Hilong Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01623  2011-04-21    
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
2025-11-03 0 0.224 0.215 0.222 0.215 0.227 2,158,000 484,576 0.2245 0.224 0.215 0.222 0.215 0.227 2,158,000 0.2245 -1.32%
2025-10-31 0 0.227 0.217 0.225 0.210 0.230 1,548,000 342,593 0.2213 0.227 0.217 0.225 0.210 0.230 1,548,000 0.2213 0.00%
2025-10-30 0 0.227 0.218 0.224 0.219 0.230 1,638,000 366,858 0.2240 0.227 0.218 0.224 0.219 0.230 1,638,000 0.2240 0.00%
2025-10-28 0 0.227 0.221 0.227 0.223 0.234 1,039,000 237,366 0.2285 0.227 0.221 0.227 0.223 0.234 1,039,000 0.2285 -0.44%
2025-10-27 0 0.228 0.223 0.226 0.220 0.230 3,187,000 719,087 0.2256 0.228 0.223 0.226 0.220 0.230 3,187,000 0.2256 -0.44%
2025-10-24 0 0.229 0.222 0.231 0.218 0.237 3,951,000 895,412 0.2266 0.229 0.222 0.231 0.218 0.237 3,951,000 0.2266 -0.87%
2025-10-23 0 0.231 0.226 0.231 0.230 0.240 2,002,000 469,414 0.2345 0.231 0.226 0.231 0.230 0.240 2,002,000 0.2345 -1.70%
2025-10-22 0 0.235 0.233 0.240 0.235 0.245 1,538,000 364,447 0.2370 0.235 0.233 0.240 0.235 0.245 1,538,000 0.2370 -3.29%
2025-10-21 0 0.243 0.234 0.240 0.231 0.248 1,082,000 258,897 0.2393 0.243 0.234 0.240 0.231 0.248 1,082,000 0.2393 0.41%
2025-10-20 0 0.242 0.235 0.242 0.233 0.246 2,002,000 480,320 0.2399 0.242 0.235 0.242 0.233 0.246 2,002,000 0.2399 0.00%
2025-10-17 0 0.242 0.233 0.242 0.230 0.249 7,125,000 1,700,615 0.2387 0.242 0.233 0.242 0.230 0.249 7,125,000 0.2387 -5.10%
2025-10-16 0 0.255 0.242 0.255 0.242 0.265 4,918,000 1,208,734 0.2458 0.255 0.242 0.255 0.242 0.265 4,918,000 0.2458 -1.92%
2025-10-15 0 0.260 0.247 0.255 0.233 0.275 3,412,000 848,020 0.2485 0.260 0.247 0.255 0.233 0.275 3,412,000 0.2485 1.96%
2025-10-14 0 0.255 0.255 0.270 0.255 0.295 6,007,000 1,590,525 0.2648 0.255 0.255 0.270 0.255 0.295 6,007,000 0.2648 -1.92%
2025-10-13 0 0.260 0.250 0.260 0.225 0.270 5,139,000 1,260,601 0.2453 0.260 0.250 0.260 0.225 0.270 5,139,000 0.2453 5.26%
2025-10-10 0 0.247 0.239 0.247 0.239 0.270 5,913,000 1,498,357 0.2534 0.247 0.239 0.247 0.239 0.270 5,913,000 0.2534 -6.79%
2025-10-09 0 0.265 0.260 0.265 0.230 0.275 13,271,000 3,391,777 0.2556 0.265 0.260 0.265 0.230 0.275 13,271,000 0.2556 15.22%
2025-10-08 0 0.230 0.228 0.236 0.219 0.236 5,406,000 1,247,175 0.2307 0.230 0.228 0.236 0.219 0.236 5,406,000 0.2307 5.02%
2025-10-06 0 0.219 0.217 0.220 0.205 0.221 1,431,000 309,917 0.2166 0.219 0.217 0.220 0.205 0.221 1,431,000 0.2166 1.86%
2025-10-03 0 0.215 0.215 0.218 0.211 0.220 2,500,000 538,493 0.2154 0.215 0.215 0.218 0.211 0.220 2,500,000 0.2154 -0.92%
2025-10-02 0 0.217 0.215 0.217 0.206 0.219 2,833,000 614,792 0.2170 0.217 0.215 0.217 0.206 0.219 2,833,000 0.2170 2.36%
2025-09-30 0 0.212 0.212 0.216 0.197 0.216 8,899,000 1,868,741 0.2100 0.212 0.212 0.216 0.197 0.216 8,899,000 0.2100 2.42%
2025-09-29 0 0.207 0.204 0.207 0.201 0.210 2,179,000 446,934 0.2051 0.207 0.204 0.207 0.201 0.210 2,179,000 0.2051 -1.43%
2025-09-26 0 0.210 0.204 0.209 0.199 0.210 3,077,000 634,508 0.2062 0.210 0.204 0.209 0.199 0.210 3,077,000 0.2062 1.94%
2025-09-25 0 0.206 0.205 0.209 0.202 0.215 3,726,000 786,397 0.2111 0.206 0.205 0.209 0.202 0.215 3,726,000 0.2111 1.98%
2025-09-24 0 0.202 0.201 0.202 0.196 0.203 2,742,000 548,526 0.2000 0.202 0.201 0.202 0.196 0.203 2,742,000 0.2000 2.54%
2025-09-23 0 0.197 0.197 0.199 0.191 0.199 1,539,000 297,672 0.1934 0.197 0.197 0.199 0.191 0.199 1,539,000 0.1934 1.55%
2025-09-22 0 0.194 0.194 0.195 0.190 0.200 2,310,000 447,638 0.1938 0.194 0.194 0.195 0.190 0.200 2,310,000 0.1938 -3.48%
2025-09-19 0 0.201 0.201 0.202 0.200 0.215 7,029,000 1,440,610 0.2050 0.201 0.201 0.202 0.200 0.215 7,029,000 0.2050 -2.90%
2025-09-18 0 0.207 0.207 0.210 0.200 0.220 10,445,563 2,199,860 0.2106 0.207 0.207 0.210 0.200 0.220 10,445,563 0.2106 3.50%
2025-09-17 0 0.200 0.199 0.200 0.182 0.203 10,714,000 2,105,497 0.1965 0.200 0.199 0.200 0.182 0.203 10,714,000 0.1965 5.26%
2025-09-16 0 0.190 0.190 0.193 0.183 0.198 11,230,870 2,154,548 0.1918 0.190 0.190 0.193 0.183 0.198 11,230,870 0.1918 4.97%
2025-09-15 0 0.181 0.180 0.182 0.170 0.187 12,456,000 2,242,825 0.1801 0.181 0.180 0.182 0.170 0.187 12,456,000 0.1801 6.47%
2025-09-12 0 0.170 0.170 0.172 0.156 0.178 11,799,672 1,970,500 0.1670 0.170 0.170 0.172 0.156 0.178 11,799,672 0.1670 6.25%
2025-09-11 0 0.160 0.160 0.161 0.148 0.161 8,987,000 1,372,612 0.1527 0.160 0.160 0.161 0.148 0.161 8,987,000 0.1527 8.11%
2025-09-10 0 0.148 0.148 0.150 0.145 0.152 5,830,000 870,027 0.1492 0.148 0.148 0.150 0.145 0.152 5,830,000 0.1492 -1.99%
2025-09-09 0 0.151 0.151 0.153 0.142 0.153 1,897,000 284,536 0.1500 0.151 0.151 0.153 0.142 0.153 1,897,000 0.1500 1.34%
2025-09-08 0 0.149 0.148 0.150 0.149 0.150 267,000 39,813 0.1491 0.149 0.148 0.150 0.149 0.150 267,000 0.1491 -2.61%
2025-09-05 0 0.153 0.148 0.152 0.146 0.155 1,685,000 253,877 0.1507 0.153 0.148 0.152 0.146 0.155 1,685,000 0.1507 2.68%
2025-09-04 0 0.149 0.148 0.149 0.148 0.152 2,456,000 368,988 0.1502 0.149 0.148 0.149 0.148 0.152 2,456,000 0.1502 0.00%
2025-09-03 0 0.149 0.148 0.152 0.148 0.152 1,465,000 220,298 0.1504 0.149 0.148 0.152 0.148 0.152 1,465,000 0.1504 0.68%
2025-09-02 0 0.148 0.148 0.152 0.148 0.155 1,960,000 297,606 0.1518 0.148 0.148 0.152 0.148 0.155 1,960,000 0.1518 0.00%
2025-09-01 0 0.148 0.153 0.154 0.147 0.157 2,414,000 368,090 0.1525 0.148 0.153 0.154 0.147 0.157 2,414,000 0.1525 -5.73%
2025-08-29 0 0.157 0.152 0.157 0.147 0.158 3,250,000 488,354 0.1503 0.157 0.152 0.157 0.147 0.158 3,250,000 0.1503 3.29%
2025-08-28 0 0.152 0.150 0.153 0.148 0.152 3,219,000 483,926 0.1503 0.152 0.150 0.153 0.148 0.152 3,219,000 0.1503 2.01%
2025-08-27 0 0.149 0.149 0.152 0.148 0.151 1,121,000 167,719 0.1496 0.149 0.149 0.152 0.148 0.151 1,121,000 0.1496 -2.61%
2025-08-26 0 0.153 0.152 0.153 0.149 0.155 2,270,000 348,839 0.1537 0.153 0.152 0.153 0.149 0.155 2,270,000 0.1537 -1.29%
2025-08-25 0 0.155 0.155 0.156 0.149 0.158 3,054,000 461,154 0.1510 0.155 0.155 0.156 0.149 0.158 3,054,000 0.1510 0.65%
2025-08-22 0 0.154 0.154 0.158 0.152 0.156 1,523,000 234,754 0.1541 0.154 0.154 0.158 0.152 0.156 1,523,000 0.1541 0.65%
2025-08-21 0 0.153 0.153 0.158 0.150 0.162 1,312,000 199,373 0.1520 0.153 0.153 0.158 0.150 0.162 1,312,000 0.1520 2.00%
2025-08-20 0 0.150 0.150 0.157 0.146 0.159 5,859,000 879,757 0.1502 0.150 0.150 0.157 0.146 0.159 5,859,000 0.1502 -5.66%
2025-08-19 0 0.159 0.159 0.164 0.155 0.166 4,750,000 754,581 0.1589 0.159 0.159 0.164 0.155 0.166 4,750,000 0.1589 -3.64%
2025-08-18 0 0.165 0.165 0.167 0.160 0.167 3,713,000 610,919 0.1645 0.165 0.165 0.167 0.160 0.167 3,713,000 0.1645 1.85%
2025-08-15 0 0.162 0.162 0.163 0.161 0.170 3,212,000 522,104 0.1625 0.162 0.162 0.163 0.161 0.170 3,212,000 0.1625 -1.82%
2025-08-14 0 0.165 0.162 0.165 0.161 0.168 3,246,000 528,050 0.1627 0.165 0.162 0.165 0.161 0.168 3,246,000 0.1627 -2.37%
2025-08-13 0 0.169 0.166 0.169 0.163 0.176 4,440,000 737,744 0.1662 0.169 0.166 0.169 0.163 0.176 4,440,000 0.1662 1.20%
2025-08-12 0 0.167 0.164 0.167 0.162 0.209 24,250,000 4,523,706 0.1865 0.167 0.164 0.167 0.162 0.209 24,250,000 0.1865 -1.76%
2025-08-11 0 0.170 0.170 0.171 0.163 0.173 3,647,000 613,888 0.1683 0.170 0.170 0.171 0.163 0.173 3,647,000 0.1683 4.29%
2025-08-08 0 0.163 0.163 0.166 0.163 0.166 1,006,000 164,003 0.1630 0.163 0.163 0.166 0.163 0.166 1,006,000 0.1630 1.24%
2025-08-07 0 0.161 0.161 0.168 0.160 0.169 897,000 145,426 0.1621 0.161 0.161 0.168 0.160 0.169 897,000 0.1621 -1.23%
2025-08-06 0 0.163 0.163 0.164 0.162 0.169 2,409,000 393,353 0.1633 0.163 0.163 0.164 0.162 0.169 2,409,000 0.1633 -3.55%
2025-08-05 0 0.169 0.167 0.170 0.163 0.170 603,000 99,635 0.1652 0.169 0.167 0.170 0.163 0.170 603,000 0.1652 0.60%
2025-08-04 0 0.168 0.164 0.168 0.162 0.169 1,936,000 320,747 0.1657 0.168 0.164 0.168 0.162 0.169 1,936,000 0.1657 1.20%
2025-08-01 0 0.166 0.162 0.167 0.161 0.167 2,060,000 337,628 0.1639 0.166 0.162 0.167 0.161 0.167 2,060,000 0.1639 1.22%
2025-07-31 0 0.164 0.164 0.165 0.164 0.173 2,831,000 470,957 0.1664 0.164 0.164 0.165 0.164 0.173 2,831,000 0.1664 -1.80%
2025-07-30 0 0.167 0.167 0.173 0.166 0.176 2,161,000 369,492 0.1710 0.167 0.167 0.173 0.166 0.176 2,161,000 0.1710 -5.11%
2025-07-29 0 0.176 0.172 0.176 0.168 0.177 1,600,000 271,786 0.1699 0.176 0.172 0.176 0.168 0.177 1,600,000 0.1699 1.73%
2025-07-28 0 0.173 0.172 0.173 0.170 0.180 2,047,316 360,191 0.1759 0.173 0.172 0.173 0.170 0.180 2,047,316 0.1759 1.17%
2025-07-25 0 0.171 0.170 0.174 0.168 0.177 2,057,000 354,433 0.1723 0.171 0.170 0.174 0.168 0.177 2,057,000 0.1723 1.79%
2025-07-24 0 0.168 0.163 0.168 0.159 0.175 7,266,000 1,235,862 0.1701 0.168 0.163 0.168 0.159 0.175 7,266,000 0.1701 0.00%
2025-07-23 0 0.168 0.168 0.171 0.165 0.175 3,890,455 659,186 0.1694 0.168 0.168 0.171 0.165 0.175 3,890,455 0.1694 -4.00%
2025-07-22 0 0.175 0.173 0.175 0.169 0.181 4,002,000 712,360 0.1780 0.175 0.173 0.175 0.169 0.181 4,002,000 0.1780 0.57%
2025-07-21 0 0.174 0.170 0.174 0.150 0.176 9,457,000 1,583,382 0.1674 0.174 0.170 0.174 0.150 0.176 9,457,000 0.1674 10.13%
2025-07-18 0 0.158 0.157 0.158 0.153 0.170 4,721,066 752,041 0.1593 0.158 0.157 0.158 0.153 0.170 4,721,066 0.1593 0.00%
2025-07-17 0 0.158 0.155 0.158 0.157 0.165 7,655,000 1,228,527 0.1605 0.158 0.155 0.158 0.157 0.165 7,655,000 0.1605 -4.82%
2025-07-16 0 0.166 0.165 0.169 0.166 0.174 2,178,000 371,575 0.1706 0.166 0.165 0.169 0.166 0.174 2,178,000 0.1706 -2.35%
2025-07-15 0 0.170 0.170 0.172 0.160 0.178 3,723,000 625,713 0.1681 0.170 0.170 0.172 0.160 0.178 3,723,000 0.1681 1.19%
2025-07-14 0 0.168 0.168 0.175 0.156 0.184 8,017,657 1,370,561 0.1709 0.168 0.168 0.175 0.156 0.184 8,017,657 0.1709 7.01%
2025-07-11 0 0.157 0.157 0.158 0.148 0.168 7,542,000 1,180,616 0.1565 0.157 0.157 0.158 0.148 0.168 7,542,000 0.1565 -5.99%
2025-07-10 0 0.167 0.166 0.167 0.154 0.176 9,562,181 1,601,637 0.1675 0.167 0.166 0.167 0.154 0.176 9,562,181 0.1675 -5.11%
2025-07-09 0 0.176 0.176 0.177 0.173 0.194 19,171,000 3,493,644 0.1822 0.176 0.176 0.177 0.173 0.194 19,171,000 0.1822 1.73%
2025-07-08 0 0.173 0.173 0.174 0.161 0.220 101,976,000 19,003,416 0.1864 0.173 0.173 0.174 0.161 0.220 101,976,000 0.1864 53.10%
2025-07-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2024-03-28 0 0.113 0.113 0.114 0.096 0.114 13,783,000 1,426,977 0.1035 0.113 0.113 0.114 0.096 0.114 13,783,000 0.1035 13.00%
2024-03-27 0 0.100 0.095 0.100 0.090 0.101 9,569,000 916,646 0.0958 0.100 0.095 0.100 0.090 0.101 9,569,000 0.0958 2.04%
2024-03-26 0 0.098 0.098 0.099 0.098 0.106 9,511,000 950,944 0.1000 0.098 0.098 0.099 0.098 0.106 9,511,000 0.1000 -2.97%
2024-03-25 0 0.101 0.101 0.104 0.096 0.115 29,389,000 3,079,682 0.1048 0.101 0.101 0.104 0.096 0.115 29,389,000 0.1048 7.45%
2024-03-22 0 0.094 0.094 0.095 0.088 0.100 19,884,000 1,846,628 0.0929 0.094 0.094 0.095 0.088 0.100 19,884,000 0.0929 6.82%
2024-03-21 0 0.088 0.088 0.090 0.083 0.093 40,929,000 3,596,772 0.0879 0.088 0.088 0.090 0.083 0.093 40,929,000 0.0879 0.00%
2024-03-20 0 0.088 0.088 0.089 0.080 0.215 180,980,000 17,659,909 0.0976 0.088 0.088 0.089 0.080 0.215 180,980,000 0.0976 -62.07%
2024-03-19 0 0.232 0.221 0.232 0.215 0.243 780,000 183,054 0.2347 0.232 0.221 0.232 0.215 0.243 780,000 0.2347 -0.85%
2024-03-18 0 0.234 0.233 0.234 0.234 0.242 873,000 206,470 0.2365 0.234 0.233 0.234 0.234 0.242 873,000 0.2365 0.00%
2024-03-15 0 0.234 0.234 0.236 0.220 0.255 2,206,000 517,898 0.2348 0.234 0.234 0.236 0.220 0.255 2,206,000 0.2348 3.54%
2024-03-14 0 0.226 0.220 0.226 0.219 0.227 2,044,000 456,981 0.2236 0.226 0.220 0.226 0.219 0.227 2,044,000 0.2236 5.12%
2024-03-13 0 0.215 0.211 0.220 0.204 0.215 1,142,000 240,080 0.2102 0.215 0.211 0.220 0.204 0.215 1,142,000 0.2102 3.86%
2024-03-12 0 0.207 0.206 0.207 0.200 0.209 593,000 122,555 0.2067 0.207 0.206 0.207 0.200 0.209 593,000 0.2067 1.97%
2024-03-11 0 0.203 0.200 0.203 0.199 0.204 813,000 162,981 0.2005 0.203 0.200 0.203 0.199 0.204 813,000 0.2005 0.00%
2024-03-08 0 0.203 0.199 0.205 0.195 0.208 1,441,000 292,265 0.2028 0.203 0.199 0.205 0.195 0.208 1,441,000 0.2028 0.50%
2024-03-07 0 0.202 0.197 0.202 0.196 0.205 796,000 158,100 0.1986 0.202 0.197 0.202 0.196 0.205 796,000 0.1986 0.00%
2024-03-06 0 0.202 0.200 0.203 0.197 0.205 324,000 65,290 0.2015 0.202 0.200 0.203 0.197 0.205 324,000 0.2015 -0.49%
2024-03-05 0 0.203 0.199 0.203 0.195 0.207 941,000 185,921 0.1976 0.203 0.199 0.203 0.195 0.207 941,000 0.1976 -0.49%
2024-03-04 0 0.204 0.199 0.204 0.197 0.208 1,129,000 224,523 0.1989 0.204 0.199 0.204 0.197 0.208 1,129,000 0.1989 2.00%
2024-03-01 0 0.200 0.198 0.200 0.197 0.204 1,101,000 217,639 0.1977 0.200 0.198 0.200 0.197 0.204 1,101,000 0.1977 -1.48%
2024-02-29 0 0.203 0.198 0.203 0.197 0.207 1,139,000 226,695 0.1990 0.203 0.198 0.203 0.197 0.207 1,139,000 0.1990 -2.87%
2024-02-28 0 0.209 0.209 0.210 0.200 0.210 94,000 19,150 0.2037 0.209 0.209 0.210 0.200 0.210 94,000 0.2037 3.47%
2024-02-27 0 0.202 0.199 0.200 0.196 0.209 1,759,000 354,579 0.2016 0.202 0.199 0.200 0.196 0.209 1,759,000 0.2016 -0.49%
2024-02-26 0 0.203 0.202 0.203 0.202 0.211 1,365,000 279,519 0.2048 0.203 0.202 0.203 0.202 0.211 1,365,000 0.2048 -3.33%
