.800 3.960 5.000 573,600 4.4620 25.13%
2024-05-03 0 0.191 0.178 0.189 0.168 0.195 3,002,000 531,012 0.1769 3.820 3.560 3.780 3.360 3.900 150,100 3.5377 15.06%
2024-05-02 0 0.166 0.165 0.166 0.166 0.169 260,000 43,568 0.1676 3.320 3.300 3.320 3.320 3.380 13,000 3.3514 0.00%
2024-04-30 0 0.166 0.164 0.166 0.164 0.169 576,000 94,990 0.1649 3.320 3.280 3.320 3.280 3.380 28,800 3.2983 -2.35%
2024-04-29 0 0.170 0.164 0.170 0.160 0.170 1,888,000 307,258 0.1627 3.400 3.280 3.400 3.200 3.400 94,400 3.2549 3.66%
2024-04-26 0 0.164 0.162 0.164 0.161 0.167 1,048,000 169,982 0.1622 3.280 3.240 3.280 3.220 3.340 52,400 3.2439 0.00%
2024-04-25 0 0.164 0.162 0.164 0.161 0.168 488,000 79,390 0.1627 3.280 3.240 3.280 3.220 3.360 24,400 3.2537 -1.80%
2024-04-24 0 0.167 0.167 0.168 0.157 0.169 1,516,000 244,540 0.1613 3.340 3.340 3.360 3.140 3.380 75,800 3.2261 1.21%
2024-04-23 0 0.165 0.161 0.165 0.160 0.170 606,000 98,328 0.1623 3.300 3.220 3.300 3.200 3.400 30,300 3.2451 0.61%
2024-04-22 0 0.164 0.158 0.164 0.154 0.164 1,332,000 209,850 0.1575 3.280 3.160 3.280 3.080 3.280 66,600 3.1509 5.81%
2024-04-19 0 0.155 0.153 0.155 0.152 0.168 712,000 110,354 0.1550 3.100 3.060 3.100 3.040 3.360 35,600 3.0998 -0.64%
2024-04-18 0 0.156 0.153 0.156 0.151 0.159 1,000,000 152,236 0.1522 3.120 3.060 3.120 3.020 3.180 50,000 3.0447 2.63%
2024-04-17 0 0.152 0.152 0.153 0.152 0.173 2,046,000 319,752 0.1563 3.040 3.040 3.060 3.040 3.460 102,300 3.1256 -4.40%
2024-04-16 0 0.159 0.158 0.159 0.151 0.177 4,246,000 695,840 0.1639 3.180 3.160 3.180 3.020 3.540 212,300 3.2776 -3.64%
2024-04-15 0 0.165 0.160 0.165 0.158 0.199 4,484,000 784,302 0.1749 3.300 3.200 3.300 3.160 3.980 224,200 3.4982 -13.61%
2024-04-12 0 0.191 0.191 0.195 0.190 0.203 1,526,000 298,092 0.1953 3.820 3.820 3.900 3.800 4.060 76,300 3.9068 1.06%
2024-04-11 0 0.189 0.189 0.190 0.188 0.200 1,052,000 203,048 0.1930 3.780 3.780 3.800 3.760 4.000 52,600 3.8602 -5.50%
2024-04-10 0 0.200 0.194 0.200 0.192 0.200 1,448,000 283,966 0.1961 4.000 3.880 4.000 3.840 4.000 72,400 3.9222 0.50%
2024-04-09 0 0.199 0.195 0.199 0.193 0.201 260,000 51,228 0.1970 3.980 3.900 3.980 3.860 4.020 13,000 3.9406 -0.50%
2024-04-08 0 0.200 0.197 0.200 0.195 0.206 686,000 135,332 0.1973 4.000 3.940 4.000 3.900 4.120 34,300 3.9455 -1.48%
2024-04-05 0 0.203 0.191 0.203 0.191 0.209 304,000 60,852 0.2002 4.060 3.820 4.060 3.820 4.180 15,200 4.0034 3.05%
2024-04-03 0 0.197 0.195 0.197 0.194 0.198 464,000 90,972 0.1961 3.940 3.900 3.940 3.880 3.960 23,200 3.9212 1.03%
2024-04-02 0 0.195 0.191 0.195 0.191 0.202 1,394,000 273,268 0.1960 3.900 3.820 3.900 3.820 4.040 69,700 3.9206 -3.47%
2024-03-28 0 0.202 0.200 0.202 0.196 0.210 784,000 157,042 0.2003 4.040 4.000 4.040 3.920 4.200 39,200 4.0062 -2.42%
2024-03-27 0 0.207 0.198 0.207 0.195 0.210 466,000 93,948 0.2016 4.140 3.960 4.140 3.900 4.200 23,300 4.0321 -2.36%
2024-03-26 0 0.212 0.197 0.212 0.190 0.215 452,000 90,112 0.1994 4.240 3.940 4.240 3.800 4.300 22,600 3.9873 7.07%
2024-03-25 0 0.198 0.193 0.198 0.191 0.200 616,000 121,742 0.1976 3.960 3.860 3.960 3.820 4.000 30,800 3.9527 -3.41%
2024-03-22 0 0.205 0.203 0.205 0.197 0.210 1,652,000 331,876 0.2009 4.100 4.060 4.100 3.940 4.200 82,600 4.0179 -0.97%
2024-03-21 0 0.207 0.204 0.207 0.201 0.220 2,114,000 442,954 0.2095 4.140 4.080 4.140 4.020 4.400 105,700 4.1907 -2.82%
2024-03-20 0 0.213 0.213 0.215 0.207 0.223 2,204,000 466,714 0.2118 4.260 4.260 4.300 4.140 4.460 110,200 4.2352 -4.91%
2024-03-19 0 0.224 0.216 0.224 0.215 0.239 3,184,000 709,516 0.2228 4.480 4.320 4.480 4.300 4.780 159,200 4.4568 1.82%
2024-03-18 0 0.220 0.215 0.223 0.192 0.255 5,650,000 1,250,532 0.2213 4.400 4.300 4.460 3.840 5.100 282,500 4.4267 8.37%
2024-03-15 0 0.203 0.199 0.203 0.193 0.210 4,116,000 825,042 0.2004 4.060 3.980 4.060 3.860 4.200 205,800 4.0090 1.50%
2024-03-14 0 0.200 0.190 0.200 0.190 0.201 1,770,000 346,612 0.1958 4.000 3.800 4.000 3.800 4.020 88,500 3.9165 -0.50%
2024-03-13 0 0.201 0.199 0.201 0.198 0.230 6,842,000 1,418,050 0.2073 4.020 3.980 4.020 3.960 4.600 342,100 4.1451 -12.99%
2024-03-12 0 0.231 0.227 0.231 0.227 0.238 2,718,000 631,006 0.2322 4.620 4.540 4.620 4.540 4.760 135,900 4.6432 -0.86%
2024-03-11 0 0.233 0.230 0.233 0.227 0.240 6,806,000 1,571,064 0.2308 4.660 4.600 4.660 4.540 4.800 340,300 4.6167 -2.92%
2024-03-08 0 0.240 0.234 0.240 0.235 0.248 12,638,000 3,040,860 0.2406 4.800 4.680 4.800 4.700 4.960 631,900 4.8122 1.69%
2024-03-07 0 0.236 0.232 0.236 0.231 0.247 3,082,000 731,240 0.2373 4.720 4.640 4.720 4.620 4.940 154,100 4.7452 -1.67%
2024-03-06 0 0.240 0.235 0.240 0.236 0.250 1,346,000 327,048 0.2430 4.800 4.700 4.800 4.720 5.000 67,300 4.8596 -2.83%
2024-03-05 0 0.247 0.236 0.247 0.232 0.255 4,878,000 1,169,224 0.2397 4.940 4.720 4.940 4.640 5.100 243,900 4.7939 -3.14%
2024-03-04 0 0.255 0.249 0.255 0.248 0.255 1,582,000 396,436 0.2506 5.100 4.980 5.100 4.960 5.100 79,100 5.0118 2.00%
2024-03-01 0 0.250 0.248 0.250 0.245 0.260 10,912,000 2,736,206 0.2508 5.000 4.960 5.000 4.900 5.200 545,600 5.0150 0.00%
2024-02-29 0 0.250 0.248 0.250 0.246 0.275 4,726,000 1,193,118 0.2525 5.000 4.960 5.000 4.920 5.500 236,300 5.0492 -1.96%
2024-02-28 0 0.255 0.249 0.255 0.250 0.275 2,198,000 559,150 0.2544 5.100 4.980 5.100 5.000 5.500 109,900 5.0878 -1.92%
2024-02-27 0 0.260 0.255 0.260 0.255 0.265 548,000 140,840 0.2570 5.200 5.100 5.200 5.100 5.300 27,400 5.1401 -1.89%
2024-02-26 0 0.265 0.255 0.265 0.255 0.280 2,348,000 619,830 0.2640 5.300 5.100 5.300 5.100 5.600 117,400 5.2796 -1.85%
2024-02-23 0 0.270 0.255 0.260 0.243 0.270 4,152,000 1,066,288 0.2568 5.400 5.100 5.200 4.860 5.400 207,600 5.1363 -1.82%
2024-02-22 0 0.275 0.265 0.275 0.260 0.280 1,212,000 326,980 0.2698 5.500 5.300 5.500 5.200 5.600 60,600 5.3957 0.00%
2024-02-21 0 0.275 0.265 0.275 0.265 0.290 2,796,000 760,730 0.2721 5.500 5.300 5.500 5.300 5.800 139,800 5.4416 0.00%
2024-02-20 0 0.275 0.265 0.275 0.265 0.300 6,426,000 1,756,670 0.2734 5.500 5.300 5.500 5.300 6.000 321,300 5.4674 -3.51%
2024-02-19 0 0.285 0.275 0.285 0.250 0.305 8,310,000 2,328,340 0.2802 5.700 5.500 5.700 5.000 6.100 415,500 5.6037 -1.72%
2024-02-16 0 0.290 0.285 0.290 0.285 0.305 2,464,000 723,400 0.2936 5.800 5.700 5.800 5.700 6.100 123,200 5.8718 -9.38%
2024-02-15 0 0.320 0.300 0.305 0.295 0.335 2,444,000 754,950 0.3089 6.400 6.000 6.100 5.900 6.700 122,200 6.1780 -1.54%
2024-02-14 0 0.325 0.295 0.325 0.295 0.345 2,900,000 902,340 0.3112 6.500 5.900 6.500 5.900 6.900 145,000 6.2230 1.56%
2024-02-09 0 0.320 0.305 0.320 0.295 0.345 2,226,000 694,680 0.3121 6.400 6.100 6.400 5.900 6.900 111,300 6.2415 6.67%
2024-02-08 0 0.300 0.285 0.300 0.255 0.380 7,368,000 2,299,960 0.3122 6.000 5.700 6.000 5.100 7.600 368,400 6.2431 7.14%
2024-02-07 0 0.280 0.275 0.285 0.270 0.320 3,514,000 995,130 0.2832 5.600 5.500 5.700 5.400 6.400 175,700 5.6638 -12.50%
2024-02-06 0 0.320 0.315 0.320 0.310 0.355 3,858,000 1,244,330 0.3225 6.400 6.300 6.400 6.200 7.100 192,900 6.4506 -7.25%
2024-02-05 0 0.345 0.340 0.345 0.340 0.390 2,368,000 840,550 0.3550 6.900 6.800 6.900 6.800 7.800 118,400 7.0992 -6.76%
2024-02-02 0 0.370 0.360 0.370 0.360 0.385 4,852,000 1,790,430 0.3690 7.400 7.200 7.400 7.200 7.700 242,600 7.3802 -1.33%
2024-02-01 0 0.375 0.375 0.380 0.370 0.420 4,840,000 1,869,500 0.3863 7.500 7.500 7.600 7.400 8.400 242,000 7.7252 -8.54%
2024-01-31 0 0.410 0.400 0.405 0.390 0.435 5,838,000 2,356,710 0.4037 8.200 8.000 8.100 7.800 8.700 291,900 8.0737 0.00%
2024-01-30 0 0.410 0.400 0.410 0.390 0.450 4,928,000 2,021,330 0.4102 8.200 8.000 8.200 7.800 9.000 246,400 8.2034 0.00%
2024-01-29 0 0.410 0.400 0.410 0.380 0.450 9,898,000 3,991,820 0.4033 8.200 8.000 8.200 7.600 9.000 494,900 8.0659 7.89%
2024-01-26 0 0.380 0.380 0.385 0.335 0.425 19,368,000 7,178,090 0.3706 7.600 7.600 7.700 6.700 8.500 968,400 7.4123 4.11%
2024-01-25 0 0.365 0.350 0.365 0.320 0.365 6,970,000 2,349,650 0.3371 7.300 7.000 7.300 6.400 7.300 348,500 6.7422 2.82%
2024-01-24 0 0.355 0.355 0.360 0.355 0.415 8,104,000 3,030,380 0.3739 7.100 7.100 7.200 7.100 8.300 405,200 7.4787 -11.25%
2024-01-23 0 0.400 0.400 0.410 0.395 0.430 5,942,000 2,414,360 0.4063 8.000 8.000 8.200 7.900 8.600 297,100 8.1264 -4.76%
2024-01-22 0 0.420 0.415 0.420 0.400 0.460 7,436,000 3,134,780 0.4216 8.400 8.300 8.400 8.000 9.200 371,800 8.4314 -5.62%
2024-01-19 0 0.445 0.445 0.450 0.405 0.480 13,124,000 5,680,400 0.4328 8.900 8.900 9.000 8.100 9.600 656,200 8.6565 -4.30%
2024-01-18 0 0.465 0.450 0.465 0.380 0.480 15,588,000 6,676,730 0.4283 9.300 9.000 9.300 7.600 9.600 779,400 8.5665 1.09%
2024-01-17 0 0.460 0.450 0.460 0.380 0.560 21,248,000 9,738,410 0.4583 9.200 9.000 9.200 7.600 11.20 1,062,400 9.1664 9.52%
2024-01-16 0 0.420 0.420 0.430 0.300 0.510 31,918,000 12,800,380 0.4010 8.400 8.400 8.600 6.000 10.20 1,595,900 8.0208 -30.00%
2024-01-15 0 0.600 0.600 0.620 0.600 0.880 10,536,000 6,898,920 0.6548 12.00 12.00 12.40 12.00 17.60 526,800 13.096 -26.83%
2024-01-12 0 0.820 0.770 0.820 0.700 0.980 9,354,000 7,550,560 0.8072 16.40 15.40 16.40 14.00 19.60 467,700 16.144 -7.87%
2024-01-11 0 0.890 0.890 0.900 0.890 1.000 2,274,000 2,108,740 0.9273 17.80 17.80 18.00 17.80 20.00 113,700 18.547 -7.29%
2024-01-10 0 0.960 0.950 0.960 0.960 1.030 3,744,000 3,710,320 0.9910 19.20 19.00 19.20 19.20 20.60 187,200 19.820 -5.88%
2024-01-09 0 1.020 1.000 1.020 1.000 1.060 3,002,000 3,075,480 1.0245 20.40 20.00 20.40 20.00 21.20 150,100 20.490 2.00%
2024-01-08 0 1.000 1.000 1.010 1.000 1.050 1,476,000 1,484,160 1.0055 20.00 20.00 20.20 20.00 21.00 73,800 20.111 -5.66%
2024-01-05 0 1.060 1.020 1.060 1.010 1.090 890,000 916,540 1.0298 21.20 20.40 21.20 20.20 21.80 44,500 20.596 0.95%
2024-01-04 0 1.050 1.040 1.050 0.980 1.100 4,208,000 4,375,820 1.0399 21.00 20.80 21.00 19.60 22.00 210,400 20.798 2.94%
2024-01-03 0 1.020 1.020 1.050 1.020 1.130 2,942,000 3,100,660 1.0539 20.40 20.40 21.00 20.40 22.60 147,100 21.079 -9.73%
2024-01-02 0 1.130 1.100 1.130 1.100 1.220 2,554,000 2,877,860 1.1268 22.60 22.00 22.60 22.00 24.40 127,700 22.536 -4.24%
2023-12-29 0 1.180 1.150 1.180 1.110 1.180 4,076,000 4,650,480 1.1409 23.60 23.00 23.60 22.20 23.60 203,800 22.819 0.85%
2023-12-28 0 1.170 1.160 1.170 1.160 1.270 5,470,000 6,484,440 1.1855 23.40 23.20 23.40 23.20 25.40 273,500 23.709 -4.88%
2023-12-27 0 1.230 1.230 1.250 1.220 1.390 8,664,000 10,956,140 1.2646 24.60 24.60 25.00 24.40 27.80 433,200 25.291 -9.56%
2023-12-22 0 1.360 1.310 1.360 1.230 1.370 8,660,000 11,036,220 1.2744 27.20 26.20 27.20 24.60 27.40 433,000 25.488 3.82%
2023-12-21 0 1.310 1.290 1.310 1.250 1.330 4,638,000 5,979,000 1.2891 26.20 25.80 26.20 25.00 26.60 231,900 25.783 3.15%
2023-12-20 0 1.270 1.260 1.270 1.210 1.310 4,984,000 6,185,300 1.2410 25.40 25.20 25.40 24.20 26.20 249,200 24.821 1.60%
2023-12-19 0 1.250 1.240 1.250 1.190 1.330 3,442,000 4,234,600 1.2303 25.00 24.80 25.00 23.80 26.60 172,100 24.605 0.81%
2023-12-18 0 1.240 1.220 1.240 1.180 1.460 13,276,000 17,389,880 1.3099 24.80 24.40 24.80 23.60 29.20 663,800 26.197 5.98%
2023-12-15 0 1.170 1.170 1.190 0.900 1.190 14,916,000 16,296,660 1.0926 23.40 23.40 23.80 18.00 23.80 745,800 21.851 30.00%
2023-12-14 0 0.900 0.900 0.920 0.860 0.960 12,232,000 10,773,360 0.8808 18.00 18.00 18.40 17.20 19.20 611,600 17.615 -1.10%
2023-12-13 0 0.910 0.910 0.920 0.890 0.980 5,212,000 4,761,060 0.9135 18.20 18.20 18.40 17.80 19.60 260,600 18.270 -3.19%
2023-12-12 0 0.940 0.940 0.950 0.810 1.000 12,036,000 11,047,260 0.9179 18.80 18.80 19.00 16.20 20.00 601,800 18.357 3.30%
2023-12-11 0 0.910 0.910 0.940 0.840 1.070 8,486,000 8,244,100 0.9715 18.20 18.20 18.80 16.80 21.40 424,300 19.430 -14.95%
2023-12-08 0 1.070 1.060 1.070 1.050 1.220 5,720,000 6,343,860 1.1091 21.40 21.20 21.40 21.00 24.40 286,000 22.181 -4.46%
2023-12-07 0 1.120 1.110 1.120 1.030 1.130 4,154,000 4,497,800 1.0828 22.40 22.20 22.40 20.60 22.60 207,700 21.655 5.66%
2023-12-06 0 1.060 1.040 1.060 0.950 1.080 3,814,000 3,830,620 1.0044 21.20 20.80 21.20 19.00 21.60 190,700 20.087 6.00%
2023-12-05 0 1.000 0.950 1.000 0.900 1.030 3,746,000 3,576,900 0.9549 20.00 19.00 20.00 18.00 20.60 187,300 19.097 0.00%
2023-12-04 0 1.000 0.990 1.010 0.980 1.060 2,010,000 2,038,560 1.0142 20.00 19.80 20.20 19.60 21.20 100,500 20.284 -6.54%
2023-12-01 0 1.070 1.020 1.070 0.920 1.110 4,248,000 4,296,340 1.0114 21.40 20.40 21.40 18.40 22.20 212,400 20.228 -2.73%
2023-11-30 0 1.100 1.050 1.100 1.000 1.140 4,490,000 4,685,740 1.0436 22.00 21.00 22.00 20.00 22.80 224,500 20.872 0.92%
2023-11-29 0 1.090 1.090 1.100 1.050 1.170 1,240,000 1,339,780 1.0805 21.80 21.80 22.00 21.00 23.40 62,000 21.609 -4.39%
2023-11-28 0 1.140 1.090 1.140 1.090 1.170 2,214,000 2,482,560 1.1213 22.80 21.80 22.80 21.80 23.40 110,700 22.426 -4.20%
2023-11-27 0 1.190 1.150 1.190 1.110 1.230 1,190,000 1,375,600 1.1560 23.80 23.00 23.80 22.20 24.60 59,500 23.119 -4.03%
2023-11-24 0 1.240 1.200 1.240 1.150 1.300 1,948,000 2,386,160 1.2249 24.80 24.00 24.80 23.00 26.00 97,400 24.499 4.20%
2023-11-23 0 1.190 1.170 1.190 1.170 1.250 1,170,000 1,386,480 1.1850 23.80 23.40 23.80 23.40 25.00 58,500 23.701 -4.03%
2023-11-22 0 1.240 1.170 1.240 1.120 1.260 1,446,000 1,704,160 1.1785 24.80 23.40 24.80 22.40 25.20 72,300 23.571 -0.80%
2023-11-21 0 1.250 1.220 1.260 1.180 1.300 1,908,000 2,336,040 1.2243 25.00 24.40 25.20 23.60 26.00 95,400 24.487 -0.79%
2023-11-20 0 1.260 1.240 1.260 1.210 1.330 5,466,000 6,914,680 1.2650 25.20 24.80 25.20 24.20 26.60 273,300 25.301 0.80%
2023-11-17 0 1.250 1.220 1.250 1.190 1.290 1,526,000 1,872,740 1.2272 25.00 24.40 25.00 23.80 25.80 76,300 24.544 4.17%
2023-11-16 0 1.200 1.190 1.200 1.140 1.250 2,186,000 2,614,400 1.1960 24.00 23.80 24.00 22.80 25.00 109,300 23.919 2.56%
2023-11-15 0 1.170 1.160 1.170 1.110 1.220 7,008,000 8,264,160 1.1792 23.40 23.20 23.40 22.20 24.40 350,400 23.585 0.00%
2023-11-14 0 1.170 1.120 1.170 1.020 1.250 5,027,000 5,562,970 1.1066 23.40 22.40 23.40 20.40 25.00 251,350 22.132 12.50%
2023-11-13 0 1.040 1.010 1.040 0.950 1.160 4,880,000 4,949,220 1.0142 20.80 20.20 20.80 19.00 23.20 244,000 20.284 -10.34%
2023-11-10 0 1.160 1.120 1.160 1.120 1.250 2,500,000 2,882,020 1.1528 23.20 22.40 23.20 22.40 25.00 125,000 23.056 -3.33%
2023-11-09 0 1.200 1.200 1.220 1.180 1.390 2,212,000 2,759,420 1.2475 24.00 24.00 24.40 23.60 27.80 110,600 24.950 -7.69%
2023-11-08 0 1.300 1.280 1.300 1.240 1.350 662,000 846,580 1.2788 26.00 25.60 26.00 24.80 27.00 33,100 25.576 -1.52%
2023-11-07 0 1.320 1.300 1.320 1.200 1.360 2,728,000 3,405,840 1.2485 26.40 26.00 26.40 24.00 27.20 136,400 24.970 1.54%
2023-11-06 0 1.300 1.300 1.310 1.300 1.460 2,472,000 3,297,400 1.3339 26.00 26.00 26.20 26.00 29.20 123,600 26.678 -8.45%
2023-11-03 0 1.420 1.380 1.420 1.330 1.470 2,472,000 3,430,540 1.3878 28.40 27.60 28.40 26.60 29.40 123,600 27.755 3.65%
2023-11-02 0 1.370 1.350 1.370 1.340 1.420 454,000 620,260 1.3662 27.40 27.00 27.40 26.80 28.40 22,700 27.324 -1.44%
2023-11-01 0 1.390 1.380 1.390 1.350 1.410 486,000 669,020 1.3766 27.80 27.60 27.80 27.00 28.20 24,300 27.532 1.46%
2023-10-31 0 1.370 1.360 1.370 1.360 1.520 1,830,000 2,577,740 1.4086 27.40 27.20 27.40 27.20 30.40 91,500 28.172 -2.14%
2023-10-30 0 1.400 1.380 1.400 1.370 1.480 1,348,000 1,887,940 1.4005 28.00 27.60 28.00 27.40 29.60 67,400 28.011 -2.78%
2023-10-27 0 1.440 1.420 1.440 1.370 1.450 1,954,000 2,744,660 1.4046 28.80 28.40 28.80 27.40 29.00 97,700 28.093 -1.37%
2023-10-26 0 1.460 1.450 1.460 1.380 1.680 2,598,000 3,846,680 1.4806 29.20 29.00 29.20 27.60 33.60 129,900 29.613 5.80%
2023-10-25 0 1.380 1.350 1.380 1.250 1.650 5,956,000 8,273,180 1.3890 27.60 27.00 27.60 25.00 33.00 297,800 27.781 -16.36%
2023-10-24 0 1.650 1.650 1.680 1.600 1.960 5,646,000 9,652,680 1.7096 33.00 33.00 33.60 32.00 39.20 282,300 34.193 -15.82%
2023-10-20 0 1.960 1.940 1.970 1.850 2.280 6,260,000 12,864,580 2.0550 39.20 38.80 39.40 37.00 45.60 313,000 41.101 -11.71%
2023-10-19 0 2.220 2.200 2.220 2.160 2.350 1,898,000 4,230,520 2.2289 44.40 44.00 44.40 43.20 47.00 94,900 44.579 0.00%
2023-10-18 0 2.220 2.220 2.230 2.200 2.370 1,778,000 4,009,840 2.2553 44.40 44.40 44.60 44.00 47.40 88,900 45.105 -3.48%
2023-10-17 0 2.300 2.290 2.300 2.110 2.460 5,938,000 13,478,320 2.2698 46.00 45.80 46.00 42.20 49.20 296,900 45.397 1.77%
2023-10-16 0 2.260 2.230 2.260 2.170 2.500 4,616,000 10,533,160 2.2819 45.20 44.60 45.20 43.40 50.00 230,800 45.638 -8.50%
2023-10-13 0 2.470 2.430 2.470 2.390 2.540 3,514,000 8,523,560 2.4256 49.40 48.60 49.40 47.80 50.80 175,700 48.512 0.00%
2023-10-12 0 2.470 2.470 2.480 2.460 2.640 2,128,000 5,315,800 2.4980 49.40 49.40 49.60 49.20 52.80 106,400 49.961 -1.98%
2023-10-11 0 2.520 2.510 2.530 2.520 2.790 1,586,000 4,129,900 2.6040 50.40 50.20 50.60 50.40 55.80 79,300 52.079 -1.56%
2023-10-10 0 2.560 2.550 2.560 2.420 2.600 3,430,000 8,671,400 2.5281 51.20 51.00 51.20 48.40 52.00 171,500 50.562 3.64%
2023-10-09 0 2.470 2.470 2.500 2.470 2.820 2,892,000 7,379,620 2.5517 49.40 49.40 50.00 49.40 56.40 144,600 51.035 -8.18%
2023-10-06 0 2.690 2.690 2.760 2.690 3.010 8,712,000 24,311,340 2.7906 53.80 53.80 55.20 53.80 60.20 435,600 55.811 -9.43%
2023-10-05 0 2.970 2.890 2.970 2.840 3.040 4,038,000 11,772,940 2.9155 59.40 57.80 59.40 56.80 60.80 201,900 58.311 -1.00%
2023-10-04 0 3.000 2.980 3.000 2.740 3.060 5,026,000 14,311,980 2.8476 60.00 59.60 60.00 54.80 61.20 251,300 56.952 8.30%
2023-10-03 0 2.770 2.760 2.770 2.620 2.800 2,405,400 6,559,390 2.7269 55.40 55.20 55.40 52.40 56.00 120,270 54.539 4.14%
2023-09-29 0 2.660 2.660 2.690 2.520 2.900 10,388,000 27,551,460 2.6522 53.20 53.20 53.80 50.40 58.00 519,400 53.045 1.14%
2023-09-28 0 2.630 2.630 2.640 2.570 2.690 1,710,000 4,504,340 2.6341 52.60 52.60 52.80 51.40 53.80 85,500 52.682 2.73%
2023-09-27 0 2.560 2.550 2.560 2.460 2.580 2,538,000 6,362,060 2.5067 51.20 51.00 51.20 49.20 51.60 126,900 50.134 3.64%
2023-09-26 0 2.470 2.460 2.470 2.470 2.590 2,212,000 5,573,660 2.5197 49.40 49.20 49.40 49.40 51.80 110,600 50.395 -0.80%
2023-09-25 0 2.490 2.490 2.520 2.490 2.640 3,556,000 8,978,040 2.5248 49.80 49.80 50.40 49.80 52.80 177,800 50.495 0.40%
2023-09-22 0 2.480 2.480 2.530 2.350 2.570 3,104,000 7,638,460 2.4608 49.60 49.60 50.60 47.00 51.40 155,200 49.217 5.08%
2023-09-21 0 2.360 2.320 2.360 2.120 2.490 3,002,000 6,823,500 2.2730 47.20 46.40 47.20 42.40 49.80 150,100 45.460 0.00%
2023-09-20 0 2.360 2.330 2.360 2.350 2.530 1,316,000 3,178,040 2.4149 47.20 46.60 47.20 47.00 50.60 65,800 48.298 -4.84%
2023-09-19 0 2.480 2.460 2.480 2.450 2.590 1,024,000 2,565,340 2.5052 49.60 49.20 49.60 49.00 51.80 51,200 50.104 -0.80%
2023-09-18 0 2.500 2.500 2.530 2.460 2.650 3,232,000 8,156,780 2.5238 50.00 50.00 50.60 49.20 53.00 161,600 50.475 -1.19%
2023-09-15 0 2.530 2.510 2.540 2.480 2.570 2,452,000 6,164,640 2.5141 50.60 50.20 50.80 49.60 51.40 122,600 50.283 -0.78%
2023-09-14 0 2.550 2.510 2.550 2.490 2.610 2,070,000 5,284,840 2.5531 51.00 50.20 51.00 49.80 52.20 103,500 51.061 -0.39%
2023-09-13 0 2.560 2.540 2.560 2.530 2.680 2,628,000 6,834,200 2.6005 51.20 50.80 51.20 50.60 53.60 131,400 52.011 -1.92%
2023-09-12 0 2.610 2.610 2.620 2.570 2.750 2,616,000 6,906,580 2.6401 52.20 52.20 52.40 51.40 55.00 130,800 52.803 -0.76%
2023-09-11 0 2.630 2.620 2.640 2.210 2.800 6,980,000 17,415,140 2.4950 52.60 52.40 52.80 44.20 56.00 349,000 49.900 3.54%
2023-09-07 0 2.540 2.530 2.550 2.480 2.790 4,818,000 12,497,080 2.5938 50.80 50.60 51.00 49.60 55.80 240,900 51.877 -5.22%
2023-09-06 0 2.680 2.680 2.690 2.480 2.830 11,390,000 30,420,960 2.6708 53.60 53.60 53.80 49.60 56.60 569,500 53.417 11.20%
2023-09-05 0 2.410 2.410 2.420 2.050 2.540 7,600,220 16,849,628 2.2170 48.20 48.20 48.40 41.00 50.80 380,011 44.340 16.99%
2023-09-04 0 2.060 2.050 2.070 1.830 2.140 4,438,000 8,922,100 2.0104 41.20 41.00 41.40 36.60 42.80 221,900 40.208 12.57%
2023-08-31 0 1.830 1.800 1.830 1.690 1.880 3,480,000 6,187,400 1.7780 36.60 36.00 36.60 33.80 37.60 174,000 35.560 8.28%
2023-08-30 0 1.690 1.680 1.690 1.670 1.800 1,014,000 1,740,240 1.7162 33.80 33.60 33.80 33.40 36.00 50,700 34.324 -3.43%
2023-08-29 0 1.750 1.730 1.750 1.640 1.800 1,708,000 2,929,740 1.7153 35.00 34.60 35.00 32.80 36.00 85,400 34.306 4.17%
2023-08-28 0 1.680 1.650 1.690 1.630 1.770 2,376,000 4,040,300 1.7005 33.60 33.00 33.80 32.60 35.40 118,800 34.009 5.66%
2023-08-25 0 1.590 1.550 1.590 1.450 1.690 2,002,000 3,160,380 1.5786 31.80 31.00 31.80 29.00 33.80 100,100 31.572 3.92%
2023-08-24 0 1.530 1.530 1.580 1.500 1.840 9,866,000 16,883,620 1.7113 30.60 30.60 31.60 30.00 36.80 493,300 34.226 0.66%
2023-08-23 0 1.520 1.470 1.520 1.180 1.600 6,786,000 9,759,760 1.4382 30.40 29.40 30.40 23.60 32.00 339,300 28.764 20.63%
2023-08-22 0 1.260 1.240 1.260 1.200 1.480 6,026,000 7,664,420 1.2719 25.20 24.80 25.20 24.00 29.60 301,300 25.438 -12.50%
2023-08-21 0 1.440 1.430 1.440 1.390 1.630 3,470,000 5,064,040 1.4594 28.80 28.60 28.80 27.80 32.60 173,500 29.188 -11.11%
2023-08-18 0 1.620 1.560 1.620 1.310 1.700 3,132,000 4,931,940 1.5747 32.40 31.20 32.40 26.20 34.00 156,600 31.494 18.25%
2023-08-17 0 1.370 1.370 1.390 1.250 1.480 4,496,000 6,050,300 1.3457 27.40 27.40 27.80 25.00 29.60 224,800 26.914 -8.05%
2023-08-16 0 1.490 1.470 1.490 1.380 1.630 2,720,000 3,985,520 1.4653 29.80 29.40 29.80 27.60 32.60 136,000 29.305 -8.02%
2023-08-15 0 1.620 1.610 1.620 1.370 1.910 7,472,000 11,695,360 1.5652 32.40 32.20 32.40 27.40 38.20 373,600 31.304 -11.96%
2023-08-14 0 1.840 1.820 1.840 1.810 1.990 1,932,000 3,630,640 1.8792 36.80 36.40 36.80 36.20 39.80 96,600 37.584 -7.07%
2023-08-11 0 1.980 1.900 1.980 1.820 2.050 3,884,000 7,436,200 1.9146 39.60 38.00 39.60 36.40 41.00 194,200 38.291 -1.00%
2023-08-10 0 2.000 1.940 2.000 1.900 2.160 2,696,000 5,358,620 1.9876 40.00 38.80 40.00 38.00 43.20 134,800 39.752 -3.38%
2023-08-09 0 2.070 2.010 2.080 1.920 2.200 5,116,000 10,324,940 2.0182 41.40 40.20 41.60 38.40 44.00 255,800 40.363 -2.36%
2023-08-08 0 2.120 2.100 2.120 1.990 2.460 4,256,000 9,232,100 2.1692 42.40 42.00 42.40 39.80 49.20 212,800 43.384 -10.17%
2023-08-07 0 2.360 2.340 2.360 2.320 2.500 2,058,000 4,915,540 2.3885 47.20 46.80 47.20 46.40 50.00 102,900 47.770 -5.60%
2023-08-04 0 2.500 2.470 2.500 2.340 2.650 2,156,000 5,317,540 2.4664 50.00 49.40 50.00 46.80 53.00 107,800 49.328 -4.58%
2023-08-03 0 2.620 2.570 2.620 2.560 2.850 1,722,000 4,620,160 2.6830 52.40 51.40 52.40 51.20 57.00 86,100 53.660 -7.75%
2023-08-02 0 2.840 2.810 2.840 2.750 3.020 1,874,000 5,289,740 2.8227 56.80 56.20 56.80 55.00 60.40 93,700 56.454 -6.27%
2023-08-01 0 3.030 2.970 3.030 2.720 3.200 4,016,000 11,786,220 2.9348 60.60 59.40 60.60 54.40 64.00 200,800 58.696 -0.66%
2023-07-31 0 3.050 3.010 3.050 3.000 3.280 1,796,000 5,483,760 3.0533 61.00 60.20 61.00 60.00 65.60 89,800 61.066 1.67%
2023-07-28 0 3.000 2.860 3.000 2.860 3.300 3,068,000 9,423,280 3.0715 60.00 57.20 60.00 57.20 66.00 153,400 61.429 3.45%
2023-07-27 0 2.900 2.870 2.910 2.440 3.480 4,440,000 12,713,600 2.8634 58.00 57.40 58.20 48.80 69.60 222,000 57.268 16.00%
2023-07-26 0 2.500 2.450 2.500 2.380 2.530 1,538,000 3,778,220 2.4566 50.00 49.00 50.00 47.60 50.60 76,900 49.132 5.04%
2023-07-25 0 2.380 2.360 2.380 2.250 2.540 1,688,000 3,989,800 2.3636 47.60 47.20 47.60 45.00 50.80 84,400 47.273 5.31%
2023-07-24 0 2.260 2.160 2.260 2.180 2.390 692,000 1,567,720 2.2655 45.20 43.20 45.20 43.60 47.80 34,600 45.310 -3.83%
2023-07-21 0 2.350 2.340 2.350 2.330 2.540 986,000 2,362,400 2.3959 47.00 46.80 47.00 46.60 50.80 49,300 47.919 -5.62%