2024-02-23 0 0.210 0.206 0.210 0.206 0.218 1,979,000 415,380 0.2099 0.210 0.206 0.210 0.206 0.218 1,979,000 0.2099 -0.94%
2024-02-22 0 0.212 0.205 0.214 0.203 0.215 600,000 125,818 0.2097 0.212 0.205 0.214 0.203 0.215 600,000 0.2097 0.47%
2024-02-21 0 0.211 0.207 0.212 0.202 0.215 1,323,000 278,422 0.2104 0.211 0.207 0.212 0.202 0.215 1,323,000 0.2104 -1.40%
2024-02-20 0 0.214 0.205 0.214 0.204 0.218 812,000 173,513 0.2137 0.214 0.205 0.214 0.204 0.218 812,000 0.2137 1.90%
2024-02-19 0 0.210 0.202 0.210 0.192 0.214 680,000 139,771 0.2055 0.210 0.202 0.210 0.192 0.214 680,000 0.2055 4.48%
2024-02-16 0 0.201 0.198 0.201 0.197 0.213 1,752,000 353,107 0.2015 0.201 0.198 0.201 0.197 0.213 1,752,000 0.2015 -0.99%
2024-02-15 0 0.203 0.201 0.203 0.202 0.215 669,000 136,530 0.2041 0.203 0.201 0.203 0.202 0.215 669,000 0.2041 -5.58%
2024-02-14 0 0.215 0.209 0.216 0.208 0.220 197,000 41,984 0.2131 0.215 0.209 0.216 0.208 0.220 197,000 0.2131 1.90%
2024-02-09 0 0.211 0.202 0.211 0.201 0.223 118,000 25,158 0.2132 0.211 0.202 0.211 0.201 0.223 118,000 0.2132 -1.40%
2024-02-08 0 0.214 0.208 0.214 0.208 0.225 1,446,000 307,642 0.2128 0.214 0.208 0.214 0.208 0.225 1,446,000 0.2128 -2.28%
2024-02-07 0 0.219 0.216 0.219 0.217 0.240 252,000 55,356 0.2197 0.219 0.216 0.219 0.217 0.240 252,000 0.2197 0.92%
2024-02-06 0 0.217 0.215 0.218 0.213 0.218 1,017,000 219,030 0.2154 0.217 0.215 0.218 0.213 0.218 1,017,000 0.2154 -1.81%
2024-02-05 0 0.221 0.216 0.221 0.212 0.229 2,758,000 611,552 0.2217 0.221 0.216 0.221 0.212 0.229 2,758,000 0.2217 -3.07%
2024-02-02 0 0.228 0.210 0.228 0.207 0.230 2,643,787 575,907 0.2178 0.228 0.210 0.228 0.207 0.230 2,643,787 0.2178 0.88%
2024-02-01 0 0.226 0.220 0.226 0.215 0.235 407,000 93,577 0.2299 0.226 0.220 0.226 0.215 0.235 407,000 0.2299 5.12%
2024-01-31 0 0.215 0.215 0.224 0.211 0.233 198,000 42,062 0.2124 0.215 0.215 0.224 0.211 0.233 198,000 0.2124 -7.73%
2024-01-30 0 0.233 0.223 0.233 0.230 0.239 77,000 17,990 0.2336 0.233 0.223 0.233 0.230 0.239 77,000 0.2336 4.95%
2024-01-29 0 0.222 0.218 0.232 0.216 0.239 379,000 82,669 0.2181 0.222 0.218 0.232 0.216 0.239 379,000 0.2181 -4.31%
2024-01-26 0 0.232 0.213 0.232 0.230 0.247 373,000 89,342 0.2395 0.232 0.213 0.232 0.230 0.247 373,000 0.2395 2.65%
2024-01-25 0 0.226 0.225 0.226 0.216 0.228 950,000 209,081 0.2201 0.226 0.225 0.226 0.216 0.228 950,000 0.2201 -0.88%
2024-01-24 0 0.228 0.217 0.228 0.217 0.228 519,000 114,359 0.2203 0.228 0.217 0.228 0.217 0.228 519,000 0.2203 -0.87%
2024-01-23 0 0.230 0.222 0.230 0.222 0.230 305,000 67,804 0.2223 0.230 0.222 0.230 0.222 0.230 305,000 0.2223 2.68%
2024-01-22 0 0.224 0.220 0.224 0.222 0.230 450,000 101,232 0.2250 0.224 0.220 0.224 0.222 0.230 450,000 0.2250 0.90%
2024-01-19 0 0.222 0.222 0.225 0.222 0.228 23,000 5,223 0.2271 0.222 0.222 0.225 0.222 0.228 23,000 0.2271 -2.63%
2024-01-18 0 0.228 0.222 0.228 0.222 0.228 285,000 64,859 0.2276 0.228 0.222 0.228 0.222 0.228 285,000 0.2276 0.00%
2024-01-17 0 0.228 0.211 0.228 0.211 0.230 1,083,000 242,198 0.2236 0.228 0.211 0.228 0.211 0.230 1,083,000 0.2236 1.79%
2024-01-16 0 0.224 0.223 0.224 0.220 0.225 794,000 175,059 0.2205 0.224 0.223 0.224 0.220 0.225 794,000 0.2205 -0.44%
2024-01-15 0 0.225 0.220 0.225 0.222 0.230 388,000 87,262 0.2249 0.225 0.220 0.225 0.222 0.230 388,000 0.2249 -2.60%
2024-01-12 0 0.231 0.231 0.239 0.227 0.241 113,000 25,929 0.2295 0.231 0.231 0.239 0.227 0.241 113,000 0.2295 -1.70%
2024-01-11 0 0.235 0.220 0.233 0.224 0.235 320,000 74,665 0.2333 0.235 0.220 0.233 0.224 0.235 320,000 0.2333 1.73%
2024-01-10 0 0.231 0.227 0.233 0.231 0.244 220,000 51,622 0.2346 0.231 0.227 0.233 0.231 0.244 220,000 0.2346 -2.94%
2024-01-09 0 0.238 0.228 0.238 0.230 0.244 686,000 158,643 0.2313 0.238 0.228 0.238 0.230 0.244 686,000 0.2313 -1.65%
2024-01-08 0 0.242 0.235 0.245 0.235 0.250 347,000 82,321 0.2372 0.242 0.235 0.245 0.235 0.250 347,000 0.2372 1.26%
2024-01-05 0 0.239 0.240 0.250 0.238 0.265 1,234,000 301,460 0.2443 0.239 0.240 0.250 0.238 0.265 1,234,000 0.2443 -8.08%
2024-01-04 0 0.260 0.250 0.260 0.255 0.265 195,000 50,995 0.2615 0.260 0.250 0.260 0.255 0.265 195,000 0.2615 0.00%
2024-01-03 0 0.260 0.248 0.260 0.244 0.260 304,000 77,090 0.2536 0.260 0.248 0.260 0.244 0.260 304,000 0.2536 1.96%
2024-01-02 0 0.255 0.241 0.255 0.240 0.255 445,000 108,334 0.2434 0.255 0.241 0.255 0.240 0.255 445,000 0.2434 3.24%
2023-12-29 0 0.247 0.246 0.250 0.238 0.250 324,000 80,371 0.2481 0.247 0.246 0.250 0.238 0.250 324,000 0.2481 -3.14%
2023-12-28 0 0.255 0.250 0.255 0.241 0.255 522,000 130,572 0.2501 0.255 0.250 0.255 0.241 0.255 522,000 0.2501 0.00%
2023-12-27 0 0.255 0.236 0.255 0.230 0.255 677,000 161,801 0.2390 0.255 0.236 0.255 0.230 0.255 677,000 0.2390 2.00%
2023-12-22 0 0.250 0.243 0.250 0.249 0.255 387,000 97,005 0.2507 0.250 0.243 0.250 0.249 0.255 387,000 0.2507 -1.96%
2023-12-21 0 0.255 0.250 0.255 0.250 0.275 229,500 58,292 0.2540 0.255 0.250 0.255 0.250 0.275 229,500 0.2540 0.00%
2023-12-20 0 0.255 0.235 0.260 0.249 0.270 174,000 43,565 0.2504 0.255 0.235 0.260 0.249 0.270 174,000 0.2504 -1.92%
2023-12-19 0 0.260 0.255 0.260 0.250 0.275 616,000 159,830 0.2595 0.260 0.255 0.260 0.250 0.275 616,000 0.2595 4.00%
2023-12-18 0 0.250 0.249 0.250 0.243 0.265 1,543,000 387,071 0.2509 0.250 0.249 0.250 0.243 0.265 1,543,000 0.2509 -5.66%
2023-12-15 0 0.265 0.236 0.265 0.250 0.265 887,000 228,380 0.2575 0.265 0.236 0.265 0.250 0.265 887,000 0.2575 6.00%
2023-12-14 0 0.250 0.246 0.260 0.246 0.260 297,000 74,289 0.2501 0.250 0.246 0.260 0.246 0.260 297,000 0.2501 -1.96%
2023-12-13 0 0.255 0.245 0.255 0.245 0.255 160,000 39,639 0.2477 0.255 0.245 0.255 0.245 0.255 160,000 0.2477 0.00%
2023-12-12 0 0.255 0.255 0.260 0.248 0.260 488,000 126,692 0.2596 0.255 0.255 0.260 0.248 0.260 488,000 0.2596 2.41%
2023-12-11 0 0.249 0.249 0.250 0.233 0.260 1,171,000 287,802 0.2458 0.249 0.249 0.250 0.233 0.260 1,171,000 0.2458 -0.40%
2023-12-08 0 0.250 0.241 0.255 0.241 0.260 194,000 47,824 0.2465 0.250 0.241 0.255 0.241 0.260 194,000 0.2465 -1.96%
2023-12-07 0 0.255 0.250 0.255 0.240 0.260 173,000 42,228 0.2441 0.255 0.250 0.255 0.240 0.260 173,000 0.2441 2.00%
2023-12-06 0 0.250 0.240 0.250 0.243 0.255 268,000 66,170 0.2469 0.250 0.240 0.250 0.243 0.255 268,000 0.2469 1.63%
2023-12-05 0 0.246 0.242 0.246 0.245 0.250 439,000 107,714 0.2454 0.246 0.242 0.246 0.245 0.250 439,000 0.2454 0.41%
2023-12-04 0 0.245 0.245 0.250 0.245 0.255 1,285,000 321,430 0.2501 0.245 0.245 0.250 0.245 0.255 1,285,000 0.2501 1.24%
2023-12-01 0 0.242 0.242 0.245 0.236 0.250 2,724,000 657,586 0.2414 0.242 0.242 0.245 0.236 0.250 2,724,000 0.2414 0.00%
2023-11-30 0 0.242 0.242 0.247 0.242 0.260 3,050,000 770,288 0.2526 0.242 0.242 0.247 0.242 0.260 3,050,000 0.2526 -8.68%
2023-11-29 0 0.265 0.260 0.265 0.260 0.280 1,993,000 524,865 0.2634 0.265 0.260 0.265 0.260 0.280 1,993,000 0.2634 -3.64%
2023-11-28 0 0.275 0.265 0.270 0.260 0.285 2,542,000 690,465 0.2716 0.275 0.265 0.270 0.260 0.285 2,542,000 0.2716 -3.51%
2023-11-27 0 0.285 0.275 0.285 0.280 0.290 183,000 51,365 0.2807 0.285 0.275 0.285 0.280 0.290 183,000 0.2807 0.00%
2023-11-24 0 0.285 0.275 0.285 0.275 0.285 422,000 118,040 0.2797 0.285 0.275 0.285 0.275 0.285 422,000 0.2797 0.00%
2023-11-23 0 0.285 0.275 0.280 0.280 0.290 466,000 131,980 0.2832 0.285 0.275 0.280 0.280 0.290 466,000 0.2832 0.00%
2023-11-22 0 0.285 0.280 0.285 0.275 0.295 874,000 247,375 0.2830 0.285 0.280 0.285 0.275 0.295 874,000 0.2830 -1.72%
2023-11-21 0 0.290 0.280 0.290 0.285 0.290 188,000 53,705 0.2857 0.290 0.280 0.290 0.285 0.290 188,000 0.2857 1.75%
2023-11-20 0 0.285 0.280 0.285 0.280 0.285 679,000 190,370 0.2804 0.285 0.280 0.285 0.280 0.285 679,000 0.2804 3.64%
2023-11-17 0 0.275 0.275 0.280 0.270 0.295 4,946,000 1,381,315 0.2793 0.275 0.275 0.280 0.270 0.295 4,946,000 0.2793 -8.33%
2023-11-16 0 0.300 0.295 0.300 0.280 0.310 101,000 28,980 0.2869 0.300 0.295 0.300 0.280 0.310 101,000 0.2869 0.00%
2023-11-15 0 0.300 0.290 0.300 0.290 0.310 1,085,000 324,555 0.2991 0.300 0.290 0.300 0.290 0.310 1,085,000 0.2991 -1.64%
2023-11-14 0 0.305 0.295 0.305 0.295 0.305 892,000 268,305 0.3008 0.305 0.295 0.305 0.295 0.305 892,000 0.3008 1.67%
2023-11-13 0 0.300 0.295 0.300 0.285 0.300 1,109,000 327,810 0.2956 0.300 0.295 0.300 0.285 0.300 1,109,000 0.2956 5.26%
2023-11-10 0 0.285 0.280 0.285 0.280 0.295 1,776,000 513,415 0.2891 0.285 0.280 0.285 0.280 0.295 1,776,000 0.2891 1.79%
2023-11-09 0 0.280 0.275 0.280 0.275 0.305 2,454,000 696,970 0.2840 0.280 0.275 0.280 0.275 0.305 2,454,000 0.2840 -5.08%
2023-11-08 0 0.295 0.285 0.295 0.285 0.295 1,189,000 346,905 0.2918 0.295 0.285 0.295 0.285 0.295 1,189,000 0.2918 1.72%
2023-11-07 0 0.290 0.290 0.300 0.290 0.305 1,346,000 394,240 0.2929 0.290 0.290 0.300 0.290 0.305 1,346,000 0.2929 -4.92%
2023-11-06 0 0.305 0.300 0.305 0.295 0.310 1,409,000 423,895 0.3008 0.305 0.300 0.305 0.295 0.310 1,409,000 0.3008 -1.61%
2023-11-03 0 0.310 0.300 0.310 0.290 0.315 1,855,000 557,665 0.3006 0.310 0.300 0.310 0.290 0.315 1,855,000 0.3006 3.33%
2023-11-02 0 0.300 0.290 0.300 0.280 0.320 2,517,000 739,280 0.2937 0.300 0.290 0.300 0.280 0.320 2,517,000 0.2937 -3.23%
2023-11-01 0 0.310 0.300 0.310 0.290 0.315 2,986,000 910,745 0.3050 0.310 0.300 0.310 0.290 0.315 2,986,000 0.3050 -1.59%
2023-10-31 0 0.315 0.310 0.315 0.275 0.395 18,277,000 5,736,080 0.3138 0.315 0.310 0.315 0.275 0.395 18,277,000 0.3138 14.55%
2023-10-30 0 0.275 0.270 0.275 0.270 0.275 1,284,000 347,665 0.2708 0.275 0.270 0.275 0.270 0.275 1,284,000 0.2708 0.00%
2023-10-27 0 0.275 0.270 0.275 0.265 0.275 2,155,000 584,595 0.2713 0.275 0.270 0.275 0.265 0.275 2,155,000 0.2713 0.00%
2023-10-26 0 0.275 0.260 0.270 0.255 0.275 1,026,000 266,235 0.2595 0.275 0.260 0.270 0.255 0.275 1,026,000 0.2595 5.77%
2023-10-25 0 0.260 0.255 0.260 0.260 0.275 1,000,000 263,485 0.2635 0.260 0.255 0.260 0.260 0.275 1,000,000 0.2635 -3.70%
2023-10-24 0 0.270 0.265 0.270 0.265 0.275 510,000 136,320 0.2673 0.270 0.265 0.270 0.265 0.275 510,000 0.2673 -1.82%
2023-10-20 0 0.275 0.265 0.275 0.260 0.275 1,397,000 378,880 0.2712 0.275 0.265 0.275 0.260 0.275 1,397,000 0.2712 1.85%
2023-10-19 0 0.270 0.265 0.270 0.260 0.275 1,010,000 271,295 0.2686 0.270 0.265 0.270 0.260 0.275 1,010,000 0.2686 0.00%
2023-10-18 0 0.270 0.265 0.270 0.265 0.275 419,000 112,740 0.2691 0.270 0.265 0.270 0.265 0.275 419,000 0.2691 -1.82%
2023-10-17 0 0.275 0.265 0.275 0.265 0.280 1,420,000 386,695 0.2723 0.275 0.265 0.275 0.265 0.280 1,420,000 0.2723 0.00%
2023-10-16 0 0.275 0.265 0.270 0.270 0.275 2,174,000 593,565 0.2730 0.275 0.265 0.270 0.270 0.275 2,174,000 0.2730 5.77%
2023-10-13 0 0.260 0.260 0.265 0.260 0.280 1,339,000 356,310 0.2661 0.260 0.260 0.265 0.260 0.280 1,339,000 0.2661 -5.45%
2023-10-12 0 0.275 0.270 0.275 0.270 0.285 2,654,000 731,325 0.2756 0.275 0.270 0.275 0.270 0.285 2,654,000 0.2756 -1.79%
2023-10-11 0 0.280 0.270 0.280 0.270 0.285 1,541,000 427,470 0.2774 0.280 0.270 0.280 0.270 0.285 1,541,000 0.2774 0.00%
2023-10-10 0 0.280 0.270 0.280 0.265 0.280 3,911,000 1,071,110 0.2739 0.280 0.270 0.280 0.265 0.280 3,911,000 0.2739 3.70%
2023-10-09 0 0.270 0.260 0.270 0.255 0.270 485,000 126,130 0.2601 0.270 0.260 0.270 0.255 0.270 485,000 0.2601 3.85%
2023-10-06 0 0.260 0.260 0.265 0.245 0.270 3,018,000 765,865 0.2538 0.260 0.260 0.265 0.245 0.270 3,018,000 0.2538 -1.89%
2023-10-05 0 0.265 0.255 0.265 0.260 0.280 1,605,000 432,600 0.2695 0.265 0.255 0.265 0.260 0.280 1,605,000 0.2695 -1.85%
2023-10-04 0 0.270 0.265 0.270 0.265 0.280 938,000 255,615 0.2725 0.270 0.265 0.270 0.265 0.280 938,000 0.2725 -1.82%
2023-10-03 0 0.275 0.270 0.275 0.255 0.285 3,657,000 985,415 0.2695 0.275 0.270 0.275 0.255 0.285 3,657,000 0.2695 1.85%
2023-09-29 0 0.270 0.270 0.275 0.245 0.270 7,184,174 1,855,083 0.2582 0.270 0.270 0.275 0.245 0.270 7,184,174 0.2582 12.97%
2023-09-28 0 0.239 0.235 0.239 0.230 0.239 2,473,000 580,691 0.2348 0.239 0.235 0.239 0.230 0.239 2,473,000 0.2348 4.82%
2023-09-27 0 0.228 0.228 0.232 0.226 0.236 461,000 106,310 0.2306 0.228 0.228 0.232 0.226 0.236 461,000 0.2306 -0.87%
2023-09-26 0 0.230 0.225 0.227 0.225 0.236 750,000 170,927 0.2279 0.230 0.225 0.227 0.225 0.236 750,000 0.2279 -1.29%
2023-09-25 0 0.233 0.230 0.233 0.228 0.239 1,174,000 271,284 0.2311 0.233 0.230 0.233 0.228 0.239 1,174,000 0.2311 0.00%
2023-09-22 0 0.233 0.230 0.233 0.225 0.237 373,000 86,410 0.2317 0.233 0.230 0.233 0.225 0.237 373,000 0.2317 1.30%
2023-09-21 0 0.230 0.228 0.230 0.227 0.236 832,000 189,952 0.2283 0.230 0.228 0.230 0.227 0.236 832,000 0.2283 0.88%
2023-09-20 0 0.228 0.228 0.231 0.216 0.235 3,862,000 888,524 0.2301 0.228 0.228 0.231 0.216 0.235 3,862,000 0.2301 5.56%
2023-09-19 0 0.216 0.216 0.224 0.215 0.224 1,004,000 217,042 0.2162 0.216 0.216 0.224 0.215 0.224 1,004,000 0.2162 -0.46%
2023-09-18 0 0.217 0.217 0.221 0.217 0.225 1,087,000 237,413 0.2184 0.217 0.217 0.221 0.217 0.225 1,087,000 0.2184 -1.36%
2023-09-15 0 0.220 0.220 0.223 0.220 0.229 1,440,000 320,620 0.2227 0.220 0.220 0.223 0.220 0.229 1,440,000 0.2227 -0.90%
2023-09-14 0 0.222 0.219 0.223 0.216 0.224 1,214,000 268,116 0.2209 0.222 0.219 0.223 0.216 0.224 1,214,000 0.2209 3.26%
2023-09-13 0 0.215 0.215 0.221 0.215 0.226 2,908,000 640,535 0.2203 0.215 0.215 0.221 0.215 0.226 2,908,000 0.2203 -4.87%
2023-09-12 0 0.226 0.220 0.226 0.220 0.228 1,957,000 436,006 0.2228 0.226 0.220 0.226 0.220 0.228 1,957,000 0.2228 0.89%
2023-09-11 0 0.224 0.223 0.227 0.223 0.231 790,000 179,601 0.2273 0.224 0.223 0.227 0.223 0.231 790,000 0.2273 -2.61%
2023-09-07 0 0.230 0.223 0.227 0.222 0.231 1,261,000 285,212 0.2262 0.230 0.223 0.227 0.222 0.231 1,261,000 0.2262 0.00%
2023-09-06 0 0.230 0.223 0.227 0.221 0.231 1,453,000 326,881 0.2250 0.230 0.223 0.227 0.221 0.231 1,453,000 0.2250 2.22%
2023-09-05 0 0.225 0.225 0.228 0.223 0.235 344,000 78,135 0.2271 0.225 0.225 0.228 0.223 0.235 344,000 0.2271 -1.32%
2023-09-04 0 0.228 0.224 0.229 0.223 0.231 756,000 172,222 0.2278 0.228 0.224 0.229 0.223 0.231 756,000 0.2278 3.64%
2023-08-31 0 0.220 0.220 0.222 0.220 0.230 2,826,000 626,744 0.2218 0.220 0.220 0.222 0.220 0.230 2,826,000 0.2218 0.00%
2023-08-30 0 0.220 0.220 0.225 0.218 0.238 5,501,000 1,239,681 0.2254 0.220 0.220 0.225 0.218 0.238 5,501,000 0.2254 -4.35%
2023-08-29 0 0.230 0.228 0.230 0.223 0.235 732,000 166,080 0.2269 0.230 0.228 0.230 0.223 0.235 732,000 0.2269 -2.13%
2023-08-28 0 0.235 0.226 0.232 0.222 0.237 3,684,000 838,324 0.2276 0.235 0.226 0.232 0.222 0.237 3,684,000 0.2276 0.86%
2023-08-25 0 0.233 0.233 0.235 0.231 0.245 1,509,000 359,411 0.2382 0.233 0.233 0.235 0.231 0.245 1,509,000 0.2382 -0.43%
2023-08-24 0 0.234 0.234 0.236 0.222 0.240 831,000 194,444 0.2340 0.234 0.234 0.236 0.222 0.240 831,000 0.2340 4.93%
2023-08-23 0 0.223 0.223 0.234 0.223 0.245 1,038,405 244,187 0.2352 0.223 0.223 0.234 0.223 0.245 1,038,405 0.2352 -3.04%
2023-08-22 0 0.230 0.230 0.235 0.225 0.235 1,342,000 311,700 0.2323 0.230 0.230 0.235 0.225 0.235 1,342,000 0.2323 -2.13%
2023-08-21 0 0.235 0.225 0.232 0.221 0.239 3,070,000 714,943 0.2329 0.235 0.225 0.232 0.221 0.239 3,070,000 0.2329 0.86%
2023-08-18 0 0.233 0.233 0.235 0.220 0.239 1,778,000 406,064 0.2284 0.233 0.233 0.235 0.220 0.239 1,778,000 0.2284 -1.69%
2023-08-17 0 0.237 0.237 0.240 0.232 0.240 1,123,000 265,629 0.2365 0.237 0.237 0.240 0.232 0.240 1,123,000 0.2365 0.42%
2023-08-16 0 0.236 0.236 0.243 0.231 0.243 3,239,000 759,447 0.2345 0.236 0.236 0.243 0.231 0.243 3,239,000 0.2345 -2.88%
2023-08-15 0 0.243 0.240 0.243 0.223 0.244 8,831,000 2,069,722 0.2344 0.243 0.240 0.243 0.223 0.244 8,831,000 0.2344 2.53%
2023-08-14 0 0.237 0.237 0.238 0.218 0.249 25,060,000 5,929,142 0.2366 0.237 0.237 0.238 0.218 0.249 25,060,000 0.2366 19.70%
2023-08-11 0 0.198 0.193 0.197 0.192 0.200 197,000 39,037 0.1982 0.198 0.193 0.197 0.192 0.200 197,000 0.1982 2.59%
2023-08-10 0 0.193 0.193 0.196 0.193 0.200 701,000 136,137 0.1942 0.193 0.193 0.196 0.193 0.200 701,000 0.1942 -3.50%
2023-08-09 0 0.200 0.200 0.203 0.196 0.206 697,000 139,114 0.1996 0.200 0.200 0.203 0.196 0.206 697,000 0.1996 -0.99%
2023-08-08 0 0.202 0.202 0.205 0.200 0.211 404,000 82,504 0.2042 0.202 0.202 0.205 0.200 0.211 404,000 0.2042 -1.46%
2023-08-07 0 0.205 0.203 0.207 0.202 0.210 464,000 95,805 0.2065 0.205 0.203 0.207 0.202 0.210 464,000 0.2065 -0.97%
2023-08-04 0 0.207 0.204 0.206 0.200 0.209 551,000 113,339 0.2057 0.207 0.204 0.206 0.200 0.209 551,000 0.2057 -0.48%
2023-08-03 0 0.208 0.203 0.205 0.202 0.209 518,000 106,233 0.2051 0.208 0.203 0.205 0.202 0.209 518,000 0.2051 0.00%
2023-08-02 0 0.208 0.203 0.209 0.199 0.209 542,000 112,070 0.2068 0.208 0.203 0.209 0.199 0.209 542,000 0.2068 1.96%
2023-08-01 0 0.204 0.204 0.207 0.202 0.212 1,423,000 295,761 0.2078 0.204 0.204 0.207 0.202 0.212 1,423,000 0.2078 0.00%
2023-07-31 0 0.204 0.200 0.201 0.199 0.215 1,294,000 263,564 0.2037 0.204 0.200 0.201 0.199 0.215 1,294,000 0.2037 -0.97%
2023-07-28 0 0.206 0.206 0.207 0.199 0.215 2,042,000 419,226 0.2053 0.206 0.206 0.207 0.199 0.215 2,042,000 0.2053 0.00%
2023-07-27 0 0.206 0.206 0.207 0.189 0.211 7,042,000 1,424,116 0.2022 0.206 0.206 0.207 0.189 0.211 7,042,000 0.2022 8.99%
2023-07-26 0 0.189 0.184 0.187 0.183 0.192 542,000 100,341 0.1851 0.189 0.184 0.187 0.183 0.192 542,000 0.1851 0.00%
2023-07-25 0 0.189 0.184 0.187 0.179 0.191 1,534,000 281,808 0.1837 0.189 0.184 0.187 0.179 0.191 1,534,000 0.1837 1.07%
2023-07-24 0 0.187 0.184 0.185 0.180 0.187 1,160,000 215,079 0.1854 0.187 0.184 0.185 0.180 0.187 1,160,000 0.1854 1.08%
2023-07-21 0 0.185 0.180 0.184 0.179 0.185 416,000 75,456 0.1814 0.185 0.180 0.184 0.179 0.185 416,000 0.1814 2.78%
2023-07-20 0 0.180 0.180 0.181 0.180 0.187 601,000 109,992 0.1830 0.180 0.180 0.181 0.180 0.187 601,000 0.1830 -3.23%
2023-07-19 0 0.186 0.179 0.185 0.178 0.187 1,042,000 190,086 0.1824 0.186 0.179 0.185 0.178 0.187 1,042,000 0.1824 0.54%
2023-07-18 0 0.185 0.179 0.184 0.178 0.185 885,000 160,917 0.1818 0.185 0.179 0.184 0.178 0.185 885,000 0.1818 0.54%
2023-07-14 0 0.184 0.184 0.186 0.178 0.186 917,000 166,998 0.1821 0.184 0.184 0.186 0.178 0.186 917,000 0.1821 0.55%
2023-07-13 0 0.183 0.181 0.182 0.177 0.187 1,090,000 196,146 0.1800 0.183 0.181 0.182 0.177 0.187 1,090,000 0.1800 1.67%
2023-07-12 0 0.180 0.180 0.185 0.178 0.187 822,000 149,489 0.1819 0.180 0.180 0.185 0.178 0.187 822,000 0.1819 -3.23%
2023-07-11 0 0.186 0.181 0.185 0.178 0.187 911,000 164,463 0.1805 0.186 0.181 0.185 0.178 0.187 911,000 0.1805 1.64%
2023-07-10 0 0.183 0.180 0.182 0.180 0.185 1,207,000 219,502 0.1819 0.183 0.180 0.182 0.180 0.185 1,207,000 0.1819 0.00%
2023-07-07 0 0.183 0.180 0.182 0.174 0.184 445,000 79,381 0.1784 0.183 0.180 0.182 0.174 0.184 445,000 0.1784 0.55%
2023-07-06 0 0.182 0.176 0.181 0.172 0.186 755,000 134,183 0.1777 0.182 0.176 0.181 0.172 0.186 755,000 0.1777 1.68%
2023-07-05 0 0.179 0.179 0.182 0.179 0.186 683,000 124,555 0.1824 0.179 0.179 0.182 0.179 0.186 683,000 0.1824 -1.10%
2023-07-04 0 0.181 0.181 0.185 0.178 0.185 704,000 127,498 0.1811 0.181 0.181 0.185 0.178 0.185 704,000 0.1811 0.56%
2023-07-03 0 0.180 0.180 0.184 0.178 0.185 1,002,000 183,298 0.1829 0.180 0.180 0.184 0.178 0.185 1,002,000 0.1829 1.12%
2023-06-30 0 0.178 0.178 0.180 0.171 0.185 2,257,000 400,052 0.1772 0.178 0.178 0.180 0.171 0.185 2,257,000 0.1772 -1.11%
2023-06-29 0 0.180 0.180 0.184 0.177 0.187 937,050 166,826 0.1780 0.180 0.180 0.184 0.177 0.187 937,050 0.1780 -0.55%
2023-06-28 0 0.181 0.181 0.185 0.180 0.190 2,861,000 522,518 0.1826 0.181 0.181 0.185 0.180 0.190 2,861,000 0.1826 -1.63%
2023-06-27 0 0.184 0.184 0.185 0.182 0.190 1,141,000 213,979 0.1875 0.184 0.184 0.185 0.182 0.190 1,141,000 0.1875 -3.16%
2023-06-26 0 0.190 0.184 0.189 0.181 0.191 754,000 140,277 0.1860 0.190 0.184 0.189 0.181 0.191 754,000 0.1860 5.56%
2023-06-23 0 0.180 0.180 0.183 0.176 0.190 3,750,000 675,096 0.1800 0.180 0.180 0.183 0.176 0.190 3,750,000 0.1800 -4.76%
2023-06-21 0 0.189 0.187 0.188 0.186 0.194 1,036,000 194,809 0.1880 0.189 0.187 0.188 0.186 0.194 1,036,000 0.1880 -2.58%
2023-06-20 0 0.194 0.190 0.194 0.186 0.195 470,000 89,906 0.1913 0.194 0.190 0.194 0.186 0.195 470,000 0.1913 1.57%
2023-06-19 0 0.191 0.191 0.193 0.188 0.195 1,307,000 249,950 0.1912 0.191 0.191 0.193 0.188 0.195 1,307,000 0.1912 -2.05%
2023-06-16 0 0.195 0.193 0.195 0.190 0.200 1,460,000 285,103 0.1953 0.195 0.193 0.195 0.190 0.200 1,460,000 0.1953 0.00%
2023-06-15 0 0.195 0.195 0.196 0.191 0.198 779,000 151,412 0.1944 0.195 0.195 0.196 0.191 0.198 779,000 0.1944 1.04%
2023-06-14 0 0.193 0.193 0.195 0.188 0.200 1,768,000 342,900 0.1939 0.193 0.193 0.195 0.188 0.200 1,768,000 0.1939 -1.03%
2023-06-13 0 0.195 0.193 0.195 0.185 0.200 9,023,000 1,748,328 0.1938 0.195 0.193 0.195 0.185 0.200 9,023,000 0.1938 -4.88%
2023-06-12 0 0.205 0.199 0.205 0.197 0.205 194,000 38,601 0.1990 0.205 0.199 0.205 0.197 0.205 194,000 0.1990 0.00%
2023-06-09 0 0.205 0.202 0.204 0.197 0.208 331,000 66,542 0.2010 0.205 0.202 0.204 0.197 0.208 331,000 0.2010 0.99%
2023-06-08 0 0.203 0.198 0.203 0.195 0.205 731,000 145,981 0.1997 0.203 0.198 0.203 0.195 0.205 731,000 0.1997 1.00%
2023-06-07 0 0.201 0.198 0.200 0.194 0.202 283,000 55,898 0.1975 0.201 0.198 0.200 0.194 0.202 283,000 0.1975 -0.50%
2023-06-06 0 0.202 0.200 0.202 0.193 0.207 1,375,000 276,898 0.2014 0.202 0.200 0.202 0.193 0.207 1,375,000 0.2014 0.00%
2023-06-05 0 0.202 0.195 0.202 0.195 0.209 345,000 69,506 0.2015 0.202 0.195 0.202 0.195 0.209 345,000 0.2015 0.00%
2023-06-02 0 0.202 0.197 0.202 0.195 0.205 1,670,000 333,324 0.1996 0.202 0.197 0.202 0.195 0.205 1,670,000 0.1996 1.00%
2023-06-01 0 0.200 0.197 0.200 0.191 0.200 310,000 61,900 0.1997 0.200 0.197 0.200 0.191 0.200 310,000 0.1997 1.01%
2023-05-31 0 0.198 0.192 0.198 0.191 0.205 870,000 170,407 0.1959 0.198 0.192 0.198 0.191 0.205 870,000 0.1959 -0.50%
2023-05-30 0 0.199 0.199 0.200 0.193 0.200 874,000 173,235 0.1982 0.199 0.199 0.200 0.193 0.200 874,000 0.1982 2.05%
2023-05-29 0 0.195 0.194 0.195 0.194 0.201 1,522,000 300,636 0.1975 0.195 0.194 0.195 0.194 0.201 1,522,000 0.1975 -2.01%
2023-05-25 0 0.199 0.191 0.200 0.191 0.209 1,102,000 218,897 0.1986 0.199 0.191 0.200 0.191 0.209 1,102,000 0.1986 0.00%
2023-05-24 0 0.199 0.193 0.200 0.194 0.200 1,960,000 390,944 0.1995 0.199 0.193 0.200 0.194 0.200 1,960,000 0.1995 -0.50%
2023-05-23 0 0.200 0.197 0.201 0.197 0.203 466,000 93,359 0.2003 0.200 0.197 0.201 0.197 0.203 466,000 0.2003 -0.99%
2023-05-22 0 0.202 0.196 0.203 0.191 0.210 719,000 142,768 0.1986 0.202 0.196 0.203 0.191 0.210 719,000 0.1986 -0.49%
2023-05-19 0 0.203 0.193 0.204 0.185 0.209 4,351,000 857,134 0.1970 0.203 0.193 0.204 0.185 0.209 4,351,000 0.1970 -0.49%
2023-05-18 0 0.204 0.201 0.204 0.203 0.210 652,000 133,805 0.2052 0.204 0.201 0.204 0.203 0.210 652,000 0.2052 0.49%
2023-05-17 0 0.203 0.203 0.205 0.203 0.219 1,769,000 365,183 0.2064 0.203 0.203 0.205 0.203 0.219 1,769,000 0.2064 -2.87%
2023-05-16 0 0.209 0.206 0.209 0.206 0.219 4,453,000 932,530 0.2094 0.209 0.206 0.209 0.206 0.219 4,453,000 0.2094 -2.79%
2023-05-15 0 0.215 0.212 0.215 0.210 0.215 1,777,000 380,571 0.2142 0.215 0.212 0.215 0.210 0.215 1,777,000 0.2142 0.94%
2023-05-12 0 0.213 0.210 0.213 0.211 0.219 845,000 180,547 0.2137 0.213 0.210 0.213 0.211 0.219 845,000 0.2137 -1.39%
2023-05-11 0 0.216 0.214 0.215 0.214 0.220 304,000 65,910 0.2168 0.216 0.214 0.215 0.214 0.220 304,000 0.2168 -1.37%
2023-05-10 0 0.219 0.212 0.219 0.213 0.220 1,292,000 279,535 0.2164 0.219 0.212 0.219 0.213 0.220 1,292,000 0.2164 2.82%
2023-05-09 0 0.213 0.210 0.213 0.209 0.218 630,000 133,821 0.2124 0.213 0.210 0.213 0.209 0.218 630,000 0.2124 -0.93%
2023-05-08 0 0.215 0.210 0.215 0.208 0.220 14,745,000 3,132,723 0.2125 0.215 0.210 0.215 0.208 0.220 14,745,000 0.2125 -2.27%
2023-05-05 0 0.220 0.218 0.220 0.217 0.224 1,903,000 418,732 0.2200 0.220 0.218 0.220 0.217 0.224 1,903,000 0.2200 0.92%
2023-05-04 0 0.218 0.215 0.218 0.212 0.223 769,000 166,852 0.2170 0.218 0.215 0.218 0.212 0.223 769,000 0.2170 -1.80%
2023-05-03 0 0.222 0.215 0.221 0.209 0.232 12,498,000 2,694,809 0.2156 0.222 0.215 0.221 0.209 0.232 12,498,000 0.2156 -1.33%
2023-05-02 0 0.225 0.224 0.225 0.220 0.255 1,500,000 342,851 0.2286 0.225 0.224 0.225 0.220 0.255 1,500,000 0.2286 -4.26%
2023-04-28 0 0.235 0.233 0.235 0.229 0.244 621,000 148,373 0.2389 0.235 0.233 0.235 0.229 0.244 621,000 0.2389 -0.84%
2023-04-27 0 0.237 0.230 0.241 0.223 0.244 964,000 222,203 0.2305 0.237 0.230 0.241 0.223 0.244 964,000 0.2305 1.72%
2023-04-26 0 0.233 0.232 0.235 0.233 0.250 1,291,000 308,294 0.2388 0.233 0.232 0.235 0.233 0.250 1,291,000 0.2388 -5.67%
2023-04-25 0 0.247 0.240 0.247 0.220 0.285 2,449,000 572,537 0.2338 0.247 0.240 0.247 0.220 0.285 2,449,000 0.2338 5.11%
2023-04-24 0 0.235 0.236 0.237 0.230 0.240 8,668,000 2,050,589 0.2366 0.235 0.236 0.237 0.230 0.240 8,668,000 0.2366 -4.08%
2023-04-21 0 0.245 0.244 0.248 0.245 0.255 906,000 225,142 0.2485 0.245 0.244 0.248 0.245 0.255 906,000 0.2485 -2.00%
2023-04-20 0 0.250 0.250 0.255 0.250 0.275 1,894,000 481,715 0.2543 0.250 0.250 0.255 0.250 0.275 1,894,000 0.2543 -7.41%
2023-04-19 0 0.270 0.265 0.270 0.260 0.275 2,945,000 793,555 0.2695 0.270 0.265 0.270 0.260 0.275 2,945,000 0.2695 0.00%
2023-04-18 0 0.270 0.260 0.270 0.260 0.285 942,000 257,910 0.2738 0.270 0.260 0.270 0.260 0.285 942,000 0.2738 0.00%
2023-04-17 0 0.270 0.260 0.270 0.260 0.270 434,000 113,690 0.2620 0.270 0.260 0.270 0.260 0.270 434,000 0.2620 0.00%
2023-04-14 0 0.270 0.260 0.270 0.260 0.270 394,000 104,565 0.2654 0.270 0.260 0.270 0.260 0.270 394,000 0.2654 1.89%
2023-04-13 0 0.265 0.265 0.270 0.260 0.280 1,397,000 379,185 0.2714 0.265 0.265 0.270 0.260 0.280 1,397,000 0.2714 0.00%
2023-04-12 0 0.265 0.260 0.270 0.255 0.270 1,098,000 288,120 0.2624 0.265 0.260 0.270 0.255 0.270 1,098,000 0.2624 6.00%
2023-04-11 0 0.250 0.250 0.255 0.246 0.255 743,000 186,999 0.2517 0.250 0.250 0.255 0.246 0.255 743,000 0.2517 2.04%
2023-04-06 0 0.245 0.240 0.245 0.235 0.260 1,846,000 450,008 0.2438 0.245 0.240 0.245 0.235 0.260 1,846,000 0.2438 -2.00%
2023-04-04 0 0.250 0.250 0.255 0.250 0.260 2,300,000 585,560 0.2546 0.250 0.250 0.255 0.250 0.260 2,300,000 0.2546 -3.85%
2023-04-03 0 0.260 0.260 0.265 0.260 0.310 8,691,000 2,435,200 0.2802 0.260 0.260 0.265 0.260 0.310 8,691,000 0.2802 -3.70%
2023-03-31 0 0.270 0.265 0.270 0.250 0.275 3,553,000 948,720 0.2670 0.270 0.265 0.270 0.250 0.275 3,553,000 0.2670 3.85%