2023-07-20 0 2.490 2.460 2.490 2.400 2.520 1,106,000 2,687,500 2.4299 49.80 49.20 49.80 48.00 50.40 55,300 48.599 0.81%
2023-07-19 0 2.470 2.420 2.470 2.400 2.520 728,000 1,768,580 2.4294 49.40 48.40 49.40 48.00 50.40 36,400 48.587 -0.80%
2023-07-18 0 2.490 2.440 2.490 2.430 2.540 750,000 1,855,460 2.4739 49.80 48.80 49.80 48.60 50.80 37,500 49.479 0.40%
2023-07-14 0 2.480 2.450 2.480 2.460 2.570 724,000 1,812,800 2.5039 49.60 49.00 49.60 49.20 51.40 36,200 50.077 -3.50%
2023-07-13 0 2.570 2.530 2.570 2.530 2.640 688,000 1,763,960 2.5639 51.40 50.60 51.40 50.60 52.80 34,400 51.278 -0.39%
2023-07-12 0 2.580 2.530 2.580 2.420 2.940 1,392,000 3,565,640 2.5615 51.60 50.60 51.60 48.40 58.80 69,600 51.230 1.57%
2023-07-11 0 2.540 2.510 2.540 2.500 2.720 1,042,000 2,671,040 2.5634 50.80 50.20 50.80 50.00 54.40 52,100 51.268 -5.93%
2023-07-10 0 2.700 2.640 2.700 2.580 2.860 1,528,000 4,078,340 2.6691 54.00 52.80 54.00 51.60 57.20 76,400 53.381 -3.57%
2023-07-07 0 2.800 2.780 2.800 2.770 2.990 1,828,000 5,185,800 2.8369 56.00 55.60 56.00 55.40 59.80 91,400 56.737 -4.44%
2023-07-06 0 2.930 2.870 2.930 2.750 2.960 1,488,000 4,231,656 2.8439 58.60 57.40 58.60 55.00 59.20 74,400 56.877 3.17%
2023-07-05 0 2.840 2.800 2.840 2.770 2.990 1,440,000 4,056,520 2.8170 56.80 56.00 56.80 55.40 59.80 72,000 56.341 1.43%
2023-07-04 0 2.800 2.780 2.810 2.750 3.100 2,158,000 6,214,380 2.8797 56.00 55.60 56.20 55.00 62.00 107,900 57.594 -6.98%
2023-07-03 0 3.010 2.960 3.010 2.930 3.390 4,022,000 12,122,880 3.0141 60.20 59.20 60.20 58.60 67.80 201,100 60.283 -5.94%
2023-06-30 0 3.200 3.200 3.220 2.870 3.480 2,420,000 7,483,200 3.0922 64.00 64.00 64.40 57.40 69.60 121,000 61.845 3.90%
2023-06-29 0 3.080 3.070 3.080 2.830 3.280 4,760,000 14,177,540 2.9785 61.60 61.40 61.60 56.60 65.60 238,000 59.569 -3.75%
2023-06-28 0 3.200 3.200 3.270 3.110 4.000 4,346,000 14,933,100 3.4361 64.00 64.00 65.40 62.20 80.00 217,300 68.721 -19.19%
2023-06-27 0 3.960 3.900 3.960 3.760 4.800 8,746,000 36,090,940 4.1266 79.20 78.00 79.20 75.20 96.00 437,300 82.531 5.04%
2023-06-26 0 3.770 3.760 3.780 2.080 3.900 8,850,000 28,015,320 3.1656 75.40 75.20 75.60 41.60 78.00 442,500 63.311 81.25%
2023-06-23 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2023-06-21 1 2.080 2.020 2.090 1.810 2.730 6,104,000 12,243,000 2.0057 41.60 40.40 41.80 36.20 54.60 305,200 40.115 -22.96%
2023-06-20 0 2.700 2.700 2.780 2.700 4.070 5,826,000 19,441,660 3.3371 54.00 54.00 55.60 54.00 81.40 291,300 66.741 -33.82%
2023-06-19 0 4.080 4.030 4.080 3.920 4.380 2,608,000 10,822,080 4.1496 81.60 80.60 81.60 78.40 87.60 130,400 82.991 -7.27%
2023-06-16 0 4.400 4.370 4.410 4.300 4.460 1,576,000 6,872,680 4.3608 88.00 87.40 88.20 86.00 89.20 78,800 87.217 -0.23%
2023-06-15 0 4.410 4.390 4.410 4.370 4.590 1,532,000 6,786,700 4.4300 88.20 87.80 88.20 87.40 91.80 76,600 88.599 0.23%
2023-06-14 0 4.400 4.370 4.400 4.270 4.450 3,366,000 14,637,240 4.3486 88.00 87.40 88.00 85.40 89.00 168,300 86.971 0.23%
2023-06-13 0 4.390 4.330 4.390 4.260 4.520 1,770,000 7,719,656 4.3614 87.80 86.60 87.80 85.20 90.40 88,500 87.228 -1.13%
2023-06-12 0 4.440 4.410 4.440 4.200 4.630 3,136,000 13,596,380 4.3356 88.80 88.20 88.80 84.00 92.60 156,800 86.712 -0.22%
2023-06-09 0 4.450 4.430 4.450 3.800 4.560 7,340,000 30,242,480 4.1202 89.00 88.60 89.00 76.00 91.20 367,000 82.405 -2.84%
2023-06-08 0 4.580 4.540 4.580 4.380 4.940 2,214,000 10,165,860 4.5916 91.60 90.80 91.60 87.60 98.80 110,700 91.833 -5.95%
2023-06-07 0 4.870 4.830 4.870 4.680 5.290 2,004,000 9,850,000 4.9152 97.40 96.60 97.40 93.60 105.8 100,200 98.303 -5.62%
2023-06-06 0 5.160 5.130 5.160 5.100 5.380 976,000 5,071,480 5.1962 103.2 102.6 103.2 102.0 107.6 48,800 103.92 -3.37%
2023-06-05 0 5.340 5.320 5.340 5.320 5.570 1,066,000 5,739,480 5.3841 106.8 106.4 106.8 106.4 111.4 53,300 107.68 -1.84%
2023-06-02 0 5.440 5.400 5.440 5.020 5.800 2,552,000 13,963,960 5.4718 108.8 108.0 108.8 100.4 116.0 127,600 109.44 1.30%
2023-06-01 0 5.370 5.370 5.390 4.820 5.600 2,666,000 13,854,900 5.1969 107.4 107.4 107.8 96.40 112.0 133,300 103.94 5.50%
2023-05-31 0 5.090 5.050 5.090 4.360 5.250 3,138,660 15,164,939 4.8317 101.8 101.0 101.8 87.20 105.0 156,933 96.633 1.60%
2023-05-30 0 5.010 4.910 5.010 3.600 6.000 7,680,000 33,940,220 4.4193 100.2 98.20 100.2 72.00 120.0 384,000 88.386 -12.72%
2023-05-29 0 5.740 5.720 5.740 5.570 6.500 3,340,000 19,918,300 5.9636 114.8 114.4 114.8 111.4 130.0 167,000 119.27 -11.01%
2023-05-25 0 6.450 6.440 6.460 6.290 6.620 1,954,000 12,615,800 6.4564 129.0 128.8 129.2 125.8 132.4 97,700 129.13 -2.71%
2023-05-24 0 6.630 6.610 6.630 6.580 6.780 754,000 5,008,920 6.6431 132.6 132.2 132.6 131.6 135.6 37,700 132.86 -2.21%
2023-05-23 0 6.780 6.740 6.780 6.630 6.890 960,000 6,455,120 6.7241 135.6 134.8 135.6 132.6 137.8 48,000 134.48 -0.59%
2023-05-22 0 6.820 6.710 6.820 6.640 6.920 2,904,000 19,495,820 6.7134 136.4 134.2 136.4 132.8 138.4 145,200 134.27 0.44%
2023-05-19 0 6.790 6.700 6.790 6.480 6.790 894,000 5,940,960 6.6454 135.8 134.0 135.8 129.6 135.8 44,700 132.91 0.00%
2023-05-18 0 6.790 6.710 6.800 6.660 6.870 634,000 4,263,540 6.7248 135.8 134.2 136.0 133.2 137.4 31,700 134.50 -0.73%
2023-05-17 0 6.840 6.770 6.840 6.640 6.900 674,000 4,555,240 6.7585 136.8 135.4 136.8 132.8 138.0 33,700 135.17 0.15%
2023-05-16 0 6.830 6.830 6.840 6.730 6.980 1,376,000 9,389,980 6.8241 136.6 136.6 136.8 134.6 139.6 68,800 136.48 1.04%
2023-05-15 0 6.760 6.720 6.760 6.610 6.800 470,000 3,137,080 6.6746 135.2 134.4 135.2 132.2 136.0 23,500 133.49 1.50%
2023-05-12 0 6.660 6.660 6.730 6.660 6.890 966,000 6,544,680 6.7750 133.2 133.2 134.6 133.2 137.8 48,300 135.50 -3.90%
2023-05-11 0 6.930 6.850 6.930 6.720 6.930 696,000 4,748,200 6.8221 138.6 137.0 138.6 134.4 138.6 34,800 136.44 0.14%
2023-05-10 0 6.920 6.800 6.930 6.770 6.990 1,246,000 8,531,040 6.8467 138.4 136.0 138.6 135.4 139.8 62,300 136.93 -1.00%
2023-05-09 0 6.990 6.920 6.990 6.810 6.990 700,000 4,859,080 6.9415 139.8 138.4 139.8 136.2 139.8 35,000 138.83 0.58%
2023-05-08 0 6.950 6.860 6.970 6.400 6.990 2,330,000 15,666,880 6.7240 139.0 137.2 139.4 128.0 139.8 116,500 134.48 0.58%
2023-05-05 0 6.910 6.850 6.910 6.780 7.180 872,000 6,021,080 6.9049 138.2 137.0 138.2 135.6 143.6 43,600 138.10 -1.85%
2023-05-04 0 7.040 6.990 7.040 6.960 7.130 624,100 4,373,500 7.0077 140.8 139.8 140.8 139.2 142.6 31,205 140.15 -1.26%
2023-05-03 0 7.130 7.080 7.140 7.000 7.440 430,000 3,073,260 7.1471 142.6 141.6 142.8 140.0 148.8 21,500 142.94 -1.38%
2023-05-02 0 7.230 7.100 7.230 7.050 7.500 780,000 5,642,360 7.2338 144.6 142.0 144.6 141.0 150.0 39,000 144.68 -2.43%
2023-04-28 0 7.410 7.360 7.420 7.270 7.680 2,079,200 15,428,380 7.4203 148.2 147.2 148.4 145.4 153.6 103,960 148.41 -2.63%
2023-04-27 0 7.610 7.550 7.610 7.560 7.960 730,000 5,628,700 7.7105 152.2 151.0 152.2 151.2 159.2 36,500 154.21 -2.06%
2023-04-26 0 7.770 7.720 7.770 7.700 7.950 1,019,000 7,935,470 7.7875 155.4 154.4 155.4 154.0 159.0 50,950 155.75 -0.13%
2023-04-25 0 7.780 7.710 7.780 7.700 8.330 3,186,000 24,800,540 7.7842 155.6 154.2 155.6 154.0 166.6 159,300 155.68 0.65%
2023-04-24 0 7.730 7.700 7.730 7.030 8.380 3,511,000 27,302,800 7.7764 154.6 154.0 154.6 140.6 167.6 175,550 155.53 12.85%
2023-04-21 1 - - - - - 0 0 - 137.0 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 137.0 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 137.0 - - - - 0 - 0.00%
2023-04-18 0 6.850 6.810 6.850 6.350 7.880 4,449,500 31,770,004 7.1401 137.0 136.2 137.0 127.0 157.6 222,475 142.80 -8.67%
2023-04-17 1 - - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 150.0 - - - - 0 - 0.00%
2023-04-12 0 7.500 7.460 7.510 7.410 7.620 1,592,000 11,911,820 7.4823 150.0 149.2 150.2 148.2 152.4 79,600 149.65 -1.83%
2023-04-11 0 7.640 7.510 7.640 7.410 7.740 2,834,000 21,474,520 7.5775 152.8 150.2 152.8 148.2 154.8 141,700 151.55 -1.29%
2023-04-06 0 7.740 7.690 7.740 7.540 7.780 1,428,000 10,956,260 7.6725 154.8 153.8 154.8 150.8 155.6 71,400 153.45 0.26%
2023-04-04 0 7.720 7.720 7.730 7.420 7.870 2,384,000 18,130,900 7.6052 154.4 154.4 154.6 148.4 157.4 119,200 152.10 0.13%
2023-04-03 0 7.710 7.700 7.800 7.670 8.100 3,394,000 26,632,160 7.8468 154.2 154.0 156.0 153.4 162.0 169,700 156.94 -1.78%
2023-03-31 0 7.850 7.850 7.900 7.610 8.000 2,470,000 19,214,040 7.7790 157.0 157.0 158.0 152.2 160.0 123,500 155.58 1.42%
2023-03-30 0 7.740 7.740 7.750 7.300 7.880 6,350,000 48,563,680 7.6478 154.8 154.8 155.0 146.0 157.6 317,500 152.96 0.13%
2023-03-29 0 7.730 7.730 7.790 7.700 7.990 3,574,000 27,897,720 7.8057 154.6 154.6 155.8 154.0 159.8 178,700 156.11 0.00%
2023-03-28 0 7.730 7.730 7.750 7.660 8.060 3,274,100 25,494,412 7.7867 154.6 154.6 155.0 153.2 161.2 163,705 155.73 -3.37%
2023-03-27 0 8.000 8.000 8.090 7.840 8.390 3,836,000 30,737,480 8.0129 160.0 160.0 161.8 156.8 167.8 191,800 160.26 -3.15%
2023-03-24 0 8.260 8.190 8.260 8.040 8.430 3,498,000 28,806,320 8.2351 165.2 163.8 165.2 160.8 168.6 174,900 164.70 -1.43%
2023-03-23 0 8.380 8.380 8.400 8.330 8.510 1,301,000 10,933,950 8.4043 167.6 167.6 168.0 166.6 170.2 65,050 168.09 -0.95%
2023-03-22 0 8.460 8.440 8.470 8.360 8.530 1,376,000 11,592,600 8.4249 169.2 168.8 169.4 167.2 170.6 68,800 168.50 0.48%
2023-03-21 0 8.420 8.420 8.560 8.300 8.890 2,216,000 18,871,600 8.5161 168.4 168.4 171.2 166.0 177.8 110,800 170.32 -0.94%
2023-03-20 0 8.500 8.500 8.510 8.330 8.900 2,026,000 17,251,400 8.5150 170.0 170.0 170.2 166.6 178.0 101,300 170.30 -2.63%
2023-03-17 0 8.730 8.700 8.730 8.300 8.900 3,108,000 26,472,960 8.5177 174.6 174.0 174.6 166.0 178.0 155,400 170.35 2.46%
2023-03-16 0 8.520 8.440 8.520 8.390 9.220 3,304,000 28,082,758 8.4996 170.4 168.8 170.4 167.8 184.4 165,200 169.99 1.55%
2023-03-15 0 8.390 8.380 8.390 8.370 9.300 6,580,000 57,218,200 8.6958 167.8 167.6 167.8 167.4 186.0 329,000 173.92 -8.90%
2023-03-14 0 9.210 9.210 9.250 9.200 9.770 3,586,000 33,607,820 9.3720 184.2 184.2 185.0 184.0 195.4 179,300 187.44 -4.16%
2023-03-13 0 9.610 9.510 9.610 8.900 9.970 11,536,000 109,730,960 9.5120 192.2 190.2 192.2 178.0 199.4 576,800 190.24 -1.64%
2023-03-10 0 9.770 9.740 9.770 9.740 10.00 5,750,000 56,355,860 9.8010 195.4 194.8 195.4 194.8 200.0 287,500 196.02 -1.81%
2023-03-09 0 9.950 9.950 9.960 9.560 10.06 5,126,000 50,491,200 9.8500 199.0 199.0 199.2 191.2 201.2 256,300 197.00 0.30%
2023-03-08 0 9.920 9.890 9.920 9.800 10.16 6,598,000 65,554,480 9.9355 198.4 197.8 198.4 196.0 203.2 329,900 198.71 0.40%
2023-03-07 0 9.880 9.850 9.880 9.020 9.990 13,330,000 125,973,300 9.4504 197.6 197.0 197.6 180.4 199.8 666,500 189.01 9.78%
2023-03-06 0 9.000 9.000 9.010 8.760 9.340 8,518,000 76,953,660 9.0342 180.0 180.0 180.2 175.2 186.8 425,900 180.68 2.39%
2023-03-03 0 8.790 8.790 8.800 7.860 8.790 5,876,000 47,418,200 8.0698 175.8 175.8 176.0 157.2 175.8 293,800 161.40 11.97%
2023-03-02 0 7.850 7.840 7.850 7.680 8.040 2,858,000 22,287,620 7.7983 157.0 156.8 157.0 153.6 160.8 142,900 155.97 2.21%
2023-03-01 0 7.680 7.670 7.690 7.640 7.740 1,234,000 9,487,720 7.6886 153.6 153.4 153.8 152.8 154.8 61,700 153.77 -0.65%
2023-02-28 0 7.730 7.700 7.730 7.650 7.920 1,600,000 12,383,800 7.7399 154.6 154.0 154.6 153.0 158.4 80,000 154.80 1.05%
2023-02-27 0 7.650 7.630 7.650 7.440 7.680 2,318,000 17,543,560 7.5684 153.0 152.6 153.0 148.8 153.6 115,900 151.37 0.13%
2023-02-24 0 7.640 7.610 7.640 7.540 7.740 1,378,000 10,495,940 7.6168 152.8 152.2 152.8 150.8 154.8 68,900 152.34 0.00%
2023-02-23 0 7.640 7.600 7.640 7.500 7.670 1,802,000 13,657,080 7.5788 152.8 152.0 152.8 150.0 153.4 90,100 151.58 0.26%
2023-02-22 0 7.620 7.600 7.620 7.540 7.790 1,746,000 13,348,820 7.6454 152.4 152.0 152.4 150.8 155.8 87,300 152.91 -1.42%
2023-02-21 0 7.730 7.560 7.730 7.500 7.780 1,528,000 11,608,500 7.5972 154.6 151.2 154.6 150.0 155.6 76,400 151.94 1.71%
2023-02-20 0 7.600 7.550 7.600 7.520 7.850 1,602,000 12,305,760 7.6815 152.0 151.0 152.0 150.4 157.0 80,100 153.63 -0.65%
2023-02-17 0 7.650 7.600 7.650 7.540 7.830 1,302,000 9,956,380 7.6470 153.0 152.0 153.0 150.8 156.6 65,100 152.94 -0.13%
2023-02-16 0 7.660 7.630 7.660 7.590 7.770 1,336,000 10,231,460 7.6583 153.2 152.6 153.2 151.8 155.4 66,800 153.17 -0.65%
2023-02-15 0 7.710 7.650 7.700 7.600 7.830 1,356,000 10,434,260 7.6949 154.2 153.0 154.0 152.0 156.6 67,800 153.90 -0.90%
2023-02-14 0 7.780 7.720 7.790 7.680 7.980 1,740,000 13,545,360 7.7847 155.6 154.4 155.8 153.6 159.6 87,000 155.69 0.00%
2023-02-13 0 7.780 7.780 7.810 7.750 8.060 1,692,000 13,254,020 7.8333 155.6 155.6 156.2 155.0 161.2 84,600 156.67 -1.14%
2023-02-10 0 7.870 7.800 7.870 7.740 7.970 1,982,000 15,496,760 7.8187 157.4 156.0 157.4 154.8 159.4 99,100 156.37 -0.38%
2023-02-09 0 7.900 7.860 7.900 7.840 8.000 1,468,000 11,594,020 7.8978 158.0 157.2 158.0 156.8 160.0 73,400 157.96 -1.25%
2023-02-08 0 8.000 7.930 8.000 7.830 8.070 2,299,000 18,246,370 7.9367 160.0 158.6 160.0 156.6 161.4 114,950 158.73 0.63%
2023-02-07 0 7.950 7.900 7.950 7.740 8.190 1,924,000 15,206,060 7.9034 159.0 158.0 159.0 154.8 163.8 96,200 158.07 1.92%
2023-02-06 0 7.800 7.750 7.800 7.700 7.880 898,000 6,972,660 7.7647 156.0 155.0 156.0 154.0 157.6 44,900 155.29 -0.26%
2023-02-03 0 7.820 7.750 7.820 7.670 7.970 3,050,000 23,796,740 7.8022 156.4 155.0 156.4 153.4 159.4 152,500 156.04 -0.89%
2023-02-02 0 7.890 7.860 7.890 7.740 7.930 1,380,000 10,842,940 7.8572 157.8 157.2 157.8 154.8 158.6 69,000 157.14 -0.50%
2023-02-01 0 7.930 7.900 7.930 7.750 8.070 1,612,000 12,684,740 7.8689 158.6 158.0 158.6 155.0 161.4 80,600 157.38 -0.13%
2023-01-31 0 7.940 7.900 7.950 7.620 8.150 1,590,000 12,562,180 7.9007 158.8 158.0 159.0 152.4 163.0 79,500 158.01 -1.73%
2023-01-30 0 8.080 7.950 8.080 7.710 8.190 1,814,000 14,380,520 7.9275 161.6 159.0 161.6 154.2 163.8 90,700 158.55 0.00%
2023-01-27 0 8.080 7.900 8.080 7.670 8.240 2,342,000 18,416,840 7.8637 161.6 158.0 161.6 153.4 164.8 117,100 157.27 1.25%
2023-01-26 0 7.980 7.930 7.980 7.940 8.340 1,306,000 10,527,680 8.0610 159.6 158.6 159.6 158.8 166.8 65,300 161.22 -4.32%
2023-01-20 0 8.340 8.300 8.340 7.400 8.480 1,762,000 13,785,800 7.8240 166.8 166.0 166.8 148.0 169.6 88,100 156.48 9.88%
2023-01-19 0 7.590 7.570 7.590 7.530 7.660 1,362,000 10,371,060 7.6146 151.8 151.4 151.8 150.6 153.2 68,100 152.29 -1.17%
2023-01-18 0 7.680 7.680 7.690 7.610 7.750 1,376,000 10,584,960 7.6926 153.6 153.6 153.8 152.2 155.0 68,800 153.85 -0.90%
2023-01-17 0 7.750 7.720 7.750 7.600 7.810 2,158,000 16,672,540 7.7259 155.0 154.4 155.0 152.0 156.2 107,900 154.52 -0.90%
2023-01-16 0 7.820 7.770 7.820 7.550 7.920 4,086,000 31,555,900 7.7229 156.4 155.4 156.4 151.0 158.4 204,300 154.46 -0.26%
2023-01-13 0 7.840 7.800 7.840 7.720 7.940 2,840,000 22,280,160 7.8451 156.8 156.0 156.8 154.4 158.8 142,000 156.90 -1.01%
2023-01-12 0 7.920 7.860 7.920 7.770 7.990 1,467,800 11,577,914 7.8879 158.4 157.2 158.4 155.4 159.8 73,390 157.76 -0.50%
2023-01-11 0 7.960 7.930 7.960 7.820 8.030 1,496,000 11,881,980 7.9425 159.2 158.6 159.2 156.4 160.6 74,800 158.85 -0.38%
2023-01-10 0 7.990 7.940 7.990 7.880 8.140 1,338,000 10,671,800 7.9759 159.8 158.8 159.8 157.6 162.8 66,900 159.52 -1.11%
2023-01-09 0 8.080 8.000 8.080 7.720 8.230 2,380,000 18,848,580 7.9196 161.6 160.0 161.6 154.4 164.6 119,000 158.39 -0.12%
2023-01-06 0 8.090 8.010 8.100 7.600 8.100 3,010,000 23,528,700 7.8168 161.8 160.2 162.0 152.0 162.0 150,500 156.34 2.80%
2023-01-05 0 7.870 7.840 7.870 7.790 8.410 2,138,000 17,101,300 7.9987 157.4 156.8 157.4 155.8 168.2 106,900 159.97 -2.60%
2023-01-04 0 8.080 8.020 8.080 7.900 8.370 2,962,000 23,765,300 8.0234 161.6 160.4 161.6 158.0 167.4 148,100 160.47 -2.06%
2023-01-03 0 8.250 8.200 8.250 8.130 8.950 5,704,000 48,502,400 8.5032 165.0 164.0 165.0 162.6 179.0 285,200 170.06 -6.25%
2022-12-30 0 8.800 8.750 8.800 8.660 9.000 3,564,000 31,385,380 8.8062 176.0 175.0 176.0 173.2 180.0 178,200 176.12 -2.33%
2022-12-29 0 9.010 8.940 9.010 8.680 9.110 4,498,000 39,864,600 8.8627 180.2 178.8 180.2 173.6 182.2 224,900 177.25 3.56%
2022-12-28 0 8.700 8.680 8.700 8.510 8.790 4,686,000 40,573,520 8.6585 174.0 173.6 174.0 170.2 175.8 234,300 173.17 1.40%
2022-12-23 0 8.580 8.500 8.580 8.370 8.650 4,236,000 35,845,280 8.4621 171.6 170.0 171.6 167.4 173.0 211,800 169.24 0.12%
2022-12-22 0 8.570 8.510 8.560 8.280 8.680 3,842,000 32,236,520 8.3906 171.4 170.2 171.2 165.6 173.6 192,100 167.81 1.66%
2022-12-21 0 8.430 8.350 8.430 8.380 8.800 1,434,000 12,209,620 8.5144 168.6 167.0 168.6 167.6 176.0 71,700 170.29 -0.94%
2022-12-20 0 8.510 8.490 8.520 8.390 8.690 2,308,000 19,707,880 8.5389 170.2 169.8 170.4 167.8 173.8 115,400 170.78 -1.50%
2022-12-19 0 8.640 8.600 8.650 8.390 8.810 2,590,000 22,396,380 8.6473 172.8 172.0 173.0 167.8 176.2 129,500 172.95 0.70%
2022-12-16 0 8.580 8.580 8.600 8.570 9.060 1,572,000 13,657,500 8.6880 171.6 171.6 172.0 171.4 181.2 78,600 173.76 -0.92%
2022-12-15 0 8.660 8.610 8.660 8.590 9.190 1,624,000 14,235,140 8.7655 173.2 172.2 173.2 171.8 183.8 81,200 175.31 -0.69%
2022-12-14 0 8.720 8.680 8.720 8.680 9.000 1,598,200 14,102,934 8.8243 174.4 173.6 174.4 173.6 180.0 79,910 176.49 -0.80%
2022-12-13 0 8.790 8.710 8.790 8.620 9.200 2,428,000 21,588,640 8.8915 175.8 174.2 175.8 172.4 184.0 121,400 177.83 -3.93%
2022-12-12 0 9.150 9.100 9.150 8.930 9.380 4,568,000 41,930,000 9.1791 183.0 182.0 183.0 178.6 187.6 228,400 183.58 1.78%
2022-12-09 0 8.990 8.740 8.990 8.630 9.000 4,930,000 43,412,080 8.8057 179.8 174.8 179.8 172.6 180.0 246,500 176.11 0.33%
2022-12-08 0 8.960 8.900 8.960 8.850 9.090 4,506,000 40,371,440 8.9595 179.2 178.0 179.2 177.0 181.8 225,300 179.19 0.00%
2022-12-07 0 8.960 8.930 8.960 8.060 9.200 5,288,000 46,167,900 8.7307 179.2 178.6 179.2 161.2 184.0 264,400 174.61 11.17%
2022-12-06 0 8.060 8.010 8.070 7.550 8.200 2,879,120 22,503,735 7.8162 161.2 160.2 161.4 151.0 164.0 143,956 156.32 5.36%
2022-12-05 0 7.650 7.590 7.650 7.460 7.880 2,620,000 19,906,260 7.5978 153.0 151.8 153.0 149.2 157.6 131,000 151.96 1.06%
2022-12-02 0 7.570 7.550 7.570 7.530 7.860 1,386,000 10,580,620 7.6339 151.4 151.0 151.4 150.6 157.2 69,300 152.68 0.53%
2022-12-01 0 7.530 7.520 7.530 7.450 7.560 1,874,000 14,063,100 7.5043 150.6 150.4 150.6 149.0 151.2 93,700 150.09 0.13%
2022-11-30 0 7.520 7.500 7.520 7.500 7.630 1,348,000 10,161,200 7.5380 150.4 150.0 150.4 150.0 152.6 67,400 150.76 -0.13%
2022-11-29 0 7.530 7.500 7.530 7.440 7.550 1,412,000 10,606,600 7.5118 150.6 150.0 150.6 148.8 151.0 70,600 150.24 -0.40%
2022-11-28 0 7.560 7.510 7.560 7.500 7.620 1,642,000 12,397,440 7.5502 151.2 150.2 151.2 150.0 152.4 82,100 151.00 0.13%
2022-11-25 0 7.550 7.500 7.550 7.430 7.880 1,996,000 15,111,720 7.5710 151.0 150.0 151.0 148.6 157.6 99,800 151.42 0.27%
2022-11-24 0 7.530 7.480 7.530 7.450 7.580 2,518,000 18,923,800 7.5154 150.6 149.6 150.6 149.0 151.6 125,900 150.31 -0.79%
2022-11-23 0 7.590 7.510 7.590 7.430 7.600 2,502,000 18,840,740 7.5303 151.8 150.2 151.8 148.6 152.0 125,100 150.61 0.53%
2022-11-22 0 7.550 7.500 7.550 7.460 7.640 2,930,000 22,090,820 7.5395 151.0 150.0 151.0 149.2 152.8 146,500 150.79 -0.66%
2022-11-21 0 7.600 7.560 7.600 7.460 7.660 1,924,000 14,575,280 7.5755 152.0 151.2 152.0 149.2 153.2 96,200 151.51 -0.52%
2022-11-18 0 7.640 7.560 7.650 7.420 7.700 1,974,000 14,888,720 7.5424 152.8 151.2 153.0 148.4 154.0 98,700 150.85 0.13%
2022-11-17 0 7.630 7.500 7.630 7.480 7.670 1,606,000 12,137,160 7.5574 152.6 150.0 152.6 149.6 153.4 80,300 151.15 -0.65%
2022-11-16 0 7.680 7.590 7.680 7.500 7.690 2,052,000 15,575,680 7.5905 153.6 151.8 153.6 150.0 153.8 102,600 151.81 0.66%
2022-11-15 0 7.630 7.590 7.630 7.420 7.850 2,544,000 19,376,820 7.6167 152.6 151.8 152.6 148.4 157.0 127,200 152.33 -2.18%
2022-11-14 0 7.800 7.510 7.800 7.160 7.880 3,366,000 24,843,300 7.3807 156.0 150.2 156.0 143.2 157.6 168,300 147.61 4.14%
2022-11-11 0 7.490 7.270 7.490 7.190 7.640 2,502,000 18,513,860 7.3996 149.8 145.4 149.8 143.8 152.8 125,100 147.99 0.40%
2022-11-10 0 7.460 7.460 7.490 7.360 7.760 3,038,000 22,881,180 7.5317 149.2 149.2 149.8 147.2 155.2 151,900 150.63 -1.97%
2022-11-09 0 7.610 7.590 7.610 7.510 7.770 5,026,000 38,373,640 7.6350 152.2 151.8 152.2 150.2 155.4 251,300 152.70 -0.65%
2022-11-08 0 7.660 7.660 7.700 7.600 7.910 5,150,000 39,792,380 7.7267 153.2 153.2 154.0 152.0 158.2 257,500 154.53 -1.42%
2022-11-07 0 7.770 7.750 7.770 7.700 7.940 5,194,000 40,498,740 7.7972 155.4 155.0 155.4 154.0 158.8 259,700 155.94 -1.40%
2022-11-04 0 7.880 7.770 7.880 7.480 7.890 3,006,000 22,972,920 7.6424 157.6 155.4 157.6 149.6 157.8 150,300 152.85 1.94%
2022-11-03 0 7.730 7.680 7.730 7.630 7.870 5,250,000 40,731,800 7.7584 154.6 153.6 154.6 152.6 157.4 262,500 155.17 -1.15%
2022-11-02 0 7.820 7.800 7.840 7.730 7.880 3,110,000 24,334,520 7.8246 156.4 156.0 156.8 154.6 157.6 155,500 156.49 -0.26%
2022-11-01 0 7.840 7.800 7.840 7.790 7.950 5,192,000 40,630,420 7.8256 156.8 156.0 156.8 155.8 159.0 259,600 156.51 0.51%
2022-10-31 0 7.800 7.760 7.800 7.720 7.860 5,178,000 40,451,000 7.8121 156.0 155.2 156.0 154.4 157.2 258,900 156.24 0.00%
2022-10-28 0 7.800 7.750 7.800 7.720 7.900 5,178,000 40,379,100 7.7982 156.0 155.0 156.0 154.4 158.0 258,900 155.96 -0.51%
2022-10-27 0 7.840 7.780 7.840 7.770 7.890 5,186,000 40,620,800 7.8328 156.8 155.6 156.8 155.4 157.8 259,300 156.66 0.26%
2022-10-26 0 7.820 7.780 7.820 7.600 7.960 5,164,000 40,058,220 7.7572 156.4 155.6 156.4 152.0 159.2 258,200 155.14 0.26%
2022-10-25 0 7.800 7.740 7.800 7.650 8.000 5,176,000 40,420,720 7.8093 156.0 154.8 156.0 153.0 160.0 258,800 156.19 -1.64%
2022-10-24 0 7.930 7.920 7.930 7.800 8.100 5,091,000 40,310,060 7.9179 158.6 158.4 158.6 156.0 162.0 254,550 158.36 0.25%
2022-10-21 0 7.910 7.830 7.910 7.790 8.000 5,164,000 40,577,240 7.8577 158.2 156.6 158.2 155.8 160.0 258,200 157.15 0.13%
2022-10-20 0 7.900 7.890 7.900 7.800 8.010 5,100,000 40,252,380 7.8926 158.0 157.8 158.0 156.0 160.2 255,000 157.85 -0.88%
2022-10-19 0 7.970 7.900 7.970 7.800 8.040 5,108,000 40,492,420 7.9273 159.4 158.0 159.4 156.0 160.8 255,400 158.55 0.38%
2022-10-18 0 7.940 7.880 7.940 7.850 8.230 5,052,000 40,073,720 7.9322 158.8 157.6 158.8 157.0 164.6 252,600 158.64 -0.25%
2022-10-17 0 7.960 7.950 7.990 7.800 8.300 5,204,000 41,795,340 8.0314 159.2 159.0 159.8 156.0 166.0 260,200 160.63 -3.16%
2022-10-14 0 8.220 8.180 8.220 8.170 8.470 4,898,000 40,403,280 8.2489 164.4 163.6 164.4 163.4 169.4 244,900 164.98 0.37%
2022-10-13 0 8.190 8.130 8.190 8.130 8.490 4,998,000 40,970,060 8.1973 163.8 162.6 163.8 162.6 169.8 249,900 163.95 0.74%
2022-10-12 0 8.130 8.080 8.130 8.000 8.480 5,600,000 45,693,480 8.1596 162.6 161.6 162.6 160.0 169.6 280,000 163.19 -2.28%
2022-10-11 0 8.320 8.200 8.330 8.210 9.100 4,858,000 41,122,740 8.4650 166.4 164.0 166.6 164.2 182.0 242,900 169.30 -6.20%
2022-10-10 0 8.870 8.700 8.870 7.520 8.900 6,026,000 47,579,880 7.8958 177.4 174.0 177.4 150.4 178.0 301,300 157.92 9.24%
2022-10-07 0 8.120 8.050 8.120 8.000 8.490 5,628,000 46,293,300 8.2255 162.4 161.0 162.4 160.0 169.8 281,400 164.51 -2.17%
2022-10-06 0 8.300 8.190 8.300 8.100 8.790 2,804,000 23,393,360 8.3429 166.0 163.8 166.0 162.0 175.8 140,200 166.86 -4.60%
2022-10-05 0 8.700 8.700 8.710 8.650 9.180 2,196,000 19,322,640 8.7990 174.0 174.0 174.2 173.0 183.6 109,800 175.98 -2.47%
2022-10-03 0 8.920 8.840 8.920 8.800 9.200 2,096,000 18,800,640 8.9698 178.4 176.8 178.4 176.0 184.0 104,800 179.40 1.36%
2022-09-30 0 8.800 8.720 8.800 8.690 9.170 2,264,000 20,169,740 8.9089 176.0 174.4 176.0 173.8 183.4 113,200 178.18 -1.68%
2022-09-29 0 8.950 8.850 8.950 8.020 9.290 1,494,000 13,410,720 8.9764 179.0 177.0 179.0 160.4 185.8 74,700 179.53 0.22%