2023-03-30 0 0.260 0.250 0.260 0.237 0.260 1,803,000 451,047 0.2502 0.260 0.250 0.260 0.237 0.260 1,803,000 0.2502 4.84%
2023-03-29 0 0.248 0.244 0.248 0.220 0.260 5,427,402 1,309,553 0.2413 0.248 0.244 0.248 0.220 0.260 5,427,402 0.2413 9.25%
2023-03-28 0 0.227 0.226 0.230 0.222 0.228 653,000 145,935 0.2235 0.227 0.226 0.230 0.222 0.228 653,000 0.2235 1.34%
2023-03-27 0 0.224 0.222 0.227 0.220 0.230 1,515,000 338,428 0.2234 0.224 0.222 0.227 0.220 0.230 1,515,000 0.2234 0.00%
2023-03-24 0 0.224 0.224 0.230 0.213 0.230 2,073,000 459,747 0.2218 0.224 0.224 0.230 0.213 0.230 2,073,000 0.2218 0.90%
2023-03-23 0 0.222 0.217 0.222 0.213 0.224 1,930,000 427,260 0.2214 0.222 0.217 0.222 0.213 0.224 1,930,000 0.2214 -3.48%
2023-03-22 0 0.230 0.220 0.230 0.215 0.230 1,546,000 341,028 0.2206 0.230 0.220 0.230 0.215 0.230 1,546,000 0.2206 1.77%
2023-03-21 0 0.226 0.222 0.226 0.207 0.227 1,629,000 353,949 0.2173 0.226 0.222 0.226 0.207 0.227 1,629,000 0.2173 0.00%
2023-03-20 0 0.226 0.226 0.228 0.222 0.239 1,514,000 346,159 0.2286 0.226 0.226 0.228 0.222 0.239 1,514,000 0.2286 -3.42%
2023-03-17 0 0.234 0.234 0.237 0.203 0.237 6,795,000 1,501,571 0.2210 0.234 0.234 0.237 0.203 0.237 6,795,000 0.2210 15.27%
2023-03-16 0 0.203 0.203 0.207 0.201 0.245 19,086,000 4,133,717 0.2166 0.203 0.203 0.207 0.201 0.245 19,086,000 0.2166 -18.80%
2023-03-15 0 0.250 0.246 0.250 0.245 0.250 1,139,000 281,748 0.2474 0.250 0.246 0.250 0.245 0.250 1,139,000 0.2474 1.63%
2023-03-14 0 0.246 0.246 0.250 0.242 0.260 6,069,000 1,518,460 0.2502 0.246 0.246 0.250 0.242 0.260 6,069,000 0.2502 -1.60%
2023-03-13 0 0.250 0.250 0.255 0.250 0.260 2,888,000 731,495 0.2533 0.250 0.250 0.255 0.250 0.260 2,888,000 0.2533 -1.96%
2023-03-10 0 0.255 0.255 0.265 0.246 0.260 10,045,000 2,522,373 0.2511 0.255 0.255 0.265 0.246 0.260 10,045,000 0.2511 -1.92%
2023-03-09 0 0.260 0.255 0.260 0.248 0.275 6,946,000 1,792,788 0.2581 0.260 0.255 0.260 0.248 0.275 6,946,000 0.2581 -5.45%
2023-03-08 0 0.275 0.275 0.280 0.260 0.290 17,090,000 4,729,150 0.2767 0.275 0.275 0.280 0.260 0.290 17,090,000 0.2767 5.77%
2023-03-07 0 0.260 0.260 0.265 0.255 0.265 1,694,000 443,315 0.2617 0.260 0.260 0.265 0.255 0.265 1,694,000 0.2617 0.00%
2023-03-06 0 0.260 0.255 0.260 0.255 0.270 3,493,000 915,970 0.2622 0.260 0.255 0.260 0.255 0.270 3,493,000 0.2622 -5.45%
2023-03-03 0 0.275 0.265 0.275 0.265 0.280 568,000 152,640 0.2687 0.275 0.265 0.275 0.265 0.280 568,000 0.2687 1.85%
2023-03-02 0 0.270 0.270 0.280 0.265 0.280 1,343,000 367,730 0.2738 0.270 0.270 0.280 0.265 0.280 1,343,000 0.2738 1.89%
2023-03-01 0 0.265 0.265 0.270 0.250 0.305 3,593,000 949,630 0.2643 0.265 0.265 0.270 0.250 0.305 3,593,000 0.2643 3.92%
2023-02-28 0 0.255 0.255 0.260 0.250 0.265 2,154,000 552,975 0.2567 0.255 0.255 0.260 0.250 0.265 2,154,000 0.2567 -3.77%
2023-02-27 0 0.265 0.260 0.265 0.255 0.270 3,024,000 796,710 0.2635 0.265 0.260 0.265 0.255 0.270 3,024,000 0.2635 -1.85%
2023-02-24 0 0.270 0.265 0.270 0.265 0.275 227,000 61,050 0.2689 0.270 0.265 0.270 0.265 0.275 227,000 0.2689 1.89%
2023-02-23 0 0.265 0.265 0.275 0.265 0.275 313,000 84,085 0.2686 0.265 0.265 0.275 0.265 0.275 313,000 0.2686 0.00%
2023-02-22 0 0.265 0.265 0.275 0.265 0.285 473,000 126,670 0.2678 0.265 0.265 0.275 0.265 0.285 473,000 0.2678 -5.36%
2023-02-21 0 0.280 0.270 0.280 0.270 0.285 691,000 191,035 0.2765 0.280 0.270 0.280 0.270 0.285 691,000 0.2765 3.70%
2023-02-20 0 0.270 0.265 0.270 0.265 0.270 882,000 235,785 0.2673 0.270 0.265 0.270 0.265 0.270 882,000 0.2673 1.89%
2023-02-17 0 0.265 0.265 0.270 0.265 0.280 3,133,000 845,890 0.2700 0.265 0.265 0.270 0.265 0.280 3,133,000 0.2700 -3.64%
2023-02-16 0 0.275 0.265 0.275 0.265 0.280 1,080,000 296,995 0.2750 0.275 0.265 0.275 0.265 0.280 1,080,000 0.2750 1.85%
2023-02-15 0 0.270 0.270 0.275 0.260 0.285 4,373,000 1,181,100 0.2701 0.270 0.270 0.275 0.260 0.285 4,373,000 0.2701 -5.26%
2023-02-14 0 0.285 0.275 0.285 0.275 0.285 510,000 143,020 0.2804 0.285 0.275 0.285 0.275 0.285 510,000 0.2804 1.79%
2023-02-13 0 0.280 0.275 0.280 0.270 0.280 1,150,000 319,040 0.2774 0.280 0.275 0.280 0.270 0.280 1,150,000 0.2774 3.70%
2023-02-10 0 0.270 0.270 0.275 0.270 0.290 5,430,000 1,507,110 0.2776 0.270 0.270 0.275 0.270 0.290 5,430,000 0.2776 -5.26%
2023-02-09 0 0.285 0.285 0.290 0.280 0.290 2,640,000 753,645 0.2855 0.285 0.285 0.290 0.280 0.290 2,640,000 0.2855 0.00%
2023-02-08 0 0.285 0.285 0.290 0.285 0.290 799,000 230,475 0.2885 0.285 0.285 0.290 0.285 0.290 799,000 0.2885 -1.72%
2023-02-07 0 0.290 0.285 0.290 0.280 0.290 1,898,000 546,550 0.2880 0.290 0.285 0.290 0.280 0.290 1,898,000 0.2880 0.00%
2023-02-06 0 0.290 0.285 0.290 0.285 0.295 1,704,000 493,010 0.2893 0.290 0.285 0.290 0.285 0.295 1,704,000 0.2893 -1.69%
2023-02-03 0 0.295 0.290 0.295 0.285 0.305 5,718,000 1,675,555 0.2930 0.295 0.290 0.295 0.285 0.305 5,718,000 0.2930 -1.67%
2023-02-02 0 0.300 0.300 0.305 0.300 0.305 1,779,000 536,180 0.3014 0.300 0.300 0.305 0.300 0.305 1,779,000 0.3014 1.69%
2023-02-01 0 0.295 0.295 0.305 0.295 0.305 2,375,000 714,100 0.3007 0.295 0.295 0.305 0.295 0.305 2,375,000 0.3007 0.00%
2023-01-31 0 0.295 0.295 0.300 0.290 0.300 1,617,000 481,300 0.2976 0.295 0.295 0.300 0.290 0.300 1,617,000 0.2976 0.00%
2023-01-30 0 0.295 0.295 0.300 0.290 0.305 5,489,000 1,630,895 0.2971 0.295 0.295 0.300 0.290 0.305 5,489,000 0.2971 -1.67%
2023-01-27 0 0.300 0.300 0.305 0.290 0.305 4,564,000 1,369,115 0.3000 0.300 0.300 0.305 0.290 0.305 4,564,000 0.3000 3.45%
2023-01-26 0 0.290 0.290 0.295 0.290 0.305 2,491,000 741,075 0.2975 0.290 0.290 0.295 0.290 0.305 2,491,000 0.2975 -3.33%
2023-01-20 0 0.300 0.295 0.300 0.290 0.300 1,279,000 380,325 0.2974 0.300 0.295 0.300 0.290 0.300 1,279,000 0.2974 1.69%
2023-01-19 0 0.295 0.290 0.295 0.290 0.295 1,093,000 321,610 0.2942 0.295 0.290 0.295 0.290 0.295 1,093,000 0.2942 -1.67%
2023-01-18 0 0.300 0.290 0.300 0.285 0.300 2,439,000 706,260 0.2896 0.300 0.290 0.300 0.285 0.300 2,439,000 0.2896 3.45%
2023-01-17 0 0.290 0.285 0.295 0.285 0.295 2,334,000 677,885 0.2904 0.290 0.285 0.295 0.285 0.295 2,334,000 0.2904 0.00%
2023-01-16 0 0.290 0.290 0.295 0.290 0.300 1,529,000 445,990 0.2917 0.290 0.290 0.295 0.290 0.300 1,529,000 0.2917 -1.69%
2023-01-13 0 0.295 0.290 0.295 0.290 0.310 5,254,000 1,548,615 0.2947 0.295 0.290 0.295 0.290 0.310 5,254,000 0.2947 -3.28%
2023-01-12 0 0.305 0.300 0.305 0.285 0.305 8,651,000 2,534,700 0.2930 0.305 0.300 0.305 0.285 0.305 8,651,000 0.2930 5.17%
2023-01-11 0 0.290 0.290 0.300 0.285 0.300 8,089,000 2,357,840 0.2915 0.290 0.290 0.300 0.285 0.300 8,089,000 0.2915 -1.69%
2023-01-10 0 0.295 0.295 0.300 0.290 0.300 3,267,000 963,450 0.2949 0.295 0.295 0.300 0.290 0.300 3,267,000 0.2949 -1.67%
2023-01-09 0 0.300 0.300 0.305 0.295 0.310 1,665,000 502,865 0.3020 0.300 0.300 0.305 0.295 0.310 1,665,000 0.3020 1.69%
2023-01-06 0 0.295 0.295 0.300 0.295 0.310 3,915,000 1,168,580 0.2985 0.295 0.295 0.300 0.295 0.310 3,915,000 0.2985 -1.67%
2023-01-05 0 0.300 0.300 0.305 0.295 0.315 4,050,000 1,225,570 0.3026 0.300 0.300 0.305 0.295 0.315 4,050,000 0.3026 -3.23%
2023-01-04 0 0.310 0.305 0.310 0.300 0.310 1,263,000 385,195 0.3050 0.310 0.305 0.310 0.300 0.310 1,263,000 0.3050 3.33%
2023-01-03 0 0.300 0.300 0.305 0.300 0.310 1,422,000 433,070 0.3045 0.300 0.300 0.305 0.300 0.310 1,422,000 0.3045 -1.64%
2022-12-30 0 0.305 0.300 0.305 0.295 0.305 1,448,000 430,625 0.2974 0.305 0.300 0.305 0.295 0.305 1,448,000 0.2974 3.39%
2022-12-29 0 0.295 0.295 0.300 0.295 0.315 2,894,000 871,410 0.3011 0.295 0.295 0.300 0.295 0.315 2,894,000 0.3011 -1.67%
2022-12-28 0 0.300 0.295 0.300 0.295 0.320 5,734,000 1,729,695 0.3017 0.300 0.295 0.300 0.295 0.320 5,734,000 0.3017 -3.23%
2022-12-23 0 0.310 0.310 0.315 0.300 0.335 4,084,000 1,276,250 0.3125 0.310 0.310 0.315 0.300 0.335 4,084,000 0.3125 -3.12%
2022-12-22 0 0.320 0.320 0.325 0.305 0.330 3,101,000 988,375 0.3187 0.320 0.320 0.325 0.305 0.330 3,101,000 0.3187 3.23%
2022-12-21 0 0.310 0.310 0.320 0.295 0.320 2,215,000 700,260 0.3161 0.310 0.310 0.320 0.295 0.320 2,215,000 0.3161 3.33%
2022-12-20 0 0.300 0.300 0.305 0.300 0.320 1,530,000 468,990 0.3065 0.300 0.300 0.305 0.300 0.320 1,530,000 0.3065 -6.25%
2022-12-19 0 0.320 0.320 0.330 0.310 0.325 2,888,000 931,900 0.3227 0.320 0.320 0.330 0.310 0.325 2,888,000 0.3227 0.00%
2022-12-16 0 0.320 0.320 0.325 0.310 0.325 912,000 291,005 0.3191 0.320 0.320 0.325 0.310 0.325 912,000 0.3191 1.59%
2022-12-15 0 0.315 0.315 0.325 0.310 0.325 939,000 295,765 0.3150 0.315 0.315 0.325 0.310 0.325 939,000 0.3150 -1.56%
2022-12-14 0 0.320 0.320 0.330 0.320 0.335 1,014,000 331,205 0.3266 0.320 0.320 0.330 0.320 0.335 1,014,000 0.3266 -1.54%
2022-12-13 0 0.325 0.325 0.330 0.325 0.335 2,631,000 861,725 0.3275 0.325 0.325 0.330 0.325 0.335 2,631,000 0.3275 1.56%
2022-12-12 0 0.320 0.320 0.330 0.310 0.330 1,570,000 502,750 0.3202 0.320 0.320 0.330 0.310 0.330 1,570,000 0.3202 1.59%
2022-12-09 0 0.315 0.310 0.315 0.310 0.320 1,622,000 506,665 0.3124 0.315 0.310 0.315 0.310 0.320 1,622,000 0.3124 3.28%
2022-12-08 0 0.305 0.305 0.315 0.300 0.320 3,147,000 977,180 0.3105 0.305 0.305 0.315 0.300 0.320 3,147,000 0.3105 -1.61%
2022-12-07 0 0.310 0.310 0.320 0.310 0.335 6,166,000 1,994,365 0.3234 0.310 0.310 0.320 0.310 0.335 6,166,000 0.3234 -1.59%
2022-12-06 0 0.315 0.310 0.315 0.290 0.320 3,108,000 961,425 0.3093 0.315 0.310 0.315 0.290 0.320 3,108,000 0.3093 6.78%
2022-12-05 0 0.295 0.295 0.305 0.280 0.305 5,048,000 1,488,270 0.2948 0.295 0.295 0.305 0.280 0.305 5,048,000 0.2948 7.27%
2022-12-02 0 0.275 0.275 0.280 0.265 0.280 7,050,000 1,916,965 0.2719 0.275 0.275 0.280 0.265 0.280 7,050,000 0.2719 -1.79%
2022-12-01 0 0.280 0.280 0.285 0.275 0.290 8,453,000 2,382,595 0.2819 0.280 0.280 0.285 0.275 0.290 8,453,000 0.2819 -3.45%
2022-11-30 0 0.290 0.290 0.300 0.290 0.300 1,134,000 329,950 0.2910 0.290 0.290 0.300 0.290 0.300 1,134,000 0.2910 -1.69%
2022-11-29 0 0.295 0.285 0.295 0.280 0.295 7,490,000 2,125,295 0.2838 0.295 0.285 0.295 0.280 0.295 7,490,000 0.2838 1.72%
2022-11-28 0 0.290 0.285 0.290 0.280 0.290 3,432,000 971,815 0.2832 0.290 0.285 0.290 0.280 0.290 3,432,000 0.2832 -1.69%
2022-11-25 0 0.295 0.290 0.295 0.290 0.300 3,414,950 1,001,406 0.2932 0.295 0.290 0.295 0.290 0.300 3,414,950 0.2932 -1.67%
2022-11-24 0 0.300 0.295 0.300 0.290 0.310 4,170,000 1,237,065 0.2967 0.300 0.295 0.300 0.290 0.310 4,170,000 0.2967 -1.64%
2022-11-23 0 0.305 0.295 0.305 0.295 0.310 686,000 206,180 0.3006 0.305 0.295 0.305 0.295 0.310 686,000 0.3006 5.17%
2022-11-22 0 0.290 0.290 0.300 0.290 0.300 2,160,000 637,105 0.2950 0.290 0.290 0.300 0.290 0.300 2,160,000 0.2950 -1.69%
2022-11-21 0 0.295 0.295 0.300 0.290 0.300 4,176,000 1,236,805 0.2962 0.295 0.295 0.300 0.290 0.300 4,176,000 0.2962 -1.67%
2022-11-18 0 0.300 0.300 0.310 0.300 0.310 1,548,000 474,020 0.3062 0.300 0.300 0.310 0.300 0.310 1,548,000 0.3062 0.00%
2022-11-17 0 0.300 0.300 0.305 0.300 0.310 2,958,000 893,810 0.3022 0.300 0.300 0.305 0.300 0.310 2,958,000 0.3022 -3.23%
2022-11-16 0 0.310 0.310 0.320 0.310 0.330 4,203,000 1,338,605 0.3185 0.310 0.310 0.320 0.310 0.330 4,203,000 0.3185 -4.62%
2022-11-15 0 0.325 0.325 0.330 0.300 0.330 11,049,000 3,480,610 0.3150 0.325 0.325 0.330 0.300 0.330 11,049,000 0.3150 6.56%
2022-11-14 0 0.305 0.300 0.305 0.300 0.340 17,285,000 5,339,715 0.3089 0.305 0.300 0.305 0.300 0.340 17,285,000 0.3089 -3.17%
2022-11-11 0 0.315 0.310 0.315 0.290 0.315 3,751,000 1,142,485 0.3046 0.315 0.310 0.315 0.290 0.315 3,751,000 0.3046 12.50%
2022-11-10 0 0.280 0.280 0.295 0.275 0.300 2,895,000 820,935 0.2836 0.280 0.280 0.295 0.275 0.300 2,895,000 0.2836 -6.67%
2022-11-09 0 0.300 0.300 0.310 0.290 0.315 4,328,000 1,303,225 0.3011 0.300 0.300 0.310 0.290 0.315 4,328,000 0.3011 -3.23%
2022-11-08 0 0.310 0.310 0.315 0.305 0.380 8,635,000 2,889,615 0.3346 0.310 0.310 0.315 0.305 0.380 8,635,000 0.3346 -8.82%
2022-11-07 0 0.340 0.330 0.340 0.265 0.350 9,155,000 2,883,860 0.3150 0.340 0.330 0.340 0.265 0.350 9,155,000 0.3150 25.93%
2022-11-04 0 0.270 0.260 0.270 0.255 0.270 2,690,000 709,640 0.2638 0.270 0.260 0.270 0.255 0.270 2,690,000 0.2638 8.00%
2022-11-03 0 0.250 0.250 0.260 0.242 0.255 4,999,000 1,247,074 0.2495 0.250 0.250 0.260 0.242 0.255 4,999,000 0.2495 0.00%
2022-11-02 0 0.250 0.250 0.255 0.244 0.260 2,420,000 605,635 0.2503 0.250 0.250 0.255 0.244 0.260 2,420,000 0.2503 -1.96%
2022-11-01 0 0.255 0.249 0.255 0.232 0.265 11,726,000 2,892,424 0.2467 0.255 0.249 0.255 0.232 0.265 11,726,000 0.2467 7.14%
2022-10-31 0 0.238 0.238 0.243 0.222 0.260 13,342,000 3,237,165 0.2426 0.238 0.238 0.243 0.222 0.260 13,342,000 0.2426 -11.85%
2022-10-28 0 0.270 0.260 0.270 0.245 0.300 9,707,000 2,553,415 0.2630 0.270 0.260 0.270 0.245 0.300 9,707,000 0.2630 -8.47%
2022-10-27 0 0.295 0.285 0.295 0.285 0.310 2,820,000 827,325 0.2934 0.295 0.285 0.295 0.285 0.310 2,820,000 0.2934 -3.28%
2022-10-26 0 0.305 0.295 0.305 0.295 0.315 1,111,000 337,565 0.3038 0.305 0.295 0.305 0.295 0.315 1,111,000 0.3038 3.39%
2022-10-25 0 0.295 0.295 0.300 0.285 0.310 1,391,000 415,765 0.2989 0.295 0.295 0.300 0.285 0.310 1,391,000 0.2989 0.00%