2022-09-28 0 8.930 8.920 8.930 8.850 9.200 2,284,000 20,633,620 9.0340 178.6 178.4 178.6 177.0 184.0 114,200 180.68 -1.87%
2022-09-27 0 9.100 9.060 9.100 9.060 9.330 3,568,000 32,602,260 9.1374 182.0 181.2 182.0 181.2 186.6 178,400 182.75 -0.98%
2022-09-26 0 9.190 9.100 9.190 8.860 9.310 4,350,000 39,379,740 9.0528 183.8 182.0 183.8 177.2 186.2 217,500 181.06 0.33%
2022-09-23 0 9.160 9.140 9.160 8.050 9.420 8,556,000 74,442,240 8.7006 183.2 182.8 183.2 161.0 188.4 427,800 174.01 10.49%
2022-09-22 0 8.290 8.280 8.320 8.200 8.470 5,598,000 46,721,220 8.3461 165.8 165.6 166.4 164.0 169.4 279,900 166.92 -0.24%
2022-09-21 0 8.310 8.250 8.310 8.050 8.330 3,880,000 31,726,140 8.1768 166.2 165.0 166.2 161.0 166.6 194,000 163.54 1.84%
2022-09-20 0 8.160 8.110 8.160 8.090 8.300 2,642,000 21,574,940 8.1661 163.2 162.2 163.2 161.8 166.0 132,100 163.32 0.25%
2022-09-19 0 8.140 8.110 8.140 8.050 8.460 2,486,000 20,358,940 8.1894 162.8 162.2 162.8 161.0 169.2 124,300 163.79 0.37%
2022-09-16 0 8.110 7.930 8.110 7.700 8.390 3,968,000 31,857,460 8.0286 162.2 158.6 162.2 154.0 167.8 198,400 160.57 -0.86%
2022-09-15 0 8.180 8.140 8.180 7.960 8.460 4,208,000 34,652,200 8.2348 163.6 162.8 163.6 159.2 169.2 210,400 164.70 -3.31%
2022-09-14 0 8.460 8.380 8.460 8.040 8.540 6,010,000 50,129,500 8.3410 169.2 167.6 169.2 160.8 170.8 300,500 166.82 -0.59%
2022-09-13 0 8.510 8.470 8.510 8.100 8.670 4,086,000 34,277,120 8.3889 170.2 169.4 170.2 162.0 173.4 204,300 167.78 2.04%
2022-09-09 0 8.340 8.300 8.350 8.010 8.760 4,568,000 38,454,740 8.4183 166.8 166.0 167.0 160.2 175.2 228,400 168.37 4.12%
2022-09-08 0 8.010 7.910 8.000 7.480 8.090 5,158,000 40,344,020 7.8216 160.2 158.2 160.0 149.6 161.8 257,900 156.43 4.30%
2022-09-07 0 7.680 7.680 7.710 7.680 8.290 3,360,000 26,551,700 7.9023 153.6 153.6 154.2 153.6 165.8 168,000 158.05 -6.91%
2022-09-06 0 8.250 8.090 8.250 7.420 8.780 7,218,000 57,459,680 7.9606 165.0 161.8 165.0 148.4 175.6 360,900 159.21 -3.06%
2022-09-05 0 8.510 8.510 8.580 8.350 9.090 4,526,000 39,413,380 8.7082 170.2 170.2 171.6 167.0 181.8 226,300 174.16 -6.17%
2022-09-02 0 9.070 9.050 9.070 8.000 9.100 10,027,000 86,370,930 8.6138 181.4 181.0 181.4 160.0 182.0 501,350 172.28 2.25%
2022-09-01 0 8.870 8.830 8.870 8.630 9.500 2,910,000 26,126,860 8.9783 177.4 176.6 177.4 172.6 190.0 145,500 179.57 -4.62%
2022-08-31 0 9.300 9.260 9.300 9.250 9.680 2,736,000 25,649,600 9.3749 186.0 185.2 186.0 185.0 193.6 136,800 187.50 -1.90%
2022-08-30 0 9.480 9.450 9.480 9.260 9.800 2,986,000 28,430,120 9.5211 189.6 189.0 189.6 185.2 196.0 149,300 190.42 -2.17%
2022-08-29 0 9.690 9.690 9.700 9.300 9.980 3,696,000 35,343,180 9.5625 193.8 193.8 194.0 186.0 199.6 184,800 191.25 0.21%
2022-08-26 0 9.670 9.660 9.670 9.300 9.740 4,120,000 39,193,940 9.5131 193.4 193.2 193.4 186.0 194.8 206,000 190.26 2.22%
2022-08-25 0 9.460 9.380 9.470 9.190 9.860 2,145,000 20,368,840 9.4960 189.2 187.6 189.4 183.8 197.2 107,250 189.92 -1.56%
2022-08-24 0 9.610 9.590 9.610 9.270 10.40 4,264,000 41,513,720 9.7359 192.2 191.8 192.2 185.4 208.0 213,200 194.72 -4.28%
2022-08-23 0 10.04 10.02 10.06 9.560 10.90 5,320,000 54,240,660 10.196 200.8 200.4 201.2 191.2 218.0 266,000 203.91 -2.33%
2022-08-22 0 10.28 10.24 10.28 8.500 10.28 8,892,000 85,446,960 9.6094 205.6 204.8 205.6 170.0 205.6 444,600 192.19 24.30%
2022-08-19 0 8.270 8.270 8.280 7.660 8.310 4,316,000 34,777,680 8.0578 165.4 165.4 165.6 153.2 166.2 215,800 161.16 2.48%
2022-08-18 0 8.070 8.060 8.090 7.000 8.390 10,240,000 79,853,840 7.7982 161.4 161.2 161.8 140.0 167.8 512,000 155.96 0.62%
2022-08-17 0 8.020 8.020 8.030 7.850 9.280 7,700,000 64,772,700 8.4120 160.4 160.4 160.6 157.0 185.6 385,000 168.24 -11.77%
2022-08-16 0 9.090 9.090 9.100 8.720 9.360 4,286,000 39,276,040 9.1638 181.8 181.8 182.0 174.4 187.2 214,300 183.28 1.91%
2022-08-15 0 8.920 8.800 8.920 8.500 9.800 8,094,000 74,573,840 9.2135 178.4 176.0 178.4 170.0 196.0 404,700 184.27 -6.79%
2022-08-12 0 9.570 9.500 9.570 9.000 10.40 9,158,000 87,932,100 9.6017 191.4 190.0 191.4 180.0 208.0 457,900 192.03 -3.43%
2022-08-11 0 9.910 9.910 10.08 9.700 11.24 3,890,000 40,541,460 10.422 198.2 198.2 201.6 194.0 224.8 194,500 208.44 -9.74%
2022-08-10 0 10.98 10.90 10.98 10.50 11.32 4,880,000 53,427,720 10.948 219.6 218.0 219.6 210.0 226.4 244,000 218.97 -0.36%
2022-08-09 0 11.02 10.98 11.02 10.88 11.16 4,920,000 54,069,000 10.990 220.4 219.6 220.4 217.6 223.2 246,000 219.79 0.55%
2022-08-08 0 10.96 10.84 10.96 10.62 12.00 9,090,000 100,032,800 11.005 219.2 216.8 219.2 212.4 240.0 454,500 220.09 7.45%
2022-08-05 0 10.20 10.20 10.22 9.160 10.30 6,380,000 61,803,400 9.6871 204.0 204.0 204.4 183.2 206.0 319,000 193.74 10.39%
2022-08-04 0 9.240 9.160 9.240 9.000 9.410 6,540,000 59,886,500 9.1570 184.8 183.2 184.8 180.0 188.2 327,000 183.14 2.67%
2022-08-03 0 9.000 8.950 9.000 7.750 9.690 13,570,000 120,660,500 8.8917 180.0 179.0 180.0 155.0 193.8 678,500 177.83 -4.86%
2022-08-02 0 9.460 9.070 9.460 2.500 10.48 28,130,000 243,971,350 8.6730 189.2 181.4 189.2 50.00 209.6 1,406,500 173.46 -9.21%
2022-08-01 0 10.42 10.26 10.42 10.08 11.38 6,920,000 74,287,400 10.735 208.4 205.2 208.4 201.6 227.6 346,000 214.70 -2.98%
2022-07-29 0 10.74 10.62 10.74 10.12 11.86 9,067,128 100,011,057 11.030 214.8 212.4 214.8 202.4 237.2 453,356 220.60 -4.79%
2022-07-28 0 11.28 11.26 11.30 11.00 11.50 3,420,000 38,940,800 11.386 225.6 225.2 226.0 220.0 230.0 171,000 227.72 1.26%
2022-07-27 0 11.14 11.14 11.24 10.90 11.50 4,780,000 53,517,800 11.196 222.8 222.8 224.8 218.0 230.0 239,000 223.92 -1.76%
2022-07-26 0 11.34 11.30 11.36 10.46 11.36 4,612,000 50,317,840 10.910 226.8 226.0 227.2 209.2 227.2 230,600 218.20 7.59%
2022-07-25 0 10.54 10.52 10.54 9.830 10.68 6,450,000 67,114,000 10.405 210.8 210.4 210.8 196.6 213.6 322,500 208.11 7.11%
2022-07-22 0 9.840 9.790 9.840 9.200 9.850 5,450,000 52,293,800 9.5952 196.8 195.8 196.8 184.0 197.0 272,500 191.90 6.72%
2022-07-21 0 9.220 9.210 9.220 8.990 9.340 4,680,000 43,349,168 9.2626 184.4 184.2 184.4 179.8 186.8 234,000 185.25 1.88%
2022-07-20 0 9.050 9.020 9.050 8.850 9.230 4,785,000 42,997,750 8.9859 181.0 180.4 181.0 177.0 184.6 239,250 179.72 -0.44%
2022-07-19 0 9.090 9.080 9.090 8.010 9.190 13,970,000 123,437,300 8.8359 181.8 181.6 181.8 160.2 183.8 698,500 176.72 12.78%
2022-07-18 0 8.060 8.040 8.180 7.480 8.100 9,470,000 73,325,711 7.7429 161.2 160.8 163.6 149.6 162.0 473,500 154.86 7.90%
2022-07-15 0 7.470 7.440 7.480 7.350 7.470 3,610,000 26,779,750 7.4182 149.4 148.8 149.6 147.0 149.4 180,500 148.36 1.08%
2022-07-14 0 7.390 7.380 7.420 7.280 7.500 2,920,000 21,470,900 7.3530 147.8 147.6 148.4 145.6 150.0 146,000 147.06 0.27%
2022-07-13 0 7.370 7.360 7.400 7.150 7.500 3,860,000 28,501,679 7.3839 147.4 147.2 148.0 143.0 150.0 193,000 147.68 3.08%
2022-07-12 0 7.150 7.120 7.150 6.980 7.240 3,450,000 24,520,300 7.1073 143.0 142.4 143.0 139.6 144.8 172,500 142.15 1.71%
2022-07-11 0 7.030 7.020 7.060 7.000 7.170 4,510,000 31,897,709 7.0727 140.6 140.4 141.2 140.0 143.4 225,500 141.45 0.43%
2022-07-08 0 7.000 6.990 7.000 6.300 7.200 12,390,000 85,888,200 6.9321 140.0 139.8 140.0 126.0 144.0 619,500 138.64 -0.85%
2022-07-07 0 7.060 7.060 7.160 6.830 7.440 8,540,000 61,394,600 7.1891 141.2 141.2 143.2 136.6 148.8 427,000 143.78 -1.67%
2022-07-06 0 7.180 7.180 7.190 6.900 7.300 7,125,000 50,439,850 7.0793 143.6 143.6 143.8 138.0 146.0 356,250 141.59 3.16%
2022-07-05 0 6.960 6.960 6.980 6.250 7.200 10,051,000 69,539,210 6.9186 139.2 139.2 139.6 125.0 144.0 502,550 138.37 12.08%
2022-07-04 0 6.210 6.210 6.290 4.920 6.280 12,300,340 69,606,016 5.6589 124.2 124.2 125.8 98.40 125.6 615,017 113.18 27.25%
2022-06-30 0 4.880 4.850 4.880 4.780 4.890 2,585,000 12,570,100 4.8627 97.60 97.00 97.60 95.60 97.80 129,250 97.254 2.09%
2022-06-29 0 4.780 4.780 4.820 4.630 4.820 3,188,000 15,195,840 4.7666 95.60 95.60 96.40 92.60 96.40 159,400 95.331 0.00%
2022-06-28 0 4.780 4.770 4.810 4.550 5.000 6,100,000 29,361,900 4.8134 95.60 95.40 96.20 91.00 100.0 305,000 96.269 2.36%
2022-06-27 0 4.670 4.670 4.740 4.300 5.600 21,489,000 103,544,099 4.8185 93.40 93.40 94.80 86.00 112.0 1,074,450 96.369 -14.15%
2022-06-24 0 5.440 5.420 5.440 4.920 5.700 16,750,000 91,422,300 5.4580 108.8 108.4 108.8 98.40 114.0 837,500 109.16 3.03%
2022-06-23 0 5.280 5.240 5.280 4.830 5.300 18,640,000 95,820,560 5.1406 105.6 104.8 105.6 96.60 106.0 932,000 102.81 13.06%
2022-06-22 0 4.670 4.660 4.670 4.100 4.710 12,718,000 58,365,830 4.5892 93.40 93.20 93.40 82.00 94.20 635,900 91.785 13.90%
2022-06-21 0 4.100 4.100 4.110 3.610 4.190 17,480,000 69,929,500 4.0005 82.00 82.00 82.20 72.20 83.80 874,000 80.011 11.72%
2022-06-20 0 3.670 3.610 3.670 3.380 3.720 18,170,000 65,254,090 3.5913 73.40 72.20 73.40 67.60 74.40 908,500 71.826 1.94%
2022-06-17 0 3.600 3.590 3.600 3.180 3.660 20,850,000 72,278,900 3.4666 72.00 71.80 72.00 63.60 73.20 1,042,500 69.332 13.21%
2022-06-16 0 3.180 3.160 3.190 2.840 3.190 9,500,000 28,586,000 3.0091 63.60 63.20 63.80 56.80 63.80 475,000 60.181 9.66%
2022-06-15 0 2.900 2.880 2.900 2.850 2.980 4,780,000 13,757,600 2.8782 58.00 57.60 58.00 57.00 59.60 239,000 57.563 2.11%
2022-06-14 0 2.840 2.820 2.840 2.820 2.930 7,150,000 20,454,300 2.8607 56.80 56.40 56.80 56.40 58.60 357,500 57.215 0.00%
2022-06-13 0 2.840 2.830 2.840 2.560 2.850 8,190,000 22,523,800 2.7502 56.80 56.60 56.80 51.20 57.00 409,500 55.003 10.94%
2022-06-10 0 2.560 2.540 2.560 2.420 2.570 9,768,446 24,450,637 2.5030 51.20 50.80 51.20 48.40 51.40 488,422 50.060 4.07%
2022-06-09 0 2.460 2.430 2.460 2.420 2.470 5,600,000 13,707,300 2.4477 49.20 48.60 49.20 48.40 49.40 280,000 48.955 0.41%
2022-06-08 0 2.450 2.440 2.460 2.440 2.470 4,750,000 11,656,500 2.4540 49.00 48.80 49.20 48.80 49.40 237,500 49.080 0.00%
2022-06-07 0 2.450 2.430 2.450 2.390 2.460 6,530,000 15,862,900 2.4292 49.00 48.60 49.00 47.80 49.20 326,500 48.585 1.24%
2022-06-06 0 2.420 2.410 2.420 2.400 2.490 5,190,000 12,634,400 2.4344 48.40 48.20 48.40 48.00 49.80 259,500 48.687 -1.63%
2022-06-02 0 2.460 2.440 2.460 2.230 2.470 7,180,000 17,250,300 2.4025 49.20 48.80 49.20 44.60 49.40 359,000 48.051 4.24%
2022-06-01 0 2.360 2.350 2.360 2.340 2.480 4,400,000 10,594,800 2.4079 47.20 47.00 47.20 46.80 49.60 220,000 48.158 -2.48%
2022-05-31 0 2.420 2.400 2.420 2.360 2.460 6,430,000 15,523,000 2.4142 48.40 48.00 48.40 47.20 49.20 321,500 48.283 -2.02%
2022-05-30 0 2.470 2.450 2.470 2.350 2.590 16,100,000 39,292,000 2.4405 49.40 49.00 49.40 47.00 51.80 805,000 48.810 5.56%
2022-05-27 0 2.340 2.310 2.340 2.070 2.400 20,780,000 46,774,400 2.2509 46.80 46.20 46.80 41.40 48.00 1,039,000 45.019 11.43%
2022-05-26 0 2.100 2.060 2.100 2.050 2.150 4,650,000 9,718,400 2.0900 42.00 41.20 42.00 41.00 43.00 232,500 41.800 1.45%
2022-05-25 0 2.070 2.060 2.090 1.970 2.100 1,820,000 3,730,100 2.0495 41.40 41.20 41.80 39.40 42.00 91,000 40.990 -0.48%
2022-05-24 0 2.080 2.080 2.100 2.050 2.100 700,000 1,445,400 2.0649 41.60 41.60 42.00 41.00 42.00 35,000 41.297 -0.48%
2022-05-23 0 2.090 2.050 2.090 1.910 2.140 8,930,000 18,117,000 2.0288 41.80 41.00 41.80 38.20 42.80 446,500 40.576 5.03%
2022-05-20 0 1.990 1.990 2.000 1.890 2.000 840,000 1,651,600 1.9662 39.80 39.80 40.00 37.80 40.00 42,000 39.324 0.00%
2022-05-19 0 1.990 1.990 2.000 1.980 2.000 1,030,000 2,045,000 1.9854 39.80 39.80 40.00 39.60 40.00 51,500 39.709 0.00%
2022-05-18 0 1.990 1.990 2.010 1.990 2.020 3,910,000 7,822,800 2.0007 39.80 39.80 40.20 39.80 40.40 195,500 40.014 -1.00%
2022-05-17 0 2.010 1.990 2.010 1.910 2.040 4,670,000 9,341,100 2.0002 40.20 39.80 40.20 38.20 40.80 233,500 40.005 1.52%
2022-05-16 0 1.980 1.980 1.990 1.970 2.040 5,600,000 11,146,800 1.9905 39.60 39.60 39.80 39.40 40.80 280,000 39.810 0.51%
2022-05-13 0 1.970 1.950 1.970 1.960 2.000 5,090,000 10,037,600 1.9720 39.40 39.00 39.40 39.20 40.00 254,500 39.440 -0.51%
2022-05-12 0 1.980 1.960 1.980 1.960 1.990 5,200,000 10,279,900 1.9769 39.60 39.20 39.60 39.20 39.80 260,000 39.538 -0.50%
2022-05-11 0 1.990 1.970 1.990 1.950 1.990 5,080,000 10,071,200 1.9825 39.80 39.40 39.80 39.00 39.80 254,000 39.650 -0.50%
2022-05-10 0 2.000 1.970 2.000 1.970 2.010 5,580,000 11,095,200 1.9884 40.00 39.40 40.00 39.40 40.20 279,000 39.768 -2.44%
2022-05-06 0 2.050 1.980 2.050 1.900 2.050 6,770,000 13,185,400 1.9476 41.00 39.60 41.00 38.00 41.00 338,500 38.952 5.13%
2022-05-05 0 1.950 1.940 1.950 1.930 1.990 2,770,000 5,441,700 1.9645 39.00 38.80 39.00 38.60 39.80 138,500 39.290 -1.52%
2022-05-04 0 1.980 1.950 1.980 1.920 1.990 7,880,000 15,482,900 1.9648 39.60 39.00 39.60 38.40 39.80 394,000 39.297 1.02%
2022-05-03 0 1.960 1.940 1.960 1.850 2.050 8,420,000 16,329,600 1.9394 39.20 38.80 39.20 37.00 41.00 421,000 38.788 0.51%
2022-04-29 0 1.950 1.910 1.950 1.650 2.050 16,780,000 31,190,400 1.8588 39.00 38.20 39.00 33.00 41.00 839,000 37.176 4.84%
2022-04-28 0 1.860 1.850 1.860 1.840 1.890 2,940,000 5,448,100 1.8531 37.20 37.00 37.20 36.80 37.80 147,000 37.062 1.09%
2022-04-27 0 1.840 1.830 1.840 1.820 1.860 2,730,000 5,018,700 1.8384 36.80 36.60 36.80 36.40 37.20 136,500 36.767 0.00%
2022-04-26 0 1.840 1.830 1.840 1.840 1.900 2,510,000 4,702,800 1.8736 36.80 36.60 36.80 36.80 38.00 125,500 37.473 -2.65%
2022-04-25 0 1.890 1.870 1.890 1.870 1.900 2,390,000 4,500,700 1.8831 37.80 37.40 37.80 37.40 38.00 119,500 37.663 -0.53%
2022-04-22 0 1.900 1.880 1.900 1.860 1.900 4,070,000 7,647,800 1.8791 38.00 37.60 38.00 37.20 38.00 203,500 37.581 0.00%
2022-04-21 0 1.900 1.880 1.900 1.820 1.900 3,300,000 6,190,700 1.8760 38.00 37.60 38.00 36.40 38.00 165,000 37.519 0.00%
2022-04-20 0 1.900 1.880 1.900 1.840 1.910 4,740,000 8,893,300 1.8762 38.00 37.60 38.00 36.80 38.20 237,000 37.524 0.00%
2022-04-19 0 1.900 1.860 1.900 1.840 1.920 5,440,000 10,234,300 1.8813 38.00 37.20 38.00 36.80 38.40 272,000 37.626 0.53%
2022-04-14 0 1.890 1.870 1.890 1.830 1.940 4,080,000 7,662,400 1.8780 37.80 37.40 37.80 36.60 38.80 204,000 37.561 0.00%
2022-04-13 0 1.890 1.870 1.890 1.760 1.890 3,290,000 6,077,200 1.8472 37.80 37.40 37.80 35.20 37.80 164,500 36.943 1.61%
2022-04-12 0 1.860 1.840 1.860 1.770 1.910 2,360,000 4,353,900 1.8449 37.20 36.80 37.20 35.40 38.20 118,000 36.897 1.09%
2022-04-11 0 1.840 1.790 1.840 1.680 1.870 2,340,000 4,194,600 1.7926 36.80 35.80 36.80 33.60 37.40 117,000 35.851 0.00%
2022-04-08 0 1.840 1.830 1.840 1.810 1.890 2,090,000 3,849,000 1.8416 36.80 36.60 36.80 36.20 37.80 104,500 36.833 -0.54%
2022-04-07 0 1.850 1.820 1.850 1.760 1.980 2,870,000 5,295,700 1.8452 37.00 36.40 37.00 35.20 39.60 143,500 36.904 2.21%
2022-04-06 0 1.810 1.790 1.810 1.600 2.000 8,590,000 15,789,300 1.8381 36.20 35.80 36.20 32.00 40.00 429,500 36.762 -9.50%
2022-04-04 0 2.000 1.980 2.000 1.960 2.090 3,680,000 7,356,000 1.9989 40.00 39.60 40.00 39.20 41.80 184,000 39.978 2.04%
2022-04-01 0 1.960 1.930 1.960 1.900 1.960 930,000 1,804,200 1.9400 39.20 38.60 39.20 38.00 39.20 46,500 38.800 1.03%
2022-03-31 0 1.940 1.930 1.940 1.910 1.950 740,000 1,432,700 1.9361 38.80 38.60 38.80 38.20 39.00 37,000 38.722 0.52%
2022-03-30 0 1.930 1.890 1.930 1.870 1.970 3,340,000 6,387,400 1.9124 38.60 37.80 38.60 37.40 39.40 167,000 38.248 -2.53%
2022-03-29 0 1.980 1.930 1.980 1.920 2.030 5,100,000 10,080,700 1.9766 39.60 38.60 39.60 38.40 40.60 255,000 39.532 -0.50%
2022-03-28 0 1.990 1.960 1.990 1.730 2.050 9,940,000 18,837,300 1.8951 39.80 39.20 39.80 34.60 41.00 497,000 37.902 14.37%
2022-03-25 0 1.740 1.730 1.750 1.720 1.770 1,070,000 1,864,200 1.7422 34.80 34.60 35.00 34.40 35.40 53,500 34.845 0.58%
2022-03-24 0 1.730 1.730 1.740 1.590 1.810 2,440,000 4,172,500 1.7100 34.60 34.60 34.80 31.80 36.20 122,000 34.201 -2.26%
2022-03-23 0 1.770 1.760 1.770 1.680 1.830 3,640,000 6,384,700 1.7540 35.40 35.20 35.40 33.60 36.60 182,000 35.081 -0.56%
2022-03-22 0 1.780 1.730 1.780 1.650 1.790 3,220,000 5,531,600 1.7179 35.60 34.60 35.60 33.00 35.80 161,000 34.358 0.00%
2022-03-21 0 1.780 1.710 1.780 1.610 1.870 4,350,000 7,418,200 1.7053 35.60 34.20 35.60 32.20 37.40 217,500 34.107 1.14%
2022-03-18 0 1.760 1.680 1.760 1.390 1.770 10,000,000 16,081,400 1.6081 35.20 33.60 35.20 27.80 35.40 500,000 32.163 18.92%
2022-03-17 0 1.480 1.470 1.490 1.230 1.490 6,540,000 9,187,300 1.4048 29.60 29.40 29.80 24.60 29.80 327,000 28.096 16.54%
2022-03-16 0 1.270 1.270 1.290 1.270 1.790 14,060,000 23,209,600 1.6508 25.40 25.40 25.80 25.40 35.80 703,000 33.015 -29.05%
2022-03-15 0 1.790 1.700 1.790 1.510 2.140 18,370,000 31,984,800 1.7411 35.80 34.00 35.80 30.20 42.80 918,500 34.823 -13.94%
2022-03-14 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2022-03-07 0 2.080 2.040 2.080 1.880 2.170 13,948,200 28,096,690 2.0144 41.60 40.80 41.60 37.60 43.40 697,410 40.287 -0.95%
2022-03-04 0 2.100 2.090 2.100 1.890 2.190 10,310,000 20,860,500 2.0233 42.00 41.80 42.00 37.80 43.80 515,500 40.467 7.69%
2022-03-03 0 1.950 1.920 1.950 1.680 2.030 13,680,000 25,081,600 1.8335 39.00 38.40 39.00 33.60 40.60 684,000 36.669 6.56%
2022-03-02 0 1.830 1.830 1.860 1.500 2.500 23,610,000 44,130,700 1.8692 36.60 36.60 37.20 30.00 50.00 1,180,500 37.383 37.59%
2022-03-01 1 - - - - - 0 0 - 26.60 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 26.60 - - - - 0 - 0.00%
2022-02-25 0 1.330 1.320 1.330 1.090 1.390 17,120,000 20,693,100 1.2087 26.60 26.40 26.60 21.80 27.80 856,000 24.174 29.13%
2022-02-24 0 1.030 1.030 1.050 1.020 1.100 5,610,000 5,929,900 1.0570 20.60 20.60 21.00 20.40 22.00 280,500 21.140 0.98%
2022-02-23 0 1.020 1.020 1.050 0.970 1.060 2,110,000 2,187,700 1.0368 20.40 20.40 21.00 19.40 21.20 105,500 20.736 2.00%
2022-02-22 0 1.000 0.990 1.000 0.880 1.010 2,170,000 2,110,900 0.9728 20.00 19.80 20.00 17.60 20.20 108,500 19.455 12.36%
2022-02-21 0 0.890 0.880 0.890 0.850 0.920 510,000 450,000 0.8824 17.80 17.60 17.80 17.00 18.40 25,500 17.647 -3.26%
2022-02-18 0 0.920 0.900 0.920 0.900 0.940 1,480,000 1,354,200 0.9150 18.40 18.00 18.40 18.00 18.80 74,000 18.300 2.22%
2022-02-17 0 0.900 0.900 0.910 0.900 0.920 690,000 623,500 0.9036 18.00 18.00 18.20 18.00 18.40 34,500 18.072 -2.17%
2022-02-16 0 0.920 0.920 0.940 0.860 0.920 350,000 320,200 0.9149 18.40 18.40 18.80 17.20 18.40 17,500 18.297 0.00%
2022-02-15 0 0.920 0.860 0.920 0.810 0.920 940,000 818,300 0.8705 18.40 17.20 18.40 16.20 18.40 47,000 17.411 2.22%
2022-02-14 0 0.900 0.870 0.900 0.870 0.960 1,230,000 1,103,500 0.8972 18.00 17.40 18.00 17.40 19.20 61,500 17.943 5.88%
2022-02-11 0 0.850 0.840 0.850 0.700 0.950 3,090,000 2,630,100 0.8512 17.00 16.80 17.00 14.00 19.00 154,500 17.023 18.06%
2022-02-10 0 0.720 0.710 0.740 0.450 0.810 5,530,000 3,484,500 0.6301 14.40 14.20 14.80 9.000 16.20 276,500 12.602 -11.11%
2022-02-09 0 0.810 0.810 0.820 0.740 1.030 2,120,000 1,819,200 0.8581 16.20 16.20 16.40 14.80 20.60 106,000 17.162 -19.80%
2022-02-08 0 1.010 0.980 1.010 0.980 1.080 4,120,000 4,208,200 1.0214 20.20 19.60 20.20 19.60 21.60 206,000 20.428 -5.61%
2022-02-07 0 1.070 1.040 1.070 1.050 1.090 850,000 905,400 1.0652 21.40 20.80 21.40 21.00 21.80 42,500 21.304 -0.93%
2022-02-04 0 1.080 1.000 1.080 1.000 1.090 2,180,000 2,300,900 1.0555 21.60 20.00 21.60 20.00 21.80 109,000 21.109 0.93%
2022-01-31 0 1.070 1.050 1.070 1.070 1.090 330,000 354,700 1.0748 21.40 21.00 21.40 21.40 21.80 16,500 21.497 -1.83%
2022-01-28 0 1.090 1.060 1.090 1.060 1.100 2,490,000 2,683,900 1.0779 21.80 21.20 21.80 21.20 22.00 124,500 21.557 5.83%
2022-01-27 0 1.030 0.980 1.040 0.920 1.070 2,860,000 2,939,400 1.0278 20.60 19.60 20.80 18.40 21.40 143,000 20.555 -3.74%
2022-01-26 0 1.070 1.050 1.090 0.970 1.110 3,750,000 4,006,700 1.0685 21.40 21.00 21.80 19.40 22.20 187,500 21.369 7.00%
2022-01-25 0 1.000 0.980 1.000 0.940 1.000 5,180,000 5,061,500 0.9771 20.00 19.60 20.00 18.80 20.00 259,000 19.542 6.38%
2022-01-24 0 0.940 0.880 0.940 0.860 1.040 6,950,000 6,643,500 0.9559 18.80 17.60 18.80 17.20 20.80 347,500 19.118 -1.05%
2022-01-21 0 0.950 0.950 1.000 0.880 1.010 5,800,000 5,512,500 0.9504 19.00 19.00 20.00 17.60 20.20 290,000 19.009 11.76%
2022-01-20 0 0.850 0.840 0.850 0.690 0.850 7,820,000 6,187,400 0.7912 17.00 16.80 17.00 13.80 17.00 391,000 15.825 25.00%
2022-01-19 0 0.680 0.680 0.700 0.600 0.740 10,370,000 6,954,100 0.6706 13.60 13.60 14.00 12.00 14.80 518,500 13.412 13.33%
2022-01-18 0 0.600 0.590 0.600 0.510 0.620 5,470,000 3,074,900 0.5621 12.00 11.80 12.00 10.20 12.40 273,500 11.243 9.09%
2022-01-17 0 0.550 0.550 0.570 0.510 0.690 12,450,000 7,573,900 0.6083 11.00 11.00 11.40 10.20 13.80 622,500 12.167 -8.33%
2022-01-14 0 0.600 0.580 0.600 0.485 0.630 15,040,000 8,389,950 0.5578 12.00 11.60 12.00 9.700 12.60 752,000 11.157 25.00%
2022-01-13 0 0.480 0.460 0.485 0.430 0.495 4,910,000 2,339,650 0.4765 9.600 9.200 9.700 8.600 9.900 245,500 9.5301 11.63%
2022-01-12 0 0.430 0.430 0.435 0.410 0.455 1,270,000 564,850 0.4448 8.600 8.600 8.700 8.200 9.100 63,500 8.8953 4.88%
2022-01-11 0 0.410 0.400 0.430 0.340 0.440 1,270,000 521,750 0.4108 8.200 8.000 8.600 6.800 8.800 63,500 8.2165 10.81%
2022-01-10 0 0.370 0.360 0.440 0.315 0.500 1,300,000 491,000 0.3777 7.400 7.200 8.800 6.300 10.00 65,000 7.5538 10.45%
2022-01-07 0 0.335 0.335 0.360 0.310 0.380 3,150,000 1,087,800 0.3453 6.700 6.700 7.200 6.200 7.600 157,500 6.9067 -8.22%
2022-01-06 0 0.365 0.360 0.370 0.325 0.375 1,470,000 522,550 0.3555 7.300 7.200 7.400 6.500 7.500 73,500 7.1095 2.82%
2022-01-05 0 0.355 0.355 0.365 0.350 0.365 1,050,000 374,800 0.3570 7.100 7.100 7.300 7.000 7.300 52,500 7.1390 0.00%
2022-01-04 0 0.355 0.350 0.360 0.330 0.375 3,640,000 1,272,350 0.3495 7.100 7.000 7.200 6.600 7.500 182,000 6.9909 10.94%
2022-01-03 0 0.320 0.320 0.340 0.320 0.320 830,000 265,550 0.3199 6.400 6.400 6.800 6.400 6.400 41,500 6.3988 0.00%
2021-12-31 0 0.320 0.320 0.330 0.320 0.340 330,000 107,900 0.3270 6.400 6.400 6.600 6.400 6.800 16,500 6.5394 3.23%
2021-12-30 0 0.310 0.310 0.340 0.310 0.330 1,120,000 356,850 0.3186 6.200 6.200 6.800 6.200 6.600 56,000 6.3723 -1.59%
2021-12-29 0 0.315 0.300 0.320 0.275 0.315 1,520,000 455,200 0.2995 6.300 6.000 6.400 5.500 6.300 76,000 5.9895 1.61%
2021-12-28 0 0.310 0.305 0.315 0.275 0.330 3,630,005 1,060,601 0.2922 6.200 6.100 6.300 5.500 6.600 181,500 5.8435 28.63%
2021-12-24 0 0.241 0.240 0.260 0.241 0.241 20,000 4,820 0.2410 4.820 4.800 5.200 4.820 4.820 1,000 4.8200 -1.63%
2021-12-23 0 0.245 0.245 0.295 0.233 0.260 870,000 215,600 0.2478 4.900 4.900 5.900 4.660 5.200 43,500 4.9563 -5.77%
2021-12-22 0 0.260 - 0.260 0.260 0.260 300,000 78,000 0.2600 5.200 - 5.200 5.200 5.200 15,000 5.2000 4.00%
2021-12-21 0 0.250 0.245 0.290 0.242 0.300 1,230,000 334,710 0.2721 5.000 4.900 5.800 4.840 6.000 61,500 5.4424 -3.85%
2021-12-20 0 0.260 0.255 0.260 0.242 0.270 530,000 136,680 0.2579 5.200 5.100 5.200 4.840 5.400 26,500 5.1577 4.84%
2021-12-17 0 0.248 0.246 0.275 0.248 0.275 810,000 216,960 0.2679 4.960 4.920 5.500 4.960 5.500 40,500 5.3570 -6.42%
2021-12-16 0 0.265 - 0.265 0.260 0.265 1,290,000 339,350 0.2631 5.300 - 5.300 5.200 5.300 64,500 5.2612 1.92%
2021-12-15 0 0.260 0.260 0.265 0.260 0.260 160,000 41,600 0.2600 5.200 5.200 5.300 5.200 5.200 8,000 5.2000 4.00%
2021-12-14 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 5.000 5.000 5.200 5.000 5.000 1,000 5.0000 0.00%
2021-12-13 0 0.250 - 0.260 0.250 0.250 500,000 125,000 0.2500 5.000 - 5.200 5.000 5.000 25,000 5.0000 0.00%
2021-12-10 0 0.250 0.250 0.260 0.250 0.250 370,000 92,500 0.2500 5.000 5.000 5.200 5.000 5.000 18,500 5.0000 0.00%
2021-12-09 0 0.250 0.250 0.260 0.240 0.240 30,000 7,200 0.2400 5.000 5.000 5.200 4.800 4.800 1,500 4.8000 4.17%
2021-12-08 0 0.240 0.200 0.240 - - 0 0 - 4.800 4.000 4.800 - - 0 - 0.00%
2021-12-07 0 0.240 - 0.260 - - 0 0 - 4.800 - 5.200 - - 0 - 0.00%
2021-12-06 0 0.240 - 0.240 0.255 0.255 50,000 12,750 0.2550 4.800 - 4.800 5.100 5.100 2,500 5.1000 -4.00%
2021-12-03 0 0.250 - 0.250 0.260 0.260 2,510,000 652,600 0.2600 5.000 - 5.000 5.200 5.200 125,500 5.2000 -1.96%
2021-12-02 0 0.255 - 0.260 - - 0 0 - 5.100 - 5.200 - - 0 - 0.00%
2021-12-01 0 0.255 - 0.260 - - 0 0 - 5.100 - 5.200 - - 0 - 0.00%
2021-11-30 0 0.255 - 0.255 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2021-11-29 0 0.255 - 0.260 0.255 0.255 40,000 10,200 0.2550 5.100 - 5.200 5.100 5.100 2,000 5.1000 0.00%
2021-11-26 0 0.255 - 0.260 0.250 0.260 1,460,000 379,000 0.2596 5.100 - 5.200 5.000 5.200 73,000 5.1918 -1.92%
2021-11-25 0 0.260 - 0.260 0.260 0.260 1,000,000 260,000 0.2600 5.200 - 5.200 5.200 5.200 50,000 5.2000 0.00%
2021-11-24 0 0.260 0.255 0.260 0.260 0.260 4,260,000 1,107,600 0.2600 5.200 5.100 5.200 5.200 5.200 213,000 5.2000 1.96%
2021-11-23 0 0.255 0.255 0.265 0.255 0.265 150,000 39,650 0.2643 5.100 5.100 5.300 5.100 5.300 7,500 5.2867 -5.56%
2021-11-22 0 0.270 0.255 0.275 0.255 0.270 1,770,000 460,000 0.2599 5.400 5.100 5.500 5.100 5.400 88,500 5.1977 3.85%
2021-11-19 0 0.260 0.240 0.270 0.240 0.260 260,000 64,400 0.2477 5.200 4.800 5.400 4.800 5.200 13,000 4.9538 -5.45%
2021-11-18 0 0.275 0.250 0.275 0.227 0.275 620,000 163,880 0.2643 5.500 5.000 5.500 4.540 5.500 31,000 5.2865 22.22%
2021-11-17 0 0.225 0.225 0.248 0.223 0.223 60,000 13,380 0.2230 4.500 4.500 4.960 4.460 4.460 3,000 4.4600 -10.00%
2021-11-16 0 0.250 0.180 0.250 - - 0 0 - 5.000 3.600 5.000 - - 0 - 0.00%
2021-11-15 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 5.000 - 5.000 5.000 5.000 2,500 5.0000 -1.96%
2021-11-12 0 0.255 0.200 0.255 - - 0 0 - 5.100 4.000 5.100 - - 0 - -1.92%
2021-11-11 0 0.260 0.250 0.260 - - 0 0 - 5.200 5.000 5.200 - - 0 - 0.00%
2021-11-10 0 0.260 0.250 0.265 0.260 0.260 120,000 31,200 0.2600 5.200 5.000 5.300 5.200 5.200 6,000 5.2000 -1.89%
2021-11-09 0 0.265 0.250 0.265 - - 0 0 - 5.300 5.000 5.300 - - 0 - 0.00%
2021-11-08 0 0.265 0.250 0.265 0.255 0.270 320,000 85,050 0.2658 5.300 5.000 5.300 5.100 5.400 16,000 5.3156 6.00%
2021-11-05 0 0.250 0.250 0.255 0.250 0.250 10,000 2,500 0.2500 5.000 5.000 5.100 5.000 5.000 500 5.0000 0.00%
2021-11-04 0 0.250 0.250 0.265 0.250 0.250 30,000 7,500 0.2500 5.000 5.000 5.300 5.000 5.000 1,500 5.0000 0.00%
2021-11-03 0 0.250 0.210 0.250 - - 0 0 - 5.000 4.200 5.000 - - 0 - 0.00%
2021-11-02 0 0.250 0.185 0.250 0.250 0.285 4,550,000 1,175,200 0.2583 5.000 3.700 5.000 5.000 5.700 227,500 5.1657 0.00%
2021-11-01 0 0.250 0.180 0.250 - - 0 0 - 5.000 3.600 5.000 - - 0 - 0.00%
2021-10-29 0 0.250 0.180 0.250 - - 0 0 - 5.000 3.600 5.000 - - 0 - 0.00%
2021-10-28 0 0.250 0.211 0.250 - - 0 0 - 5.000 4.220 5.000 - - 0 - 0.00%
2021-10-27 0 0.250 0.211 0.250 - - 0 0 - 5.000 4.220 5.000 - - 0 - -1.96%
2021-10-26 0 0.255 0.216 0.255 0.255 0.255 320,000 81,600 0.2550 5.100 4.320 5.100 5.100 5.100 16,000 5.1000 0.00%
2021-10-25 0 0.255 0.211 0.255 0.255 0.255 300,000 76,500 0.2550 5.100 4.220 5.100 5.100 5.100 15,000 5.1000 0.00%
2021-10-22 0 0.255 0.233 0.255 - - 0 0 - 5.100 4.660 5.100 - - 0 - 0.00%
2021-10-21 0 0.255 0.215 0.255 - - 0 0 - 5.100 4.300 5.100 - - 0 - 0.00%
2021-10-20 0 0.255 0.230 0.255 0.255 0.255 10,000 2,550 0.2550 5.100 4.600 5.100 5.100 5.100 500 5.1000 0.00%
2021-10-19 0 0.255 0.230 0.255 0.226 0.255 1,850,000 452,380 0.2445 5.100 4.600 5.100 4.520 5.100 92,500 4.8906 10.87%
2021-10-18 0 0.230 0.230 0.250 0.210 0.215 110,000 23,350 0.2123 4.600 4.600 5.000 4.200 4.300 5,500 4.2455 -4.17%
2021-10-15 0 0.240 0.240 0.248 0.210 0.255 1,620,000 408,900 0.2524 4.800 4.800 4.960 4.200 5.100 81,000 5.0481 -4.00%
2021-10-12 0 0.250 0.222 0.255 0.250 0.250 90,000 22,500 0.2500 5.000 4.440 5.100 5.000 5.000 4,500 5.0000 21.36%
2021-10-11 0 0.206 0.206 0.250 0.203 0.255 480,000 113,190 0.2358 4.120 4.120 5.000 4.060 5.100 24,000 4.7163 -17.60%
2021-10-08 0 0.250 0.200 0.250 - - 0 0 - 5.000 4.000 5.000 - - 0 - 0.00%
2021-10-07 0 0.250 0.200 0.250 0.255 0.255 490,000 124,950 0.2550 5.000 4.000 5.000 5.100 5.100 24,500 5.1000 0.40%
2021-10-06 0 0.249 0.200 0.249 0.244 0.250 1,280,000 318,200 0.2486 4.980 4.000 4.980 4.880 5.000 64,000 4.9719 3.75%
2021-10-05 0 0.240 0.240 0.242 0.240 0.245 260,000 63,410 0.2439 4.800 4.800 4.840 4.800 4.900 13,000 4.8777 0.42%
2021-10-04 0 0.239 0.200 0.239 0.200 0.240 2,150,000 484,560 0.2254 4.780 4.000 4.780 4.000 4.800 107,500 4.5075 25.79%
2021-09-30 0 0.190 0.190 0.200 0.150 0.190 430,000 65,300 0.1519 3.800 3.800 4.000 3.000 3.800 21,500 3.0372 26.67%
2021-09-29 0 0.150 0.130 0.170 0.150 0.150 20,000 3,000 0.1500 3.000 2.600 3.400 3.000 3.000 1,000 3.0000 21.95%
2021-09-28 0 0.123 0.123 - - - 0 0 - 2.460 2.460 - - - 0 - 2.50%
2021-09-27 0 0.120 0.120 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2021-09-24 0 0.120 0.120 - - - 0 0 - 2.400 2.400 - - - 0 - 6.19%
2021-09-23 0 0.113 0.110 - 0.113 0.115 50,000 5,690 0.1138 2.260 2.200 - 2.260 2.300 2,500 2.2760 2.73%
2021-09-21 0 0.110 0.110 - - - 0 0 - 2.200 2.200 - - - 0 - 0.00%
2021-09-20 0 0.110 0.110 - - - 0 0 - 2.200 2.200 - - - 0 - 0.00%
2021-09-17 0 0.110 0.110 - 0.110 0.110 140,000 15,400 0.1100 2.200 2.200 - 2.200 2.200 7,000 2.2000 -0.90%
2021-09-16 0 0.111 0.110 - 0.110 0.111 90,000 9,940 0.1104 2.220 2.200 - 2.200 2.220 4,500 2.2089 -7.50%
2021-09-15 0 0.120 0.120 0.138 - - 0 0 - 2.400 2.400 2.760 - - 0 - 0.00%
2021-09-14 0 0.120 0.110 0.138 - - 0 0 - 2.400 2.200 2.760 - - 0 - 0.00%
2021-09-13 0 0.120 0.110 0.138 - - 0 0 - 2.400 2.200 2.760 - - 0 - 0.00%
2021-09-10 0 0.120 0.120 0.128 0.120 0.120 140,000 16,800 0.1200 2.400 2.400 2.560 2.400 2.400 7,000 2.4000 0.00%
2021-09-09 0 0.120 0.110 0.138 - - 0 0 - 2.400 2.200 2.760 - - 0 - 0.00%
2021-09-08 0 0.120 0.111 0.138 - - 0 0 - 2.400 2.220 2.760 - - 0 - 0.00%
2021-09-07 0 0.120 0.110 0.120 0.120 0.120 640,000 76,800 0.1200 2.400 2.200 2.400 2.400 2.400 32,000 2.4000 0.00%
2021-09-06 0 0.120 0.120 0.136 - - 0 0 - 2.400 2.400 2.720 - - 0 - 0.00%
2021-09-03 0 0.120 0.120 0.138 0.120 0.120 180,000 21,600 0.1200 2.400 2.400 2.760 2.400 2.400 9,000 2.4000 0.00%
2021-09-02 0 0.120 0.120 0.137 0.120 0.137 600,000 73,710 0.1229 2.400 2.400 2.740 2.400 2.740 30,000 2.4570 -6.98%
2021-09-01 0 0.129 0.120 0.130 0.129 0.130 560,000 72,750 0.1299 2.580 2.400 2.600 2.580 2.600 28,000 2.5982 -0.77%
2021-08-31 0 0.130 0.130 0.136 0.130 0.130 10,000 1,300 0.1300 2.600 2.600 2.720 2.600 2.600 500 2.6000 -5.11%
2021-08-30 0 0.137 0.132 0.149 - - 0 0 - 2.740 2.640 2.980 - - 0 - 0.00%
2021-08-27 0 0.137 0.136 0.158 0.133 0.137 240,000 32,370 0.1349 2.740 2.720 3.160 2.660 2.740 12,000 2.6975 -14.38%
2021-08-26 0 0.160 0.160 0.165 0.160 0.160 10,000 1,600 0.1600 3.200 3.200 3.300 3.200 3.200 500 3.2000 0.00%
2021-08-25 0 0.160 0.132 0.165 - - 0 0 - 3.200 2.640 3.300 - - 0 - 0.00%
2021-08-24 0 0.160 0.132 0.160 - - 0 0 - 3.200 2.640 3.200 - - 0 - -3.03%
2021-08-23 0 0.165 0.142 0.165 - - 0 0 - 3.300 2.840 3.300 - - 0 - 0.00%
2021-08-20 0 0.165 0.133 0.165 0.165 0.165 100,000 16,500 0.1650 3.300 2.660 3.300 3.300 3.300 5,000 3.3000 0.00%
2021-08-19 0 0.165 0.132 0.165 - - 0 0 - 3.300 2.640 3.300 - - 0 - 0.00%
2021-08-18 0 0.165 0.142 0.165 0.165 0.165 30,000 4,950 0.1650 3.300 2.840 3.300 3.300 3.300 1,500 3.3000 0.61%
2021-08-17 0 0.164 0.132 0.165 - - 0 0 - 3.280 2.640 3.300 - - 0 - 0.00%
2021-08-16 0 0.164 0.142 0.164 - - 0 0 - 3.280 2.840 3.280 - - 0 - 0.00%
2021-08-13 0 0.164 0.164 0.165 0.164 0.164 10,000 1,640 0.1640 3.280 3.280 3.300 3.280 3.280 500 3.2800 -0.61%
2021-08-12 0 0.165 0.165 0.170 - - 0 0 - 3.300 3.300 3.400 - - 0 - 0.00%
2021-08-11 0 0.165 0.165 0.170 - - 0 0 - 3.300 3.300 3.400 - - 0 - 0.00%
2021-08-10 0 0.165 0.165 0.170 - - 0 0 - 3.300 3.300 3.400 - - 0 - 0.00%
2021-08-09 0 0.165 0.165 0.170 0.165 0.165 80,000 13,200 0.1650 3.300 3.300 3.400 3.300 3.300 4,000 3.3000 0.00%
2021-08-06 0 0.165 0.165 0.170 0.165 0.165 30,000 4,950 0.1650 3.300 3.300 3.400 3.300 3.300 1,500 3.3000 0.00%
2021-08-05 0 0.165 0.165 0.170 - - 0 0 - 3.300 3.300 3.400 - - 0 - 0.00%
2021-08-04 0 0.165 0.165 0.170 - - 0 0 - 3.300 3.300 3.400 - - 0 - 0.00%
2021-08-03 0 0.165 0.165 - - - 0 0 - 3.300 3.300 - - - 0 - 0.00%
2021-08-02 0 0.165 0.165 - - - 0 0 - 3.300 3.300 - - - 0 - 0.00%
2021-07-30 0 0.165 0.165 - 0.165 0.165 40,000 6,600 0.1650 3.300 3.300 - 3.300 3.300 2,000 3.3000 0.00%
2021-07-29 0 0.165 0.165 - - - 0 0 - 3.300 3.300 - - - 0 - 0.00%
2021-07-28 0 0.165 0.165 - 0.165 0.165 20,000 3,300 0.1650 3.300 3.300 - 3.300 3.300 1,000 3.3000 0.00%
2021-07-27 0 0.165 0.165 - 0.165 0.166 140,000 23,130 0.1652 3.300 3.300 - 3.300 3.320 7,000 3.3043 -7.30%
2021-07-26 0 0.178 0.170 - - - 0 0 - 3.560 3.400 - - - 0 - 0.00%
2021-07-23 0 0.178 0.165 - - - 0 0 - 3.560 3.300 - - - 0 - 0.00%
2021-07-22 0 0.178 0.165 - - - 0 0 - 3.560 3.300 - - - 0 - 0.00%
2021-07-21 0 0.178 0.160 0.188 - - 0 0 - 3.560 3.200 3.760 - - 0 - 0.00%
2021-07-20 0 0.178 0.163 - - - 0 0 - 3.560 3.260 - - - 0 - 0.00%
2021-07-19 0 0.178 0.160 - - - 0 0 - 3.560 3.200 - - - 0 - 0.00%
2021-07-16 0 0.178 0.160 - - - 0 0 - 3.560 3.200 - - - 0 - 0.00%
2021-07-15 0 0.178 0.160 - - - 0 0 - 3.560 3.200 - - - 0 - 0.00%
2021-07-14 0 0.178 0.171 - - - 0 0 - 3.560 3.420 - - - 0 - 0.00%
2021-07-13 0 0.178 0.171 - - - 0 0 - 3.560 3.420 - - - 0 - 0.00%
2021-07-12 0 0.178 0.171 - - - 0 0 - 3.560 3.420 - - - 0 - 0.00%
2021-07-09 0 0.178 0.171 - - - 0 0 - 3.560 3.420 - - - 0 - 0.00%
2021-07-08 0 0.178 0.176 - - - 0 0 - 3.560 3.520 - - - 0 - 0.00%
2021-07-07 0 0.178 0.176 - - - 0 0 - 3.560 3.520 - - - 0 - 0.00%
2021-07-06 0 0.178 0.176 - - - 0 0 - 3.560 3.520 - - - 0 - 0.00%
2021-07-05 0 0.178 0.176 - - - 0 0 - 3.560 3.520 - - - 0 - 0.00%
2021-07-02 0 0.178 0.178 - 0.178 0.178 20,000 3,560 0.1780 3.560 3.560 - 3.560 3.560 1,000 3.5600 -1.66%
2021-06-30 0 0.181 0.181 0.188 0.181 0.189 180,000 33,190 0.1844 3.620 3.620 3.760 3.620 3.780 9,000 3.6878 -8.59%
2021-06-29 0 0.198 0.182 0.200 - - 0 0 - 3.960 3.640 4.000 - - 0 - 0.00%
2021-06-28 0 0.198 0.182 0.200 - - 0 0 - 3.960 3.640 4.000 - - 0 - 0.00%
2021-06-25 0 0.198 0.198 0.200 0.198 0.198 20,000 3,960 0.1980 3.960 3.960 4.000 3.960 3.960 1,000 3.9600 0.00%
2021-06-24 0 0.198 0.198 0.210 0.198 0.198 620,000 122,760 0.1980 3.960 3.960 4.200 3.960 3.960 31,000 3.9600 0.00%
2021-06-23 0 0.198 0.182 0.198 - - 0 0 - 3.960 3.640 3.960 - - 0 - 0.00%
2021-06-22 0 0.198 0.182 0.198 - - 0 0 - 3.960 3.640 3.960 - - 0 - -0.50%
2021-06-21 0 0.199 0.182 0.199 - - 0 0 - 3.980 3.640 3.980 - - 0 - 0.00%
2021-06-18 0 0.199 0.181 0.199 0.199 0.199 30,000 5,970 0.1990 3.980 3.620 3.980 3.980 3.980 1,500 3.9800 9.34%
2021-06-17 0 0.182 0.182 0.199 - - 0 0 - 3.640 3.640 3.980 - - 0 - 0.00%
2021-06-16 0 0.182 0.182 0.196 - - 0 0 - 3.640 3.640 3.920 - - 0 - 0.00%
2021-06-15 0 0.182 0.182 0.196 0.182 0.183 140,000 25,500 0.1821 3.640 3.640 3.920 3.640 3.660 7,000 3.6429 -1.09%
2021-06-11 0 0.184 0.184 0.196 - - 0 0 - 3.680 3.680 3.920 - - 0 - 0.55%
2021-06-10 0 0.183 0.183 0.200 0.183 0.184 280,000 51,290 0.1832 3.660 3.660 4.000 3.660 3.680 14,000 3.6636 -8.50%
2021-06-09 0 0.200 0.183 0.200 0.200 0.200 280,000 56,000 0.2000 4.000 3.660 4.000 4.000 4.000 14,000 4.0000 1.52%
2021-06-08 0 0.197 0.197 0.200 - - 0 0 - 3.940 3.940 4.000 - - 0 - 1.03%
2021-06-07 0 0.195 0.195 0.200 0.195 0.200 150,000 29,880 0.1992 3.900 3.900 4.000 3.900 4.000 7,500 3.9840 0.00%
2021-06-04 0 0.195 0.195 0.214 - - 30,000 5,850 0.1950 3.900 3.900 4.280 - - 1,500 3.9000 0.00%
2021-06-03 0 0.195 0.195 0.214 0.195 0.195 30,000 5,850 0.1950 3.900 3.900 4.280 3.900 3.900 1,500 3.9000 0.00%
2021-06-02 0 0.195 0.183 0.200 - - 0 0 - 3.900 3.660 4.000 - - 0 - 0.00%
2021-06-01 0 0.195 0.183 0.214 - - 0 0 - 3.900 3.660 4.280 - - 0 - 0.00%
2021-05-31 0 0.195 0.195 0.199 0.195 0.201 70,000 13,960 0.1994 3.900 3.900 3.980 3.900 4.020 3,500 3.9886 -2.50%
2021-05-28 0 0.200 0.184 0.220 0.200 0.200 30,000 6,000 0.2000 4.000 3.680 4.400 4.000 4.000 1,500 4.0000 0.00%
2021-05-27 0 0.200 0.184 0.210 - - 0 0 - 4.000 3.680 4.200 - - 0 - 0.00%
2021-05-26 0 0.200 0.200 0.210 0.200 0.200 30,000 6,000 0.2000 4.000 4.000 4.200 4.000 4.000 1,500 4.0000 0.00%
2021-05-25 0 0.200 0.182 0.200 0.200 0.200 150,000 30,000 0.2000 4.000 3.640 4.000 4.000 4.000 7,500 4.0000 0.00%
2021-05-24 0 0.200 0.190 0.220 - - 0 0 - 4.000 3.800 4.400 - - 0 - 0.00%
2021-05-21 0 0.200 0.182 0.200 - - 100,000 20,000 0.2000 4.000 3.640 4.000 - - 5,000 4.0000 0.00%
2021-05-20 0 0.200 0.191 0.200 - - 0 0 - 4.000 3.820 4.000 - - 0 - 0.00%
2021-05-18 0 0.200 0.198 0.220 0.200 0.200 580,000 116,000 0.2000 4.000 3.960 4.400 4.000 4.000 29,000 4.0000 1.01%
2021-05-17 0 0.198 0.186 0.198 0.198 0.198 410,000 81,180 0.1980 3.960 3.720 3.960 3.960 3.960 20,500 3.9600 0.00%
2021-05-14 0 0.198 0.198 0.217 0.198 0.198 50,000 9,900 0.1980 3.960 3.960 4.340 3.960 3.960 2,500 3.9600 0.00%
2021-05-13 0 0.198 0.198 0.217 - - 0 0 - 3.960 3.960 4.340 - - 0 - 0.00%
2021-05-12 0 0.198 0.198 0.217 0.197 0.198 30,000 5,920 0.1973 3.960 3.960 4.340 3.940 3.960 1,500 3.9467 0.51%
2021-05-11 0 0.197 0.197 0.213 0.195 0.195 180,000 35,100 0.1950 3.940 3.940 4.260 3.900 3.900 9,000 3.9000 -1.50%
2021-05-10 0 0.200 0.188 0.210 0.200 0.200 100,000 20,000 0.2000 4.000 3.760 4.200 4.000 4.000 5,000 4.0000 -6.10%
2021-05-07 0 0.213 0.184 0.225 0.213 0.213 150,000 31,950 0.2130 4.260 3.680 4.500 4.260 4.260 7,500 4.2600 0.00%
2021-05-06 0 0.213 0.201 0.230 - - 0 0 - 4.260 4.020 4.600 - - 0 - 0.00%
2021-05-05 0 0.213 0.202 0.213 0.210 0.238 220,000 51,730 0.2351 4.260 4.040 4.260 4.200 4.760 11,000 4.7027 0.00%
2021-05-04 0 0.213 0.187 0.220 - - 0 0 - 4.260 3.740 4.400 - - 0 - 0.00%
2021-05-03 0 0.213 0.213 - - - 10,000 2,130 0.2130 4.260 4.260 - - - 500 4.2600 0.00%
2021-04-30 0 0.213 0.213 0.225 0.213 0.213 10,000 2,130 0.2130 4.260 4.260 4.500 4.260 4.260 500 4.2600 9.23%
2021-04-29 0 0.195 0.195 0.224 - - 0 0 - 3.900 3.900 4.480 - - 0 - 0.00%
2021-04-28 0 0.195 0.195 - - - 0 0 - 3.900 3.900 - - - 0 - 0.00%
2021-04-27 0 0.195 0.195 0.196 0.191 0.192 90,000 17,200 0.1911 3.900 3.900 3.920 3.820 3.840 4,500 3.8222 -18.07%
2021-04-26 0 0.238 0.200 0.238 0.238 0.238 1,060,000 252,280 0.2380 4.760 4.000 4.760 4.760 4.760 53,000 4.7600 5.78%
2021-04-23 0 0.225 0.225 0.238 0.225 0.225 170,000 38,250 0.2250 4.500 4.500 4.760 4.500 4.500 8,500 4.5000 2.27%
2021-04-22 0 0.220 0.220 0.225 0.220 0.220 230,000 50,600 0.2200 4.400 4.400 4.500 4.400 4.400 11,500 4.4000 0.00%
2021-04-21 0 0.220 0.180 0.220 0.220 0.220 330,000 72,600 0.2200 4.400 3.600 4.400 4.400 4.400 16,500 4.4000 0.00%
2021-04-20 0 0.220 0.220 0.225 0.220 0.220 600,000 132,000 0.2200 4.400 4.400 4.500 4.400 4.400 30,000 4.4000 0.00%
2021-04-19 0 0.220 0.200 0.220 - - 0 0 - 4.400 4.000 4.400 - - 0 - 0.00%
2021-04-16 0 0.220 0.199 0.220 - - 0 0 - 4.400 3.980 4.400 - - 0 - 0.00%
2021-04-15 0 0.220 0.183 0.220 0.200 0.220 460,000 100,800 0.2191 4.400 3.660 4.400 4.000 4.400 23,000 4.3826 12.82%
2021-04-14 0 0.195 0.195 0.225 0.195 0.195 90,000 17,550 0.1950 3.900 3.900 4.500 3.900 3.900 4,500 3.9000 -7.14%
2021-04-13 0 0.210 0.185 0.225 0.210 0.210 10,000 2,100 0.2100 4.200 3.700 4.500 4.200 4.200 500 4.2000 0.00%
2021-04-12 0 0.210 0.201 0.220 0.210 0.222 570,000 122,390 0.2147 4.200 4.020 4.400 4.200 4.440 28,500 4.2944 11.11%
2021-04-09 0 0.189 0.183 0.190 0.181 0.225 830,000 181,170 0.2183 3.780 3.660 3.800 3.620 4.500 41,500 4.3655 -13.70%
2021-04-08 0 0.219 0.155 0.219 0.218 0.228 200,000 44,100 0.2205 4.380 3.100 4.380 4.360 4.560 10,000 4.4100 -0.45%
2021-04-07 0 0.220 0.210 0.220 0.199 0.220 720,000 153,510 0.2132 4.400 4.200 4.400 3.980 4.400 36,000 4.2642 26.44%
2021-04-01 0 0.174 0.173 - 0.173 0.173 10,000 1,730 0.1730 3.480 3.460 - 3.460 3.460 500 3.4600 0.58%
2021-03-31 0 0.173 0.173 - - - 0 0 - 3.460 3.460 - - - 0 - 0.00%
2021-03-30 0 0.173 0.150 0.174 0.173 0.174 480,000 83,230 0.1734 3.460 3.000 3.480 3.460 3.480 24,000 3.4679 0.00%
2021-03-29 0 0.173 0.172 0.225 0.167 0.200 260,000 51,260 0.1972 3.460 3.440 4.500 3.340 4.000 13,000 3.9431 -13.07%
2021-03-26 0 0.199 - 0.199 - - 0 0 - 3.980 - 3.980 - - 0 - 0.00%
2021-03-25 0 0.199 0.151 0.199 - - 0 0 - 3.980 3.020 3.980 - - 0 - -2.93%
2021-03-24 0 0.205 0.165 0.205 0.205 0.206 240,000 49,410 0.2059 4.100 3.300 4.100 4.100 4.120 12,000 4.1175 -3.30%
2021-03-23 0 0.212 0.150 0.212 - - 0 0 - 4.240 3.000 4.240 - - 0 - -0.93%
2021-03-22 0 0.214 0.180 0.214 0.214 0.214 100,000 21,400 0.2140 4.280 3.600 4.280 4.280 4.280 5,000 4.2800 0.00%
2021-03-19 0 0.214 0.180 0.214 0.214 0.214 10,000 2,140 0.2140 4.280 3.600 4.280 4.280 4.280 500 4.2800 7.54%
2021-03-18 0 0.199 0.171 0.199 0.161 0.200 450,000 88,810 0.1974 3.980 3.420 3.980 3.220 4.000 22,500 3.9471 0.00%
2021-03-17 0 0.199 0.179 0.199 0.199 0.220 1,010,000 201,520 0.1995 3.980 3.580 3.980 3.980 4.400 50,500 3.9905 22.09%
2021-03-16 0 0.163 0.163 0.180 0.162 0.162 40,000 6,480 0.1620 3.260 3.260 3.600 3.240 3.240 2,000 3.2400 1.24%
2021-03-15 0 0.161 0.161 0.180 - - 0 0 - 3.220 3.220 3.600 - - 0 - 0.00%
2021-03-12 0 0.161 0.151 0.180 - - 0 0 - 3.220 3.020 3.600 - - 0 - 0.00%
2021-03-11 0 0.161 0.155 0.180 0.155 0.161 140,000 21,780 0.1556 3.220 3.100 3.600 3.100 3.220 7,000 3.1114 -9.55%
2021-03-10 0 0.178 0.153 0.178 - - 0 0 - 3.560 3.060 3.560 - - 0 - -1.11%
2021-03-09 0 0.180 0.155 0.200 - - 0 0 - 3.600 3.100 4.000 - - 0 - 0.00%
2021-03-08 0 0.180 0.160 0.200 0.180 0.180 200,000 36,000 0.1800 3.600 3.200 4.000 3.600 3.600 10,000 3.6000 -10.00%
2021-03-05 0 0.200 0.150 0.200 - - 0 0 - 4.000 3.000 4.000 - - 0 - 0.00%
2021-03-04 0 0.200 0.155 0.200 - - 0 0 - 4.000 3.100 4.000 - - 0 - 0.00%
2021-03-03 0 0.200 0.165 0.200 - - 0 0 - 4.000 3.300 4.000 - - 0 - -4.76%
2021-03-02 0 0.210 - 0.210 0.196 0.218 720,000 151,480 0.2104 4.200 - 4.200 3.920 4.360 36,000 4.2078 9.95%
2021-03-01 0 0.191 0.191 0.218 0.190 0.190 200,000 38,000 0.1900 3.820 3.820 4.360 3.800 3.800 10,000 3.8000 -1.55%
2021-02-26 0 0.194 0.194 0.200 0.190 0.194 190,000 36,280 0.1909 3.880 3.880 4.000 3.800 3.880 9,500 3.8189 0.00%
2021-02-25 0 0.194 0.175 0.194 0.175 0.199 440,000 84,720 0.1925 3.880 3.500 3.880 3.500 3.980 22,000 3.8509 10.86%
2021-02-24 0 0.175 0.175 - 0.165 0.170 100,000 16,900 0.1690 3.500 3.500 - 3.300 3.400 5,000 3.3800 6.06%
2021-02-23 0 0.165 0.128 0.165 - - 20,000 3,300 0.1650 3.300 2.560 3.300 - - 1,000 3.3000 0.00%
2021-02-22 0 0.165 0.154 0.174 0.154 0.165 60,000 9,460 0.1577 3.300 3.080 3.480 3.080 3.300 3,000 3.1533 7.14%
2021-02-19 0 0.154 0.120 0.170 - - 0 0 - 3.080 2.400 3.400 - - 0 - 0.00%
2021-02-18 0 0.154 0.145 0.174 - - 0 0 - 3.080 2.900 3.480 - - 0 - 0.00%
2021-02-17 0 0.154 0.154 0.178 0.150 0.154 550,000 82,680 0.1503 3.080 3.080 3.560 3.000 3.080 27,500 3.0065 -12.00%
2021-02-16 0 0.175 0.175 0.177 0.160 0.170 200,000 32,200 0.1610 3.500 3.500 3.540 3.200 3.400 10,000 3.2200 9.38%
2021-02-11 0 0.160 - 0.175 - - 0 0 - 3.200 - 3.500 - - 0 - 0.00%
2021-02-10 0 0.160 - 0.168 0.160 0.160 20,000 3,200 0.1600 3.200 - 3.360 3.200 3.200 1,000 3.2000 0.00%
2021-02-09 0 0.160 0.140 0.160 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2021-02-08 0 0.160 - 0.165 - - 0 0 - 3.200 - 3.300 - - 0 - 0.00%
2021-02-05 0 0.160 0.135 0.168 0.130 0.160 100,000 13,900 0.1390 3.200 2.700 3.360 2.600 3.200 5,000 2.7800 8.11%
2021-02-04 0 0.148 0.140 0.148 0.148 0.148 350,000 51,800 0.1480 2.960 2.800 2.960 2.960 2.960 17,500 2.9600 0.00%
2021-02-03 0 0.148 0.148 0.168 - - 0 0 - 2.960 2.960 3.360 - - 0 - 1.37%
2021-02-02 0 0.146 0.146 0.160 0.146 0.146 40,000 5,840 0.1460 2.920 2.920 3.200 2.920 2.920 2,000 2.9200 0.69%
2021-02-01 0 0.145 0.145 - 0.145 0.145 270,000 38,100 0.1411 2.900 2.900 - 2.900 2.900 13,500 2.8222 0.00%
2021-01-29 0 0.145 0.145 - 0.145 0.150 210,000 30,590 0.1457 2.900 2.900 - 2.900 3.000 10,500 2.9133 -5.23%
2021-01-28 0 0.153 0.138 0.155 0.155 0.155 150,000 23,250 0.1550 3.060 2.760 3.100 3.100 3.100 7,500 3.1000 -1.29%
2021-01-27 0 0.155 0.135 0.160 - - 0 0 - 3.100 2.700 3.200 - - 0 - 0.00%
2021-01-26 0 0.155 - 0.159 0.155 0.170 2,670,000 432,280 0.1619 3.100 - 3.180 3.100 3.400 133,500 3.2381 -12.92%
2021-01-25 0 0.178 0.171 0.180 0.178 0.180 100,000 17,920 0.1792 3.560 3.420 3.600 3.560 3.600 5,000 3.5840 -1.11%
2021-01-22 0 0.180 0.170 0.180 0.180 0.180 40,000 7,200 0.1800 3.600 3.400 3.600 3.600 3.600 2,000 3.6000 4.65%
2021-01-21 0 0.172 0.172 - - - 0 0 - 3.440 3.440 - - - 0 - 0.00%
2021-01-20 0 0.172 0.172 - - - 0 0 - 3.440 3.440 - - - 0 - 0.00%
2021-01-19 0 0.172 0.172 - - - 0 0 - 3.440 3.440 - - - 0 - 0.00%
2021-01-18 0 0.172 0.172 - 0.171 0.172 390,000 67,070 0.1720 3.440 3.440 - 3.420 3.440 19,500 3.4395 0.00%
2021-01-15 0 0.172 0.172 - 0.172 0.172 40,000 6,880 0.1720 3.440 3.440 - 3.440 3.440 2,000 3.4400 0.00%
2021-01-14 0 0.172 0.172 - 0.171 0.172 230,000 39,360 0.1711 3.440 3.440 - 3.420 3.440 11,500 3.4226 -4.44%
2021-01-13 0 0.180 0.171 - 0.171 0.180 240,000 42,930 0.1789 3.600 3.420 - 3.420 3.600 12,000 3.5775 0.00%
2021-01-12 0 0.180 0.171 - - - 0 0 - 3.600 3.420 - - - 0 - 0.00%
2021-01-11 0 0.180 0.171 - - - 0 0 - 3.600 3.420 - - - 0 - 0.00%
2021-01-08 0 0.180 0.180 - 0.180 0.188 260,000 48,560 0.1868 3.600 3.600 - 3.600 3.760 13,000 3.7354 -4.26%
2021-01-07 0 0.188 0.180 0.212 - - 0 0 - 3.760 3.600 4.240 - - 0 - 0.00%
2021-01-06 0 0.188 0.188 0.215 0.186 0.186 190,000 35,340 0.1860 3.760 3.760 4.300 3.720 3.720 9,500 3.7200 -3.59%
2021-01-05 0 0.195 0.186 0.215 0.195 0.195 20,000 3,900 0.1950 3.900 3.720 4.300 3.900 3.900 1,000 3.9000 0.00%
2021-01-04 0 0.195 0.190 0.210 - - 0 0 - 3.900 3.800 4.200 - - 0 - 0.00%
2020-12-31 0 0.195 0.186 0.210 0.195 0.195 20,000 3,900 0.1950 3.900 3.720 4.200 3.900 3.900 1,000 3.9000 0.00%
2020-12-30 0 0.195 0.195 0.217 0.193 0.195 310,000 59,850 0.1931 3.900 3.900 4.340 3.860 3.900 15,500 3.8613 -10.55%
2020-12-29 0 0.218 0.193 0.218 - - 0 0 - 4.360 3.860 4.360 - - 0 - 0.00%
2020-12-28 0 0.218 0.191 0.220 0.200 0.218 260,000 52,720 0.2028 4.360 3.820 4.400 4.000 4.360 13,000 4.0554 -0.91%
2020-12-24 0 0.220 - 0.210 - - 0 0 - 4.400 - 4.200 - - 0 - -6.38%
2020-12-23 0 0.235 - 0.235 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2020-12-22 0 0.235 - 0.235 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2020-12-21 0 0.235 - 0.235 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2020-12-18 0 0.235 - 0.240 0.235 0.235 20,000 4,700 0.2350 4.700 - 4.800 4.700 4.700 1,000 4.7000 -4.86%
2020-12-17 0 0.247 - 0.247 - - 0 0 - 4.940 - 4.940 - - 0 - -0.40%
2020-12-16 0 0.248 - 0.248 0.248 0.248 200,000 49,600 0.2480 4.960 - 4.960 4.960 4.960 10,000 4.9600 0.00%
2020-12-15 0 0.248 - 0.248 - - 0 0 - 4.960 - 4.960 - - 0 - 0.00%
2020-12-14 0 0.248 - 0.248 - - 0 0 - 4.960 - 4.960 - - 0 - 0.00%
2020-12-11 0 0.248 0.228 0.248 - - 0 0 - 4.960 4.560 4.960 - - 0 - 0.00%
2020-12-10 0 0.248 0.248 0.280 0.248 0.248 70,000 17,580 0.2511 4.960 4.960 5.600 4.960 4.960 3,500 5.0229 -0.80%
2020-12-09 0 0.250 0.160 0.255 0.249 0.260 1,440,000 366,690 0.2546 5.000 3.200 5.100 4.980 5.200 72,000 5.0929 2.88%
2020-12-08 0 0.243 0.243 0.250 0.240 0.244 960,000 230,810 0.2404 4.860 4.860 5.000 4.800 4.880 48,000 4.8085 1.25%
2020-12-07 0 0.240 0.160 0.250 0.239 0.240 190,000 45,500 0.2395 4.800 3.200 5.000 4.780 4.800 9,500 4.7895 -2.04%
2020-12-04 0 0.245 0.154 0.245 0.250 0.255 1,110,000 281,550 0.2536 4.900 3.080 4.900 5.000 5.100 55,500 5.0730 -1.61%