2022-10-24 0 0.295 0.285 0.295 0.275 0.315 3,269,000 944,995 0.2891 0.295 0.285 0.295 0.275 0.315 3,269,000 0.2891 -3.28%
2022-10-21 0 0.305 0.300 0.305 0.295 0.315 2,650,000 800,400 0.3020 0.305 0.300 0.305 0.295 0.315 2,650,000 0.3020 -3.17%
2022-10-20 0 0.315 0.310 0.315 0.290 0.315 3,208,000 967,580 0.3016 0.315 0.310 0.315 0.290 0.315 3,208,000 0.3016 -1.56%
2022-10-19 0 0.320 0.315 0.320 0.315 0.335 2,983,000 951,150 0.3189 0.320 0.315 0.320 0.315 0.335 2,983,000 0.3189 -4.48%
2022-10-18 0 0.335 0.330 0.335 0.330 0.340 688,000 229,805 0.3340 0.335 0.330 0.335 0.330 0.340 688,000 0.3340 1.52%
2022-10-17 0 0.330 0.325 0.330 0.325 0.340 1,162,000 383,575 0.3301 0.330 0.325 0.330 0.325 0.340 1,162,000 0.3301 -2.94%
2022-10-14 0 0.340 0.330 0.340 0.330 0.340 2,160,000 724,445 0.3354 0.340 0.330 0.340 0.330 0.340 2,160,000 0.3354 3.03%
2022-10-13 0 0.330 0.320 0.330 0.325 0.350 817,000 272,345 0.3333 0.330 0.320 0.330 0.325 0.350 817,000 0.3333 -4.35%
2022-10-12 0 0.345 0.340 0.345 0.315 0.350 6,460,000 2,193,060 0.3395 0.345 0.340 0.345 0.315 0.350 6,460,000 0.3395 2.99%
2022-10-11 0 0.335 0.330 0.335 0.335 0.350 978,000 331,440 0.3389 0.335 0.330 0.335 0.335 0.350 978,000 0.3389 -1.47%
2022-10-10 0 0.340 0.335 0.340 0.335 0.370 2,880,000 991,940 0.3444 0.340 0.335 0.340 0.335 0.370 2,880,000 0.3444 -6.85%
2022-10-07 0 0.365 0.360 0.365 0.355 0.390 1,594,000 587,135 0.3683 0.365 0.360 0.365 0.355 0.390 1,594,000 0.3683 -5.19%
2022-10-06 0 0.385 0.380 0.385 0.380 0.400 1,308,000 507,860 0.3883 0.385 0.380 0.385 0.380 0.400 1,308,000 0.3883 1.32%
2022-10-05 0 0.380 0.375 0.380 0.375 0.390 3,000,000 1,145,705 0.3819 0.380 0.375 0.380 0.375 0.390 3,000,000 0.3819 4.11%
2022-10-03 0 0.365 0.360 0.365 0.345 0.365 8,632,000 3,110,945 0.3604 0.365 0.360 0.365 0.345 0.365 8,632,000 0.3604 0.00%
2022-09-30 0 0.365 0.360 0.365 0.330 0.380 8,978,000 3,130,645 0.3487 0.365 0.360 0.365 0.330 0.380 8,978,000 0.3487 -2.67%
2022-09-29 0 0.375 0.365 0.375 0.360 0.445 21,864,000 8,700,695 0.3979 0.375 0.365 0.375 0.360 0.445 21,864,000 0.3979 -14.77%
2022-09-28 0 0.440 0.430 0.440 0.415 0.460 13,920,000 6,029,330 0.4331 0.440 0.430 0.440 0.415 0.460 13,920,000 0.4331 -5.38%
2022-09-27 0 0.465 0.460 0.465 0.445 0.510 13,248,000 6,217,870 0.4693 0.465 0.460 0.465 0.445 0.510 13,248,000 0.4693 -7.00%
2022-09-26 0 0.500 0.500 0.510 0.495 0.550 5,089,000 2,599,360 0.5108 0.500 0.500 0.510 0.495 0.550 5,089,000 0.5108 -9.09%
2022-09-23 0 0.550 0.540 0.550 0.530 0.550 1,219,000 658,000 0.5398 0.550 0.540 0.550 0.530 0.550 1,219,000 0.5398 -1.79%
2022-09-22 0 0.560 0.540 0.560 0.540 0.560 1,267,000 697,030 0.5501 0.560 0.540 0.560 0.540 0.560 1,267,000 0.5501 0.00%
2022-09-21 0 0.560 0.540 0.560 0.540 0.570 1,340,000 740,550 0.5526 0.560 0.540 0.560 0.540 0.570 1,340,000 0.5526 -1.75%
2022-09-20 0 0.570 0.560 0.570 0.550 0.580 1,634,000 908,050 0.5557 0.570 0.560 0.570 0.550 0.580 1,634,000 0.5557 0.00%
2022-09-19 0 0.570 0.560 0.570 0.550 0.580 1,419,000 802,050 0.5652 0.570 0.560 0.570 0.550 0.580 1,419,000 0.5652 1.79%
2022-09-16 0 0.560 0.550 0.560 0.520 0.570 1,807,000 993,800 0.5500 0.560 0.550 0.560 0.520 0.570 1,807,000 0.5500 1.82%
2022-09-15 0 0.550 0.540 0.550 0.540 0.560 1,097,000 600,270 0.5472 0.550 0.540 0.550 0.540 0.560 1,097,000 0.5472 0.00%
2022-09-14 0 0.550 0.530 0.550 0.530 0.550 814,000 443,170 0.5444 0.550 0.530 0.550 0.530 0.550 814,000 0.5444 0.00%
2022-09-13 0 0.550 0.540 0.550 0.550 0.600 3,233,000 1,852,200 0.5729 0.550 0.540 0.550 0.550 0.600 3,233,000 0.5729 -3.51%
2022-09-09 0 0.570 0.560 0.570 0.540 0.570 3,965,000 2,225,210 0.5612 0.570 0.560 0.570 0.540 0.570 3,965,000 0.5612 5.56%
2022-09-08 0 0.540 0.530 0.540 0.520 0.550 4,087,000 2,188,150 0.5354 0.540 0.530 0.540 0.520 0.550 4,087,000 0.5354 1.89%
2022-09-07 0 0.530 0.520 0.530 0.510 0.570 8,056,000 4,207,610 0.5223 0.530 0.520 0.530 0.510 0.570 8,056,000 0.5223 -5.36%
2022-09-06 0 0.560 0.560 0.570 0.540 0.610 13,773,000 7,902,410 0.5738 0.560 0.560 0.570 0.540 0.610 13,773,000 0.5738 -5.08%
2022-09-05 0 0.590 0.590 0.600 0.590 0.630 1,530,000 921,150 0.6021 0.590 0.590 0.600 0.590 0.630 1,530,000 0.6021 -4.84%
2022-09-02 0 0.620 0.600 0.620 0.590 0.620 3,272,000 1,977,900 0.6045 0.620 0.600 0.620 0.590 0.620 3,272,000 0.6045 3.33%
2022-09-01 0 0.600 0.600 0.610 0.590 0.620 8,762,000 5,275,090 0.6020 0.600 0.600 0.610 0.590 0.620 8,762,000 0.6020 -3.23%
2022-08-31 0 0.620 0.610 0.620 0.600 0.670 9,205,000 5,726,400 0.6221 0.620 0.610 0.620 0.600 0.670 9,205,000 0.6221 -7.46%
2022-08-30 0 0.670 0.660 0.670 0.640 0.680 3,073,000 2,042,690 0.6647 0.670 0.660 0.670 0.640 0.680 3,073,000 0.6647 3.08%
2022-08-29 0 0.650 0.640 0.660 0.640 0.670 2,591,000 1,684,420 0.6501 0.650 0.640 0.660 0.640 0.670 2,591,000 0.6501 -2.99%
2022-08-26 0 0.670 0.660 0.670 0.650 0.680 1,551,000 1,027,100 0.6622 0.670 0.660 0.670 0.650 0.680 1,551,000 0.6622 1.52%
2022-08-25 0 0.660 0.650 0.660 0.640 0.660 1,604,000 1,046,670 0.6525 0.660 0.650 0.660 0.640 0.660 1,604,000 0.6525 4.76%
2022-08-24 0 0.630 0.630 0.640 0.620 0.700 27,419,000 17,858,690 0.6513 0.630 0.630 0.640 0.620 0.700 27,419,000 0.6513 -7.35%
2022-08-23 0 0.680 0.680 0.690 0.680 0.760 15,702,000 11,065,030 0.7047 0.680 0.680 0.690 0.680 0.760 15,702,000 0.7047 -8.11%
2022-08-22 0 0.740 0.740 0.750 0.650 0.760 8,613,000 6,189,740 0.7187 0.740 0.740 0.750 0.650 0.760 8,613,000 0.7187 10.45%
2022-08-19 0 0.670 0.660 0.670 0.610 0.670 8,420,000 5,456,720 0.6481 0.670 0.660 0.670 0.610 0.670 8,420,000 0.6481 8.06%
2022-08-18 0 0.620 0.610 0.620 0.600 0.630 2,431,000 1,498,170 0.6163 0.620 0.610 0.620 0.600 0.630 2,431,000 0.6163 1.64%
2022-08-17 0 0.610 0.610 0.620 0.610 0.680 12,372,000 7,688,790 0.6215 0.610 0.610 0.620 0.610 0.680 12,372,000 0.6215 -4.69%
2022-08-16 0 0.640 0.630 0.640 0.600 0.650 5,423,000 3,356,630 0.6190 0.640 0.630 0.640 0.600 0.650 5,423,000 0.6190 -1.54%
2022-08-15 0 0.650 0.640 0.650 0.640 0.670 2,601,000 1,677,110 0.6448 0.650 0.640 0.650 0.640 0.670 2,601,000 0.6448 0.00%
2022-08-12 0 0.650 0.640 0.650 0.620 0.650 1,162,000 738,410 0.6355 0.650 0.640 0.650 0.620 0.650 1,162,000 0.6355 1.56%
2022-08-11 0 0.640 0.630 0.640 0.600 0.650 5,816,000 3,607,060 0.6202 0.640 0.630 0.640 0.600 0.650 5,816,000 0.6202 0.00%
2022-08-10 0 0.640 0.620 0.640 0.630 0.660 3,919,000 2,490,060 0.6354 0.640 0.620 0.640 0.630 0.660 3,919,000 0.6354 -4.48%
2022-08-09 0 0.670 0.650 0.670 0.630 0.690 7,050,000 4,641,800 0.6584 0.670 0.650 0.670 0.630 0.690 7,050,000 0.6584 0.00%
2022-08-08 0 0.670 0.660 0.670 0.640 0.670 1,701,000 1,106,300 0.6504 0.670 0.660 0.670 0.640 0.670 1,701,000 0.6504 1.52%
2022-08-05 0 0.660 0.640 0.660 0.640 0.680 3,735,000 2,444,950 0.6546 0.660 0.640 0.660 0.640 0.680 3,735,000 0.6546 1.54%
2022-08-04 0 0.650 0.640 0.650 0.630 0.650 1,644,000 1,051,060 0.6393 0.650 0.640 0.650 0.630 0.650 1,644,000 0.6393 1.56%
2022-08-03 0 0.640 0.630 0.640 0.600 0.650 5,557,000 3,474,280 0.6252 0.640 0.630 0.640 0.600 0.650 5,557,000 0.6252 1.59%
2022-08-02 0 0.630 0.620 0.630 0.590 0.690 9,967,000 6,068,040 0.6088 0.630 0.620 0.630 0.590 0.690 9,967,000 0.6088 -8.70%
2022-08-01 0 0.690 0.690 0.700 0.690 0.800 5,652,000 4,075,650 0.7211 0.690 0.690 0.700 0.690 0.800 5,652,000 0.7211 -10.39%
2022-07-29 0 0.770 0.760 0.770 0.760 0.810 10,638,000 8,376,100 0.7874 0.770 0.760 0.770 0.760 0.810 10,638,000 0.7874 -4.94%
2022-07-28 0 0.810 0.800 0.810 0.780 0.820 5,859,000 4,670,550 0.7972 0.810 0.800 0.810 0.780 0.820 5,859,000 0.7972 1.25%
2022-07-27 0 0.800 0.780 0.800 0.760 0.800 2,756,000 2,148,950 0.7797 0.800 0.780 0.800 0.760 0.800 2,756,000 0.7797 0.00%
2022-07-26 0 0.800 0.790 0.800 0.780 0.830 5,565,000 4,454,770 0.8005 0.800 0.790 0.800 0.780 0.830 5,565,000 0.8005 1.27%
2022-07-25 0 0.790 0.790 0.800 0.780 0.840 6,279,737 4,998,052 0.7959 0.790 0.790 0.800 0.780 0.840 6,279,737 0.7959 -4.82%
2022-07-22 0 0.830 0.830 0.840 0.810 0.870 14,968,000 12,602,210 0.8419 0.830 0.830 0.840 0.810 0.870 14,968,000 0.8419 -1.19%
2022-07-21 0 0.840 0.830 0.840 0.750 0.840 9,953,000 8,063,440 0.8102 0.840 0.830 0.840 0.750 0.840 9,953,000 0.8102 10.53%
2022-07-20 0 0.760 0.750 0.760 0.740 0.780 5,163,000 3,902,460 0.7559 0.760 0.750 0.760 0.740 0.780 5,163,000 0.7559 2.70%
2022-07-19 0 0.740 0.740 0.750 0.740 0.950 62,462,000 52,924,870 0.8473 0.740 0.740 0.750 0.740 0.950 62,462,000 0.8473 -1.33%
2022-07-18 0 0.750 0.750 0.760 0.680 0.760 23,824,000 17,249,740 0.7240 0.750 0.750 0.760 0.680 0.760 23,824,000 0.7240 10.29%
2022-07-15 0 0.680 0.680 0.690 0.670 0.730 19,793,000 13,835,490 0.6990 0.680 0.680 0.690 0.670 0.730 19,793,000 0.6990 -2.86%
2022-07-14 0 0.700 0.700 0.710 0.500 0.720 73,799,000 47,134,430 0.6387 0.700 0.700 0.710 0.500 0.720 73,799,000 0.6387 37.25%
2022-07-13 0 0.510 0.500 0.510 0.495 0.520 3,072,000 1,546,765 0.5035 0.510 0.500 0.510 0.495 0.520 3,072,000 0.5035 -1.92%
2022-07-12 0 0.520 0.510 0.520 0.490 0.530 2,286,000 1,183,440 0.5177 0.520 0.510 0.520 0.490 0.530 2,286,000 0.5177 4.00%
2022-07-11 0 0.500 0.500 0.510 0.500 0.510 1,468,000 734,110 0.5001 0.500 0.500 0.510 0.500 0.510 1,468,000 0.5001 -1.96%
2022-07-08 0 0.510 0.510 0.520 0.510 0.530 2,138,000 1,097,040 0.5131 0.510 0.510 0.520 0.510 0.530 2,138,000 0.5131 -1.92%
2022-07-07 0 0.520 0.500 0.520 0.485 0.520 2,860,000 1,438,685 0.5030 0.520 0.500 0.520 0.485 0.520 2,860,000 0.5030 5.05%
2022-07-06 0 0.495 0.495 0.500 0.485 0.510 4,373,000 2,180,300 0.4986 0.495 0.495 0.500 0.485 0.510 4,373,000 0.4986 -4.81%
2022-07-05 0 0.520 0.510 0.520 0.500 0.530 4,574,000 2,365,240 0.5171 0.520 0.510 0.520 0.500 0.530 4,574,000 0.5171 4.00%
2022-07-04 0 0.500 0.500 0.510 0.495 0.530 4,856,000 2,454,545 0.5055 0.500 0.500 0.510 0.495 0.530 4,856,000 0.5055 -3.85%
2022-06-30 0 0.520 0.510 0.520 0.500 0.550 7,469,000 3,885,780 0.5203 0.520 0.510 0.520 0.500 0.550 7,469,000 0.5203 -1.89%
2022-06-29 0 0.530 0.530 0.540 0.510 0.550 8,785,000 4,659,940 0.5304 0.530 0.530 0.540 0.510 0.550 8,785,000 0.5304 1.92%
2022-06-28 0 0.520 0.510 0.520 0.495 0.540 11,725,000 6,085,595 0.5190 0.520 0.510 0.520 0.495 0.540 11,725,000 0.5190 -1.89%
2022-06-27 0 0.530 0.530 0.540 0.445 0.550 44,529,000 21,926,802 0.4924 0.530 0.530 0.540 0.445 0.550 44,529,000 0.4924 15.22%
2022-06-24 0 0.460 0.450 0.460 0.445 0.495 16,544,000 7,723,440 0.4668 0.460 0.450 0.460 0.445 0.495 16,544,000 0.4668 3.37%
2022-06-23 0 0.445 0.445 0.455 0.430 0.465 9,652,000 4,364,220 0.4522 0.445 0.445 0.455 0.430 0.465 9,652,000 0.4522 1.14%
2022-06-22 0 0.440 0.435 0.440 0.420 0.480 11,384,000 5,047,625 0.4434 0.440 0.435 0.440 0.420 0.480 11,384,000 0.4434 -8.33%
2022-06-21 0 0.480 0.475 0.480 0.460 0.480 3,377,000 1,595,780 0.4725 0.480 0.475 0.480 0.460 0.480 3,377,000 0.4725 3.23%
2022-06-20 0 0.465 0.460 0.465 0.435 0.475 13,530,000 6,113,270 0.4518 0.465 0.460 0.465 0.435 0.475 13,530,000 0.4518 -3.12%
2022-06-17 0 0.480 0.475 0.480 0.465 0.520 24,599,000 11,869,200 0.4825 0.480 0.475 0.480 0.465 0.520 24,599,000 0.4825 -5.88%
2022-06-16 0 0.510 0.500 0.510 0.510 0.560 29,839,000 15,697,810 0.5261 0.510 0.500 0.510 0.510 0.560 29,839,000 0.5261 -5.56%
2022-06-15 0 0.540 0.540 0.550 0.520 0.590 19,708,000 10,981,405 0.5572 0.540 0.540 0.550 0.520 0.590 19,708,000 0.5572 -6.90%
2022-06-14 0 0.580 0.570 0.580 0.495 0.600 40,361,000 22,181,765 0.5496 0.580 0.570 0.580 0.495 0.600 40,361,000 0.5496 16.00%
2022-06-13 0 0.500 0.500 0.510 0.500 0.560 82,172,000 42,990,730 0.5232 0.500 0.500 0.510 0.500 0.560 82,172,000 0.5232 -12.28%
2022-06-10 0 0.570 0.570 0.580 0.570 0.680 962,877,000 593,994,820 0.6169 0.570 0.570 0.580 0.570 0.680 962,877,000 0.6169 -9.52%
2022-06-09 0 0.630 0.630 0.640 0.590 0.720 90,808,000 58,399,150 0.6431 0.630 0.630 0.640 0.590 0.720 90,808,000 0.6431 -1.56%
2022-06-08 0 0.640 0.640 0.650 0.630 0.800 171,079,000 123,590,940 0.7224 0.640 0.640 0.650 0.630 0.800 171,079,000 0.7224 -18.99%
2022-06-07 0 0.790 0.790 0.800 0.780 0.870 80,807,000 66,096,970 0.8180 0.790 0.790 0.800 0.780 0.870 80,807,000 0.8180 -7.06%
2022-06-06 0 0.850 0.840 0.850 0.810 0.890 143,804,000 122,624,070 0.8527 0.850 0.840 0.850 0.810 0.890 143,804,000 0.8527 -2.30%
2022-06-02 0 0.870 0.870 0.880 0.860 0.940 271,979,000 243,167,670 0.8941 0.870 0.870 0.880 0.860 0.940 271,979,000 0.8941 -2.25%
2022-06-01 0 0.890 0.880 0.890 0.840 0.920 117,412,000 102,043,845 0.8691 0.890 0.880 0.890 0.840 0.920 117,412,000 0.8691 4.71%
2022-05-31 0 0.850 0.850 0.860 0.830 0.890 85,621,000 73,825,875 0.8622 0.850 0.850 0.860 0.830 0.890 85,621,000 0.8622 1.19%
2022-05-30 0 0.840 0.830 0.840 0.790 0.870 209,708,000 174,096,370 0.8302 0.840 0.830 0.840 0.790 0.870 209,708,000 0.8302 3.70%
2022-05-27 0 0.810 0.810 0.820 0.790 0.920 536,411,000 457,655,900 0.8532 0.810 0.810 0.820 0.790 0.920 536,411,000 0.8532 -4.71%
2022-05-26 0 0.850 0.840 0.850 0.810 0.910 403,741,000 344,396,440 0.8530 0.850 0.840 0.850 0.810 0.910 403,741,000 0.8530 4.94%
2022-05-25 0 0.810 0.810 0.820 0.800 0.830 20,228,000 16,446,860 0.8131 0.810 0.810 0.820 0.800 0.830 20,228,000 0.8131 2.53%
2022-05-24 0 0.790 0.790 0.800 0.780 0.840 37,104,000 30,055,655 0.8100 0.790 0.790 0.800 0.780 0.840 37,104,000 0.8100 -1.25%