2020-12-03 0 0.249 0.249 0.250 0.249 0.249 320,000 79,680 0.2490 4.980 4.980 5.000 4.980 4.980 16,000 4.9800 -2.35%
2020-12-02 0 0.255 0.165 0.255 0.234 0.285 570,000 141,030 0.2474 5.100 3.300 5.100 4.680 5.700 28,500 4.9484 8.97%
2020-12-01 0 0.234 0.210 0.238 0.209 0.240 1,040,000 221,580 0.2131 4.680 4.200 4.760 4.180 4.800 52,000 4.2612 23.16%
2020-11-30 0 0.190 - 0.190 - - 0 0 - 3.800 - 3.800 - - 0 - -5.00%
2020-11-27 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 4.000 4.000 - 4.000 4.000 10,000 4.0000 0.00%
2020-11-26 0 0.200 - 0.210 - - 0 0 - 4.000 - 4.200 - - 0 - 0.00%
2020-11-25 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2020-11-24 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 4.000 - 4.000 4.000 4.000 2,500 4.0000 0.00%
2020-11-23 0 0.200 0.200 0.210 0.200 0.200 10,000 2,000 0.2000 4.000 4.000 4.200 4.000 4.000 500 4.0000 0.50%
2020-11-20 0 0.199 0.180 0.199 0.199 0.199 30,000 5,970 0.1990 3.980 3.600 3.980 3.980 3.980 1,500 3.9800 0.00%
2020-11-19 0 0.199 0.182 0.199 - - 0 0 - 3.980 3.640 3.980 - - 0 - -0.50%
2020-11-18 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2020-11-17 0 0.200 0.165 0.200 - - 0 0 - 4.000 3.300 4.000 - - 0 - 0.00%
2020-11-16 0 0.200 0.185 0.200 - - 0 0 - 4.000 3.700 4.000 - - 0 - 0.00%
2020-11-13 0 0.200 - 0.200 - - 0 0 - 4.000 - 4.000 - - 0 - -4.76%
2020-11-12 0 0.210 0.182 0.210 0.177 0.210 280,000 53,720 0.1919 4.200 3.640 4.200 3.540 4.200 14,000 3.8371 26.51%
2020-11-11 0 0.166 0.166 0.180 0.165 0.165 10,000 1,650 0.1650 3.320 3.320 3.600 3.300 3.300 500 3.3000 0.61%
2020-11-10 0 0.165 0.165 0.185 0.165 0.165 10,000 1,650 0.1650 3.300 3.300 3.700 3.300 3.300 500 3.3000 -2.94%
2020-11-09 0 0.170 0.170 0.200 - - 0 0 - 3.400 3.400 4.000 - - 0 - 0.00%
2020-11-06 0 0.170 0.161 - - - 0 0 - 3.400 3.220 - - - 0 - 0.00%
2020-11-05 0 0.170 0.170 - 0.170 0.170 30,000 5,100 0.1700 3.400 3.400 - 3.400 3.400 1,500 3.4000 0.00%
2020-11-04 0 0.170 - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2020-11-03 0 0.170 0.170 - 0.170 0.170 40,000 6,800 0.1700 3.400 3.400 - 3.400 3.400 2,000 3.4000 0.00%
2020-11-02 0 0.170 0.170 - 0.170 0.170 320,000 54,400 0.1700 3.400 3.400 - 3.400 3.400 16,000 3.4000 0.00%
2020-10-30 0 0.170 - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2020-10-29 0 0.170 0.170 - - - 0 0 - 3.400 3.400 - - - 0 - 0.00%
2020-10-28 0 0.170 0.170 - 0.170 0.170 120,000 20,400 0.1700 3.400 3.400 - 3.400 3.400 6,000 3.4000 0.00%
2020-10-27 0 0.170 0.170 - - - 0 0 - 3.400 3.400 - - - 0 - 0.00%
2020-10-23 0 0.170 0.170 0.240 0.170 0.170 210,000 35,700 0.1700 3.400 3.400 4.800 3.400 3.400 10,500 3.4000 -12.37%
2020-10-22 0 0.194 0.171 0.194 - - 0 0 - 3.880 3.420 3.880 - - 0 - -2.02%
2020-10-21 0 0.198 0.171 0.198 - - 0 0 - 3.960 3.420 3.960 - - 0 - 0.00%
2020-10-20 0 0.198 0.178 0.222 - - 40,000 8,880 0.2220 3.960 3.560 4.440 - - 2,000 4.4400 0.00%
2020-10-19 0 0.198 0.178 0.198 0.198 0.198 80,000 15,840 0.1980 3.960 3.560 3.960 3.960 3.960 4,000 3.9600 -9.17%
2020-10-16 0 0.218 0.170 0.219 0.218 0.218 10,000 2,180 0.2180 4.360 3.400 4.380 4.360 4.360 500 4.3600 -4.80%
2020-10-15 0 0.229 0.170 0.229 - - 0 0 - 4.580 3.400 4.580 - - 0 - -0.43%
2020-10-14 0 0.230 0.172 0.230 - - 0 0 - 4.600 3.440 4.600 - - 0 - -1.29%
2020-10-12 0 0.233 0.195 0.233 0.190 0.248 160,000 32,770 0.2048 4.660 3.900 4.660 3.800 4.960 8,000 4.0963 22.63%
2020-10-09 0 0.190 0.171 0.190 0.167 0.190 800,000 140,500 0.1756 3.800 3.420 3.800 3.340 3.800 40,000 3.5125 14.46%
2020-10-08 0 0.166 0.166 0.190 0.163 0.170 90,000 14,770 0.1641 3.320 3.320 3.800 3.260 3.400 4,500 3.2822 -13.09%
2020-10-07 0 0.191 0.162 0.240 - - 0 0 - 3.820 3.240 4.800 - - 0 - 0.00%
2020-10-06 0 0.191 0.182 0.200 0.162 0.191 340,000 55,390 0.1629 3.820 3.640 4.000 3.240 3.820 17,000 3.2582 -10.75%
2020-10-05 0 0.214 0.153 0.214 - - 0 0 - 4.280 3.060 4.280 - - 0 - -0.47%
2020-09-30 0 0.215 0.215 0.230 0.210 0.228 320,000 67,470 0.2108 4.300 4.300 4.600 4.200 4.560 16,000 4.2169 3.37%
2020-09-29 0 0.208 0.208 0.330 0.190 0.191 50,000 9,540 0.1908 4.160 4.160 6.600 3.800 3.820 2,500 3.8160 20.93%
2020-09-28 0 0.172 0.177 0.190 0.153 0.163 740,000 118,950 0.1607 3.440 3.540 3.800 3.060 3.260 37,000 3.2149 -8.99%
2020-09-25 0 0.189 0.181 0.189 0.189 0.203 630,000 125,590 0.1993 3.780 3.620 3.780 3.780 4.060 31,500 3.9870 -17.47%
2020-09-24 0 0.229 0.202 0.229 0.239 0.239 30,000 7,170 0.2390 4.580 4.040 4.580 4.780 4.780 1,500 4.7800 -6.53%
2020-09-23 0 0.245 0.202 0.245 0.245 0.245 90,000 22,050 0.2450 4.900 4.040 4.900 4.900 4.900 4,500 4.9000 0.00%
2020-09-22 0 0.245 0.202 0.245 - - 0 0 - 4.900 4.040 4.900 - - 0 - 0.00%
2020-09-21 0 0.245 0.202 0.245 - - 0 0 - 4.900 4.040 4.900 - - 0 - -0.81%
2020-09-18 0 0.247 0.240 0.247 0.248 0.248 250,000 61,900 0.2476 4.940 4.800 4.940 4.960 4.960 12,500 4.9520 -0.80%
2020-09-17 0 0.249 0.220 0.249 0.249 0.249 30,000 7,470 0.2490 4.980 4.400 4.980 4.980 4.980 1,500 4.9800 0.00%
2020-09-16 0 0.249 0.230 0.250 0.249 0.250 340,000 84,850 0.2496 4.980 4.600 5.000 4.980 5.000 17,000 4.9912 -0.40%
2020-09-15 0 0.250 0.249 0.250 0.250 0.270 1,400,000 368,600 0.2633 5.000 4.980 5.000 5.000 5.400 70,000 5.2657 -7.41%
2020-09-14 0 0.270 0.270 0.290 0.265 0.270 280,000 75,050 0.2680 5.400 5.400 5.800 5.300 5.400 14,000 5.3607 -6.90%
2020-09-11 0 0.290 0.270 0.290 0.290 0.300 150,000 44,500 0.2967 5.800 5.400 5.800 5.800 6.000 7,500 5.9333 1.75%
2020-09-10 0 0.285 0.285 0.300 0.285 0.290 1,400,000 400,250 0.2859 5.700 5.700 6.000 5.700 5.800 70,000 5.7179 -1.72%
2020-09-09 0 0.290 0.285 0.290 0.265 0.290 1,260,000 345,750 0.2744 5.800 5.700 5.800 5.300 5.800 63,000 5.4881 0.00%
2020-09-08 0 0.290 0.290 0.300 0.290 0.290 330,000 95,700 0.2900 5.800 5.800 6.000 5.800 5.800 16,500 5.8000 0.00%
2020-09-07 0 0.290 0.290 0.310 0.290 0.330 4,810,000 1,479,750 0.3076 5.800 5.800 6.200 5.800 6.600 240,500 6.1528 5.45%
2020-09-04 0 0.275 0.275 0.280 0.270 0.285 3,540,000 963,200 0.2721 5.500 5.500 5.600 5.400 5.700 177,000 5.4418 1.85%
2020-09-03 0 0.270 0.260 0.270 0.250 0.270 2,960,000 763,250 0.2579 5.400 5.200 5.400 5.000 5.400 148,000 5.1571 8.00%
2020-09-02 0 0.250 0.250 0.255 0.240 0.250 1,660,000 410,000 0.2470 5.000 5.000 5.100 4.800 5.000 83,000 4.9398 2.04%
2020-09-01 0 0.245 0.245 0.250 0.244 0.245 1,400,000 342,560 0.2447 4.900 4.900 5.000 4.880 4.900 70,000 4.8937 0.41%
2020-08-31 0 0.244 0.244 0.255 0.196 0.280 5,390,000 1,391,610 0.2582 4.880 4.880 5.100 3.920 5.600 269,500 5.1637 24.49%
2020-08-28 0 0.196 0.196 0.200 0.196 0.285 11,270,000 2,779,730 0.2466 3.920 3.920 4.000 3.920 5.700 563,500 4.9330 -24.62%
2020-08-27 0 0.260 0.260 0.265 0.198 0.320 22,490,000 5,644,710 0.2510 5.200 5.200 5.300 3.960 6.400 1,124,500 5.0198 42.86%
2020-08-26 0 0.182 0.182 0.199 0.144 0.220 8,890,000 1,742,650 0.1960 3.640 3.640 3.980 2.880 4.400 444,500 3.9205 51.67%
2020-08-25 0 0.120 0.110 0.120 0.100 0.120 2,050,000 229,140 0.1118 2.400 2.200 2.400 2.000 2.400 102,500 2.2355 30.43%
2020-08-24 0 0.092 0.092 0.100 0.092 0.092 170,000 15,640 0.0920 1.840 1.840 2.000 1.840 1.840 8,500 1.8400 0.00%
2020-08-21 0 0.092 0.081 0.092 0.090 0.093 80,000 7,380 0.0923 1.840 1.620 1.840 1.800 1.860 4,000 1.8450 2.22%
2020-08-20 0 0.090 0.080 0.092 0.090 0.095 420,000 38,900 0.0926 1.800 1.600 1.840 1.800 1.900 21,000 1.8524 0.00%
2020-08-19 0 0.090 0.090 0.094 - - 0 0 - 1.800 1.800 1.880 - - 0 - 0.00%
2020-08-18 0 0.090 0.084 0.090 0.090 0.090 170,000 15,300 0.0900 1.800 1.680 1.800 1.800 1.800 8,500 1.8000 4.65%
2020-08-17 0 0.086 0.081 0.086 0.080 0.086 530,000 42,960 0.0811 1.720 1.620 1.720 1.600 1.720 26,500 1.6211 14.67%
2020-08-14 0 0.075 0.070 0.075 0.074 0.078 170,000 12,860 0.0756 1.500 1.400 1.500 1.480 1.560 8,500 1.5129 2.74%
2020-08-13 0 0.073 0.070 0.075 0.069 0.073 250,000 17,950 0.0718 1.460 1.400 1.500 1.380 1.460 12,500 1.4360 4.29%
2020-08-12 0 0.070 0.066 0.070 0.062 0.070 600,000 39,180 0.0653 1.400 1.320 1.400 1.240 1.400 30,000 1.3060 9.37%
2020-08-11 0 0.064 0.064 0.069 0.064 0.065 310,000 20,060 0.0647 1.280 1.280 1.380 1.280 1.300 15,500 1.2942 -1.54%
2020-08-10 0 0.065 0.061 0.065 0.065 0.067 90,000 5,880 0.0653 1.300 1.220 1.300 1.300 1.340 4,500 1.3067 -2.99%
2020-08-07 0 0.067 0.061 0.067 0.067 0.067 10,000 670 0.0670 1.340 1.220 1.340 1.340 1.340 500 1.3400 0.00%
2020-08-06 0 0.067 0.061 0.067 0.067 0.067 20,000 1,340 0.0670 1.340 1.220 1.340 1.340 1.340 1,000 1.3400 3.08%
2020-08-05 0 0.065 0.062 0.065 - - 0 0 - 1.300 1.240 1.300 - - 0 - -1.52%
2020-08-04 0 0.066 0.062 0.069 - - 0 0 - 1.320 1.240 1.380 - - 0 - 0.00%
2020-08-03 0 0.066 0.066 0.069 - - 0 0 - 1.320 1.320 1.380 - - 0 - 1.54%
2020-07-31 0 0.065 0.065 0.069 0.065 0.066 100,000 6,520 0.0652 1.300 1.300 1.380 1.300 1.320 5,000 1.3040 -5.80%
2020-07-30 0 0.069 0.064 0.069 - - 0 0 - 1.380 1.280 1.380 - - 0 - 0.00%
2020-07-29 0 0.069 0.062 0.070 - - 0 0 - 1.380 1.240 1.400 - - 0 - 0.00%
2020-07-28 0 0.069 0.061 0.070 - - 0 0 - 1.380 1.220 1.400 - - 0 - 0.00%
2020-07-27 0 0.069 0.059 0.069 - - 0 0 - 1.380 1.180 1.380 - - 0 - -1.43%
2020-07-24 0 0.070 0.070 0.089 - - 0 0 - 1.400 1.400 1.780 - - 0 - 0.00%
2020-07-23 0 0.070 0.059 0.070 0.070 0.070 110,000 7,700 0.0700 1.400 1.180 1.400 1.400 1.400 5,500 1.4000 0.00%
2020-07-22 0 0.070 0.070 0.071 0.069 0.069 80,000 5,520 0.0690 1.400 1.400 1.420 1.380 1.380 4,000 1.3800 1.45%
2020-07-21 0 0.069 0.058 0.069 - - 0 0 - 1.380 1.160 1.380 - - 0 - 0.00%
2020-07-20 0 0.069 0.063 0.069 - - 50,000 3,450 0.0690 1.380 1.260 1.380 - - 2,500 1.3800 0.00%
2020-07-17 0 0.069 0.063 0.070 - - 0 0 - 1.380 1.260 1.400 - - 0 - 0.00%
2020-07-16 0 0.069 0.063 0.069 - - 0 0 - 1.380 1.260 1.380 - - 0 - 0.00%
2020-07-15 0 0.069 0.063 0.069 0.069 0.069 80,000 5,520 0.0690 1.380 1.260 1.380 1.380 1.380 4,000 1.3800 -1.43%
2020-07-14 0 0.070 0.066 0.070 0.063 0.070 240,000 16,640 0.0693 1.400 1.320 1.400 1.260 1.400 12,000 1.3867 0.00%
2020-07-13 0 0.070 0.069 0.075 0.069 0.079 1,290,000 94,090 0.0729 1.400 1.380 1.500 1.380 1.580 64,500 1.4588 -10.26%
2020-07-10 0 0.078 0.078 0.085 0.078 0.079 120,000 9,370 0.0781 1.560 1.560 1.700 1.560 1.580 6,000 1.5617 -2.50%
2020-07-09 0 0.080 0.080 0.085 0.078 0.081 662,000 52,760 0.0797 1.600 1.600 1.700 1.560 1.620 33,100 1.5940 -18.37%
2020-07-08 0 0.098 0.090 0.098 0.098 0.098 180,000 17,640 0.0980 1.960 1.800 1.960 1.960 1.960 9,000 1.9600 -1.01%
2020-07-07 0 0.099 0.086 0.099 0.085 0.099 60,000 5,240 0.0873 1.980 1.720 1.980 1.700 1.980 3,000 1.7467 -10.00%
2020-07-06 0 0.110 0.086 0.110 0.118 0.118 90,000 10,620 0.1180 2.200 1.720 2.200 2.360 2.360 4,500 2.3600 -7.56%
2020-07-03 0 0.119 0.077 0.119 - - 0 0 - 2.380 1.540 2.380 - - 0 - 0.00%
2020-07-02 0 0.119 0.077 0.119 0.121 0.121 10,000 1,210 0.1210 2.380 1.540 2.380 2.420 2.420 500 2.4200 -1.65%
2020-06-30 0 0.121 0.077 0.121 0.121 0.121 40,000 4,840 0.1210 2.420 1.540 2.420 2.420 2.420 2,000 2.4200 0.00%
2020-06-29 0 0.121 0.074 0.121 0.090 0.124 160,000 19,420 0.1214 2.420 1.480 2.420 1.800 2.480 8,000 2.4275 70.42%
2020-06-26 0 0.071 0.071 0.090 0.068 0.071 300,000 20,970 0.0699 1.420 1.420 1.800 1.360 1.420 15,000 1.3980 1.43%
2020-06-24 0 0.070 0.070 0.071 0.070 0.070 20,000 1,400 0.0700 1.400 1.400 1.420 1.400 1.400 1,000 1.4000 1.45%
2020-06-23 0 0.069 0.069 0.071 0.068 0.068 100,000 6,800 0.0680 1.380 1.380 1.420 1.360 1.360 5,000 1.3600 -2.82%
2020-06-22 0 0.071 0.071 0.090 0.071 0.071 10,000 710 0.0710 1.420 1.420 1.800 1.420 1.420 500 1.4200 0.00%
2020-06-19 0 0.071 0.068 0.090 - - 0 0 - 1.420 1.360 1.800 - - 0 - 0.00%
2020-06-18 0 0.071 0.071 0.090 0.069 0.071 210,000 14,690 0.0700 1.420 1.420 1.800 1.380 1.420 10,500 1.3990 4.41%
2020-06-17 0 0.068 0.068 0.075 - - 0 0 - 1.360 1.360 1.500 - - 0 - 0.00%
2020-06-16 0 0.068 0.068 0.070 0.068 0.068 50,000 3,400 0.0680 1.360 1.360 1.400 1.360 1.360 2,500 1.3600 -2.86%
2020-06-15 0 0.070 0.063 0.070 - - 0 0 - 1.400 1.260 1.400 - - 0 - 0.00%
2020-06-12 0 0.070 0.070 0.071 0.070 0.070 10,000 700 0.0700 1.400 1.400 1.420 1.400 1.400 500 1.4000 -1.41%
2020-06-11 0 0.071 0.063 0.071 - - 0 0 - 1.420 1.260 1.420 - - 0 - 0.00%
2020-06-10 0 0.071 0.071 0.090 0.071 0.071 100,000 7,100 0.0710 1.420 1.420 1.800 1.420 1.420 5,000 1.4200 -1.39%
2020-06-09 0 0.072 0.071 0.072 0.072 0.072 20,000 1,430 0.0715 1.440 1.420 1.440 1.440 1.440 1,000 1.4300 0.00%
2020-06-08 0 0.072 0.070 0.090 - - 0 0 - 1.440 1.400 1.800 - - 0 - 0.00%
2020-06-05 0 0.072 0.070 0.090 - - 0 0 - 1.440 1.400 1.800 - - 0 - 0.00%
2020-06-04 0 0.072 0.072 0.090 0.072 0.072 20,000 1,440 0.0720 1.440 1.440 1.800 1.440 1.440 1,000 1.4400 0.00%
2020-06-03 0 0.072 0.070 0.073 0.070 0.073 70,000 5,060 0.0723 1.440 1.400 1.460 1.400 1.460 3,500 1.4457 -4.00%
2020-06-02 0 0.075 0.070 0.075 0.075 0.075 40,000 3,000 0.0750 1.500 1.400 1.500 1.500 1.500 2,000 1.5000 -6.25%
2020-06-01 0 0.080 0.080 0.090 0.080 0.080 20,000 1,600 0.0800 1.600 1.600 1.800 1.600 1.600 1,000 1.6000 0.00%
2020-05-29 0 0.080 0.068 0.090 - - 0 0 - 1.600 1.360 1.800 - - 0 - 0.00%
2020-05-28 0 0.080 0.068 0.090 - - 0 0 - 1.600 1.360 1.800 - - 0 - 0.00%
2020-05-27 0 0.080 0.069 0.090 - - 0 0 - 1.600 1.380 1.800 - - 0 - 0.00%
2020-05-26 0 0.080 0.069 0.080 - - 0 0 - 1.600 1.380 1.600 - - 0 - 0.00%
2020-05-25 0 0.080 0.055 0.080 - - 0 0 - 1.600 1.100 1.600 - - 0 - 0.00%
2020-05-22 0 0.080 0.067 0.083 0.080 0.080 140,000 11,200 0.0800 1.600 1.340 1.660 1.600 1.600 7,000 1.6000 -5.88%
2020-05-21 0 0.085 0.055 0.085 0.085 0.085 60,000 5,100 0.0850 1.700 1.100 1.700 1.700 1.700 3,000 1.7000 8.97%
2020-05-20 0 0.078 0.055 0.079 0.078 0.079 220,000 17,260 0.0785 1.560 1.100 1.580 1.560 1.580 11,000 1.5691 -1.27%
2020-05-19 0 0.079 0.066 0.098 0.079 0.079 20,000 1,580 0.0790 1.580 1.320 1.960 1.580 1.580 1,000 1.5800 0.00%
2020-05-18 0 0.079 0.076 0.099 0.079 0.079 510,000 40,290 0.0790 1.580 1.520 1.980 1.580 1.580 25,500 1.5800 0.00%
2020-05-15 0 0.079 0.079 0.087 0.076 0.076 90,000 6,840 0.0760 1.580 1.580 1.740 1.520 1.520 4,500 1.5200 -12.22%
2020-05-14 0 0.090 0.077 0.090 - - 0 0 - 1.800 1.540 1.800 - - 0 - 0.00%
2020-05-13 0 0.090 0.076 0.090 - - 0 0 - 1.800 1.520 1.800 - - 0 - 0.00%
2020-05-12 0 0.090 0.070 0.090 - - 0 0 - 1.800 1.400 1.800 - - 0 - -1.10%
2020-05-11 0 0.091 0.076 0.099 - - 0 0 - 1.820 1.520 1.980 - - 0 - 0.00%
2020-05-08 0 0.091 0.071 0.095 - - 0 0 - 1.820 1.420 1.900 - - 0 - 0.00%
2020-05-07 0 0.091 0.076 0.099 0.076 0.091 70,000 6,160 0.0880 1.820 1.520 1.980 1.520 1.820 3,500 1.7600 3.41%
2020-05-06 0 0.088 0.074 0.089 0.088 0.089 230,000 20,250 0.0880 1.760 1.480 1.780 1.760 1.780 11,500 1.7609 0.00%
2020-05-05 0 0.088 0.088 0.089 0.088 0.090 130,000 11,460 0.0882 1.760 1.760 1.780 1.760 1.800 6,500 1.7631 -2.22%
2020-05-04 0 0.090 0.070 0.090 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2020-04-29 0 0.090 0.089 0.104 0.090 0.090 30,000 2,700 0.0900 1.800 1.780 2.080 1.800 1.800 1,500 1.8000 0.00%
2020-04-28 0 0.090 0.089 0.090 - - 20,000 1,780 0.0890 1.800 1.780 1.800 - - 1,000 1.7800 0.00%
2020-04-27 0 0.090 0.090 0.097 - - 0 0 - 1.800 1.800 1.940 - - 0 - 0.00%
2020-04-24 0 0.090 0.089 0.100 0.090 0.090 100,000 9,000 0.0900 1.800 1.780 2.000 1.800 1.800 5,000 1.8000 0.00%
2020-04-23 0 0.090 0.089 0.098 0.090 0.090 10,000 900 0.0900 1.800 1.780 1.960 1.800 1.800 500 1.8000 0.00%
2020-04-22 0 0.090 0.090 0.099 0.090 0.091 60,000 5,420 0.0903 1.800 1.800 1.980 1.800 1.820 3,000 1.8067 -7.22%
2020-04-21 0 0.097 0.090 0.099 0.097 0.097 80,000 7,760 0.0970 1.940 1.800 1.980 1.940 1.940 4,000 1.9400 -3.00%
2020-04-20 0 0.100 0.078 0.100 - - 0 0 - 2.000 1.560 2.000 - - 0 - -4.76%
2020-04-17 0 0.105 0.105 0.112 0.105 0.105 30,000 3,150 0.1050 2.100 2.100 2.240 2.100 2.100 1,500 2.1000 5.00%
2020-04-16 0 0.100 0.070 0.100 - - 0 0 - 2.000 1.400 2.000 - - 0 - 0.00%
2020-04-15 0 0.100 0.075 0.100 0.100 0.100 60,000 6,000 0.1000 2.000 1.500 2.000 2.000 2.000 3,000 2.0000 1.01%
2020-04-14 0 0.099 0.090 0.099 0.099 0.099 300,000 29,700 0.0990 1.980 1.800 1.980 1.980 1.980 15,000 1.9800 -1.00%
2020-04-09 0 0.100 0.070 0.100 - - 0 0 - 2.000 1.400 2.000 - - 0 - -1.96%
2020-04-08 0 0.102 0.082 0.110 - - 0 0 - 2.040 1.640 2.200 - - 0 - 0.00%
2020-04-07 0 0.102 0.082 0.102 - - 20,000 2,040 0.1020 2.040 1.640 2.040 - - 1,000 2.0400 0.00%
2020-04-06 0 0.102 0.080 0.125 - - 0 0 - 2.040 1.600 2.500 - - 0 - 0.00%
2020-04-03 0 0.102 0.102 0.125 0.102 0.102 20,000 2,040 0.1020 2.040 2.040 2.500 2.040 2.040 1,000 2.0400 -18.40%
2020-04-02 0 0.125 0.100 0.125 0.125 0.127 120,000 15,040 0.1253 2.500 2.000 2.500 2.500 2.540 6,000 2.5067 25.00%
2020-04-01 0 0.100 0.100 0.115 - - 0 0 - 2.000 2.000 2.300 - - 0 - 0.00%
2020-03-31 0 0.100 0.100 0.110 0.100 0.100 10,000 1,000 0.1000 2.000 2.000 2.200 2.000 2.000 500 2.0000 -16.67%
2020-03-30 0 0.120 0.088 0.120 - - 0 0 - 2.400 1.760 2.400 - - 0 - 0.00%
2020-03-27 0 0.120 0.080 0.120 0.095 0.120 460,000 54,440 0.1183 2.400 1.600 2.400 1.900 2.400 23,000 2.3670 30.43%
2020-03-26 0 0.092 0.092 0.130 0.090 0.091 40,000 3,620 0.0905 1.840 1.840 2.600 1.800 1.820 2,000 1.8100 4.55%
2020-03-25 0 0.088 0.080 0.088 0.070 0.099 1,690,000 142,900 0.0846 1.760 1.600 1.760 1.400 1.980 84,500 1.6911 -12.00%
2020-03-24 0 0.100 - 0.135 - - 0 0 - 2.000 - 2.700 - - 0 - 0.00%
2020-03-23 0 0.100 0.081 0.125 - - 0 0 - 2.000 1.620 2.500 - - 0 - 0.00%
2020-03-20 0 0.100 0.082 0.100 - - 0 0 - 2.000 1.640 2.000 - - 0 - 0.00%
2020-03-19 0 0.100 0.085 0.100 0.100 0.110 40,000 4,280 0.1070 2.000 1.700 2.000 2.000 2.200 2,000 2.1400 0.00%
2020-03-18 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 2.000 - 2.000 2.000 2.000 5,000 2.0000 -0.99%
2020-03-17 0 0.101 0.101 0.107 0.100 0.109 1,010,000 104,410 0.1034 2.020 2.020 2.140 2.000 2.180 50,500 2.0675 -10.62%
2020-03-16 0 0.113 - 0.136 0.113 0.115 270,000 30,590 0.1133 2.260 - 2.720 2.260 2.300 13,500 2.2659 0.00%
2020-03-13 0 0.113 0.112 0.138 0.113 0.118 1,450,000 168,520 0.1162 2.260 2.240 2.760 2.260 2.360 72,500 2.3244 -4.24%
2020-03-12 0 0.118 0.118 0.130 0.118 0.120 700,000 83,600 0.1194 2.360 2.360 2.600 2.360 2.400 35,000 2.3886 -9.23%
2020-03-11 0 0.130 0.122 0.150 0.120 0.130 110,000 13,400 0.1218 2.600 2.440 3.000 2.400 2.600 5,500 2.4364 10.17%
2020-03-10 0 0.118 0.118 0.153 0.115 0.115 20,000 2,300 0.1150 2.360 2.360 3.060 2.300 2.300 1,000 2.3000 -9.23%
2020-03-09 0 0.130 0.130 0.139 0.130 0.130 40,000 5,200 0.1300 2.600 2.600 2.780 2.600 2.600 2,000 2.6000 -7.80%
2020-03-06 0 0.141 0.123 0.140 - - 0 0 - 2.820 2.460 2.800 - - 0 - -2.76%
2020-03-05 0 0.145 0.131 0.145 0.143 0.160 80,000 12,070 0.1509 2.900 2.620 2.900 2.860 3.200 4,000 3.0175 17.89%
2020-03-04 0 0.123 0.123 0.142 - - 0 0 - 2.460 2.460 2.840 - - 0 - 0.00%
2020-03-03 0 0.123 0.120 0.140 - - 0 0 - 2.460 2.400 2.800 - - 0 - 0.00%
2020-03-02 0 0.123 0.123 0.143 0.123 0.140 250,000 31,710 0.1268 2.460 2.460 2.860 2.460 2.800 12,500 2.5368 -0.81%
2020-02-28 0 0.124 0.124 0.142 0.123 0.124 20,000 2,470 0.1235 2.480 2.480 2.840 2.460 2.480 1,000 2.4700 -3.88%
2020-02-27 0 0.129 0.125 0.129 0.118 0.129 310,000 37,890 0.1222 2.580 2.500 2.580 2.360 2.580 15,500 2.4445 -9.79%
2020-02-26 0 0.143 0.123 0.143 0.123 0.144 270,000 33,700 0.1248 2.860 2.460 2.860 2.460 2.880 13,500 2.4963 2.14%
2020-02-25 0 0.140 0.123 0.140 0.140 0.140 160,000 22,400 0.1400 2.800 2.460 2.800 2.800 2.800 8,000 2.8000 -4.11%
2020-02-24 0 0.146 0.127 0.146 0.124 0.149 390,000 50,700 0.1300 2.920 2.540 2.920 2.480 2.980 19,500 2.6000 -2.67%
2020-02-21 0 0.150 0.135 0.150 - - 0 0 - 3.000 2.700 3.000 - - 0 - -5.66%
2020-02-20 0 0.159 0.130 0.168 - - 0 0 - 3.180 2.600 3.360 - - 0 - 0.00%
2020-02-19 0 0.159 0.134 0.159 - - 0 0 - 3.180 2.680 3.180 - - 0 - -4.22%
2020-02-18 0 0.166 0.130 0.166 - - 0 0 - 3.320 2.600 3.320 - - 0 - -2.35%
2020-02-17 0 0.170 0.160 0.170 0.170 0.170 110,000 18,700 0.1700 3.400 3.200 3.400 3.400 3.400 5,500 3.4000 6.25%
2020-02-14 0 0.160 0.150 0.160 0.129 0.220 190,000 30,590 0.1610 3.200 3.000 3.200 2.580 4.400 9,500 3.2200 28.00%
2020-02-13 0 0.125 0.125 0.127 - - 0 0 - 2.500 2.500 2.540 - - 0 - 0.00%
2020-02-12 0 0.125 0.108 0.127 - - 0 0 - 2.500 2.160 2.540 - - 0 - 0.00%
2020-02-11 0 0.125 0.110 0.127 0.125 0.125 50,000 6,250 0.1250 2.500 2.200 2.540 2.500 2.500 2,500 2.5000 0.00%
2020-02-10 0 0.125 0.110 0.125 0.125 0.125 250,000 31,250 0.1250 2.500 2.200 2.500 2.500 2.500 12,500 2.5000 -0.79%
2020-02-07 0 0.126 0.126 0.128 0.124 0.126 830,000 103,600 0.1248 2.520 2.520 2.560 2.480 2.520 41,500 2.4964 2.44%
2020-02-06 0 0.123 0.111 0.124 0.111 0.123 250,000 29,420 0.1177 2.460 2.220 2.480 2.220 2.460 12,500 2.3536 11.82%
2020-02-05 0 0.110 0.110 0.129 - - 0 0 - 2.200 2.200 2.580 - - 0 - 0.00%
2020-02-04 0 0.110 0.110 0.127 0.110 0.111 60,000 6,640 0.1107 2.200 2.200 2.540 2.200 2.220 3,000 2.2133 1.85%
2020-02-03 0 0.108 0.108 0.124 0.106 0.106 40,000 4,240 0.1060 2.160 2.160 2.480 2.120 2.120 2,000 2.1200 -1.82%
2020-01-31 0 0.110 0.110 0.120 0.108 0.131 2,410,000 267,040 0.1108 2.200 2.200 2.400 2.160 2.620 120,500 2.2161 -23.61%
2020-01-30 0 0.144 0.130 0.148 0.129 0.170 360,000 53,480 0.1486 2.880 2.600 2.960 2.580 3.400 18,000 2.9711 -16.76%
2020-01-29 0 0.173 - 0.175 - - 0 0 - 3.460 - 3.500 - - 0 - 0.00%
2020-01-24 0 0.173 0.173 0.199 - - 0 0 - 3.460 3.460 3.980 - - 0 - 0.00%
2020-01-23 0 0.173 0.173 0.178 0.173 0.173 190,000 32,870 0.1730 3.460 3.460 3.560 3.460 3.460 9,500 3.4600 0.58%
2020-01-22 0 0.172 0.172 0.178 - - 0 0 - 3.440 3.440 3.560 - - 0 - 1.18%
2020-01-21 0 0.170 0.168 0.188 0.170 0.170 10,000 1,700 0.1700 3.400 3.360 3.760 3.400 3.400 500 3.4000 0.00%
2020-01-20 0 0.170 0.170 0.178 0.166 0.171 570,000 96,820 0.1699 3.400 3.400 3.560 3.320 3.420 28,500 3.3972 -3.95%
2020-01-17 0 0.177 0.170 0.177 0.165 0.177 570,000 100,360 0.1761 3.540 3.400 3.540 3.300 3.540 28,500 3.5214 -1.12%
2020-01-16 0 0.179 0.164 0.179 - - 0 0 - 3.580 3.280 3.580 - - 0 - 0.00%
2020-01-15 0 0.179 0.164 0.179 - - 0 0 - 3.580 3.280 3.580 - - 0 - -0.56%
2020-01-14 0 0.180 0.164 0.180 - - 0 0 - 3.600 3.280 3.600 - - 0 - -0.55%
2020-01-13 0 0.181 0.181 0.220 0.181 0.181 10,000 1,810 0.1810 3.620 3.620 4.400 3.620 3.620 500 3.6200 0.56%
2020-01-10 0 0.180 0.160 0.195 - - 0 0 - 3.600 3.200 3.900 - - 0 - 0.00%
2020-01-09 0 0.180 0.170 0.180 - - 0 0 - 3.600 3.400 3.600 - - 0 - 0.00%
2020-01-08 0 0.180 0.163 0.190 0.179 0.180 90,000 16,120 0.1791 3.600 3.260 3.800 3.580 3.600 4,500 3.5822 0.00%
2020-01-07 0 0.180 0.180 0.190 0.175 0.180 210,000 37,750 0.1798 3.600 3.600 3.800 3.500 3.600 10,500 3.5952 2.86%
2020-01-06 0 0.175 0.175 0.190 0.175 0.175 160,000 28,000 0.1750 3.500 3.500 3.800 3.500 3.500 8,000 3.5000 0.00%
2020-01-03 0 0.175 0.175 0.195 0.175 0.179 100,000 17,760 0.1776 3.500 3.500 3.900 3.500 3.580 5,000 3.5520 -12.06%
2020-01-02 0 0.199 0.175 0.200 - - 0 0 - 3.980 3.500 4.000 - - 0 - 0.00%
2019-12-31 0 0.199 0.175 0.199 - - 0 0 - 3.980 3.500 3.980 - - 0 - -0.50%
2019-12-30 0 0.200 0.175 0.200 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2019-12-27 0 0.200 0.175 0.200 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2019-12-24 0 0.200 0.200 0.209 0.185 0.200 40,000 7,550 0.1888 4.000 4.000 4.180 3.700 4.000 2,000 3.7750 8.11%
2019-12-23 0 0.185 0.172 0.190 0.175 0.190 300,000 54,280 0.1809 3.700 3.440 3.800 3.500 3.800 15,000 3.6187 -7.96%
2019-12-20 0 0.201 - 0.201 - - 0 0 - 4.020 - 4.020 - - 0 - -0.50%
2019-12-19 0 0.202 - 0.208 - - 0 0 - 4.040 - 4.160 - - 0 - 0.00%
2019-12-18 0 0.202 - 0.202 0.208 0.208 30,000 6,240 0.2080 4.040 - 4.040 4.160 4.160 1,500 4.1600 0.00%
2019-12-17 0 0.202 - 0.202 0.202 0.202 100,000 20,200 0.2020 4.040 - 4.040 4.040 4.040 5,000 4.0400 0.00%
2019-12-16 0 0.202 - 0.202 0.202 0.202 100,000 20,200 0.2020 4.040 - 4.040 4.040 4.040 5,000 4.0400 0.00%
2019-12-13 0 0.202 - 0.203 0.202 0.208 190,000 38,940 0.2049 4.040 - 4.060 4.040 4.160 9,500 4.0989 -3.35%
2019-12-12 0 0.209 - 0.209 - - 0 0 - 4.180 - 4.180 - - 0 - 0.00%
2019-12-11 0 0.209 - 0.209 - - 0 0 - 4.180 - 4.180 - - 0 - 0.00%
2019-12-10 0 0.209 0.205 0.209 0.210 0.220 70,000 14,810 0.2116 4.180 4.100 4.180 4.200 4.400 3,500 4.2314 -0.48%
2019-12-09 0 0.210 0.210 0.220 - - 0 0 - 4.200 4.200 4.400 - - 0 - 0.48%
2019-12-06 0 0.209 0.188 0.212 - - 0 0 - 4.180 3.760 4.240 - - 0 - 0.00%
2019-12-05 0 0.209 0.201 0.218 0.201 0.209 170,000 35,090 0.2064 4.180 4.020 4.360 4.020 4.180 8,500 4.1282 0.00%
2019-12-04 0 0.209 0.209 0.210 0.209 0.209 60,000 12,540 0.2090 4.180 4.180 4.200 4.180 4.180 3,000 4.1800 -0.48%
2019-12-03 0 0.210 - 0.210 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2019-12-02 0 0.210 - 0.220 - - 0 0 - 4.200 - 4.400 - - 0 - 0.00%
2019-11-29 0 0.210 0.210 0.220 0.205 0.210 140,000 28,900 0.2064 4.200 4.200 4.400 4.100 4.200 7,000 4.1286 -2.33%
2019-11-28 0 0.215 - 0.235 0.215 0.217 750,000 161,300 0.2151 4.300 - 4.700 4.300 4.340 37,500 4.3013 0.00%
2019-11-27 0 0.215 0.215 0.220 0.215 0.215 70,000 15,050 0.2150 4.300 4.300 4.400 4.300 4.300 3,500 4.3000 -4.44%
2019-11-26 0 0.225 0.225 0.229 0.225 0.225 190,000 42,750 0.2250 4.500 4.500 4.580 4.500 4.500 9,500 4.5000 -2.17%
2019-11-25 0 0.230 0.225 0.230 - - 0 0 - 4.600 4.500 4.600 - - 0 - 0.00%
2019-11-22 0 0.230 0.225 0.246 - - 0 0 - 4.600 4.500 4.920 - - 0 - 0.00%
2019-11-21 0 0.230 0.230 0.246 0.230 0.230 10,000 2,300 0.2300 4.600 4.600 4.920 4.600 4.600 500 4.6000 -1.71%
2019-11-20 0 0.234 0.225 0.234 - - 0 0 - 4.680 4.500 4.680 - - 0 - 0.00%
2019-11-19 0 0.234 0.225 0.234 - - 0 0 - 4.680 4.500 4.680 - - 0 - -1.68%
2019-11-18 0 0.238 0.227 0.238 - - 0 0 - 4.760 4.540 4.760 - - 0 - -0.42%
2019-11-15 0 0.239 0.226 0.239 - - 0 0 - 4.780 4.520 4.780 - - 0 - -0.42%
2019-11-14 0 0.240 0.226 0.240 0.240 0.240 50,000 12,000 0.2400 4.800 4.520 4.800 4.800 4.800 2,500 4.8000 1.27%
2019-11-13 0 0.237 0.230 0.238 0.226 0.237 140,000 32,190 0.2299 4.740 4.600 4.760 4.520 4.740 7,000 4.5986 3.04%
2019-11-12 0 0.230 0.230 0.235 0.230 0.230 20,000 4,600 0.2300 4.600 4.600 4.700 4.600 4.600 1,000 4.6000 0.00%
2019-11-11 0 0.230 0.230 0.245 0.230 0.231 180,000 41,490 0.2305 4.600 4.600 4.900 4.600 4.620 9,000 4.6100 -5.74%
2019-11-08 0 0.244 0.233 0.246 - - 0 0 - 4.880 4.660 4.920 - - 0 - 0.00%
2019-11-07 0 0.244 0.231 0.244 - - 0 0 - 4.880 4.620 4.880 - - 0 - 0.00%
2019-11-06 0 0.244 0.231 0.244 - - 0 0 - 4.880 4.620 4.880 - - 0 - 0.00%
2019-11-05 0 0.244 0.235 0.244 - - 0 0 - 4.880 4.700 4.880 - - 0 - 0.00%
2019-11-04 0 0.244 0.244 0.245 0.235 0.244 220,000 51,880 0.2358 4.880 4.880 4.900 4.700 4.880 11,000 4.7164 2.95%
2019-11-01 0 0.237 0.232 0.245 - - 0 0 - 4.740 4.640 4.900 - - 0 - 0.00%
2019-10-31 0 0.237 0.232 0.240 - - 0 0 - 4.740 4.640 4.800 - - 0 - 0.00%
2019-10-30 0 0.237 0.232 0.245 0.236 0.237 50,000 11,810 0.2362 4.740 4.640 4.900 4.720 4.740 2,500 4.7240 -2.47%
2019-10-29 0 0.243 0.231 0.243 0.232 0.243 30,000 7,170 0.2390 4.860 4.620 4.860 4.640 4.860 1,500 4.7800 -0.82%
2019-10-28 0 0.245 0.232 0.245 - - 0 0 - 4.900 4.640 4.900 - - 0 - -1.21%
2019-10-25 0 0.248 0.235 0.255 0.230 0.248 300,000 70,510 0.2350 4.960 4.700 5.100 4.600 4.960 15,000 4.7007 -0.80%
2019-10-24 0 0.250 0.235 0.255 0.235 0.250 240,000 58,000 0.2417 5.000 4.700 5.100 4.700 5.000 12,000 4.8333 4.17%
2019-10-23 0 0.240 0.235 0.240 0.232 0.240 470,000 109,580 0.2331 4.800 4.700 4.800 4.640 4.800 23,500 4.6630 0.00%
2019-10-22 0 0.240 0.233 0.245 0.240 0.240 230,000 55,200 0.2400 4.800 4.660 4.900 4.800 4.800 11,500 4.8000 0.00%
2019-10-21 0 0.240 0.232 0.240 - - 0 0 - 4.800 4.640 4.800 - - 0 - 0.00%
2019-10-18 0 0.240 0.238 0.240 0.240 0.240 20,000 4,800 0.2400 4.800 4.760 4.800 4.800 4.800 1,000 4.8000 -2.04%
2019-10-17 0 0.245 0.240 0.245 - - 0 0 - 4.900 4.800 4.900 - - 0 - -2.00%
2019-10-16 0 0.250 0.246 0.260 0.247 0.250 130,000 32,280 0.2483 5.000 4.920 5.200 4.940 5.000 6,500 4.9662 0.00%
2019-10-15 0 0.250 0.240 0.250 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-10-14 0 0.250 0.240 0.250 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-10-11 0 0.250 0.240 0.250 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-10-10 0 0.250 0.240 0.255 - - 0 0 - 5.000 4.800 5.100 - - 0 - 0.00%
2019-10-09 0 0.250 0.250 0.275 0.244 0.244 40,000 9,760 0.2440 5.000 5.000 5.500 4.880 4.880 2,000 4.8800 3.73%
2019-10-08 0 0.241 0.240 0.260 0.241 0.250 50,000 12,310 0.2462 4.820 4.800 5.200 4.820 5.000 2,500 4.9240 -1.63%
2019-10-04 0 0.245 0.245 0.265 0.245 0.265 120,000 29,700 0.2475 4.900 4.900 5.300 4.900 5.300 6,000 4.9500 2.08%
2019-10-03 0 0.240 0.240 0.260 0.240 0.250 70,000 17,400 0.2486 4.800 4.800 5.200 4.800 5.000 3,500 4.9714 -4.00%
2019-10-02 0 0.250 0.241 0.250 - - 0 0 - 5.000 4.820 5.000 - - 0 - 0.00%
2019-09-30 0 0.250 0.244 0.265 - - 0 0 - 5.000 4.880 5.300 - - 0 - 0.00%
2019-09-27 0 0.250 0.245 0.250 0.242 0.250 70,000 17,240 0.2463 5.000 4.900 5.000 4.840 5.000 3,500 4.9257 0.00%
2019-09-26 0 0.250 0.240 0.250 0.250 0.250 20,000 5,000 0.2500 5.000 4.800 5.000 5.000 5.000 1,000 5.0000 0.00%
2019-09-25 0 0.250 0.250 0.265 - - 0 0 - 5.000 5.000 5.300 - - 0 - 0.00%
2019-09-24 0 0.250 0.241 0.250 0.248 0.250 50,000 12,420 0.2484 5.000 4.820 5.000 4.960 5.000 2,500 4.9680 0.00%
2019-09-23 0 0.250 0.241 0.260 - - 0 0 - 5.000 4.820 5.200 - - 0 - 0.00%
2019-09-20 0 0.250 0.250 0.260 - - 0 0 - 5.000 5.000 5.200 - - 0 - 0.81%
2019-09-19 0 0.248 0.240 0.250 0.248 0.248 120,000 29,760 0.2480 4.960 4.800 5.000 4.960 4.960 6,000 4.9600 -2.75%
2019-09-18 0 0.255 0.243 0.265 0.240 0.255 100,000 24,990 0.2499 5.100 4.860 5.300 4.800 5.100 5,000 4.9980 2.00%
2019-09-17 0 0.250 0.240 0.250 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2019-09-16 0 0.250 0.245 0.250 - - 0 0 - 5.000 4.900 5.000 - - 0 - 0.00%
2019-09-13 0 0.250 0.240 0.250 0.250 0.250 40,000 10,000 0.2500 5.000 4.800 5.000 5.000 5.000 2,000 5.0000 0.00%
2019-09-12 0 0.250 0.250 0.265 - - 0 0 - 5.000 5.000 5.300 - - 0 - 0.00%
2019-09-11 0 0.250 0.250 0.265 - - 0 0 - 5.000 5.000 5.300 - - 0 - 0.00%
2019-09-10 0 0.250 0.250 0.265 0.248 0.250 230,000 57,280 0.2490 5.000 5.000 5.300 4.960 5.000 11,500 4.9809 -1.96%
2019-09-09 0 0.255 0.255 0.280 0.255 0.255 20,000 5,100 0.2550 5.100 5.100 5.600 5.100 5.100 1,000 5.1000 -1.92%
2019-09-06 0 0.260 0.243 0.260 0.240 0.260 60,000 14,860 0.2477 5.200 4.860 5.200 4.800 5.200 3,000 4.9533 0.00%
2019-09-05 0 0.260 0.250 0.265 - - 0 0 - 5.200 5.000 5.300 - - 0 - 0.00%
2019-09-04 0 0.260 0.255 0.260 0.260 0.260 250,000 65,000 0.2600 5.200 5.100 5.200 5.200 5.200 12,500 5.2000 0.00%
2019-09-03 0 0.260 0.255 0.265 - - 1,000 240 0.2400 5.200 5.100 5.300 - - 50 4.8000 0.00%
2019-09-02 0 0.260 0.260 0.265 0.260 0.260 500,000 130,000 0.2600 5.200 5.200 5.300 5.200 5.200 25,000 5.2000 0.00%
2019-08-30 0 0.260 0.250 0.265 - - 0 0 - 5.200 5.000 5.300 - - 0 - 0.00%
2019-08-29 0 0.260 0.260 0.265 0.260 0.265 100,000 26,150 0.2615 5.200 5.200 5.300 5.200 5.300 5,000 5.2300 0.00%
2019-08-28 0 0.260 0.260 0.265 0.260 0.265 60,000 15,750 0.2625 5.200 5.200 5.300 5.200 5.300 3,000 5.2500 -1.89%
2019-08-27 0 0.265 0.255 0.265 0.260 0.265 250,000 65,750 0.2630 5.300 5.100 5.300 5.200 5.300 12,500 5.2600 1.92%
2019-08-26 0 0.260 0.240 0.260 - - 0 0 - 5.200 4.800 5.200 - - 0 - -1.89%
2019-08-23 0 0.265 0.241 0.265 - - 0 0 - 5.300 4.820 5.300 - - 0 - 0.00%
2019-08-22 0 0.265 0.260 0.265 0.255 0.265 840,000 218,400 0.2600 5.300 5.200 5.300 5.100 5.300 42,000 5.2000 3.92%
2019-08-21 0 0.255 0.250 0.260 0.255 0.255 50,000 12,750 0.2550 5.100 5.000 5.200 5.100 5.100 2,500 5.1000 3.66%
2019-08-20 0 0.246 0.240 0.260 0.246 0.250 350,000 87,100 0.2489 4.920 4.800 5.200 4.920 5.000 17,500 4.9771 -1.60%
2019-08-19 0 0.250 0.250 0.260 0.242 0.250 120,000 29,820 0.2485 5.000 5.000 5.200 4.840 5.000 6,000 4.9700 -3.85%
2019-08-16 0 0.260 0.244 0.260 0.241 0.260 460,000 114,150 0.2482 5.200 4.880 5.200 4.820 5.200 23,000 4.9630 9.24%
2019-08-15 0 0.238 0.237 0.260 0.238 0.238 100,000 23,800 0.2380 4.760 4.740 5.200 4.760 4.760 5,000 4.7600 -2.46%
2019-08-14 0 0.244 0.241 0.260 0.244 0.244 10,000 2,440 0.2440 4.880 4.820 5.200 4.880 4.880 500 4.8800 0.00%
2019-08-13 0 0.244 0.240 0.244 0.244 0.250 280,000 69,700 0.2489 4.880 4.800 4.880 4.880 5.000 14,000 4.9786 -2.40%
2019-08-12 0 0.250 0.249 0.255 0.250 0.270 1,000,000 257,500 0.2575 5.000 4.980 5.100 5.000 5.400 50,000 5.1500 0.40%
2019-08-09 0 0.249 0.249 0.260 - - 0 0 - 4.980 4.980 5.200 - - 0 - 0.00%
2019-08-08 0 0.249 0.249 0.260 0.249 0.249 30,000 7,470 0.2490 4.980 4.980 5.200 4.980 4.980 1,500 4.9800 0.00%
2019-08-07 0 0.249 0.236 0.260 0.249 0.260 350,000 87,650 0.2504 4.980 4.720 5.200 4.980 5.200 17,500 5.0086 3.75%
2019-08-06 0 0.240 0.240 0.250 0.234 0.240 50,000 11,890 0.2378 4.800 4.800 5.000 4.680 4.800 2,500 4.7560 -4.00%
2019-08-05 0 0.250 0.245 0.250 0.250 0.250 860,000 215,000 0.2500 5.000 4.900 5.000 5.000 5.000 43,000 5.0000 0.00%
2019-08-02 0 0.250 0.250 0.255 0.250 0.250 40,000 10,000 0.2500 5.000 5.000 5.100 5.000 5.000 2,000 5.0000 -3.85%
2019-08-01 0 0.260 0.250 0.260 0.255 0.260 420,000 108,900 0.2593 5.200 5.000 5.200 5.100 5.200 21,000 5.1857 4.00%
2019-07-31 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 5.000 5.000 5.100 5.000 5.000 5,000 5.0000 -1.96%
2019-07-30 0 0.255 0.248 0.255 0.255 0.255 120,000 30,600 0.2550 5.100 4.960 5.100 5.100 5.100 6,000 5.1000 0.00%
2019-07-29 0 0.255 0.245 0.255 0.255 0.255 300,000 76,500 0.2550 5.100 4.900 5.100 5.100 5.100 15,000 5.1000 -1.92%
2019-07-26 0 0.260 0.250 0.260 0.246 0.260 170,000 43,780 0.2575 5.200 5.000 5.200 4.920 5.200 8,500 5.1506 6.12%
2019-07-25 0 0.245 0.238 0.245 0.245 0.245 400,000 98,000 0.2450 4.900 4.760 4.900 4.900 4.900 20,000 4.9000 -0.41%
2019-07-24 0 0.246 0.246 0.250 0.246 0.249 210,000 51,990 0.2476 4.920 4.920 5.000 4.920 4.980 10,500 4.9514 -1.60%
2019-07-23 0 0.250 0.249 0.260 0.247 0.250 180,000 44,940 0.2497 5.000 4.980 5.200 4.940 5.000 9,000 4.9933 1.63%
2019-07-22 0 0.246 0.245 0.250 0.246 0.250 270,000 67,100 0.2485 4.920 4.900 5.000 4.920 5.000 13,500 4.9704 2.07%
2019-07-19 0 0.241 0.241 0.250 0.241 0.250 270,000 66,600 0.2467 4.820 4.820 5.000 4.820 5.000 13,500 4.9333 2.12%
2019-07-18 0 0.236 0.236 0.250 0.232 0.236 170,000 39,990 0.2352 4.720 4.720 5.000 4.640 4.720 8,500 4.7047 -4.07%
2019-07-17 0 0.246 0.243 0.246 - - 0 0 - 4.920 4.860 4.920 - - 0 - 0.00%
2019-07-16 0 0.246 0.246 0.260 0.246 0.260 760,000 192,880 0.2538 4.920 4.920 5.200 4.920 5.200 38,000 5.0758 -1.60%
2019-07-15 0 0.250 0.245 0.250 0.246 0.250 430,000 107,340 0.2496 5.000 4.900 5.000 4.920 5.000 21,500 4.9926 2.04%
2019-07-12 0 0.245 0.245 0.248 0.245 0.250 870,000 216,900 0.2493 4.900 4.900 4.960 4.900 5.000 43,500 4.9862 -2.00%
2019-07-11 0 0.250 0.250 0.260 0.245 0.250 370,000 91,410 0.2471 5.000 5.000 5.200 4.900 5.000 18,500 4.9411 1.63%
2019-07-10 0 0.246 0.245 0.246 0.245 0.246 280,000 68,620 0.2451 4.920 4.900 4.920 4.900 4.920 14,000 4.9014 -1.20%
2019-07-09 0 0.249 0.241 0.249 0.249 0.249 100,000 24,900 0.2490 4.980 4.820 4.980 4.980 4.980 5,000 4.9800 -2.35%
2019-07-08 0 0.255 0.250 0.255 0.243 0.270 3,780,000 973,560 0.2576 5.100 5.000 5.100 4.860 5.400 189,000 5.1511 9.91%
2019-07-05 0 0.232 0.232 0.240 0.230 0.230 60,000 13,800 0.2300 4.640 4.640 4.800 4.600 4.600 3,000 4.6000 -3.73%
2019-07-04 0 0.241 0.233 0.241 0.243 0.243 20,000 4,860 0.2430 4.820 4.660 4.820 4.860 4.860 1,000 4.8600 3.43%
2019-07-03 0 0.233 0.233 0.240 0.229 0.243 1,410,000 335,870 0.2382 4.660 4.660 4.800 4.580 4.860 70,500 4.7641 -2.92%
2019-07-02 0 0.240 0.239 0.240 0.239 0.240 160,000 38,280 0.2393 4.800 4.780 4.800 4.780 4.800 8,000 4.7850 0.42%
2019-06-28 0 0.239 0.239 0.242 - - 0 0 - 4.780 4.780 4.840 - - 0 - 0.00%
2019-06-27 0 0.239 0.239 0.240 0.226 0.239 170,000 40,000 0.2353 4.780 4.780 4.800 4.520 4.780 8,500 4.7059 5.75%
2019-06-26 0 0.226 0.228 0.239 0.225 0.228 350,000 79,390 0.2268 4.520 4.560 4.780 4.500 4.560 17,500 4.5366 0.00%
2019-06-25 0 0.226 0.226 0.234 0.226 0.233 970,000 222,480 0.2294 4.520 4.520 4.680 4.520 4.660 48,500 4.5872 -4.24%
2019-06-24 0 0.236 0.232 0.240 0.230 0.236 1,140,000 263,900 0.2315 4.720 4.640 4.800 4.600 4.720 57,000 4.6298 -1.26%
2019-06-21 0 0.239 0.238 0.249 0.239 0.255 1,760,000 438,330 0.2491 4.780 4.760 4.980 4.780 5.100 88,000 4.9810 -1.65%
2019-06-20 0 0.243 0.235 0.243 - - 0 0 - 4.860 4.700 4.860 - - 0 - 0.00%
2019-06-19 0 0.243 0.235 0.243 - - 0 0 - 4.860 4.700 4.860 - - 0 - 0.00%
2019-06-18 0 0.243 0.235 0.243 0.243 0.243 60,000 14,580 0.2430 4.860 4.700 4.860 4.860 4.860 3,000 4.8600 0.00%
2019-06-17 0 0.243 0.243 0.245 0.237 0.255 760,000 188,380 0.2479 4.860 4.860 4.900 4.740 5.100 38,000 4.9574 -0.82%
2019-06-14 0 0.245 0.226 0.245 0.235 0.250 780,000 192,730 0.2471 4.900 4.520 4.900 4.700 5.000 39,000 4.9418 6.52%
2019-06-13 0 0.230 0.230 0.235 0.230 0.232 470,000 108,650 0.2312 4.600 4.600 4.700 4.600 4.640 23,500 4.6234 -2.13%
2019-06-12 0 0.235 0.233 0.235 0.232 0.240 550,000 129,330 0.2351 4.700 4.660 4.700 4.640 4.800 27,500 4.7029 0.00%
2019-06-11 0 0.235 0.235 0.237 0.231 0.235 570,000 133,530 0.2343 4.700 4.700 4.740 4.620 4.700 28,500 4.6853 -1.67%
2019-06-10 0 0.239 0.237 0.243 0.238 0.243 680,000 164,240 0.2415 4.780 4.740 4.860 4.760 4.860 34,000 4.8306 0.42%
2019-06-06 0 0.238 0.238 0.241 0.234 0.238 340,000 80,320 0.2362 4.760 4.760 4.820 4.680 4.760 17,000 4.7247 1.71%
2019-06-05 0 0.234 0.234 0.241 0.231 0.233 360,000 83,540 0.2321 4.680 4.680 4.820 4.620 4.660 18,000 4.6411 1.30%
2019-06-04 0 0.231 0.231 0.243 0.231 0.243 40,000 9,480 0.2370 4.620 4.620 4.860 4.620 4.860 2,000 4.7400 -4.94%
2019-06-03 0 0.243 0.239 0.243 0.231 0.244 780,000 186,150 0.2387 4.860 4.780 4.860 4.620 4.880 39,000 4.7731 5.19%
2019-05-31 0 0.231 0.228 0.231 0.228 0.231 250,000 57,420 0.2297 4.620 4.560 4.620 4.560 4.620 12,500 4.5936 1.32%
2019-05-30 0 0.228 0.225 0.230 0.228 0.231 220,000 50,420 0.2292 4.560 4.500 4.600 4.560 4.620 11,000 4.5836 -0.87%
2019-05-29 0 0.230 0.228 0.230 0.228 0.232 200,000 45,900 0.2295 4.600 4.560 4.600 4.560 4.640 10,000 4.5900 2.22%
2019-05-28 0 0.225 0.225 0.235 0.210 0.225 260,000 55,620 0.2139 4.500 4.500 4.700 4.200 4.500 13,000 4.2785 2.27%
2019-05-27 0 0.220 0.218 0.220 0.220 0.220 10,000 2,200 0.2200 4.400 4.360 4.400 4.400 4.400 500 4.4000 0.92%
2019-05-24 0 0.218 0.215 0.218 0.218 0.218 610,000 132,980 0.2180 4.360 4.300 4.360 4.360 4.360 30,500 4.3600 0.00%
2019-05-23 0 0.218 0.218 0.222 0.218 0.229 290,000 64,230 0.2215 4.360 4.360 4.440 4.360 4.580 14,500 4.4297 -3.11%
2019-05-22 0 0.225 0.223 0.229 0.214 0.234 410,000 91,850 0.2240 4.500 4.460 4.580 4.280 4.680 20,500 4.4805 -4.26%
2019-05-21 0 0.235 0.201 0.235 0.235 0.235 470,000 110,450 0.2350 4.700 4.020 4.700 4.700 4.700 23,500 4.7000 -1.26%
2019-05-20 0 0.238 0.223 0.238 - - 0 0 - 4.760 4.460 4.760 - - 0 - 0.00%
2019-05-17 0 0.238 0.230 0.245 0.222 0.238 220,000 50,530 0.2297 4.760 4.600 4.900 4.440 4.760 11,000 4.5936 0.42%
2019-05-16 0 0.237 0.228 0.237 - - 120,000 28,280 0.2357 4.740 4.560 4.740 - - 6,000 4.7133 0.00%
2019-05-15 0 0.237 0.233 0.237 0.237 0.237 200,000 47,400 0.2370 4.740 4.660 4.740 4.740 4.740 10,000 4.7400 0.42%
2019-05-14 0 0.236 0.230 0.245 0.230 0.236 90,000 21,120 0.2347 4.720 4.600 4.900 4.600 4.720 4,500 4.6933 -3.67%
2019-05-10 0 0.245 0.236 0.248 0.244 0.245 220,000 53,780 0.2445 4.900 4.720 4.960 4.880 4.900 11,000 4.8891 2.94%
2019-05-09 0 0.238 0.236 0.245 0.238 0.238 100,000 23,800 0.2380 4.760 4.720 4.900 4.760 4.760 5,000 4.7600 0.00%
2019-05-08 0 0.238 0.236 0.248 0.238 0.245 250,000 60,580 0.2423 4.760 4.720 4.960 4.760 4.900 12,500 4.8464 -3.25%
2019-05-07 0 0.246 0.233 0.249 0.235 0.250 390,000 95,150 0.2440 4.920 4.660 4.980 4.700 5.000 19,500 4.8795 1.23%
2019-05-06 0 0.243 0.240 0.243 0.238 0.243 210,000 50,830 0.2420 4.860 4.800 4.860 4.760 4.860 10,500 4.8410 -0.82%
2019-05-03 0 0.245 0.240 0.250 0.245 0.245 130,000 31,850 0.2450 4.900 4.800 5.000 4.900 4.900 6,500 4.9000 0.00%
2019-05-02 0 0.245 0.237 0.245 0.245 0.248 260,000 64,080 0.2465 4.900 4.740 4.900 4.900 4.960 13,000 4.9292 4.26%
2019-04-30 0 0.235 0.232 0.240 0.235 0.239 480,000 113,690 0.2369 4.700 4.640 4.800 4.700 4.780 24,000 4.7371 -1.67%
2019-04-29 0 0.239 0.233 0.239 0.231 0.242 420,000 99,880 0.2378 4.780 4.660 4.780 4.620 4.840 21,000 4.7562 -0.42%
2019-04-26 0 0.240 0.230 0.240 0.240 0.240 280,000 67,200 0.2400 4.800 4.600 4.800 4.800 4.800 14,000 4.8000 0.00%
2019-04-25 0 0.240 0.240 0.242 0.240 0.242 190,000 45,700 0.2405 4.800 4.800 4.840 4.800 4.840 9,500 4.8105 0.00%
2019-04-24 0 0.240 0.240 0.245 0.240 0.240 110,000 26,400 0.2400 4.800 4.800 4.900 4.800 4.800 5,500 4.8000 0.00%
2019-04-23 0 0.240 0.240 0.245 0.230 0.240 130,000 31,040 0.2388 4.800 4.800 4.900 4.600 4.800 6,500 4.7754 0.00%
2019-04-18 0 0.240 0.232 0.250 0.230 0.240 180,000 42,420 0.2357 4.800 4.640 5.000 4.600 4.800 9,000 4.7133 3.45%
2019-04-17 0 0.232 0.232 0.236 0.230 0.232 400,000 92,830 0.2321 4.640 4.640 4.720 4.600 4.640 20,000 4.6415 -1.69%
2019-04-16 0 0.236 0.236 0.250 0.235 0.237 320,000 75,380 0.2356 4.720 4.720 5.000 4.700 4.740 16,000 4.7113 0.43%
2019-04-15 0 0.235 0.231 0.250 - - 0 0 - 4.700 4.620 5.000 - - 0 - 0.00%
2019-04-12 0 0.235 0.235 0.239 0.234 0.235 50,000 11,720 0.2344 4.700 4.700 4.780 4.680 4.700 2,500 4.6880 -1.67%
2019-04-11 0 0.239 0.239 0.240 0.230 0.239 160,000 37,350 0.2334 4.780 4.780 4.800 4.600 4.780 8,000 4.6688 0.84%
2019-04-10 0 0.237 0.237 0.248 0.235 0.237 890,000 210,290 0.2363 4.740 4.740 4.960 4.700 4.740 44,500 4.7256 -5.20%
2019-04-09 0 0.250 0.240 0.255 0.232 0.250 300,000 73,700 0.2457 5.000 4.800 5.100 4.640 5.000 15,000 4.9133 0.00%
2019-04-08 0 0.250 0.245 0.250 0.245 0.250 490,000 120,150 0.2452 5.000 4.900 5.000 4.900 5.000 24,500 4.9041 2.04%
2019-04-04 0 0.245 0.238 0.245 - - 0 0 - 4.900 4.760 4.900 - - 0 - 0.00%
2019-04-03 0 0.245 0.245 0.255 0.245 0.245 30,000 7,350 0.2450 4.900 4.900 5.100 4.900 4.900 1,500 4.9000 0.00%
2019-04-02 0 0.245 0.235 0.245 0.245 0.250 20,000 4,950 0.2475 4.900 4.700 4.900 4.900 5.000 1,000 4.9500 3.81%
2019-04-01 0 0.236 0.236 0.240 0.236 0.240 520,000 124,460 0.2393 4.720 4.720 4.800 4.720 4.800 26,000 4.7869 -5.60%
2019-03-29 0 0.250 0.242 0.250 - - 0 0 - 5.000 4.840 5.000 - - 0 - 0.00%
2019-03-28 0 0.250 0.241 0.250 0.240 0.250 450,000 109,800 0.2440 5.000 4.820 5.000 4.800 5.000 22,500 4.8800 2.88%
2019-03-27 0 0.243 0.241 0.249 0.240 0.255 240,000 58,490 0.2437 4.860 4.820 4.980 4.800 5.100 12,000 4.8742 -2.02%
2019-03-26 0 0.248 0.248 0.250 0.248 0.250 250,000 62,100 0.2484 4.960 4.960 5.000 4.960 5.000 12,500 4.9680 -0.80%
2019-03-25 0 0.250 0.250 0.260 0.248 0.255 180,000 45,060 0.2503 5.000 5.000 5.200 4.960 5.100 9,000 5.0067 -1.96%
2019-03-22 0 0.255 0.250 0.255 0.250 0.255 80,000 20,050 0.2506 5.100 5.000 5.100 5.000 5.100 4,000 5.0125 2.00%
2019-03-21 0 0.250 0.250 0.260 0.250 0.265 60,000 15,350 0.2558 5.000 5.000 5.200 5.000 5.300 3,000 5.1167 -1.96%
2019-03-20 0 0.255 0.250 0.260 0.255 0.260 160,000 41,550 0.2597 5.100 5.000 5.200 5.100 5.200 8,000 5.1938 -1.92%
2019-03-19 0 0.260 0.250 0.265 0.250 0.260 210,000 52,600 0.2505 5.200 5.000 5.300 5.000 5.200 10,500 5.0095 4.00%
2019-03-18 0 0.250 0.255 0.265 0.250 0.270 960,000 255,850 0.2665 5.000 5.100 5.300 5.000 5.400 48,000 5.3302 6.38%
2019-03-15 0 0.235 0.235 0.249 - - 0 0 - 4.700 4.700 4.980 - - 0 - 2.17%
2019-03-14 0 0.230 0.230 0.250 - - 0 0 - 4.600 4.600 5.000 - - 0 - 0.00%
2019-03-13 0 0.230 0.230 0.245 0.228 0.239 1,760,000 405,070 0.2302 4.600 4.600 4.900 4.560 4.780 88,000 4.6031 -3.77%
2019-03-12 0 0.239 0.239 0.240 0.237 0.250 1,070,000 262,190 0.2450 4.780 4.780 4.800 4.740 5.000 53,500 4.9007 -2.45%
2019-03-11 0 0.245 0.250 0.255 0.245 0.250 210,000 51,850 0.2469 4.900 5.000 5.100 4.900 5.000 10,500 4.9381 0.41%
2019-03-08 0 0.244 0.188 0.247 0.244 0.248 80,000 19,610 0.2451 4.880 3.760 4.940 4.880 4.960 4,000 4.9025 -2.40%
2019-03-07 0 0.250 0.248 0.250 0.250 0.255 260,000 65,050 0.2502 5.000 4.960 5.000 5.000 5.100 13,000 5.0038 0.00%
2019-03-06 0 0.250 0.250 0.260 0.245 0.249 840,000 207,550 0.2471 5.000 5.000 5.200 4.900 4.980 42,000 4.9417 0.00%
2019-03-05 0 0.250 0.247 0.250 0.250 0.250 280,000 70,000 0.2500 5.000 4.940 5.000 5.000 5.000 14,000 5.0000 -1.96%
2019-03-04 0 0.255 0.248 0.255 0.248 0.255 90,000 22,600 0.2511 5.100 4.960 5.100 4.960 5.100 4,500 5.0222 0.00%
2019-03-01 0 0.255 0.250 0.255 0.247 0.260 100,005 25,571 0.2557 5.100 5.000 5.100 4.940 5.200 5,000 5.1139 0.00%
2019-02-28 0 0.255 0.247 0.255 0.260 0.260 140,000 35,500 0.2536 5.100 4.940 5.100 5.200 5.200 7,000 5.0714 2.00%
2019-02-27 0 0.250 0.250 0.255 0.250 0.260 290,000 72,900 0.2514 5.000 5.000 5.100 5.000 5.200 14,500 5.0276 3.31%
2019-02-26 0 0.242 0.242 0.260 0.241 0.242 360,000 86,870 0.2413 4.840 4.840 5.200 4.820 4.840 18,000 4.8261 -0.41%
2019-02-25 0 0.243 0.240 0.243 0.243 0.250 290,000 71,700 0.2472 4.860 4.800 4.860 4.860 5.000 14,500 4.9448 -6.54%
2019-02-22 0 0.260 0.245 0.260 0.243 0.260 80,000 20,290 0.2536 5.200 4.900 5.200 4.860 5.200 4,000 5.0725 7.00%
2019-02-21 0 0.243 0.243 0.260 0.241 0.243 130,000 31,510 0.2424 4.860 4.860 5.200 4.820 4.860 6,500 4.8477 2.97%
2019-02-20 0 0.236 0.236 0.255 0.220 0.245 440,000 106,040 0.2410 4.720 4.720 5.100 4.400 4.900 22,000 4.8200 -4.84%
2019-02-19 0 0.248 0.248 0.255 0.243 0.260 580,000 145,800 0.2514 4.960 4.960 5.100 4.860 5.200 29,000 5.0276 -2.75%
2019-02-18 0 0.255 0.250 0.260 0.250 0.260 150,000 38,200 0.2547 5.100 5.000 5.200 5.000 5.200 7,500 5.0933 0.00%
2019-02-15 0 0.255 0.250 0.255 0.255 0.260 50,000 12,950 0.2590 5.100 5.000 5.100 5.100 5.200 2,500 5.1800 -1.92%
2019-02-14 0 0.260 0.250 0.260 0.255 0.260 120,000 31,150 0.2596 5.200 5.000 5.200 5.100 5.200 6,000 5.1917 1.96%
2019-02-13 0 0.255 0.250 0.255 0.250 0.270 510,000 133,700 0.2622 5.100 5.000 5.100 5.000 5.400 25,500 5.2431 0.00%
2019-02-12 0 0.255 0.250 0.260 0.255 0.255 320,000 81,600 0.2550 5.100 5.000 5.200 5.100 5.100 16,000 5.1000 2.00%
2019-02-11 0 0.250 0.248 0.255 0.250 0.265 610,000 155,400 0.2548 5.000 4.960 5.100 5.000 5.300 30,500 5.0951 -1.96%
2019-02-08 0 0.255 0.250 0.255 0.250 0.250 400,000 100,000 0.2500 5.100 5.000 5.100 5.000 5.000 20,000 5.0000 -1.92%
2019-02-04 0 0.260 0.255 0.260 - - 0 0 - 5.200 5.100 5.200 - - 0 - 0.00%
2019-02-01 0 0.260 0.250 0.260 0.260 0.260 30,000 7,800 0.2600 5.200 5.000 5.200 5.200 5.200 1,500 5.2000 -1.89%
2019-01-31 0 0.265 0.250 0.270 0.250 0.265 480,000 124,750 0.2599 5.300 5.000 5.400 5.000 5.300 24,000 5.1979 3.92%
2019-01-30 0 0.255 0.245 0.255 0.250 0.255 180,000 45,750 0.2542 5.100 4.900 5.100 5.000 5.100 9,000 5.0833 2.00%
2019-01-29 0 0.250 0.245 0.250 - - 0 0 - 5.000 4.900 5.000 - - 0 - 0.00%
2019-01-28 0 0.250 0.250 0.255 0.250 0.250 350,000 87,500 0.2500 5.000 5.000 5.100 5.000 5.000 17,500 5.0000 -1.96%
2019-01-25 0 0.255 0.250 0.255 0.245 0.260 110,000 27,600 0.2509 5.100 5.000 5.100 4.900 5.200 5,500 5.0182 2.00%
2019-01-24 0 0.250 0.250 0.260 0.250 0.250 140,000 35,000 0.2500 5.000 5.000 5.200 5.000 5.000 7,000 5.0000 0.00%
2019-01-23 0 0.250 0.238 0.255 0.250 0.255 90,000 22,550 0.2506 5.000 4.760 5.100 5.000 5.100 4,500 5.0111 -3.85%