2022-05-23 0 0.800 0.800 0.810 0.750 0.980 175,406,500 146,691,060 0.8363 0.800 0.800 0.810 0.750 0.980 175,406,500 0.8363 0.00%
2022-05-20 0 0.800 0.800 0.810 0.800 0.850 9,910,827 8,171,686 0.8245 0.800 0.800 0.810 0.800 0.850 9,910,827 0.8245 -3.61%
2022-05-19 0 0.830 0.820 0.830 0.740 0.840 22,634,000 18,097,570 0.7996 0.830 0.820 0.830 0.740 0.840 22,634,000 0.7996 6.41%
2022-05-18 0 0.780 0.770 0.780 0.760 0.810 11,614,000 9,082,960 0.7821 0.780 0.770 0.780 0.760 0.810 11,614,000 0.7821 -2.50%
2022-05-17 0 0.800 0.800 0.810 0.680 0.850 52,520,000 41,068,310 0.7820 0.800 0.800 0.810 0.680 0.850 52,520,000 0.7820 11.11%
2022-05-16 0 0.720 0.710 0.720 0.680 0.750 18,006,000 12,740,220 0.7076 0.720 0.710 0.720 0.680 0.750 18,006,000 0.7076 4.35%
2022-05-13 0 0.690 0.690 0.700 0.640 0.730 23,437,000 16,283,970 0.6948 0.690 0.690 0.700 0.640 0.730 23,437,000 0.6948 6.15%
2022-05-12 0 0.650 0.640 0.650 0.640 0.830 218,773,000 152,729,080 0.6981 0.650 0.640 0.650 0.640 0.830 218,773,000 0.6981 -20.73%
2022-05-11 0 0.820 0.820 0.830 0.790 0.950 66,636,000 56,208,080 0.8435 0.820 0.820 0.830 0.790 0.950 66,636,000 0.8435 1.23%
2022-05-10 0 0.810 0.800 0.810 0.530 1.040 162,364,000 113,171,940 0.6970 0.810 0.800 0.810 0.530 1.040 162,364,000 0.6970 26.56%
2022-05-06 0 0.640 0.640 0.650 0.540 0.700 356,302,000 226,705,310 0.6363 0.640 0.640 0.650 0.540 0.700 356,302,000 0.6363 -7.25%
2022-05-05 0 0.690 0.690 0.700 0.690 0.790 534,185,000 396,942,880 0.7431 0.690 0.690 0.700 0.690 0.790 534,185,000 0.7431 0.00%
2022-05-04 0 0.690 0.670 0.690 0.590 0.740 199,977,000 136,973,730 0.6849 0.690 0.670 0.690 0.590 0.740 199,977,000 0.6849 21.05%
2022-05-03 0 0.570 0.560 0.570 0.540 0.600 42,194,000 24,057,810 0.5702 0.570 0.560 0.570 0.540 0.600 42,194,000 0.5702 0.00%
2022-04-29 0 0.570 0.560 0.570 0.520 0.600 21,072,000 12,022,760 0.5706 0.570 0.560 0.570 0.520 0.600 21,072,000 0.5706 9.62%
2022-04-28 0 0.520 0.510 0.520 0.490 0.560 13,115,000 6,885,050 0.5250 0.520 0.510 0.520 0.490 0.560 13,115,000 0.5250 4.00%
2022-04-27 0 0.500 0.500 0.510 0.500 0.620 69,381,000 37,420,700 0.5394 0.500 0.500 0.510 0.500 0.620 69,381,000 0.5394 -15.25%
2022-04-26 0 0.590 0.590 0.600 0.510 0.730 192,897,000 117,460,300 0.6089 0.590 0.590 0.600 0.510 0.730 192,897,000 0.6089 -3.28%
2022-04-25 0 0.610 0.610 0.630 0.405 0.770 178,989,000 102,315,945 0.5716 0.610 0.610 0.630 0.405 0.770 178,989,000 0.5716 45.24%
2022-04-22 0 0.420 0.420 0.425 0.385 0.445 17,560,000 7,343,900 0.4182 0.420 0.420 0.425 0.385 0.445 17,560,000 0.4182 0.00%
2022-04-21 0 0.420 0.415 0.420 0.405 0.470 22,819,000 9,669,125 0.4237 0.420 0.415 0.420 0.405 0.470 22,819,000 0.4237 -7.69%
2022-04-20 0 0.455 0.450 0.455 0.415 0.485 21,384,000 9,699,630 0.4536 0.455 0.450 0.455 0.415 0.485 21,384,000 0.4536 8.33%
2022-04-19 0 0.420 0.415 0.420 0.395 0.445 24,481,000 10,185,655 0.4161 0.420 0.415 0.420 0.395 0.445 24,481,000 0.4161 -1.18%
2022-04-14 0 0.425 0.425 0.435 0.385 0.620 215,115,000 103,570,715 0.4815 0.425 0.425 0.435 0.385 0.620 215,115,000 0.4815 -18.27%
2022-04-13 0 0.520 0.510 0.520 0.385 0.560 48,940,000 23,163,585 0.4733 0.520 0.510 0.520 0.385 0.560 48,940,000 0.4733 23.81%
2022-04-12 0 0.420 0.420 0.425 0.405 0.540 59,919,000 27,203,065 0.4540 0.420 0.420 0.425 0.405 0.540 59,919,000 0.4540 -22.22%
2022-04-11 0 0.540 0.530 0.540 0.500 0.620 64,115,000 36,330,710 0.5666 0.540 0.530 0.540 0.500 0.620 64,115,000 0.5666 8.00%
2022-04-08 0 0.500 0.490 0.500 0.420 0.560 55,208,000 27,590,860 0.4998 0.500 0.490 0.500 0.420 0.560 55,208,000 0.4998 17.65%
2022-04-07 0 0.425 0.425 0.430 0.405 0.470 5,806,000 2,542,600 0.4379 0.425 0.425 0.430 0.405 0.470 5,806,000 0.4379 -7.61%
2022-04-06 0 0.460 0.460 0.470 0.460 0.520 7,645,000 3,683,755 0.4819 0.460 0.460 0.470 0.460 0.520 7,645,000 0.4819 -8.00%
2022-04-04 0 0.500 0.495 0.500 0.460 0.520 17,898,000 8,883,935 0.4964 0.500 0.495 0.500 0.460 0.520 17,898,000 0.4964 6.38%
2022-04-01 0 0.470 0.460 0.470 0.420 0.480 8,504,000 3,830,970 0.4505 0.470 0.460 0.470 0.420 0.480 8,504,000 0.4505 9.30%
2022-03-31 0 0.430 0.430 0.435 0.420 0.510 50,129,000 23,230,225 0.4634 0.430 0.430 0.435 0.420 0.510 50,129,000 0.4634 6.17%
2022-03-30 0 0.405 0.400 0.405 0.305 0.420 18,740,000 7,051,520 0.3763 0.405 0.400 0.405 0.305 0.420 18,740,000 0.3763 24.62%
2022-03-29 0 0.325 0.315 0.325 0.310 0.330 5,771,000 1,866,015 0.3233 0.325 0.315 0.325 0.310 0.330 5,771,000 0.3233 -4.41%
2022-03-28 0 0.340 0.330 0.340 0.310 0.350 6,681,000 2,180,390 0.3264 0.340 0.330 0.340 0.310 0.350 6,681,000 0.3264 -4.23%
2022-03-25 0 0.355 0.340 0.355 0.340 0.365 1,268,000 439,865 0.3469 0.355 0.340 0.355 0.340 0.365 1,268,000 0.3469 -1.39%
2022-03-24 0 0.360 0.350 0.360 0.340 0.360 1,970,000 694,875 0.3527 0.360 0.350 0.360 0.340 0.360 1,970,000 0.3527 4.35%
2022-03-23 0 0.345 0.340 0.345 0.330 0.350 1,763,000 596,840 0.3385 0.345 0.340 0.345 0.330 0.350 1,763,000 0.3385 4.55%
2022-03-22 0 0.330 0.330 0.335 0.330 0.345 1,157,000 391,305 0.3382 0.330 0.330 0.335 0.330 0.345 1,157,000 0.3382 -1.49%
2022-03-21 0 0.335 0.325 0.335 0.295 0.345 4,790,000 1,533,650 0.3202 0.335 0.325 0.335 0.295 0.345 4,790,000 0.3202 1.52%
2022-03-18 0 0.330 0.320 0.330 0.320 0.335 1,326,000 432,420 0.3261 0.330 0.320 0.330 0.320 0.335 1,326,000 0.3261 4.76%
2022-03-17 0 0.315 0.315 0.320 0.300 0.335 3,467,000 1,083,540 0.3125 0.315 0.315 0.320 0.300 0.335 3,467,000 0.3125 -1.56%
2022-03-16 0 0.320 0.315 0.320 0.305 0.330 2,453,000 773,420 0.3153 0.320 0.315 0.320 0.305 0.330 2,453,000 0.3153 4.92%
2022-03-15 0 0.305 0.290 0.305 0.280 0.350 9,102,000 2,667,320 0.2930 0.305 0.290 0.305 0.280 0.350 9,102,000 0.2930 -10.29%
2022-03-14 0 0.340 0.330 0.340 0.330 0.365 1,761,000 606,210 0.3442 0.340 0.330 0.340 0.330 0.365 1,761,000 0.3442 -6.85%
2022-03-11 0 0.365 0.350 0.365 0.340 0.370 1,315,000 465,985 0.3544 0.365 0.350 0.365 0.340 0.370 1,315,000 0.3544 0.00%
2022-03-10 0 0.365 0.360 0.375 0.355 0.370 1,296,000 465,785 0.3594 0.365 0.360 0.375 0.355 0.370 1,296,000 0.3594 -1.35%
2022-03-09 0 0.370 0.360 0.370 0.360 0.380 2,252,000 824,430 0.3661 0.370 0.360 0.370 0.360 0.380 2,252,000 0.3661 -1.33%
2022-03-08 0 0.375 0.360 0.375 0.355 0.385 2,074,000 774,745 0.3736 0.375 0.360 0.375 0.355 0.385 2,074,000 0.3736 -2.60%
2022-03-07 0 0.385 0.380 0.385 0.375 0.400 5,310,000 2,039,165 0.3840 0.385 0.380 0.385 0.375 0.400 5,310,000 0.3840 2.67%
2022-03-04 0 0.375 0.360 0.370 0.370 0.380 3,263,000 1,220,495 0.3740 0.375 0.360 0.370 0.370 0.380 3,263,000 0.3740 0.00%
2022-03-03 0 0.375 0.370 0.375 0.370 0.380 3,825,000 1,433,185 0.3747 0.375 0.370 0.375 0.370 0.380 3,825,000 0.3747 0.00%
2022-03-02 0 0.375 0.370 0.375 0.355 0.385 5,466,000 2,042,605 0.3737 0.375 0.370 0.375 0.355 0.385 5,466,000 0.3737 5.63%
2022-03-01 0 0.355 0.340 0.355 0.335 0.375 15,667,000 5,411,245 0.3454 0.355 0.340 0.355 0.335 0.375 15,667,000 0.3454 2.90%
2022-02-28 0 0.345 0.340 0.345 0.340 0.375 3,056,000 1,077,175 0.3525 0.345 0.340 0.345 0.340 0.375 3,056,000 0.3525 -6.76%
2022-02-25 0 0.370 0.370 0.375 0.365 0.380 728,000 271,490 0.3729 0.370 0.370 0.375 0.365 0.380 728,000 0.3729 1.37%
2022-02-24 0 0.365 0.355 0.365 0.350 0.375 2,309,000 830,860 0.3598 0.365 0.355 0.365 0.350 0.375 2,309,000 0.3598 -3.95%
2022-02-23 0 0.380 0.375 0.380 0.375 0.395 2,087,000 798,200 0.3825 0.380 0.375 0.380 0.375 0.395 2,087,000 0.3825 0.00%
2022-02-22 0 0.380 0.370 0.380 0.375 0.395 4,817,000 1,844,005 0.3828 0.380 0.370 0.380 0.375 0.395 4,817,000 0.3828 1.33%
2022-02-21 0 0.375 0.375 0.380 0.375 0.385 1,363,000 517,775 0.3799 0.375 0.375 0.380 0.375 0.385 1,363,000 0.3799 0.00%
2022-02-18 0 0.375 0.375 0.380 0.375 0.380 946,000 357,620 0.3780 0.375 0.375 0.380 0.375 0.380 946,000 0.3780 0.00%
2022-02-17 0 0.375 0.370 0.375 0.365 0.380 1,288,000 479,390 0.3722 0.375 0.370 0.375 0.365 0.380 1,288,000 0.3722 0.00%
2022-02-16 0 0.375 0.370 0.375 0.365 0.380 3,565,000 1,333,035 0.3739 0.375 0.370 0.375 0.365 0.380 3,565,000 0.3739 2.74%
2022-02-15 0 0.365 0.365 0.375 0.365 0.380 2,144,000 800,665 0.3734 0.365 0.365 0.375 0.365 0.380 2,144,000 0.3734 -1.35%
2022-02-14 0 0.370 0.370 0.380 0.365 0.380 2,302,000 853,950 0.3710 0.370 0.370 0.380 0.365 0.380 2,302,000 0.3710 2.78%
2022-02-11 0 0.360 0.360 0.365 0.350 0.380 839,000 302,050 0.3600 0.360 0.360 0.365 0.350 0.380 839,000 0.3600 -5.26%
2022-02-10 0 0.380 0.370 0.380 0.365 0.385 785,000 292,850 0.3731 0.380 0.370 0.380 0.365 0.385 785,000 0.3731 0.00%
2022-02-09 0 0.380 0.370 0.380 0.370 0.385 739,000 276,160 0.3737 0.380 0.370 0.380 0.370 0.385 739,000 0.3737 -1.30%
2022-02-08 0 0.385 0.380 0.385 0.360 0.385 2,219,000 830,730 0.3744 0.385 0.380 0.385 0.360 0.385 2,219,000 0.3744 1.32%
2022-02-07 0 0.380 0.375 0.380 0.370 0.385 1,804,000 676,540 0.3750 0.380 0.375 0.380 0.370 0.385 1,804,000 0.3750 1.33%
2022-02-04 0 0.375 0.370 0.375 0.360 0.380 5,241,000 1,959,445 0.3739 0.375 0.370 0.375 0.360 0.380 5,241,000 0.3739 5.63%
2022-01-31 0 0.355 0.355 0.360 0.340 0.360 1,382,000 489,555 0.3542 0.355 0.355 0.360 0.340 0.360 1,382,000 0.3542 2.90%
2022-01-28 0 0.345 0.345 0.350 0.335 0.360 3,256,000 1,150,540 0.3534 0.345 0.345 0.350 0.335 0.360 3,256,000 0.3534 -1.43%
2022-01-27 0 0.350 0.330 0.350 0.325 0.350 1,272,000 426,350 0.3352 0.350 0.330 0.350 0.325 0.350 1,272,000 0.3352 1.45%
2022-01-26 0 0.345 0.335 0.350 0.330 0.355 3,922,000 1,357,365 0.3461 0.345 0.335 0.350 0.330 0.355 3,922,000 0.3461 4.55%
2022-01-25 0 0.330 0.315 0.330 0.320 0.330 466,000 149,750 0.3214 0.330 0.315 0.330 0.320 0.330 466,000 0.3214 -1.49%
2022-01-24 0 0.335 0.325 0.335 0.310 0.340 3,239,000 1,037,300 0.3203 0.335 0.325 0.335 0.310 0.340 3,239,000 0.3203 3.08%
2022-01-21 0 0.325 0.310 0.325 0.310 0.325 26,000 8,115 0.3121 0.325 0.310 0.325 0.310 0.325 26,000 0.3121 0.00%
2022-01-20 0 0.325 0.310 0.325 0.310 0.340 595,000 191,945 0.3226 0.325 0.310 0.325 0.310 0.340 595,000 0.3226 0.00%
2022-01-19 0 0.325 0.325 0.335 0.325 0.340 396,000 131,115 0.3311 0.325 0.325 0.335 0.325 0.340 396,000 0.3311 0.00%
2022-01-18 0 0.325 0.325 0.330 0.325 0.340 574,000 191,440 0.3335 0.325 0.325 0.330 0.325 0.340 574,000 0.3335 -4.41%
2022-01-17 0 0.340 0.325 0.340 0.320 0.340 1,187,000 392,925 0.3310 0.340 0.325 0.340 0.320 0.340 1,187,000 0.3310 3.03%
2022-01-14 0 0.330 0.325 0.335 0.320 0.335 2,219,000 731,875 0.3298 0.330 0.325 0.335 0.320 0.335 2,219,000 0.3298 1.54%
2022-01-13 0 0.325 0.320 0.325 0.310 0.325 4,345,000 1,384,625 0.3187 0.325 0.320 0.325 0.310 0.325 4,345,000 0.3187 4.84%
2022-01-12 0 0.310 0.310 0.315 0.310 0.330 356,000 110,400 0.3101 0.310 0.310 0.315 0.310 0.330 356,000 0.3101 1.64%
2022-01-11 0 0.305 0.305 0.320 0.305 0.310 332,000 102,760 0.3095 0.305 0.305 0.320 0.305 0.310 332,000 0.3095 -4.69%
2022-01-10 0 0.320 0.315 0.320 0.315 0.325 1,066,000 341,710 0.3206 0.320 0.315 0.320 0.315 0.325 1,066,000 0.3206 1.59%
2022-01-07 0 0.315 0.310 0.315 0.305 0.335 1,297,000 408,860 0.3152 0.315 0.310 0.315 0.305 0.335 1,297,000 0.3152 1.61%
2022-01-06 0 0.310 0.295 0.310 0.300 0.315 1,172,000 352,805 0.3010 0.310 0.295 0.310 0.300 0.315 1,172,000 0.3010 1.64%
2022-01-05 0 0.305 0.300 0.310 0.300 0.325 765,000 235,850 0.3083 0.305 0.300 0.310 0.300 0.325 765,000 0.3083 -3.17%
2022-01-04 0 0.315 0.305 0.315 0.305 0.315 100,000 31,010 0.3101 0.315 0.305 0.315 0.305 0.315 100,000 0.3101 0.00%
2022-01-03 0 0.315 0.305 0.315 0.300 0.315 1,562,000 481,880 0.3085 0.315 0.305 0.315 0.300 0.315 1,562,000 0.3085 1.61%
2021-12-31 0 0.310 0.310 0.315 0.305 0.315 1,908,000 597,610 0.3132 0.310 0.310 0.315 0.305 0.315 1,908,000 0.3132 0.00%
2021-12-30 0 0.310 0.300 0.305 0.285 0.315 3,064,000 929,805 0.3035 0.310 0.300 0.305 0.285 0.315 3,064,000 0.3035 3.33%
2021-12-29 0 0.300 0.285 0.295 0.285 0.320 374,000 108,940 0.2913 0.300 0.285 0.295 0.285 0.320 374,000 0.2913 0.00%
2021-12-28 0 0.300 0.285 0.300 0.280 0.315 1,540,000 445,990 0.2896 0.300 0.285 0.300 0.280 0.315 1,540,000 0.2896 3.45%
2021-12-24 0 0.290 0.280 0.295 0.280 0.295 54,000 15,190 0.2813 0.290 0.280 0.295 0.280 0.295 54,000 0.2813 3.57%
2021-12-23 0 0.280 0.280 0.285 0.280 0.300 545,000 157,695 0.2893 0.280 0.280 0.285 0.280 0.300 545,000 0.2893 -1.75%
2021-12-22 0 0.285 0.275 0.280 0.275 0.285 265,000 74,690 0.2818 0.285 0.275 0.280 0.275 0.285 265,000 0.2818 1.79%
2021-12-21 0 0.280 0.270 0.275 0.270 0.285 443,795 121,138 0.2730 0.280 0.270 0.275 0.270 0.285 443,795 0.2730 1.82%
2021-12-20 0 0.275 0.270 0.275 0.270 0.300 1,370,000 383,700 0.2801 0.275 0.270 0.275 0.270 0.300 1,370,000 0.2801 -6.78%
2021-12-17 0 0.295 0.295 0.300 0.295 0.305 650,000 192,180 0.2957 0.295 0.295 0.300 0.295 0.305 650,000 0.2957 0.00%
2021-12-16 0 0.295 0.295 0.300 0.290 0.305 679,000 203,525 0.2997 0.295 0.295 0.300 0.290 0.305 679,000 0.2997 -6.35%
2021-12-15 0 0.315 0.300 0.315 0.300 0.315 1,157,000 350,700 0.3031 0.315 0.300 0.315 0.300 0.315 1,157,000 0.3031 0.00%
2021-12-14 0 0.315 0.305 0.315 0.305 0.315 283,000 86,325 0.3050 0.315 0.305 0.315 0.305 0.315 283,000 0.3050 -1.56%
2021-12-13 0 0.320 0.305 0.320 0.305 0.320 601,000 187,120 0.3113 0.320 0.305 0.320 0.305 0.320 601,000 0.3113 0.00%