2019-01-22 0 0.260 0.260 0.265 0.260 0.260 50,000 13,000 0.2600 5.200 5.200 5.300 5.200 5.200 2,500 5.2000 0.00%
2019-01-21 0 0.260 0.250 0.260 0.255 0.260 280,000 71,550 0.2555 5.200 5.000 5.200 5.100 5.200 14,000 5.1107 0.00%
2019-01-18 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 5.200 5.100 5.300 5.200 5.200 10,000 5.2000 -1.89%
2019-01-17 0 0.265 0.255 0.265 0.255 0.265 150,000 38,450 0.2563 5.300 5.100 5.300 5.100 5.300 7,500 5.1267 3.92%
2019-01-16 0 0.255 0.255 0.270 0.255 0.260 50,000 12,900 0.2580 5.100 5.100 5.400 5.100 5.200 2,500 5.1600 -1.92%
2019-01-15 0 0.260 0.260 0.270 0.255 0.270 340,000 89,500 0.2632 5.200 5.200 5.400 5.100 5.400 17,000 5.2647 -3.70%
2019-01-14 0 0.270 0.255 0.270 0.250 0.270 340,000 89,550 0.2634 5.400 5.100 5.400 5.000 5.400 17,000 5.2676 3.85%
2019-01-11 0 0.260 0.250 0.265 0.250 0.260 880,000 223,500 0.2540 5.200 5.000 5.300 5.000 5.200 44,000 5.0795 0.00%
2019-01-10 0 0.260 0.255 0.265 0.250 0.260 1,230,000 312,700 0.2542 5.200 5.100 5.300 5.000 5.200 61,500 5.0846 -1.89%
2019-01-09 0 0.265 0.265 0.270 0.250 0.270 280,000 71,950 0.2570 5.300 5.300 5.400 5.000 5.400 14,000 5.1393 0.00%
2019-01-08 0 0.265 0.255 0.275 0.255 0.265 470,000 120,700 0.2568 5.300 5.100 5.500 5.100 5.300 23,500 5.1362 0.00%
2019-01-07 0 0.265 0.260 0.270 0.265 0.265 50,000 13,250 0.2650 5.300 5.200 5.400 5.300 5.300 2,500 5.3000 0.00%
2019-01-04 0 0.265 0.260 0.270 0.255 0.265 240,000 61,550 0.2565 5.300 5.200 5.400 5.100 5.300 12,000 5.1292 1.92%
2019-01-03 0 0.260 0.260 0.270 0.260 0.265 240,000 62,650 0.2610 5.200 5.200 5.400 5.200 5.300 12,000 5.2208 0.00%
2019-01-02 0 0.260 0.260 0.265 0.260 0.270 570,000 149,350 0.2620 5.200 5.200 5.300 5.200 5.400 28,500 5.2404 -1.89%
2018-12-31 0 0.265 0.265 0.275 0.265 0.265 140,000 37,100 0.2650 5.300 5.300 5.500 5.300 5.300 7,000 5.3000 -3.64%
2018-12-28 0 0.275 0.265 0.275 0.265 0.275 60,000 16,400 0.2733 5.500 5.300 5.500 5.300 5.500 3,000 5.4667 5.77%
2018-12-27 0 0.260 0.260 0.265 0.255 0.265 280,000 72,350 0.2584 5.200 5.200 5.300 5.100 5.300 14,000 5.1679 0.00%
2018-12-24 0 0.260 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 5.200 5.200 5.400 5.200 5.200 500 5.2000 0.00%
2018-12-21 0 0.260 0.260 0.270 0.260 0.265 340,000 89,700 0.2638 5.200 5.200 5.400 5.200 5.300 17,000 5.2765 -1.89%
2018-12-20 0 0.265 0.265 0.275 0.265 0.265 140,000 37,100 0.2650 5.300 5.300 5.500 5.300 5.300 7,000 5.3000 0.00%
2018-12-19 0 0.265 0.265 0.275 0.265 0.270 150,000 39,900 0.2660 5.300 5.300 5.500 5.300 5.400 7,500 5.3200 -1.85%
2018-12-18 0 0.270 0.270 0.275 0.270 0.270 330,000 89,100 0.2700 5.400 5.400 5.500 5.400 5.400 16,500 5.4000 -1.82%
2018-12-17 0 0.275 0.275 0.285 0.270 0.290 350,000 99,200 0.2834 5.500 5.500 5.700 5.400 5.800 17,500 5.6686 -3.51%
2018-12-14 0 0.285 0.280 0.285 0.270 0.300 1,510,000 427,400 0.2830 5.700 5.600 5.700 5.400 6.000 75,500 5.6609 9.62%
2018-12-13 0 0.260 0.260 0.270 0.260 0.270 120,000 31,900 0.2658 5.200 5.200 5.400 5.200 5.400 6,000 5.3167 -7.14%
2018-12-12 0 0.280 0.260 0.280 0.290 0.290 120,000 34,800 0.2900 5.600 5.200 5.600 5.800 5.800 6,000 5.8000 7.69%
2018-12-11 0 0.260 0.260 0.270 0.260 0.265 40,000 10,450 0.2613 5.200 5.200 5.400 5.200 5.300 2,000 5.2250 -1.89%
2018-12-10 0 0.265 0.260 0.265 0.260 0.265 90,000 23,450 0.2606 5.300 5.200 5.300 5.200 5.300 4,500 5.2111 1.92%
2018-12-07 0 0.260 0.260 0.275 0.260 0.260 230,000 59,800 0.2600 5.200 5.200 5.500 5.200 5.200 11,500 5.2000 -1.89%
2018-12-06 0 0.265 0.265 0.270 0.260 0.270 320,000 84,900 0.2653 5.300 5.300 5.400 5.200 5.400 16,000 5.3063 -3.64%
2018-12-05 0 0.275 0.275 0.280 0.265 0.275 340,000 91,850 0.2701 5.500 5.500 5.600 5.300 5.500 17,000 5.4029 -1.79%
2018-12-04 0 0.280 0.280 0.285 0.280 0.285 320,000 89,900 0.2809 5.600 5.600 5.700 5.600 5.700 16,000 5.6188 -1.75%
2018-12-03 0 0.285 0.285 0.290 0.280 0.320 850,000 245,100 0.2884 5.700 5.700 5.800 5.600 6.400 42,500 5.7671 0.00%
2018-11-30 0 0.285 0.275 0.290 0.275 0.285 540,000 152,550 0.2825 5.700 5.500 5.800 5.500 5.700 27,000 5.6500 1.79%
2018-11-29 0 0.280 0.280 0.285 0.280 0.295 580,000 167,650 0.2891 5.600 5.600 5.700 5.600 5.900 29,000 5.7810 -5.08%
2018-11-28 0 0.295 0.290 0.295 0.285 0.330 3,440,000 1,061,100 0.3085 5.900 5.800 5.900 5.700 6.600 172,000 6.1692 -1.67%
2018-11-27 0 0.300 0.295 0.300 0.260 0.300 4,880,000 1,395,200 0.2859 6.000 5.900 6.000 5.200 6.000 244,000 5.7180 17.65%
2018-11-26 0 0.255 0.255 0.280 0.250 0.290 1,270,000 346,450 0.2728 5.100 5.100 5.600 5.000 5.800 63,500 5.4559 0.00%
2018-11-23 0 0.255 0.250 0.260 0.243 0.255 900,000 226,450 0.2516 5.100 5.000 5.200 4.860 5.100 45,000 5.0322 0.00%
2018-11-22 0 0.255 0.250 0.255 0.255 0.255 250,000 63,750 0.2550 5.100 5.000 5.100 5.100 5.100 12,500 5.1000 0.00%
2018-11-21 0 0.255 0.255 0.260 0.249 0.260 580,000 146,100 0.2519 5.100 5.100 5.200 4.980 5.200 29,000 5.0379 -5.56%
2018-11-20 0 0.270 0.255 0.270 - - 0 0 - 5.400 5.100 5.400 - - 0 - 0.00%
2018-11-19 0 0.270 0.265 0.270 0.255 0.270 650,000 166,600 0.2563 5.400 5.300 5.400 5.100 5.400 32,500 5.1262 1.89%
2018-11-16 0 0.265 0.265 0.275 0.265 0.265 90,000 23,850 0.2650 5.300 5.300 5.500 5.300 5.300 4,500 5.3000 -1.85%
2018-11-15 0 0.270 0.260 0.270 0.255 0.270 650,000 172,000 0.2646 5.400 5.200 5.400 5.100 5.400 32,500 5.2923 0.00%
2018-11-14 0 0.270 0.265 0.275 0.260 0.270 70,000 18,650 0.2664 5.400 5.300 5.500 5.200 5.400 3,500 5.3286 0.00%
2018-11-13 0 0.270 0.265 0.280 0.265 0.275 490,000 132,200 0.2698 5.400 5.300 5.600 5.300 5.500 24,500 5.3959 -1.82%
2018-11-12 0 0.275 0.265 0.275 0.280 0.285 200,000 56,050 0.2803 5.500 5.300 5.500 5.600 5.700 10,000 5.6050 0.00%
2018-11-09 0 0.275 0.265 0.275 0.275 0.280 570,000 157,050 0.2755 5.500 5.300 5.500 5.500 5.600 28,500 5.5105 0.00%
2018-11-08 0 0.275 0.270 0.295 0.270 0.275 1,640,000 445,150 0.2714 5.500 5.400 5.900 5.400 5.500 82,000 5.4287 3.77%
2018-11-07 0 0.265 0.265 0.270 0.260 0.290 1,280,000 341,250 0.2666 5.300 5.300 5.400 5.200 5.800 64,000 5.3320 -5.36%
2018-11-06 0 0.280 0.280 0.285 0.275 0.280 260,000 72,550 0.2790 5.600 5.600 5.700 5.500 5.600 13,000 5.5808 -1.75%
2018-11-05 0 0.285 0.265 0.285 0.265 0.290 260,000 73,200 0.2815 5.700 5.300 5.700 5.300 5.800 13,000 5.6308 5.56%
2018-11-02 0 0.270 0.265 0.270 0.270 0.280 600,000 165,850 0.2764 5.400 5.300 5.400 5.400 5.600 30,000 5.5283 -1.82%
2018-11-01 0 0.275 0.260 0.275 0.270 0.280 930,000 256,800 0.2761 5.500 5.200 5.500 5.400 5.600 46,500 5.5226 10.00%
2018-10-31 0 0.250 0.250 0.260 0.250 0.260 430,000 110,500 0.2570 5.000 5.000 5.200 5.000 5.200 21,500 5.1395 -1.96%
2018-10-30 0 0.255 0.255 0.265 0.250 0.260 430,000 110,250 0.2564 5.100 5.100 5.300 5.000 5.200 21,500 5.1279 -5.56%
2018-10-29 0 0.270 0.260 0.270 0.260 0.270 370,000 97,150 0.2626 5.400 5.200 5.400 5.200 5.400 18,500 5.2514 0.00%
2018-10-26 0 0.270 0.265 0.280 0.270 0.270 30,000 8,100 0.2700 5.400 5.300 5.600 5.400 5.400 1,500 5.4000 0.00%
2018-10-25 0 0.270 0.265 0.270 0.265 0.270 220,000 59,300 0.2695 5.400 5.300 5.400 5.300 5.400 11,000 5.3909 0.00%
2018-10-24 0 0.270 0.270 0.275 0.265 0.275 480,000 128,300 0.2673 5.400 5.400 5.500 5.300 5.500 24,000 5.3458 -3.57%
2018-10-23 0 0.280 0.270 0.280 0.280 0.280 180,000 50,400 0.2800 5.600 5.400 5.600 5.600 5.600 9,000 5.6000 -1.75%
2018-10-22 0 0.285 0.285 0.290 0.270 0.285 120,000 33,000 0.2750 5.700 5.700 5.800 5.400 5.700 6,000 5.5000 5.56%
2018-10-19 0 0.270 0.270 0.290 0.270 0.275 250,000 67,750 0.2710 5.400 5.400 5.800 5.400 5.500 12,500 5.4200 -3.57%
2018-10-18 0 0.280 0.275 0.295 0.280 0.290 300,000 85,000 0.2833 5.600 5.500 5.900 5.600 5.800 15,000 5.6667 -3.45%
2018-10-16 0 0.290 0.290 0.295 0.285 0.300 980,000 285,800 0.2916 5.800 5.800 5.900 5.700 6.000 49,000 5.8327 0.00%
2018-10-15 0 0.290 0.290 0.305 0.290 0.310 570,000 170,250 0.2987 5.800 5.800 6.100 5.800 6.200 28,500 5.9737 -1.69%
2018-10-12 0 0.295 0.285 0.295 0.260 0.300 1,270,000 370,400 0.2917 5.900 5.700 5.900 5.200 6.000 63,500 5.8331 3.51%
2018-10-11 0 0.285 0.285 0.295 0.243 0.310 4,200,000 1,214,110 0.2891 5.700 5.700 5.900 4.860 6.200 210,000 5.7815 -6.56%
2018-10-10 0 0.305 0.300 0.305 0.300 0.340 2,590,000 809,650 0.3126 6.100 6.000 6.100 6.000 6.800 129,500 6.2521 -6.15%
2018-10-09 0 0.325 0.320 0.325 0.320 0.335 1,090,000 355,650 0.3263 6.500 6.400 6.500 6.400 6.700 54,500 6.5257 1.56%
2018-10-08 0 0.320 0.315 0.320 0.305 0.335 2,350,000 755,550 0.3215 6.400 6.300 6.400 6.100 6.700 117,500 6.4302 3.23%
2018-10-05 0 0.310 0.310 0.320 0.300 0.325 1,780,000 549,400 0.3087 6.200 6.200 6.400 6.000 6.500 89,000 6.1730 3.33%
2018-10-04 0 0.300 0.300 0.315 0.300 0.325 2,080,000 646,150 0.3106 6.000 6.000 6.300 6.000 6.500 104,000 6.2130 -9.09%
2018-10-03 0 0.330 0.320 0.330 0.300 0.345 6,590,000 2,141,400 0.3249 6.600 6.400 6.600 6.000 6.900 329,500 6.4989 10.00%
2018-10-02 0 0.300 0.290 0.300 0.255 0.300 2,790,000 805,350 0.2887 6.000 5.800 6.000 5.100 6.000 139,500 5.7731 17.65%
2018-09-28 0 0.255 0.246 0.255 0.236 0.260 3,170,000 780,740 0.2463 5.100 4.920 5.100 4.720 5.200 158,500 4.9258 3.66%
2018-09-27 0 0.246 0.246 0.248 0.230 0.250 2,870,000 705,480 0.2458 4.920 4.920 4.960 4.600 5.000 143,500 4.9162 -1.60%
2018-09-26 0 0.250 0.250 0.255 0.250 0.265 1,390,000 362,450 0.2608 5.000 5.000 5.100 5.000 5.300 69,500 5.2151 -5.66%
2018-09-24 0 0.265 0.265 0.270 0.265 0.270 390,000 104,250 0.2673 5.300 5.300 5.400 5.300 5.400 19,500 5.3462 -5.36%
2018-09-21 0 0.280 0.275 0.280 0.265 0.280 1,290,000 351,100 0.2722 5.600 5.500 5.600 5.300 5.600 64,500 5.4434 0.00%
2018-09-20 0 0.280 0.275 0.280 0.275 0.290 970,000 271,450 0.2798 5.600 5.500 5.600 5.500 5.800 48,500 5.5969 -3.45%
2018-09-19 0 0.290 0.280 0.290 0.280 0.290 490,000 140,250 0.2862 5.800 5.600 5.800 5.600 5.800 24,500 5.7245 1.75%
2018-09-18 0 0.285 0.285 0.290 0.285 0.290 840,000 240,500 0.2863 5.700 5.700 5.800 5.700 5.800 42,000 5.7262 -3.39%
2018-09-17 0 0.295 0.295 0.300 0.275 0.295 1,220,000 351,700 0.2883 5.900 5.900 6.000 5.500 5.900 61,000 5.7656 3.51%
2018-09-14 0 0.285 0.280 0.285 0.280 0.300 1,630,000 470,600 0.2887 5.700 5.600 5.700 5.600 6.000 81,500 5.7742 -5.00%
2018-09-13 0 0.300 0.300 0.305 0.300 0.305 1,300,000 393,850 0.3030 6.000 6.000 6.100 6.000 6.100 65,000 6.0592 -3.23%
2018-09-12 0 0.310 0.300 0.310 0.305 0.320 470,000 145,750 0.3101 6.200 6.000 6.200 6.100 6.400 23,500 6.2021 1.64%
2018-09-11 0 0.305 0.305 0.310 0.300 0.330 3,760,000 1,183,450 0.3147 6.100 6.100 6.200 6.000 6.600 188,000 6.2949 7.02%
2018-09-10 0 0.285 0.275 0.285 0.275 0.305 3,110,000 903,200 0.2904 5.700 5.500 5.700 5.500 6.100 155,500 5.8084 -6.56%
2018-09-07 0 0.305 0.305 0.310 0.305 0.315 2,050,000 635,400 0.3100 6.100 6.100 6.200 6.100 6.300 102,500 6.1990 -1.61%
2018-09-06 0 0.310 0.305 0.315 0.305 0.320 1,880,000 587,450 0.3125 6.200 6.100 6.300 6.100 6.400 94,000 6.2495 -3.12%
2018-09-05 0 0.320 0.315 0.320 0.305 0.345 4,240,000 1,392,500 0.3284 6.400 6.300 6.400 6.100 6.900 212,000 6.5684 4.92%
2018-09-04 0 0.305 0.305 0.310 0.305 0.315 2,740,000 846,350 0.3089 6.100 6.100 6.200 6.100 6.300 137,000 6.1777 -3.17%
2018-09-03 0 0.315 0.315 0.320 0.305 0.320 2,890,000 917,700 0.3175 6.300 6.300 6.400 6.100 6.400 144,500 6.3509 -3.08%
2018-08-31 0 0.325 0.320 0.325 0.300 0.325 3,160,000 979,850 0.3101 6.500 6.400 6.500 6.000 6.500 158,000 6.2016 3.17%
2018-08-30 0 0.315 0.310 0.315 0.300 0.330 5,810,000 1,784,000 0.3071 6.300 6.200 6.300 6.000 6.600 290,500 6.1411 -3.08%
2018-08-29 0 0.325 0.325 0.335 0.320 0.360 11,000,000 3,663,850 0.3331 6.500 6.500 6.700 6.400 7.200 550,000 6.6615 -9.72%
2018-08-28 0 0.360 0.355 0.360 0.335 0.375 32,560,000 11,544,700 0.3546 7.200 7.100 7.200 6.700 7.500 1,628,000 7.0913 10.77%
2018-08-27 0 0.325 0.325 0.330 0.300 0.350 17,630,000 5,693,600 0.3229 6.500 6.500 6.600 6.000 7.000 881,500 6.4590 10.17%
2018-08-24 0 0.295 0.295 0.305 0.265 0.415 61,440,000 20,857,500 0.3395 5.900 5.900 6.100 5.300 8.300 3,072,000 6.7896 -4.84%
2018-08-23 0 0.310 0.305 0.310 0.202 0.370 88,400,000 26,725,440 0.3023 6.200 6.100 6.200 4.040 7.400 4,420,000 6.0465 53.47%
2018-08-22 0 0.202 0.201 0.202 0.197 0.204 920,000 186,610 0.2028 4.040 4.020 4.040 3.940 4.080 46,000 4.0567 0.00%
2018-08-21 0 0.202 0.201 0.202 0.196 0.202 730,000 145,870 0.1998 4.040 4.020 4.040 3.920 4.040 36,500 3.9964 1.51%
2018-08-20 0 0.199 0.199 0.203 0.199 0.204 620,000 125,340 0.2022 3.980 3.980 4.060 3.980 4.080 31,000 4.0432 -2.45%
2018-08-17 0 0.204 0.195 0.204 0.192 0.205 1,940,000 386,010 0.1990 4.080 3.900 4.080 3.840 4.100 97,000 3.9795 5.70%
2018-08-16 0 0.193 0.191 0.193 0.181 0.194 530,000 101,630 0.1918 3.860 3.820 3.860 3.620 3.880 26,500 3.8351 -1.53%
2018-08-15 0 0.196 0.193 0.197 0.193 0.200 720,000 140,840 0.1956 3.920 3.860 3.940 3.860 4.000 36,000 3.9122 -2.00%
2018-08-14 0 0.200 0.200 0.201 0.198 0.205 2,230,000 445,340 0.1997 4.000 4.000 4.020 3.960 4.100 111,500 3.9941 -1.48%
2018-08-13 0 0.203 0.203 0.204 0.202 0.205 410,000 83,360 0.2033 4.060 4.060 4.080 4.040 4.100 20,500 4.0663 -0.49%
2018-08-10 0 0.204 0.202 0.204 0.195 0.205 1,360,000 275,770 0.2028 4.080 4.040 4.080 3.900 4.100 68,000 4.0554 2.00%
2018-08-09 0 0.200 0.199 0.200 0.195 0.207 2,280,000 461,230 0.2023 4.000 3.980 4.000 3.900 4.140 114,000 4.0459 2.56%
2018-08-08 0 0.195 0.193 0.195 0.181 0.196 3,520,000 665,980 0.1892 3.900 3.860 3.900 3.620 3.920 176,000 3.7840 4.28%
2018-08-07 0 0.187 0.183 0.187 0.180 0.188 1,790,000 332,290 0.1856 3.740 3.660 3.740 3.600 3.760 89,500 3.7127 -1.06%
2018-08-06 0 0.189 0.188 0.190 0.188 0.197 2,980,000 567,700 0.1905 3.780 3.760 3.800 3.760 3.940 149,000 3.8101 -2.07%
2018-08-03 0 0.193 0.193 0.194 0.190 0.196 1,360,000 262,720 0.1932 3.860 3.860 3.880 3.800 3.920 68,000 3.8635 -1.03%
2018-08-02 0 0.195 0.195 0.198 0.190 0.199 2,680,000 520,420 0.1942 3.900 3.900 3.960 3.800 3.980 134,000 3.8837 -2.01%
2018-08-01 0 0.199 0.198 0.202 0.195 0.203 3,020,100 604,490 0.2002 3.980 3.960 4.040 3.900 4.060 151,005 4.0031 -0.50%
2018-07-31 0 0.200 0.196 0.202 0.193 0.201 10,050,000 1,957,280 0.1948 4.000 3.920 4.040 3.860 4.020 502,500 3.8951 0.50%
2018-07-30 0 0.199 0.199 0.201 0.198 0.203 3,380,000 675,380 0.1998 3.980 3.980 4.020 3.960 4.060 169,000 3.9963 -1.97%
2018-07-27 0 0.203 0.202 0.205 0.201 0.209 2,440,000 498,820 0.2044 4.060 4.040 4.100 4.020 4.180 122,000 4.0887 -0.49%
2018-07-26 0 0.204 0.202 0.205 0.199 0.212 3,900,000 796,770 0.2043 4.080 4.040 4.100 3.980 4.240 195,000 4.0860 1.49%
2018-07-25 0 0.201 0.200 0.203 0.191 0.205 5,460,000 1,079,450 0.1977 4.020 4.000 4.060 3.820 4.100 273,000 3.9540 -1.95%
2018-07-24 0 0.205 0.204 0.207 0.202 0.209 5,630,000 1,151,400 0.2045 4.100 4.080 4.140 4.040 4.180 281,500 4.0902 -1.91%
2018-07-23 0 0.209 0.207 0.209 0.204 0.215 3,620,009 764,111 0.2111 4.180 4.140 4.180 4.080 4.300 181,000 4.2216 0.48%
2018-07-20 0 0.208 0.208 0.209 0.201 0.214 5,890,000 1,217,480 0.2067 4.160 4.160 4.180 4.020 4.280 294,500 4.1341 2.46%
2018-07-19 0 0.203 0.204 0.206 0.200 0.214 6,240,000 1,273,120 0.2040 4.060 4.080 4.120 4.000 4.280 312,000 4.0805 -2.87%
2018-07-18 0 0.209 0.207 0.209 0.205 0.220 9,660,000 2,022,240 0.2093 4.180 4.140 4.180 4.100 4.400 483,000 4.1868 -0.48%
2018-07-17 0 0.210 0.210 0.212 0.205 0.250 57,920,000 13,428,000 0.2318 4.200 4.200 4.240 4.100 5.000 2,896,000 4.6367 -3.67%
2018-07-16 0 0.218 0.216 0.217 0.183 0.720 221,740,000 53,480,660 0.2412 4.360 4.320 4.340 3.660 14.40 11,087,000 4.8237 -70.14%
2018-07-13 0 0.730 0.700 0.730 0.520 1.010 80,020,498 60,784,743 0.7596 14.60 14.00 14.60 10.40 20.20 4,001,025 15.192 4.29%
2018-07-12 0 0.700 0.680 0.700 0.580 0.700 2,040,000 1,329,200 0.6516 14.00 13.60 14.00 11.60 14.00 102,000 13.031 16.67%
2018-07-11 0 0.600 0.570 0.610 0.530 0.630 1,300,000 754,300 0.5802 12.00 11.40 12.20 10.60 12.60 65,000 11.605 -3.23%
2018-07-10 0 0.620 0.610 0.630 0.600 0.650 1,800,000 1,101,700 0.6121 12.40 12.20 12.60 12.00 13.00 90,000 12.241 0.00%
2018-07-09 0 0.620 0.600 0.620 0.590 0.670 570,000 344,600 0.6046 12.40 12.00 12.40 11.80 13.40 28,500 12.091 -1.59%
2018-07-06 0 0.630 0.610 0.630 0.610 0.660 1,040,000 647,000 0.6221 12.60 12.20 12.60 12.20 13.20 52,000 12.442 -3.08%
2018-07-05 0 0.650 0.630 0.650 0.620 0.740 2,780,000 1,854,700 0.6672 13.00 12.60 13.00 12.40 14.80 139,000 13.343 0.00%
2018-07-04 0 0.650 0.620 0.650 0.600 0.660 1,010,000 626,300 0.6201 13.00 12.40 13.00 12.00 13.20 50,500 12.402 3.17%
2018-07-03 0 0.630 0.630 0.640 0.620 0.670 1,150,000 744,100 0.6470 12.60 12.60 12.80 12.40 13.40 57,500 12.941 -3.08%
2018-06-29 0 0.650 0.640 0.650 0.640 0.690 780,000 515,500 0.6609 13.00 12.80 13.00 12.80 13.80 39,000 13.218 0.00%
2018-06-28 0 0.650 0.640 0.650 0.590 0.680 3,030,000 1,949,500 0.6434 13.00 12.80 13.00 11.80 13.60 151,500 12.868 8.33%
2018-06-27 0 0.600 0.590 0.600 0.580 0.700 3,750,000 2,442,500 0.6513 12.00 11.80 12.00 11.60 14.00 187,500 13.027 -14.29%
2018-06-26 0 0.700 0.680 0.690 0.640 0.780 4,370,000 3,112,400 0.7122 14.00 13.60 13.80 12.80 15.60 218,500 14.244 -6.67%
2018-06-25 0 0.750 0.730 0.760 0.700 0.840 7,860,000 5,969,300 0.7595 15.00 14.60 15.20 14.00 16.80 393,000 15.189 -8.54%
2018-06-22 0 0.820 0.820 0.830 0.740 0.980 9,780,000 8,258,100 0.8444 16.40 16.40 16.60 14.80 19.60 489,000 16.888 -8.89%
2018-06-21 0 0.900 0.890 0.900 0.890 1.040 23,530,000 21,599,900 0.9180 18.00 17.80 18.00 17.80 20.80 1,176,500 18.359 2.27%
2018-06-20 0 0.880 0.860 0.880 0.830 0.880 12,610,000 10,753,600 0.8528 17.60 17.20 17.60 16.60 17.60 630,500 17.056 4.76%
2018-06-19 0 0.840 0.810 0.840 0.770 0.870 4,820,000 3,889,600 0.8070 16.80 16.20 16.80 15.40 17.40 241,000 16.139 5.00%
2018-06-15 0 0.800 0.780 0.800 0.790 0.810 350,000 279,700 0.7991 16.00 15.60 16.00 15.80 16.20 17,500 15.983 -1.23%
2018-06-14 0 0.810 0.790 0.810 0.780 0.830 740,000 595,100 0.8042 16.20 15.80 16.20 15.60 16.60 37,000 16.084 1.25%
2018-06-13 0 0.800 0.790 0.800 0.770 0.830 740,000 585,700 0.7915 16.00 15.80 16.00 15.40 16.60 37,000 15.830 0.00%
2018-06-12 0 0.800 0.770 0.800 0.750 0.830 1,440,000 1,126,100 0.7820 16.00 15.40 16.00 15.00 16.60 72,000 15.640 -2.44%
2018-06-11 0 0.820 0.800 0.820 0.800 0.900 690,000 560,400 0.8122 16.40 16.00 16.40 16.00 18.00 34,500 16.243 -1.20%
2018-06-08 0 0.830 0.820 0.830 0.790 0.840 2,550,000 2,077,400 0.8147 16.60 16.40 16.60 15.80 16.80 127,500 16.293 5.06%
2018-06-07 0 0.790 0.790 0.800 0.780 0.870 1,760,000 1,414,200 0.8035 15.80 15.80 16.00 15.60 17.40 88,000 16.070 -4.82%
2018-06-06 0 0.830 0.830 0.840 0.750 0.920 5,990,000 4,999,300 0.8346 16.60 16.60 16.80 15.00 18.40 299,500 16.692 10.67%
2018-06-05 0 0.750 0.750 0.760 0.600 0.790 7,870,000 5,463,600 0.6942 15.00 15.00 15.20 12.00 15.80 393,500 13.885 25.00%
2018-06-04 0 0.600 0.580 0.600 0.530 0.600 1,680,000 933,200 0.5555 12.00 11.60 12.00 10.60 12.00 84,000 11.110 7.14%
2018-06-01 0 0.560 0.550 0.560 0.540 0.590 570,000 321,600 0.5642 11.20 11.00 11.20 10.80 11.80 28,500 11.284 -5.08%
2018-05-31 0 0.590 0.570 0.590 0.550 0.590 1,010,000 576,300 0.5706 11.80 11.40 11.80 11.00 11.80 50,500 11.412 -4.84%
2018-05-30 0 0.620 0.600 0.620 0.580 0.660 1,650,000 994,700 0.6028 12.40 12.00 12.40 11.60 13.20 82,500 12.057 -7.46%
2018-05-29 0 0.670 0.650 0.680 0.630 0.710 2,540,000 1,655,900 0.6519 13.40 13.00 13.60 12.60 14.20 127,000 13.039 0.00%
2018-05-28 0 0.670 0.660 0.670 0.630 0.690 1,330,000 872,800 0.6562 13.40 13.20 13.40 12.60 13.80 66,500 13.125 -6.94%
2018-05-25 0 0.720 0.710 0.740 0.700 0.740 630,000 452,500 0.7183 14.40 14.20 14.80 14.00 14.80 31,500 14.365 -6.49%
2018-05-24 0 0.770 0.760 0.780 0.700 0.780 270,000 204,900 0.7589 15.40 15.20 15.60 14.00 15.60 13,500 15.178 0.00%
2018-05-23 0 0.770 0.760 0.770 0.740 0.840 490,000 384,800 0.7853 15.40 15.20 15.40 14.80 16.80 24,500 15.706 -8.33%
2018-05-21 0 0.840 0.820 0.850 0.820 0.860 810,000 671,400 0.8289 16.80 16.40 17.00 16.40 17.20 40,500 16.578 1.20%
2018-05-18 0 0.830 0.820 0.840 0.830 0.880 500,000 418,600 0.8372 16.60 16.40 16.80 16.60 17.60 25,000 16.744 -3.49%
2018-05-17 0 0.860 0.860 0.870 0.850 0.920 1,120,000 984,100 0.8787 17.20 17.20 17.40 17.00 18.40 56,000 17.573 4.88%
2018-05-16 0 0.820 0.810 0.860 0.820 0.910 1,370,000 1,190,100 0.8687 16.40 16.20 17.20 16.40 18.20 68,500 17.374 -10.87%
2018-05-15 0 0.920 0.900 0.920 0.900 1.020 1,470,000 1,386,700 0.9433 18.40 18.00 18.40 18.00 20.40 73,500 18.867 -2.13%
2018-05-14 0 0.940 0.930 0.950 0.880 1.050 3,300,000 3,177,500 0.9629 18.80 18.60 19.00 17.60 21.00 165,000 19.258 6.82%
2018-05-11 0 0.880 0.860 0.880 0.780 1.040 8,150,000 7,499,500 0.9202 17.60 17.20 17.60 15.60 20.80 407,500 18.404 10.00%
2018-05-10 0 0.800 0.780 0.790 0.630 1.340 23,670,002 19,224,501 0.8122 16.00 15.60 15.80 12.60 26.80 1,183,500 16.244 -37.98%
2018-05-09 0 1.290 1.290 1.310 1.230 1.610 16,160,000 22,408,900 1.3867 25.80 25.80 26.20 24.60 32.20 808,000 27.734 -13.42%
2018-05-08 0 1.490 1.470 1.500 1.470 1.640 500,000 753,800 1.5076 29.80 29.40 30.00 29.40 32.80 25,000 30.152 -5.10%
2018-05-07 0 1.570 1.540 1.570 1.490 1.800 3,650,000 6,122,300 1.6773 31.40 30.80 31.40 29.80 36.00 182,500 33.547 -5.99%
2018-05-04 0 1.670 1.640 1.670 1.500 1.710 2,720,000 4,516,700 1.6606 33.40 32.80 33.40 30.00 34.20 136,000 33.211 4.37%
2018-05-03 0 1.600 1.580 1.600 1.490 1.790 620,000 980,400 1.5813 32.00 31.60 32.00 29.80 35.80 31,000 31.626 2.56%
2018-05-02 0 1.560 1.550 1.560 1.420 2.100 1,650,000 2,792,500 1.6924 31.20 31.00 31.20 28.40 42.00 82,500 33.848 -21.21%
2018-04-30 0 1.980 1.950 1.990 1.900 2.100 1,470,000 2,944,200 2.0029 39.60 39.00 39.80 38.00 42.00 73,500 40.057 0.00%
2018-04-27 0 1.980 1.960 1.980 1.900 2.310 7,770,000 16,543,100 2.1291 39.60 39.20 39.60 38.00 46.20 388,500 42.582 -14.29%
2018-04-26 0 2.310 2.250 2.320 2.150 2.460 5,220,000 12,261,500 2.3489 46.20 45.00 46.40 43.00 49.20 261,000 46.979 -11.15%
2018-04-25 0 2.600 2.440 2.600 2.290 2.600 5,140,000 12,282,900 2.3897 52.00 48.80 52.00 45.80 52.00 257,000 47.793 0.39%
2018-04-24 0 2.590 2.400 2.580 2.270 2.590 3,120,000 7,422,600 2.3790 51.80 48.00 51.60 45.40 51.80 156,000 47.581 6.15%
2018-04-23 0 2.440 2.250 2.440 2.180 2.440 2,780,000 6,219,600 2.2373 48.80 45.00 48.80 43.60 48.80 139,000 44.745 8.44%
2018-04-20 0 2.250 2.180 2.250 2.150 2.320 3,180,000 7,043,800 2.2150 45.00 43.60 45.00 43.00 46.40 159,000 44.301 0.45%
2018-04-19 0 2.240 2.180 2.240 2.090 2.360 3,030,000 6,613,000 2.1825 44.80 43.60 44.80 41.80 47.20 151,500 43.650 -5.08%
2018-04-18 0 2.360 2.300 2.370 2.250 2.480 3,460,000 8,154,300 2.3567 47.20 46.00 47.40 45.00 49.60 173,000 47.135 0.85%
2018-04-17 0 2.340 2.340 2.400 2.240 2.580 10,370,000 25,985,700 2.5059 46.80 46.80 48.00 44.80 51.60 518,500 50.117 9.35%
2018-04-16 0 2.140 2.140 2.200 2.100 2.350 90,000 193,700 2.1522 42.80 42.80 44.00 42.00 47.00 4,500 43.044 -4.89%
2018-04-13 0 2.250 2.160 2.250 2.110 2.300 520,000 1,158,000 2.2269 45.00 43.20 45.00 42.20 46.00 26,000 44.538 -3.02%
2018-04-12 0 2.320 2.210 2.330 2.200 2.440 1,390,001 3,297,502 2.3723 46.40 44.20 46.60 44.00 48.80 69,500 47.446 -1.69%
2018-04-11 0 2.360 2.260 2.430 2.280 2.630 1,280,000 3,144,000 2.4563 47.20 45.20 48.60 45.60 52.60 64,000 49.125 0.43%
2018-04-10 0 2.350 2.270 2.450 2.090 2.650 3,260,001 7,970,302 2.4449 47.00 45.40 49.00 41.80 53.00 163,000 48.898 3.07%
2018-04-09 0 2.280 2.090 2.300 1.990 2.550 1,720,000 3,816,200 2.2187 45.60 41.80 46.00 39.80 51.00 86,000 44.374 -6.17%
2018-04-06 0 2.430 2.410 2.430 2.420 3.020 3,780,000 9,809,600 2.5951 48.60 48.20 48.60 48.40 60.40 189,000 51.903 -7.95%