2021-12-10 0 0.320 0.310 0.320 0.300 0.320 1,288,000 393,305 0.3054 0.320 0.310 0.320 0.300 0.320 1,288,000 0.3054 1.59%
2021-12-09 0 0.315 0.305 0.310 0.300 0.330 964,000 294,715 0.3057 0.315 0.305 0.310 0.300 0.330 964,000 0.3057 -1.56%
2021-12-08 0 0.320 0.310 0.320 0.310 0.325 32,000 9,945 0.3108 0.320 0.310 0.320 0.310 0.325 32,000 0.3108 4.92%
2021-12-07 0 0.305 0.305 0.320 0.305 0.340 93,000 28,400 0.3054 0.305 0.305 0.320 0.305 0.340 93,000 0.3054 -1.61%
2021-12-06 0 0.310 0.305 0.310 0.305 0.310 627,000 193,285 0.3083 0.310 0.305 0.310 0.305 0.310 627,000 0.3083 -1.59%
2021-12-03 0 0.315 0.310 0.320 0.310 0.320 501,000 157,320 0.3140 0.315 0.310 0.320 0.310 0.320 501,000 0.3140 -1.56%
2021-12-02 0 0.320 0.310 0.320 0.305 0.330 161,775 50,436 0.3118 0.320 0.310 0.320 0.305 0.330 161,775 0.3118 3.23%
2021-12-01 0 0.310 0.305 0.310 0.305 0.325 59,000 18,090 0.3066 0.310 0.305 0.310 0.305 0.325 59,000 0.3066 0.00%
2021-11-30 0 0.310 0.300 0.310 0.300 0.315 1,392,000 423,360 0.3041 0.310 0.300 0.310 0.300 0.315 1,392,000 0.3041 1.64%
2021-11-29 0 0.305 0.305 0.310 0.305 0.305 507,000 154,635 0.3050 0.305 0.305 0.310 0.305 0.305 507,000 0.3050 -1.61%
2021-11-26 0 0.310 0.305 0.310 0.305 0.320 2,087,000 642,665 0.3079 0.310 0.305 0.310 0.305 0.320 2,087,000 0.3079 -1.59%
2021-11-25 0 0.315 0.305 0.315 0.305 0.315 669,000 207,135 0.3096 0.315 0.305 0.315 0.305 0.315 669,000 0.3096 3.28%
2021-11-24 0 0.305 0.305 0.310 0.300 0.310 550,000 167,590 0.3047 0.305 0.305 0.310 0.300 0.310 550,000 0.3047 0.00%
2021-11-23 0 0.305 0.300 0.305 0.300 0.315 1,733,000 528,000 0.3047 0.305 0.300 0.305 0.300 0.315 1,733,000 0.3047 -1.61%
2021-11-22 0 0.310 0.305 0.310 0.300 0.315 1,374,000 421,905 0.3071 0.310 0.305 0.310 0.300 0.315 1,374,000 0.3071 -4.62%
2021-11-19 0 0.325 0.320 0.325 0.315 0.330 1,049,000 335,940 0.3202 0.325 0.320 0.325 0.315 0.330 1,049,000 0.3202 -1.52%
2021-11-18 0 0.330 0.325 0.330 0.325 0.335 2,055,000 677,315 0.3296 0.330 0.325 0.330 0.325 0.335 2,055,000 0.3296 -1.49%
2021-11-17 0 0.335 0.330 0.335 0.330 0.335 268,000 89,420 0.3337 0.335 0.330 0.335 0.330 0.335 268,000 0.3337 0.00%
2021-11-16 0 0.335 0.325 0.335 0.320 0.345 1,824,000 596,405 0.3270 0.335 0.325 0.335 0.320 0.345 1,824,000 0.3270 0.00%
2021-11-15 0 0.335 0.330 0.335 0.330 0.350 812,000 276,760 0.3408 0.335 0.330 0.335 0.330 0.350 812,000 0.3408 0.00%
2021-11-12 0 0.335 0.335 0.345 0.330 0.350 871,000 292,310 0.3356 0.335 0.335 0.345 0.330 0.350 871,000 0.3356 0.00%
2021-11-11 0 0.335 0.335 0.350 0.320 0.340 5,306,000 1,748,895 0.3296 0.335 0.335 0.350 0.320 0.340 5,306,000 0.3296 1.52%
2021-11-10 0 0.330 0.325 0.330 0.325 0.330 1,467,000 482,430 0.3289 0.330 0.325 0.330 0.325 0.330 1,467,000 0.3289 0.00%
2021-11-09 0 0.330 0.325 0.330 0.325 0.340 1,028,000 339,010 0.3298 0.330 0.325 0.330 0.325 0.340 1,028,000 0.3298 0.00%
2021-11-08 0 0.330 0.325 0.340 0.325 0.345 1,981,000 655,140 0.3307 0.330 0.325 0.340 0.325 0.345 1,981,000 0.3307 -1.49%
2021-11-05 0 0.335 0.335 0.340 0.335 0.350 4,765,000 1,614,965 0.3389 0.335 0.335 0.340 0.335 0.350 4,765,000 0.3389 -4.29%
2021-11-04 0 0.350 0.340 0.350 0.340 0.355 5,708,000 1,967,765 0.3447 0.350 0.340 0.350 0.340 0.355 5,708,000 0.3447 0.00%
2021-11-03 0 0.350 0.340 0.350 0.335 0.350 2,224,000 754,785 0.3394 0.350 0.340 0.350 0.335 0.350 2,224,000 0.3394 2.94%
2021-11-02 0 0.340 0.340 0.345 0.315 0.385 20,483,000 7,058,875 0.3446 0.340 0.340 0.345 0.315 0.385 20,483,000 0.3446 7.94%
2021-11-01 0 0.315 0.305 0.315 0.305 0.325 3,048,000 947,525 0.3109 0.315 0.305 0.315 0.305 0.325 3,048,000 0.3109 -1.56%
2021-10-29 0 0.320 0.305 0.320 0.300 0.320 4,646,000 1,424,535 0.3066 0.320 0.305 0.320 0.300 0.320 4,646,000 0.3066 3.23%
2021-10-28 0 0.310 0.305 0.310 0.305 0.315 3,386,000 1,053,280 0.3111 0.310 0.305 0.310 0.305 0.315 3,386,000 0.3111 -3.12%
2021-10-27 0 0.320 0.315 0.320 0.315 0.340 4,059,000 1,302,940 0.3210 0.320 0.315 0.320 0.315 0.340 4,059,000 0.3210 -4.48%
2021-10-26 0 0.335 0.330 0.335 0.325 0.345 1,492,000 496,820 0.3330 0.335 0.330 0.335 0.325 0.345 1,492,000 0.3330 0.00%
2021-10-25 0 0.335 0.330 0.340 0.325 0.340 3,509,000 1,167,645 0.3328 0.335 0.330 0.340 0.325 0.340 3,509,000 0.3328 4.69%
2021-10-22 0 0.320 0.315 0.320 0.310 0.340 5,883,000 1,874,050 0.3186 0.320 0.315 0.320 0.310 0.340 5,883,000 0.3186 -3.03%
2021-10-21 0 0.330 0.325 0.330 0.320 0.355 5,450,000 1,805,770 0.3313 0.330 0.325 0.330 0.320 0.355 5,450,000 0.3313 -4.35%
2021-10-20 0 0.345 0.340 0.345 0.340 0.365 4,974,350 1,719,905 0.3458 0.345 0.340 0.345 0.340 0.365 4,974,350 0.3458 0.00%
2021-10-19 0 0.345 0.345 0.350 0.345 0.370 5,792,000 2,052,795 0.3544 0.345 0.345 0.350 0.345 0.370 5,792,000 0.3544 -2.82%
2021-10-18 0 0.355 0.350 0.360 0.325 0.355 8,814,000 3,040,625 0.3450 0.355 0.350 0.360 0.325 0.355 8,814,000 0.3450 4.41%
2021-10-15 0 0.340 0.340 0.345 0.340 0.370 9,276,000 3,247,580 0.3501 0.340 0.340 0.345 0.340 0.370 9,276,000 0.3501 -8.11%
2021-10-12 0 0.370 0.365 0.370 0.360 0.395 11,054,000 4,075,515 0.3687 0.370 0.365 0.370 0.360 0.395 11,054,000 0.3687 -6.33%
2021-10-11 0 0.395 0.390 0.395 0.375 0.415 21,347,000 8,423,045 0.3946 0.395 0.390 0.395 0.375 0.415 21,347,000 0.3946 2.60%
2021-10-08 0 0.385 0.385 0.395 0.325 0.400 32,266,000 11,807,700 0.3659 0.385 0.385 0.395 0.325 0.400 32,266,000 0.3659 11.59%
2021-10-07 0 0.345 0.345 0.350 0.330 0.370 26,791,000 9,234,835 0.3447 0.345 0.345 0.350 0.330 0.370 26,791,000 0.3447 -6.76%
2021-10-06 0 0.370 0.370 0.375 0.360 0.425 65,252,000 25,970,770 0.3980 0.370 0.370 0.375 0.360 0.425 65,252,000 0.3980 -3.90%
2021-10-05 0 0.385 0.380 0.385 0.275 0.425 165,301,992 60,798,841 0.3678 0.385 0.380 0.385 0.275 0.425 165,301,992 0.3678 50.98%
2021-10-04 0 0.255 0.245 0.255 0.250 0.265 759,000 191,460 0.2523 0.255 0.245 0.255 0.250 0.265 759,000 0.2523 -1.92%
2021-09-30 0 0.260 0.249 0.260 0.243 0.265 1,296,000 330,122 0.2547 0.260 0.249 0.260 0.243 0.265 1,296,000 0.2547 5.69%
2021-09-29 0 0.246 0.243 0.246 0.237 0.260 1,697,000 416,589 0.2455 0.246 0.243 0.246 0.237 0.260 1,697,000 0.2455 -5.38%
2021-09-28 0 0.260 0.250 0.260 0.250 0.265 5,469,000 1,404,460 0.2568 0.260 0.250 0.260 0.250 0.265 5,469,000 0.2568 5.26%
2021-09-27 0 0.247 0.247 0.249 0.240 0.255 3,234,000 798,048 0.2468 0.247 0.247 0.249 0.240 0.255 3,234,000 0.2468 3.78%
2021-09-24 0 0.238 0.235 0.238 0.238 0.260 1,368,000 337,428 0.2467 0.238 0.235 0.238 0.238 0.260 1,368,000 0.2467 3.03%
2021-09-23 0 0.231 0.231 0.243 0.230 0.236 390,000 90,744 0.2327 0.231 0.231 0.243 0.230 0.236 390,000 0.2327 0.00%
2021-09-21 0 0.231 0.232 0.239 0.223 0.230 115,000 26,310 0.2288 0.231 0.232 0.239 0.223 0.230 115,000 0.2288 0.43%
2021-09-20 0 0.230 0.230 0.235 0.229 0.244 1,794,000 415,397 0.2315 0.230 0.230 0.235 0.229 0.244 1,794,000 0.2315 -6.88%
2021-09-17 0 0.247 0.245 0.250 0.243 0.275 3,571,000 907,357 0.2541 0.247 0.245 0.250 0.243 0.275 3,571,000 0.2541 -6.79%
2021-09-16 0 0.265 0.265 0.270 0.255 0.285 14,756,000 3,988,160 0.2703 0.265 0.265 0.270 0.255 0.285 14,756,000 0.2703 3.92%
2021-09-15 0 0.255 0.250 0.255 0.236 0.260 1,851,000 466,055 0.2518 0.255 0.250 0.255 0.236 0.260 1,851,000 0.2518 2.00%
2021-09-14 0 0.250 0.249 0.250 0.220 0.275 14,952,008 3,668,531 0.2454 0.250 0.249 0.250 0.220 0.275 14,952,008 0.2454 18.48%
2021-09-13 0 0.211 0.211 0.220 0.210 0.220 2,463,000 529,479 0.2150 0.211 0.211 0.220 0.210 0.220 2,463,000 0.2150 -2.31%
2021-09-10 0 0.216 0.216 0.218 0.209 0.215 74,000 15,898 0.2148 0.216 0.216 0.218 0.209 0.215 74,000 0.2148 3.85%
2021-09-09 0 0.208 0.210 0.214 0.208 0.217 947,000 202,164 0.2135 0.208 0.210 0.214 0.208 0.217 947,000 0.2135 -0.95%
2021-09-08 0 0.210 0.210 0.216 0.206 0.216 392,000 83,622 0.2133 0.210 0.210 0.216 0.206 0.216 392,000 0.2133 0.00%
2021-09-07 0 0.210 0.208 0.210 0.201 0.220 6,627,000 1,390,431 0.2098 0.210 0.208 0.210 0.201 0.220 6,627,000 0.2098 -4.11%
2021-09-06 0 0.219 0.218 0.229 0.213 0.232 111,000 25,121 0.2263 0.219 0.218 0.229 0.213 0.232 111,000 0.2263 -1.35%
2021-09-03 0 0.222 0.222 0.224 0.211 0.225 594,000 132,404 0.2229 0.222 0.222 0.224 0.211 0.225 594,000 0.2229 -1.33%
2021-09-02 0 0.225 0.225 0.230 0.220 0.226 290,000 64,720 0.2232 0.225 0.225 0.230 0.220 0.226 290,000 0.2232 -2.17%
2021-09-01 0 0.230 0.230 0.243 0.208 0.230 249,000 55,373 0.2224 0.230 0.230 0.243 0.208 0.230 249,000 0.2224 2.68%
2021-08-31 0 0.224 0.222 0.225 0.220 0.227 814,000 181,745 0.2233 0.224 0.222 0.225 0.220 0.227 814,000 0.2233 1.82%
2021-08-30 0 0.220 0.220 0.224 0.208 0.222 1,161,000 255,020 0.2197 0.220 0.220 0.224 0.208 0.222 1,161,000 0.2197 7.32%
2021-08-27 0 0.205 0.203 0.207 0.200 0.205 452,000 91,769 0.2030 0.205 0.203 0.207 0.200 0.205 452,000 0.2030 -0.49%
2021-08-26 0 0.206 0.205 0.217 0.206 0.208 144,000 29,855 0.2073 0.206 0.205 0.217 0.206 0.208 144,000 0.2073 -4.19%
2021-08-25 0 0.215 0.208 0.226 0.207 0.222 489,000 105,564 0.2159 0.215 0.208 0.226 0.207 0.222 489,000 0.2159 -0.92%
2021-08-24 0 0.217 0.214 0.217 0.204 0.217 125,000 26,200 0.2096 0.217 0.214 0.217 0.204 0.217 125,000 0.2096 6.37%
2021-08-23 0 0.204 0.204 0.217 0.202 0.210 295,000 60,464 0.2050 0.204 0.204 0.217 0.202 0.210 295,000 0.2050 0.99%
2021-08-20 0 0.202 0.202 0.209 0.202 0.204 454,000 92,374 0.2035 0.202 0.202 0.209 0.202 0.204 454,000 0.2035 -0.49%
2021-08-19 0 0.203 0.203 0.209 0.203 0.218 191,000 39,820 0.2085 0.203 0.203 0.209 0.203 0.218 191,000 0.2085 -3.33%
2021-08-18 0 0.210 0.210 0.217 0.210 0.213 158,000 33,511 0.2121 0.210 0.210 0.217 0.210 0.213 158,000 0.2121 0.00%
2021-08-17 0 0.210 0.210 0.212 0.205 0.210 673,000 139,733 0.2076 0.210 0.210 0.212 0.205 0.210 673,000 0.2076 -0.47%
2021-08-16 0 0.211 0.210 0.211 0.205 0.211 241,000 50,507 0.2096 0.211 0.210 0.211 0.205 0.211 241,000 0.2096 0.00%
2021-08-13 0 0.211 0.211 0.220 0.210 0.215 77,000 16,535 0.2147 0.211 0.211 0.220 0.210 0.215 77,000 0.2147 1.44%
2021-08-12 0 0.208 0.208 0.215 0.208 0.210 531,000 110,798 0.2087 0.208 0.208 0.215 0.208 0.210 531,000 0.2087 -3.26%
2021-08-11 0 0.215 0.214 0.215 0.208 0.239 912,000 199,914 0.2192 0.215 0.214 0.215 0.208 0.239 912,000 0.2192 -1.83%
2021-08-10 0 0.219 0.213 0.220 - - 0 0 - 0.219 0.213 0.220 - - 0 - -0.45%
2021-08-09 0 0.220 0.220 0.226 0.206 0.220 594,000 126,196 0.2125 0.220 0.220 0.226 0.206 0.220 594,000 0.2125 5.77%
2021-08-06 0 0.208 0.208 0.229 0.206 0.215 888,000 188,946 0.2128 0.208 0.208 0.229 0.206 0.215 888,000 0.2128 0.00%
2021-08-05 0 0.208 0.205 0.210 0.207 0.213 307,000 64,220 0.2092 0.208 0.205 0.210 0.207 0.213 307,000 0.2092 -0.48%
2021-08-04 0 0.209 0.208 0.215 0.208 0.216 976,000 209,703 0.2149 0.209 0.208 0.215 0.208 0.216 976,000 0.2149 -2.79%
2021-08-03 0 0.215 0.215 0.232 0.212 0.240 195,000 44,470 0.2281 0.215 0.215 0.232 0.212 0.240 195,000 0.2281 0.00%
2021-08-02 0 0.215 0.215 0.232 0.211 0.234 15,000 3,395 0.2263 0.215 0.215 0.232 0.211 0.234 15,000 0.2263 0.94%
2021-07-30 0 0.213 0.213 0.235 0.213 0.216 254,000 54,432 0.2143 0.213 0.213 0.235 0.213 0.216 254,000 0.2143 0.47%
2021-07-29 0 0.212 0.215 0.218 0.212 0.220 1,306,000 279,799 0.2142 0.212 0.215 0.218 0.212 0.220 1,306,000 0.2142 -2.75%
2021-07-28 0 0.218 0.213 0.220 0.213 0.223 484,000 105,322 0.2176 0.218 0.213 0.220 0.213 0.223 484,000 0.2176 0.00%
2021-07-27 0 0.218 0.216 0.218 0.207 0.228 983,000 218,414 0.2222 0.218 0.216 0.218 0.207 0.228 983,000 0.2222 -4.80%
2021-07-26 0 0.229 0.225 0.229 0.220 0.236 664,000 153,266 0.2308 0.229 0.225 0.229 0.220 0.236 664,000 0.2308 -0.43%
2021-07-23 0 0.230 0.226 0.239 0.223 0.241 527,000 123,399 0.2342 0.230 0.226 0.239 0.223 0.241 527,000 0.2342 -5.35%
2021-07-22 0 0.243 0.243 0.250 0.235 0.244 486,000 116,730 0.2402 0.243 0.243 0.250 0.235 0.244 486,000 0.2402 1.25%
2021-07-21 0 0.240 0.240 0.243 0.238 0.245 2,194,000 527,014 0.2402 0.240 0.240 0.243 0.238 0.245 2,194,000 0.2402 0.84%
2021-07-20 0 0.238 0.232 0.240 0.216 0.255 1,469,000 356,101 0.2424 0.238 0.232 0.240 0.216 0.255 1,469,000 0.2424 -6.67%
2021-07-19 0 0.255 0.250 0.255 0.250 0.255 1,184,000 300,080 0.2534 0.255 0.250 0.255 0.250 0.255 1,184,000 0.2534 2.00%
2021-07-16 0 0.250 0.250 0.255 0.250 0.255 178,000 44,850 0.2520 0.250 0.250 0.255 0.250 0.255 178,000 0.2520 -1.96%
2021-07-15 0 0.255 0.250 0.255 0.250 0.270 1,407,000 358,395 0.2547 0.255 0.250 0.255 0.250 0.270 1,407,000 0.2547 0.00%
2021-07-14 0 0.255 0.255 0.265 0.255 0.260 75,000 19,205 0.2561 0.255 0.255 0.265 0.255 0.260 75,000 0.2561 -1.92%
2021-07-13 0 0.260 0.255 0.265 0.255 0.270 169,000 43,735 0.2588 0.260 0.255 0.265 0.255 0.270 169,000 0.2588 1.96%
2021-07-12 0 0.255 0.255 0.260 0.255 0.260 45,000 11,675 0.2594 0.255 0.255 0.260 0.255 0.260 45,000 0.2594 -1.92%
2021-07-09 0 0.260 0.255 0.260 0.255 0.265 1,376,000 355,295 0.2582 0.260 0.255 0.260 0.255 0.265 1,376,000 0.2582 -1.89%
2021-07-08 0 0.265 0.260 0.270 0.260 0.270 1,364,000 359,410 0.2635 0.265 0.260 0.270 0.260 0.270 1,364,000 0.2635 0.00%
2021-07-07 0 0.265 0.265 0.275 0.265 0.270 25,000 6,725 0.2690 0.265 0.265 0.275 0.265 0.270 25,000 0.2690 0.00%
2021-07-06 0 0.265 0.265 0.270 0.260 0.265 632,000 166,570 0.2636 0.265 0.265 0.270 0.260 0.265 632,000 0.2636 -1.85%