2018-04-04 0 2.640 2.560 2.620 2.560 2.710 3,580,000 9,497,800 2.6530 52.80 51.20 52.40 51.20 54.20 179,000 53.060 -2.58%
2018-04-03 0 2.710 2.590 2.720 2.490 2.990 3,420,000 9,302,900 2.7201 54.20 51.80 54.40 49.80 59.80 171,000 54.403 -13.14%
2018-03-29 0 3.120 2.960 3.120 2.700 3.180 1,270,000 3,756,500 2.9579 62.40 59.20 62.40 54.00 63.60 63,500 59.157 0.97%
2018-03-28 0 3.090 2.980 3.100 2.970 3.150 1,160,000 3,584,700 3.0903 61.80 59.60 62.00 59.40 63.00 58,000 61.805 -2.52%
2018-03-27 0 3.170 2.540 3.170 3.000 3.200 210,000 653,400 3.1114 63.40 50.80 63.40 60.00 64.00 10,500 62.229 -0.94%
2018-03-26 0 3.200 3.020 3.200 3.110 3.380 420,000 1,363,300 3.2460 64.00 60.40 64.00 62.20 67.60 21,000 64.919 3.56%
2018-03-23 0 3.090 2.030 3.120 - - 0 0 - 61.80 40.60 62.40 - - 0 - 0.00%
2018-03-22 0 3.090 2.950 3.090 2.930 3.100 520,000 1,610,100 3.0963 61.80 59.00 61.80 58.60 62.00 26,000 61.927 5.46%
2018-03-21 0 2.930 2.630 2.930 3.150 3.150 30,000 94,500 3.1500 58.60 52.60 58.60 63.00 63.00 1,500 63.000 -6.39%
2018-03-20 0 3.130 3.130 3.290 3.010 3.300 160,000 503,500 3.1469 62.60 62.60 65.80 60.20 66.00 8,000 62.938 -4.86%
2018-03-19 0 3.290 3.290 3.350 3.080 3.410 110,000 358,700 3.2609 65.80 65.80 67.00 61.60 68.20 5,500 65.218 -3.24%
2018-03-16 0 3.400 3.300 3.980 3.400 3.550 230,000 794,100 3.4526 68.00 66.00 79.60 68.00 71.00 11,500 69.052 -10.29%
2018-03-15 0 3.790 3.720 3.790 3.200 4.100 140,000 508,000 3.6286 75.80 74.40 75.80 64.00 82.00 7,000 72.571 -5.25%
2018-03-14 0 4.000 3.880 4.030 3.790 4.300 620,000 2,551,200 4.1148 80.00 77.60 80.60 75.80 86.00 31,000 82.297 8.40%
2018-03-13 0 3.690 3.600 3.690 3.690 3.690 900,000 3,321,000 3.6900 73.80 72.00 73.80 73.80 73.80 45,000 73.800 -5.14%
2018-03-12 0 3.890 - 3.890 3.890 3.990 40,000 157,700 3.9425 77.80 - 77.80 77.80 79.80 2,000 78.850 0.00%
2018-03-09 0 3.890 2.310 3.890 3.800 4.000 110,000 429,500 3.9045 77.80 46.20 77.80 76.00 80.00 5,500 78.091 8.06%
2018-03-08 0 3.600 2.500 3.600 - - 0 0 - 72.00 50.00 72.00 - - 0 - -1.37%
2018-03-07 0 3.650 3.000 3.650 - - 0 0 - 73.00 60.00 73.00 - - 0 - -3.95%
2018-03-06 0 3.800 - 3.800 - - 0 0 - 76.00 - 76.00 - - 0 - 0.00%
2018-03-05 0 3.800 3.280 3.820 3.800 3.800 20,000 76,000 3.8000 76.00 65.60 76.40 76.00 76.00 1,000 76.000 -0.52%
2018-03-02 0 3.820 3.500 3.820 - - 0 0 - 76.40 70.00 76.40 - - 0 - -4.50%
2018-03-01 0 4.000 3.410 4.000 4.000 4.460 3,260,000 14,021,400 4.3010 80.00 68.20 80.00 80.00 89.20 163,000 86.021 -6.98%
2018-02-28 0 4.300 3.320 4.300 4.440 4.490 260,000 1,166,900 4.4881 86.00 66.40 86.00 88.80 89.80 13,000 89.762 11.11%
2018-02-27 0 3.870 3.610 3.870 3.590 4.020 350,000 1,375,900 3.9311 77.40 72.20 77.40 71.80 80.40 17,500 78.623 -10.00%
2018-02-26 0 4.300 - 4.300 - - 0 0 - 86.00 - 86.00 - - 0 - -3.37%
2018-02-23 0 4.450 3.230 4.450 - - 0 0 - 89.00 64.60 89.00 - - 0 - -3.26%
2018-02-22 0 4.600 3.310 4.600 - - 0 0 - 92.00 66.20 92.00 - - 0 - -4.96%
2018-02-21 0 4.840 3.340 4.850 - - 0 0 - 96.80 66.80 97.00 - - 0 - 0.00%
2018-02-20 0 4.840 3.190 4.840 - - 0 0 - 96.80 63.80 96.80 - - 0 - -2.62%
2018-02-15 0 4.970 4.500 4.970 4.990 5.380 740,000 3,704,400 5.0059 99.40 90.00 99.40 99.80 107.6 37,000 100.12 10.69%
2018-02-14 0 4.490 4.020 4.490 4.480 4.890 100,000 474,200 4.7420 89.80 80.40 89.80 89.60 97.80 5,000 94.840 -12.30%
2018-02-13 0 5.120 4.210 5.120 5.160 5.250 160,000 824,500 5.1531 102.4 84.20 102.4 103.2 105.0 8,000 103.06 13.78%
2018-02-12 0 4.500 4.500 5.150 3.130 5.500 330,000 1,447,000 4.3848 90.00 90.00 103.0 62.60 110.0 16,500 87.697 50.00%
2018-02-09 0 3.000 - 4.060 2.990 4.180 160,000 552,700 3.4544 60.00 - 81.20 59.80 83.60 8,000 69.088 -28.57%
2018-02-08 0 4.200 3.070 4.390 - - 0 0 - 84.00 61.40 87.80 - - 0 - 0.00%
2018-02-07 0 4.200 3.600 4.200 4.390 4.410 370,000 1,627,900 4.3997 84.00 72.00 84.00 87.80 88.20 18,500 87.995 -3.23%
2018-02-06 0 4.340 4.000 4.350 4.180 4.800 60,000 271,300 4.5217 86.80 80.00 87.00 83.60 96.00 3,000 90.433 -9.21%
2018-02-05 0 4.780 4.710 4.790 4.500 4.800 120,000 560,200 4.6683 95.60 94.20 95.80 90.00 96.00 6,000 93.367 -4.78%
2018-02-02 0 5.020 4.900 5.020 4.820 5.100 1,510,000 7,691,900 5.0940 100.4 98.00 100.4 96.40 102.0 75,500 101.88 -1.57%
2018-02-01 0 5.100 5.000 5.130 5.000 5.320 230,000 1,174,500 5.1065 102.0 100.0 102.6 100.0 106.4 11,500 102.13 0.00%
2018-01-31 0 5.100 4.940 5.160 4.930 5.620 2,990,000 15,284,700 5.1119 102.0 98.80 103.2 98.60 112.4 149,500 102.24 -1.35%
2018-01-30 0 5.170 5.010 5.180 5.000 5.180 80,000 404,400 5.0550 103.4 100.2 103.6 100.0 103.6 4,000 101.10 0.39%
2018-01-29 0 5.150 5.130 5.200 5.120 5.750 140,000 736,900 5.2636 103.0 102.6 104.0 102.4 115.0 7,000 105.27 -3.01%
2018-01-26 0 5.310 5.030 5.260 5.000 5.950 320,000 1,687,000 5.2719 106.2 100.6 105.2 100.0 119.0 16,000 105.44 0.38%
2018-01-25 0 5.290 5.030 5.290 5.210 5.550 120,000 642,800 5.3567 105.8 100.6 105.8 104.2 111.0 6,000 107.13 -2.40%
2018-01-24 0 5.420 5.260 5.420 5.260 5.640 140,000 758,900 5.4207 108.4 105.2 108.4 105.2 112.8 7,000 108.41 -0.91%
2018-01-23 0 5.470 5.370 5.480 5.310 5.700 390,000 2,125,400 5.4497 109.4 107.4 109.6 106.2 114.0 19,500 108.99 -6.50%
2018-01-22 0 5.850 5.540 5.850 5.410 5.850 540,000 3,018,100 5.5891 117.0 110.8 117.0 108.2 117.0 27,000 111.78 -0.17%
2018-01-19 0 5.860 5.510 5.860 5.710 6.050 380,000 2,215,800 5.8311 117.2 110.2 117.2 114.2 121.0 19,000 116.62 2.27%
2018-01-18 0 5.730 5.560 5.730 5.460 5.750 230,000 1,299,800 5.6513 114.6 111.2 114.6 109.2 115.0 11,500 113.03 1.06%
2018-01-17 0 5.670 5.360 5.670 5.500 5.700 1,110,000 6,132,900 5.5251 113.4 107.2 113.4 110.0 114.0 55,500 110.50 -0.53%
2018-01-16 0 5.700 5.560 5.810 5.700 5.950 290,000 1,707,000 5.8862 114.0 111.2 116.2 114.0 119.0 14,500 117.72 2.70%
2018-01-15 0 5.550 5.500 5.600 5.390 6.010 2,510,000 13,868,200 5.5252 111.0 110.0 112.0 107.8 120.2 125,500 110.50 -4.97%
2018-01-12 0 5.840 5.430 5.850 5.840 5.990 30,000 176,700 5.8900 116.8 108.6 117.0 116.8 119.8 1,500 117.80 0.17%
2018-01-11 0 5.830 5.340 5.830 - - 0 0 - 116.6 106.8 116.6 - - 0 - -1.35%
2018-01-10 0 5.910 5.400 5.910 5.640 6.090 240,000 1,384,100 5.7671 118.2 108.0 118.2 112.8 121.8 12,000 115.34 1.90%
2018-01-09 0 5.800 5.290 5.780 5.160 5.990 710,000 4,173,500 5.8782 116.0 105.8 115.6 103.2 119.8 35,500 117.56 -1.53%
2018-01-08 0 5.890 - 5.890 - - 0 0 - 117.8 - 117.8 - - 0 - -1.17%
2018-01-05 0 5.960 5.810 5.990 5.800 6.190 6,190,000 36,744,200 5.9361 119.2 116.2 119.8 116.0 123.8 309,500 118.72 -2.93%
2018-01-04 0 6.140 6.000 6.140 6.000 6.150 30,000 181,600 6.0533 122.8 120.0 122.8 120.0 123.0 1,500 121.07 0.66%
2018-01-03 0 6.100 6.000 6.100 6.000 6.200 170,000 1,022,000 6.0118 122.0 120.0 122.0 120.0 124.0 8,500 120.24 1.67%
2018-01-02 0 6.000 5.060 6.000 6.000 6.290 1,990,000 12,176,300 6.1187 120.0 101.2 120.0 120.0 125.8 99,500 122.37 -1.64%
2017-12-29 0 6.100 5.390 6.100 - - 0 0 - 122.0 107.8 122.0 - - 0 - 0.00%
2017-12-28 0 6.100 5.560 6.100 6.100 6.290 110,000 678,900 6.1718 122.0 111.2 122.0 122.0 125.8 5,500 123.44 -1.29%
2017-12-27 0 6.180 5.250 6.190 6.100 6.380 100,000 616,500 6.1650 123.6 105.0 123.8 122.0 127.6 5,000 123.30 0.82%
2017-12-22 0 6.130 5.110 6.130 5.800 6.250 2,130,000 12,508,500 5.8725 122.6 102.2 122.6 116.0 125.0 106,500 117.45 -1.13%
2017-12-21 0 6.200 5.400 6.200 6.250 6.250 10,000 62,500 6.2500 124.0 108.0 124.0 125.0 125.0 500 125.00 0.32%
2017-12-20 0 6.180 5.810 6.200 6.000 6.180 210,000 1,284,600 6.1171 123.6 116.2 124.0 120.0 123.6 10,500 122.34 3.00%
2017-12-19 0 6.000 5.430 6.350 6.000 6.480 260,000 1,578,600 6.0715 120.0 108.6 127.0 120.0 129.6 13,000 121.43 0.00%
2017-12-18 0 6.000 5.350 6.000 6.100 6.300 20,000 124,000 6.2000 120.0 107.0 120.0 122.0 126.0 1,000 124.00 0.00%
2017-12-15 0 6.000 5.430 6.000 5.900 6.080 40,000 239,300 5.9825 120.0 108.6 120.0 118.0 121.6 2,000 119.65 0.00%
2017-12-14 0 6.000 5.550 6.000 5.850 6.000 150,000 892,400 5.9493 120.0 111.0 120.0 117.0 120.0 7,500 118.99 1.69%
2017-12-13 0 5.900 5.420 5.900 5.800 6.000 60,000 353,300 5.8883 118.0 108.4 118.0 116.0 120.0 3,000 117.77 -1.34%
2017-12-12 0 5.980 5.700 5.990 5.590 6.490 110,000 664,100 6.0373 119.6 114.0 119.8 111.8 129.8 5,500 120.75 1.87%
2017-12-11 0 5.870 5.400 5.870 5.380 5.990 50,000 291,300 5.8260 117.4 108.0 117.4 107.6 119.8 2,500 116.52 0.34%
2017-12-08 0 5.850 5.650 5.850 5.800 6.000 50,000 295,700 5.9140 117.0 113.0 117.0 116.0 120.0 2,500 118.28 0.86%
2017-12-07 0 5.800 5.180 5.800 5.500 6.300 340,000 1,975,300 5.8097 116.0 103.6 116.0 110.0 126.0 17,000 116.19 10.06%
2017-12-06 0 5.270 5.010 5.270 4.900 5.380 300,000 1,533,300 5.1110 105.4 100.2 105.4 98.00 107.6 15,000 102.22 -4.36%
2017-12-05 0 5.510 5.230 5.510 5.560 5.560 10,000 55,600 5.5600 110.2 104.6 110.2 111.2 111.2 500 111.20 2.61%
2017-12-04 0 5.370 5.430 5.440 5.210 5.510 120,000 646,700 5.3892 107.4 108.6 108.8 104.2 110.2 6,000 107.78 -0.56%
2017-12-01 0 5.400 5.120 5.400 5.100 5.900 910,000 4,901,900 5.3867 108.0 102.4 108.0 102.0 118.0 45,500 107.73 -1.82%
2017-11-30 0 5.500 5.210 5.550 5.150 5.690 1,600,000 8,887,800 5.5549 110.0 104.2 111.0 103.0 113.8 80,000 111.10 -2.14%
2017-11-29 0 5.620 5.090 5.650 5.100 5.930 450,000 2,469,000 5.4867 112.4 101.8 113.0 102.0 118.6 22,500 109.73 1.26%
2017-11-28 0 5.550 4.920 5.600 4.830 5.550 1,110,000 5,716,000 5.1495 111.0 98.40 112.0 96.60 111.0 55,500 102.99 9.25%
2017-11-27 0 5.080 4.030 5.080 5.010 5.290 80,000 407,900 5.0988 101.6 80.60 101.6 100.2 105.8 4,000 101.98 -0.97%
2017-11-24 0 5.130 4.950 5.130 4.910 5.620 160,000 827,700 5.1731 102.6 99.00 102.6 98.20 112.4 8,000 103.46 -0.39%
2017-11-23 0 5.150 5.000 5.150 5.000 5.790 1,180,000 6,186,200 5.2425 103.0 100.0 103.0 100.0 115.8 59,000 104.85 -0.77%
2017-11-22 0 5.190 4.940 5.190 5.030 5.670 290,000 1,520,800 5.2441 103.8 98.80 103.8 100.6 113.4 14,500 104.88 -8.95%
2017-11-21 0 5.700 5.220 5.700 5.790 5.790 10,000 57,900 5.7900 114.0 104.4 114.0 115.8 115.8 500 115.80 1.79%
2017-11-20 0 5.600 5.450 5.670 5.450 5.790 230,000 1,268,600 5.5157 112.0 109.0 113.4 109.0 115.8 11,500 110.31 -5.08%
2017-11-17 0 5.900 5.700 6.060 5.900 6.200 160,000 956,600 5.9788 118.0 114.0 121.2 118.0 124.0 8,000 119.58 1.72%
2017-11-16 0 5.800 5.500 5.860 5.590 5.880 110,000 630,200 5.7291 116.0 110.0 117.2 111.8 117.6 5,500 114.58 0.17%
2017-11-15 0 5.790 5.750 5.840 5.790 6.160 230,000 1,349,100 5.8657 115.8 115.0 116.8 115.8 123.2 11,500 117.31 -6.46%
2017-11-14 0 6.190 5.750 6.190 5.590 6.390 730,000 4,329,000 5.9301 123.8 115.0 123.8 111.8 127.8 36,500 118.60 5.45%
2017-11-13 0 5.870 5.470 5.870 5.800 5.940 50,000 294,800 5.8960 117.4 109.4 117.4 116.0 118.8 2,500 117.92 1.38%
2017-11-10 0 5.790 5.740 5.790 5.780 6.270 910,000 5,525,700 6.0722 115.8 114.8 115.8 115.6 125.4 45,500 121.44 -2.85%
2017-11-09 0 5.960 5.830 6.070 5.810 6.170 60,000 359,400 5.9900 119.2 116.6 121.4 116.2 123.4 3,000 119.80 -2.13%
2017-11-08 0 6.090 5.930 6.100 5.910 6.260 270,000 1,626,900 6.0256 121.8 118.6 122.0 118.2 125.2 13,500 120.51 -4.84%
2017-11-07 0 6.400 6.030 6.360 6.070 6.550 1,400,000 8,668,100 6.1915 128.0 120.6 127.2 121.4 131.0 70,000 123.83 -4.48%
2017-11-06 0 6.700 6.480 6.680 5.890 6.900 690,000 4,329,300 6.2743 134.0 129.6 133.6 117.8 138.0 34,500 125.49 6.69%
2017-11-03 0 6.280 6.020 6.280 6.200 6.420 1,360,000 8,512,000 6.2588 125.6 120.4 125.6 124.0 128.4 68,000 125.18 1.78%
2017-11-02 0 6.170 6.100 6.170 5.910 6.560 910,000 5,604,700 6.1590 123.4 122.0 123.4 118.2 131.2 45,500 123.18 -3.59%
2017-11-01 0 6.400 6.110 6.560 6.220 6.650 1,170,000 7,462,800 6.3785 128.0 122.2 131.2 124.4 133.0 58,500 127.57 -3.32%
2017-10-31 0 6.620 6.410 6.690 6.380 6.700 240,000 1,556,100 6.4838 132.4 128.2 133.8 127.6 134.0 12,000 129.68 -2.65%
2017-10-30 0 6.800 6.400 6.800 5.600 6.850 590,000 3,544,100 6.0069 136.0 128.0 136.0 112.0 137.0 29,500 120.14 13.33%
2017-10-27 0 6.000 5.700 6.000 5.420 6.000 430,000 2,456,900 5.7137 120.0 114.0 120.0 108.4 120.0 21,500 114.27 5.82%
2017-10-26 0 5.670 5.400 5.670 5.400 5.750 170,000 938,400 5.5200 113.4 108.0 113.4 108.0 115.0 8,500 110.40 -1.73%
2017-10-25 0 5.770 5.560 5.790 5.500 5.790 80,000 455,000 5.6875 115.4 111.2 115.8 110.0 115.8 4,000 113.75 0.35%
2017-10-24 0 5.750 5.500 5.750 5.780 5.780 40,000 231,200 5.7800 115.0 110.0 115.0 115.6 115.6 2,000 115.60 -0.52%
2017-10-23 0 5.780 5.490 5.780 5.330 5.990 140,000 765,200 5.4657 115.6 109.8 115.6 106.6 119.8 7,000 109.31 3.77%
2017-10-20 0 5.570 5.570 5.740 5.570 5.800 90,000 513,000 5.7000 111.4 111.4 114.8 111.4 116.0 4,500 114.00 -2.28%
2017-10-19 0 5.700 5.450 5.880 5.200 5.800 330,000 1,831,700 5.5506 114.0 109.0 117.6 104.0 116.0 16,500 111.01 5.56%
2017-10-18 0 5.400 5.300 5.400 5.400 5.510 180,000 982,000 5.4556 108.0 106.0 108.0 108.0 110.2 9,000 109.11 -3.91%
2017-10-17 0 5.620 5.560 5.620 5.630 5.790 40,000 229,100 5.7275 112.4 111.2 112.4 112.6 115.8 2,000 114.55 -3.44%
2017-10-16 0 5.820 5.500 5.880 5.560 5.820 170,000 975,100 5.7359 116.4 110.0 117.6 111.2 116.4 8,500 114.72 1.04%
2017-10-13 0 5.760 5.510 5.760 5.590 5.840 90,000 515,900 5.7322 115.2 110.2 115.2 111.8 116.8 4,500 114.64 0.17%
2017-10-12 0 5.750 - 5.810 5.750 5.880 70,000 406,700 5.8100 115.0 - 116.2 115.0 117.6 3,500 116.20 0.35%
2017-10-11 0 5.730 5.620 5.750 5.530 5.750 230,000 1,301,900 5.6604 114.6 112.4 115.0 110.6 115.0 11,500 113.21 2.14%
2017-10-10 0 5.610 5.530 5.610 5.530 5.750 120,000 677,400 5.6450 112.2 110.6 112.2 110.6 115.0 6,000 112.90 1.81%
2017-10-09 0 5.510 5.310 5.540 5.480 5.590 100,000 552,800 5.5280 110.2 106.2 110.8 109.6 111.8 5,000 110.56 0.73%
2017-10-06 0 5.470 5.280 5.470 5.460 5.590 90,000 495,600 5.5067 109.4 105.6 109.4 109.2 111.8 4,500 110.13 0.74%
2017-10-04 0 5.430 5.270 5.440 5.200 5.450 160,000 859,600 5.3725 108.6 105.4 108.8 104.0 109.0 8,000 107.45 -1.45%
2017-10-03 0 5.510 5.550 5.600 5.190 5.580 210,000 1,138,900 5.4233 110.2 111.0 112.0 103.8 111.6 10,500 108.47 -1.25%
2017-09-29 0 5.580 5.410 5.620 5.410 5.620 180,000 994,400 5.5244 111.6 108.2 112.4 108.2 112.4 9,000 110.49 -1.06%
2017-09-28 0 5.640 5.420 5.640 5.670 5.690 120,000 680,800 5.6733 112.8 108.4 112.8 113.4 113.8 6,000 113.47 -1.05%
2017-09-27 0 5.700 5.520 5.700 5.400 5.750 1,260,000 6,936,600 5.5052 114.0 110.4 114.0 108.0 115.0 63,000 110.10 -1.04%
2017-09-26 0 5.760 5.590 5.770 5.580 5.800 90,000 510,900 5.6767 115.2 111.8 115.4 111.6 116.0 4,500 113.53 2.86%
2017-09-25 0 5.600 5.590 5.700 5.600 5.880 1,060,000 6,219,100 5.8671 112.0 111.8 114.0 112.0 117.6 53,000 117.34 -3.28%
2017-09-22 0 5.790 5.620 5.790 5.820 5.870 1,920,000 11,269,900 5.8697 115.8 112.4 115.8 116.4 117.4 96,000 117.39 -1.70%
2017-09-21 0 5.890 5.520 5.870 5.400 5.890 440,000 2,483,400 5.6441 117.8 110.4 117.4 108.0 117.8 22,000 112.88 2.43%
2017-09-20 0 5.750 5.540 5.750 5.600 5.990 260,000 1,488,300 5.7242 115.0 110.8 115.0 112.0 119.8 13,000 114.48 -0.69%
2017-09-19 0 5.790 5.630 5.800 5.560 5.990 3,330,000 19,755,300 5.9325 115.8 112.6 116.0 111.2 119.8 166,500 118.65 0.00%
2017-09-18 0 5.790 5.500 5.790 5.540 5.900 380,000 2,173,100 5.7187 115.8 110.0 115.8 110.8 118.0 19,000 114.37 1.05%
2017-09-15 0 5.730 5.550 5.730 5.540 6.230 4,510,000 26,812,200 5.9451 114.6 111.0 114.6 110.8 124.6 225,500 118.90 -4.98%
2017-09-14 0 6.030 5.900 6.100 5.950 6.300 4,330,000 25,930,000 5.9885 120.6 118.0 122.0 119.0 126.0 216,500 119.77 1.34%
2017-09-13 0 5.950 5.900 6.030 5.880 6.200 4,500,070 27,245,531 6.0545 119.0 118.0 120.6 117.6 124.0 225,004 121.09 0.85%
2017-09-12 0 5.900 5.800 5.920 5.200 6.290 6,040,000 35,606,000 5.8950 118.0 116.0 118.4 104.0 125.8 302,000 117.90 13.46%
2017-09-11 0 5.200 5.110 5.500 5.200 6.900 680,000 4,013,100 5.9016 104.0 102.2 110.0 104.0 138.0 34,000 118.03 -22.39%
2017-09-08 0 6.700 6.560 6.740 5.950 7.290 940,000 6,351,300 6.7567 134.0 131.2 134.8 119.0 145.8 47,000 135.13 -6.29%
2017-09-07 0 7.150 7.100 7.180 7.100 7.400 670,000 4,813,500 7.1843 143.0 142.0 143.6 142.0 148.0 33,500 143.69 1.42%
2017-09-06 0 7.050 7.050 7.190 6.790 7.320 1,000,000 7,022,500 7.0225 141.0 141.0 143.8 135.8 146.4 50,000 140.45 3.68%
2017-09-05 0 6.800 6.780 6.800 6.490 6.850 1,581,000 10,536,140 6.6642 136.0 135.6 136.0 129.8 137.0 79,050 133.28 7.94%
2017-09-04 0 6.300 6.380 6.400 5.500 6.510 2,060,000 12,758,600 6.1935 126.0 127.6 128.0 110.0 130.2 103,000 123.87 9.57%
2017-09-01 0 5.750 5.700 5.790 5.180 5.800 2,481,000 14,032,780 5.6561 115.0 114.0 115.8 103.6 116.0 124,050 113.12 15.00%
2017-08-31 0 5.000 5.000 5.170 3.900 5.400 3,211,000 15,344,650 4.7788 100.0 100.0 103.4 78.00 108.0 160,550 95.576 29.53%
2017-08-30 0 3.860 3.850 3.900 3.670 3.990 1,690,000 6,562,300 3.8830 77.20 77.00 78.00 73.40 79.80 84,500 77.660 5.75%
2017-08-29 0 3.650 3.560 3.570 2.690 3.890 3,210,000 11,123,000 3.4651 73.00 71.20 71.40 53.80 77.80 160,500 69.302 42.58%
2017-08-28 0 2.560 2.520 2.620 2.400 2.690 1,240,000 3,134,200 2.5276 51.20 50.40 52.40 48.00 53.80 62,000 50.552 -9.86%
2017-08-25 0 2.840 2.800 2.880 2.750 2.840 240,000 670,700 2.7946 56.80 56.00 57.60 55.00 56.80 12,000 55.892 -3.07%
2017-08-24 0 2.930 2.840 2.990 2.610 3.280 1,391,000 4,108,330 2.9535 58.60 56.80 59.80 52.20 65.60 69,550 59.070 -9.01%
2017-08-22 0 3.220 3.170 3.250 2.200 3.230 3,810,000 10,028,700 2.6322 64.40 63.40 65.00 44.00 64.60 190,500 52.644 47.03%
2017-08-21 0 2.190 2.180 2.250 2.180 2.240 190,000 418,400 2.2021 43.80 43.60 45.00 43.60 44.80 9,500 44.042 0.46%
2017-08-18 0 2.180 2.170 2.210 2.110 2.300 2,150,000 4,741,900 2.2055 43.60 43.40 44.20 42.20 46.00 107,500 44.111 -6.03%
2017-08-17 0 2.320 2.320 2.360 2.310 2.390 610,000 1,425,900 2.3375 46.40 46.40 47.20 46.20 47.80 30,500 46.751 -0.85%
2017-08-16 0 2.340 2.330 2.400 2.200 2.600 2,470,000 5,891,800 2.3853 46.80 46.60 48.00 44.00 52.00 123,500 47.707 5.41%
2017-08-15 0 2.220 2.180 2.220 2.140 2.300 1,210,000 2,696,700 2.2287 44.40 43.60 44.40 42.80 46.00 60,500 44.574 2.78%
2017-08-14 0 2.160 2.150 2.180 2.130 2.300 380,000 840,500 2.2118 43.20 43.00 43.60 42.60 46.00 19,000 44.237 -0.46%
2017-08-11 0 2.170 2.150 2.190 2.070 2.310 1,700,000 3,699,200 2.1760 43.40 43.00 43.80 41.40 46.20 85,000 43.520 -1.36%
2017-08-10 0 2.200 2.160 2.220 2.140 2.290 1,710,000 3,756,300 2.1967 44.00 43.20 44.40 42.80 45.80 85,500 43.933 -0.45%
2017-08-09 0 2.210 2.150 2.210 2.140 2.210 380,000 825,900 2.1734 44.20 43.00 44.20 42.80 44.20 19,000 43.468 -0.45%
2017-08-08 0 2.220 2.180 2.220 2.130 2.220 470,000 1,026,800 2.1847 44.40 43.60 44.40 42.60 44.40 23,500 43.694 1.37%
2017-08-07 0 2.190 2.150 2.190 2.100 2.240 1,010,000 2,220,800 2.1988 43.80 43.00 43.80 42.00 44.80 50,500 43.976 1.86%
2017-08-04 0 2.150 2.150 2.170 2.140 2.180 370,000 795,900 2.1511 43.00 43.00 43.40 42.80 43.60 18,500 43.022 -3.15%
2017-08-03 0 2.220 2.160 2.220 2.100 2.220 1,170,000 2,538,200 2.1694 44.40 43.20 44.40 42.00 44.40 58,500 43.388 0.45%
2017-08-02 0 2.210 2.160 2.210 2.120 2.290 1,790,000 3,944,000 2.2034 44.20 43.20 44.20 42.40 45.80 89,500 44.067 1.38%
2017-08-01 0 2.180 2.100 2.180 2.000 2.210 2,060,000 4,360,700 2.1168 43.60 42.00 43.60 40.00 44.20 103,000 42.337 0.00%
2017-07-31 0 2.180 2.120 2.190 2.040 2.190 1,290,000 2,726,800 2.1138 43.60 42.40 43.80 40.80 43.80 64,500 42.276 0.46%
2017-07-28 0 2.170 2.120 2.170 2.020 2.230 310,000 669,900 2.1610 43.40 42.40 43.40 40.40 44.60 15,500 43.219 -2.69%
2017-07-27 0 2.230 2.200 2.230 2.160 2.260 930,000 2,044,400 2.1983 44.60 44.00 44.60 43.20 45.20 46,500 43.966 0.45%
2017-07-26 0 2.220 2.180 2.220 2.160 2.400 7,900,000 17,767,200 2.2490 44.40 43.60 44.40 43.20 48.00 395,000 44.980 0.91%
2017-07-25 0 2.200 2.110 2.200 2.010 2.200 1,360,000 2,858,500 2.1018 44.00 42.20 44.00 40.20 44.00 68,000 42.037 0.92%
2017-07-24 0 2.180 2.110 2.180 2.040 2.210 1,950,000 4,225,600 2.1670 43.60 42.20 43.60 40.80 44.20 97,500 43.339 1.87%
2017-07-21 0 2.140 2.140 2.170 2.140 2.250 730,000 1,575,600 2.1584 42.80 42.80 43.40 42.80 45.00 36,500 43.167 -6.55%
2017-07-20 0 2.290 2.290 2.300 2.100 2.300 1,420,000 3,145,300 2.2150 45.80 45.80 46.00 42.00 46.00 71,000 44.300 7.01%
2017-07-19 0 2.140 2.140 2.190 2.130 2.300 1,760,000 3,849,500 2.1872 42.80 42.80 43.80 42.60 46.00 88,000 43.744 -4.89%
2017-07-18 0 2.250 2.250 2.290 2.170 2.460 1,950,000 4,566,600 2.3418 45.00 45.00 45.80 43.40 49.20 97,500 46.837 2.74%
2017-07-17 0 2.190 2.160 2.190 2.030 2.280 2,970,000 6,516,900 2.1942 43.80 43.20 43.80 40.60 45.60 148,500 43.885 1.86%
2017-07-14 0 2.150 2.190 2.200 1.820 2.250 3,030,000 6,135,500 2.0249 43.00 43.80 44.00 36.40 45.00 151,500 40.498 -1.38%
2017-07-13 0 2.180 2.160 2.190 1.910 2.440 3,840,000 8,926,700 2.3247 43.60 43.20 43.80 38.20 48.80 192,000 46.493 -9.54%
2017-07-12 0 2.410 2.390 2.410 2.350 2.530 7,060,000 17,313,000 2.4523 48.20 47.80 48.20 47.00 50.60 353,000 49.045 -0.41%
2017-07-11 0 2.420 2.370 2.410 2.310 2.610 9,210,000 22,746,200 2.4697 48.40 47.40 48.20 46.20 52.20 460,500 49.395 1.68%
2017-07-10 0 2.380 2.350 2.380 2.230 2.500 13,460,000 32,081,300 2.3835 47.60 47.00 47.60 44.60 50.00 673,000 47.669 7.21%
2017-07-07 0 2.220 2.210 2.220 1.950 2.230 11,290,000 23,256,700 2.0599 44.40 44.20 44.40 39.00 44.60 564,500 41.199 0.91%
2017-07-06 0 2.200 2.200 2.210 1.970 2.380 15,040,000 33,066,200 2.1986 44.00 44.00 44.20 39.40 47.60 752,000 43.971 11.68%
2017-07-05 0 1.970 2.030 2.040 1.610 2.300 23,270,000 45,538,800 1.9570 39.40 40.60 40.80 32.20 46.00 1,163,500 39.139 7.07%
2017-07-04 0 1.840 1.830 1.850 1.220 1.850 18,810,000 30,451,900 1.6189 36.80 36.60 37.00 24.40 37.00 940,500 32.378 50.82%
2017-07-03 0 1.220 1.220 1.230 1.050 1.300 8,170,000 9,803,500 1.1999 24.40 24.40 24.60 21.00 26.00 408,500 23.999 7.02%
2017-06-30 0 1.140 1.140 1.150 0.850 1.220 24,030,000 25,741,300 1.0712 22.80 22.80 23.00 17.00 24.40 1,201,500 21.424 25.27%
2017-06-29 0 0.910 0.870 0.910 0.770 0.920 18,800,000 15,395,300 0.8189 18.20 17.40 18.20 15.40 18.40 940,000 16.378 4.60%
2017-06-28 0 0.870 0.860 0.880 0.830 0.900 3,660,000 3,105,300 0.8484 17.40 17.20 17.60 16.60 18.00 183,000 16.969 -3.33%
2017-06-27 0 0.900 0.880 0.950 0.820 0.980 12,350,000 10,875,600 0.8806 18.00 17.60 19.00 16.40 19.60 617,500 17.612 -3.23%
2017-06-26 0 0.930 0.930 0.950 0.740 0.940 17,430,000 15,225,200 0.8735 18.60 18.60 19.00 14.80 18.80 871,500 17.470 10.71%
2017-06-23 0 0.840 0.850 0.860 0.810 1.350 69,730,000 71,611,700 1.0270 16.80 17.00 17.20 16.20 27.00 3,486,500 20.540 -27.59%
2017-06-22 0 1.160 1.150 1.160 1.000 1.400 39,220,000 45,881,700 1.1699 23.20 23.00 23.20 20.00 28.00 1,961,000 23.397 -5.69%
2017-06-21 0 1.230 1.220 1.230 0.990 1.330 51,788,500 61,482,400 1.1872 24.60 24.40 24.60 19.80 26.60 2,589,425 23.744 24.24%
2017-06-20 0 0.990 0.980 0.990 0.610 1.140 58,730,000 53,651,000 0.9135 19.80 19.60 19.80 12.20 22.80 2,936,500 18.270 52.31%
2017-06-19 0 0.650 0.640 0.650 0.495 0.670 23,640,000 13,845,150 0.5857 13.00 12.80 13.00 9.900 13.40 1,182,000 11.713 22.64%
2017-06-16 0 0.530 0.530 0.550 0.480 0.590 10,850,000 5,697,200 0.5251 10.60 10.60 11.00 9.600 11.80 542,500 10.502 -10.17%
2017-06-15 0 0.590 0.580 0.590 0.405 0.670 124,830,000 60,255,000 0.4827 11.80 11.60 11.80 8.100 13.40 6,241,500 9.6539 0.00%
2017-06-14 0 0.590 0.590 0.600 0.520 0.880 106,740,000 68,081,100 0.6378 11.80 11.80 12.00 10.40 17.60 5,337,000 12.756

Copyright & disclaimer, Privacy policy

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

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

Back to top