2021-07-05 0 0.270 0.265 0.270 0.265 0.270 314,000 84,090 0.2678 0.270 0.265 0.270 0.265 0.270 314,000 0.2678 0.00%
2021-07-02 0 0.270 0.265 0.270 0.265 0.275 598,000 161,295 0.2697 0.270 0.265 0.270 0.265 0.275 598,000 0.2697 0.00%
2021-06-30 0 0.270 0.270 0.275 0.265 0.275 592,000 160,675 0.2714 0.270 0.270 0.275 0.265 0.275 592,000 0.2714 0.00%
2021-06-29 0 0.270 0.270 0.275 0.265 0.270 537,000 144,710 0.2695 0.270 0.270 0.275 0.265 0.270 537,000 0.2695 0.00%
2021-06-28 0 0.270 0.270 0.275 0.270 0.275 692,000 188,705 0.2727 0.270 0.270 0.275 0.270 0.275 692,000 0.2727 -1.82%
2021-06-25 0 0.275 0.275 0.285 0.270 0.280 562,000 155,720 0.2771 0.275 0.275 0.285 0.270 0.280 562,000 0.2771 0.00%
2021-06-24 0 0.275 0.275 0.280 0.275 0.280 447,000 123,695 0.2767 0.275 0.275 0.280 0.275 0.280 447,000 0.2767 0.00%
2021-06-23 0 0.275 0.275 0.280 0.270 0.275 722,000 198,250 0.2746 0.275 0.275 0.280 0.270 0.275 722,000 0.2746 1.85%
2021-06-22 0 0.270 0.270 0.285 0.270 0.280 374,000 103,100 0.2757 0.270 0.270 0.285 0.270 0.280 374,000 0.2757 -1.82%
2021-06-21 0 0.275 0.275 0.285 0.275 0.280 68,000 18,775 0.2761 0.275 0.275 0.285 0.275 0.280 68,000 0.2761 0.00%
2021-06-18 0 0.275 0.275 0.280 0.270 0.280 712,000 194,795 0.2736 0.275 0.275 0.280 0.270 0.280 712,000 0.2736 -1.79%
2021-06-17 0 0.280 0.275 0.290 0.280 0.290 226,000 64,105 0.2837 0.280 0.275 0.290 0.280 0.290 226,000 0.2837 -3.45%
2021-06-16 0 0.290 0.280 0.290 0.275 0.290 841,000 237,480 0.2824 0.290 0.280 0.290 0.275 0.290 841,000 0.2824 0.00%
2021-06-15 0 0.290 0.285 0.290 0.285 0.290 257,000 74,325 0.2892 0.290 0.285 0.290 0.285 0.290 257,000 0.2892 5.45%
2021-06-11 0 0.275 0.275 0.285 0.275 0.290 674,000 189,505 0.2812 0.275 0.275 0.285 0.275 0.290 674,000 0.2812 -3.51%
2021-06-10 0 0.285 0.275 0.285 0.275 0.285 333,000 93,445 0.2806 0.285 0.275 0.285 0.275 0.285 333,000 0.2806 0.00%
2021-06-09 0 0.285 0.280 0.285 0.275 0.290 568,000 160,505 0.2826 0.285 0.280 0.285 0.275 0.290 568,000 0.2826 5.56%
2021-06-08 0 0.270 0.270 0.285 0.270 0.275 321,000 87,805 0.2735 0.270 0.270 0.285 0.270 0.275 321,000 0.2735 -1.82%
2021-06-07 0 0.275 0.270 0.295 0.275 0.285 587,000 165,075 0.2812 0.275 0.270 0.295 0.275 0.285 587,000 0.2812 0.00%
2021-06-04 0 0.275 0.270 0.275 0.270 0.285 948,000 259,700 0.2739 0.275 0.270 0.275 0.270 0.285 948,000 0.2739 -3.51%
2021-06-03 0 0.285 0.280 0.285 0.280 0.290 100,000 28,525 0.2853 0.285 0.280 0.285 0.280 0.290 100,000 0.2853 0.00%
2021-06-02 0 0.285 0.285 0.290 0.275 0.295 1,054,000 303,830 0.2883 0.285 0.285 0.290 0.275 0.295 1,054,000 0.2883 -1.72%
2021-06-01 0 0.290 0.280 0.290 0.270 0.300 1,150,000 321,440 0.2795 0.290 0.280 0.290 0.270 0.300 1,150,000 0.2795 7.41%
2021-05-31 0 0.270 0.270 0.275 0.270 0.275 501,000 136,240 0.2719 0.270 0.270 0.275 0.270 0.275 501,000 0.2719 -1.82%
2021-05-28 0 0.275 0.275 0.280 0.275 0.285 332,000 92,525 0.2787 0.275 0.275 0.280 0.275 0.285 332,000 0.2787 -1.79%
2021-05-27 0 0.280 0.270 0.280 0.270 0.285 717,000 198,545 0.2769 0.280 0.270 0.280 0.270 0.285 717,000 0.2769 -3.45%
2021-05-26 0 0.290 0.290 0.295 0.280 0.290 611,000 173,730 0.2843 0.290 0.290 0.295 0.280 0.290 611,000 0.2843 0.00%
2021-05-25 0 0.290 0.285 0.290 0.285 0.290 297,000 85,345 0.2874 0.290 0.285 0.290 0.285 0.290 297,000 0.2874 0.00%
2021-05-24 0 0.290 0.280 0.290 0.280 0.295 399,000 114,805 0.2877 0.290 0.280 0.290 0.280 0.295 399,000 0.2877 0.00%
2021-05-21 0 0.290 0.280 0.290 0.280 0.290 14,000 3,955 0.2825 0.290 0.280 0.290 0.280 0.290 14,000 0.2825 0.00%
2021-05-20 0 0.290 0.280 0.290 0.285 0.295 797,000 229,990 0.2886 0.290 0.280 0.290 0.285 0.295 797,000 0.2886 -3.33%
2021-05-18 0 0.300 0.285 0.300 0.285 0.300 376,000 109,455 0.2911 0.300 0.285 0.300 0.285 0.300 376,000 0.2911 5.26%
2021-05-17 0 0.285 0.280 0.285 0.280 0.290 459,000 131,680 0.2869 0.285 0.280 0.285 0.280 0.290 459,000 0.2869 0.00%
2021-05-14 0 0.285 0.275 0.285 0.270 0.285 664,000 182,645 0.2751 0.285 0.275 0.285 0.270 0.285 664,000 0.2751 0.00%
2021-05-13 0 0.285 0.275 0.285 0.270 0.285 540,000 148,095 0.2743 0.285 0.275 0.285 0.270 0.285 540,000 0.2743 0.00%
2021-05-12 0 0.285 0.280 0.285 0.280 0.295 3,092,000 885,785 0.2865 0.285 0.280 0.285 0.280 0.295 3,092,000 0.2865 -3.39%
2021-05-11 0 0.295 0.295 0.300 0.290 0.310 2,490,000 745,470 0.2994 0.295 0.295 0.300 0.290 0.310 2,490,000 0.2994 -4.84%
2021-05-10 0 0.310 0.305 0.310 0.280 0.320 5,266,000 1,616,495 0.3070 0.310 0.305 0.310 0.280 0.320 5,266,000 0.3070 5.08%
2021-05-07 0 0.295 0.295 0.300 0.280 0.295 811,000 237,965 0.2934 0.295 0.295 0.300 0.280 0.295 811,000 0.2934 -1.67%
2021-05-06 0 0.300 0.295 0.300 0.275 0.300 2,596,000 761,490 0.2933 0.300 0.295 0.300 0.275 0.300 2,596,000 0.2933 7.14%
2021-05-05 0 0.280 0.270 0.280 0.265 0.280 262,000 71,480 0.2728 0.280 0.270 0.280 0.265 0.280 262,000 0.2728 3.70%
2021-05-04 0 0.270 0.270 0.275 0.265 0.275 606,000 166,145 0.2742 0.270 0.270 0.275 0.265 0.275 606,000 0.2742 1.89%
2021-05-03 0 0.265 0.265 0.275 0.265 0.280 506,000 137,890 0.2725 0.265 0.265 0.275 0.265 0.280 506,000 0.2725 -5.36%
2021-04-30 0 0.280 0.265 0.280 0.265 0.280 320,000 86,650 0.2708 0.280 0.265 0.280 0.265 0.280 320,000 0.2708 0.00%
2021-04-29 0 0.280 0.270 0.280 0.270 0.290 155,000 43,130 0.2783 0.280 0.270 0.280 0.270 0.290 155,000 0.2783 3.70%
2021-04-28 0 0.270 0.270 0.280 0.260 0.295 1,808,000 502,615 0.2780 0.270 0.270 0.280 0.260 0.295 1,808,000 0.2780 1.89%
2021-04-27 0 0.265 0.260 0.265 0.255 0.265 925,000 242,917 0.2626 0.265 0.260 0.265 0.255 0.265 925,000 0.2626 0.00%
2021-04-26 0 0.265 0.260 0.265 0.260 0.270 822,000 218,275 0.2655 0.265 0.260 0.265 0.260 0.270 822,000 0.2655 -5.36%
2021-04-23 0 0.280 0.265 0.280 0.265 0.280 269,000 72,755 0.2705 0.280 0.265 0.280 0.265 0.280 269,000 0.2705 1.82%
2021-04-22 0 0.275 0.265 0.275 0.265 0.305 726,000 203,005 0.2796 0.275 0.265 0.275 0.265 0.305 726,000 0.2796 0.00%
2021-04-21 0 0.275 0.275 0.300 0.265 0.275 244,000 66,980 0.2745 0.275 0.275 0.300 0.265 0.275 244,000 0.2745 3.77%
2021-04-20 0 0.265 0.265 0.275 0.265 0.265 52,000 14,280 0.2746 0.265 0.265 0.275 0.265 0.265 52,000 0.2746 -3.64%
2021-04-19 0 0.275 0.270 0.275 0.265 0.275 431,000 116,295 0.2698 0.275 0.270 0.275 0.265 0.275 431,000 0.2698 3.77%
2021-04-16 0 0.265 0.265 0.270 0.260 0.270 217,000 56,935 0.2624 0.265 0.265 0.270 0.260 0.270 217,000 0.2624 1.92%
2021-04-15 0 0.260 0.260 0.270 0.260 0.270 499,000 133,760 0.2681 0.260 0.260 0.270 0.260 0.270 499,000 0.2681 -5.45%
2021-04-14 0 0.275 0.260 0.275 0.260 0.275 102,000 27,270 0.2674 0.275 0.260 0.275 0.260 0.275 102,000 0.2674 3.77%
2021-04-13 0 0.265 0.265 0.280 0.265 0.270 189,000 50,585 0.2676 0.265 0.265 0.280 0.265 0.270 189,000 0.2676 0.00%
2021-04-12 0 0.265 0.260 0.265 0.265 0.275 52,000 13,800 0.2654 0.265 0.260 0.265 0.265 0.275 52,000 0.2654 -3.64%
2021-04-09 0 0.275 0.275 0.295 0.265 0.285 421,000 113,865 0.2705 0.275 0.275 0.295 0.265 0.285 421,000 0.2705 1.85%
2021-04-08 0 0.270 0.260 0.270 0.265 0.270 211,000 56,240 0.2665 0.270 0.260 0.270 0.265 0.270 211,000 0.2665 3.85%
2021-04-07 0 0.260 0.260 0.270 0.255 0.270 123,000 31,950 0.2598 0.260 0.260 0.270 0.255 0.270 123,000 0.2598 1.96%
2021-04-01 0 0.255 0.255 0.260 0.250 0.270 972,000 253,815 0.2611 0.255 0.255 0.260 0.250 0.270 972,000 0.2611 -5.56%
2021-03-31 0 0.270 0.265 0.270 0.270 0.275 127,000 34,350 0.2705 0.270 0.265 0.270 0.270 0.275 127,000 0.2705 -1.82%
2021-03-30 0 0.275 0.275 0.280 0.265 0.280 589,000 160,395 0.2723 0.275 0.275 0.280 0.265 0.280 589,000 0.2723 1.85%
2021-03-29 0 0.270 0.265 0.270 0.255 0.270 402,000 105,015 0.2612 0.270 0.265 0.270 0.255 0.270 402,000 0.2612 1.89%
2021-03-26 0 0.265 0.265 0.270 0.260 0.270 754,000 200,450 0.2658 0.265 0.265 0.270 0.260 0.270 754,000 0.2658 -1.85%
2021-03-25 0 0.270 0.260 0.270 0.255 0.270 887,000 233,370 0.2631 0.270 0.260 0.270 0.255 0.270 887,000 0.2631 3.85%
2021-03-24 0 0.260 0.255 0.260 0.250 0.280 5,118,000 1,337,270 0.2613 0.260 0.255 0.260 0.250 0.280 5,118,000 0.2613 -8.77%
2021-03-23 0 0.285 0.280 0.285 0.280 0.295 690,000 199,325 0.2889 0.285 0.280 0.285 0.280 0.295 690,000 0.2889 -5.00%
2021-03-22 0 0.300 0.290 0.300 0.290 0.305 2,128,000 630,295 0.2962 0.300 0.290 0.300 0.290 0.305 2,128,000 0.2962 -3.23%
2021-03-19 0 0.310 0.305 0.310 0.300 0.315 2,171,000 671,045 0.3091 0.310 0.305 0.310 0.300 0.315 2,171,000 0.3091 -4.62%
2021-03-18 0 0.325 0.315 0.325 0.315 0.330 876,000 280,550 0.3203 0.325 0.315 0.325 0.315 0.330 876,000 0.3203 1.56%
2021-03-17 0 0.320 0.320 0.330 0.300 0.335 4,907,000 1,567,325 0.3194 0.320 0.320 0.330 0.300 0.335 4,907,000 0.3194 4.92%
2021-03-16 0 0.305 0.305 0.315 0.305 0.320 1,354,000 419,735 0.3100 0.305 0.305 0.315 0.305 0.320 1,354,000 0.3100 -1.61%
2021-03-15 0 0.310 0.305 0.310 0.305 0.335 2,620,000 824,610 0.3147 0.310 0.305 0.310 0.305 0.335 2,620,000 0.3147 -4.62%
2021-03-12 0 0.325 0.320 0.325 0.315 0.330 330,000 105,940 0.3210 0.325 0.320 0.325 0.315 0.330 330,000 0.3210 1.56%
2021-03-11 0 0.320 0.320 0.325 0.315 0.340 2,357,000 763,780 0.3240 0.320 0.320 0.325 0.315 0.340 2,357,000 0.3240 -1.54%
2021-03-10 0 0.325 0.315 0.325 0.315 0.325 824,000 265,130 0.3218 0.325 0.315 0.325 0.315 0.325 824,000 0.3218 3.17%
2021-03-09 0 0.315 0.315 0.325 0.315 0.340 4,679,000 1,533,670 0.3278 0.315 0.315 0.325 0.315 0.340 4,679,000 0.3278 -5.97%
2021-03-08 0 0.335 0.335 0.340 0.335 0.370 2,480,000 870,940 0.3512 0.335 0.335 0.340 0.335 0.370 2,480,000 0.3512 -2.90%
2021-03-05 0 0.345 0.340 0.345 0.320 0.350 2,392,000 805,700 0.3368 0.345 0.340 0.345 0.320 0.350 2,392,000 0.3368 4.55%
2021-03-04 0 0.330 0.330 0.340 0.330 0.360 1,947,000 675,850 0.3471 0.330 0.330 0.340 0.330 0.360 1,947,000 0.3471 -5.71%
2021-03-03 0 0.350 0.345 0.350 0.335 0.350 882,000 297,730 0.3376 0.350 0.345 0.350 0.335 0.350 882,000 0.3376 4.48%
2021-03-02 0 0.335 0.335 0.340 0.335 0.365 3,917,000 1,346,395 0.3437 0.335 0.335 0.340 0.335 0.365 3,917,000 0.3437 -8.22%
2021-03-01 0 0.365 0.350 0.365 0.340 0.370 2,554,000 902,175 0.3532 0.365 0.350 0.365 0.340 0.370 2,554,000 0.3532 0.00%
2021-02-26 0 0.365 0.360 0.365 0.360 0.375 2,085,000 759,890 0.3645 0.365 0.360 0.365 0.360 0.375 2,085,000 0.3645 -5.19%
2021-02-25 0 0.385 0.380 0.385 0.375 0.390 2,774,000 1,059,815 0.3821 0.385 0.380 0.385 0.375 0.390 2,774,000 0.3821 2.67%
2021-02-24 0 0.375 0.365 0.375 0.355 0.395 4,508,000 1,660,890 0.3684 0.375 0.365 0.375 0.355 0.395 4,508,000 0.3684 -1.32%
2021-02-23 0 0.380 0.375 0.385 0.370 0.390 5,929,000 2,262,060 0.3815 0.380 0.375 0.385 0.370 0.390 5,929,000 0.3815 5.56%
2021-02-22 0 0.360 0.360 0.370 0.355 0.390 13,180,000 4,885,255 0.3707 0.360 0.360 0.370 0.355 0.390 13,180,000 0.3707 -2.70%
2021-02-19 0 0.370 0.370 0.375 0.360 0.390 5,406,000 2,006,630 0.3712 0.370 0.370 0.375 0.360 0.390 5,406,000 0.3712 -5.13%
2021-02-18 0 0.390 0.385 0.390 0.380 0.445 13,091,000 5,373,095 0.4104 0.390 0.385 0.390 0.380 0.445 13,091,000 0.4104 -1.27%
2021-02-17 0 0.395 0.395 0.400 0.355 0.400 18,613,000 7,100,385 0.3815 0.395 0.395 0.400 0.355 0.400 18,613,000 0.3815 6.76%
2021-02-16 0 0.370 0.360 0.370 0.330 0.370 10,294,000 3,601,135 0.3498 0.370 0.360 0.370 0.330 0.370 10,294,000 0.3498 15.63%
2021-02-11 0 0.320 0.320 0.325 0.320 0.330 420,000 135,660 0.3230 0.320 0.320 0.325 0.320 0.330 420,000 0.3230 -1.54%
2021-02-10 0 0.325 0.320 0.325 0.315 0.325 1,498,000 479,390 0.3200 0.325 0.320 0.325 0.315 0.325 1,498,000 0.3200 0.00%
2021-02-09 0 0.325 0.325 0.330 0.320 0.335 1,353,000 444,585 0.3286 0.325 0.325 0.330 0.320 0.335 1,353,000 0.3286 -1.52%
2021-02-08 0 0.330 0.330 0.335 0.305 0.360 6,918,000 2,255,130 0.3260 0.330 0.330 0.335 0.305 0.360 6,918,000 0.3260 8.20%
2021-02-05 0 0.305 0.300 0.305 0.295 0.310 1,245,000 373,910 0.3003 0.305 0.300 0.305 0.295 0.310 1,245,000 0.3003 1.67%
2021-02-04 0 0.300 0.300 0.305 0.295 0.310 1,349,000 407,260 0.3019 0.300 0.300 0.305 0.295 0.310 1,349,000 0.3019 0.00%
2021-02-03 0 0.300 0.295 0.300 0.290 0.305 980,000 293,590 0.2996 0.300 0.295 0.300 0.290 0.305 980,000 0.2996 -1.64%
2021-02-02 0 0.305 0.290 0.305 0.290 0.300 398,000 118,705 0.2983 0.305 0.290 0.305 0.290 0.300 398,000 0.2983 1.67%
2021-02-01 0 0.300 0.285 0.300 0.275 0.300 327,000 93,790 0.2868 0.300 0.285 0.300 0.275 0.300 327,000 0.2868 0.00%
2021-01-29 0 0.300 0.290 0.300 0.290 0.310 733,000 215,265 0.2937 0.300 0.290 0.300 0.290 0.310 733,000 0.2937 0.00%
2021-01-28 0 0.300 0.295 0.300 0.285 0.305 4,254,000 1,256,420 0.2954 0.300 0.295 0.300 0.285 0.305 4,254,000 0.2954 -3.23%
2021-01-27 0 0.310 0.305 0.310 0.305 0.325 775,000 243,345 0.3140 0.310 0.305 0.310 0.305 0.325 775,000 0.3140 -1.59%
2021-01-26 0 0.315 0.300 0.320 0.300 0.315 1,145,000 350,370 0.3060 0.315 0.300 0.320 0.300 0.315 1,145,000 0.3060 0.00%
2021-01-25 0 0.315 0.305 0.315 0.305 0.320 938,000 292,260 0.3116 0.315 0.305 0.315 0.305 0.320 938,000 0.3116 1.61%
2021-01-22 0 0.310 0.310 0.315 0.310 0.330 579,000 184,375 0.3184 0.310 0.310 0.315 0.310 0.330 579,000 0.3184 -4.62%
2021-01-21 0 0.325 0.320 0.325 0.320 0.335 711,000 231,220 0.3252 0.325 0.320 0.325 0.320 0.335 711,000 0.3252 -2.99%
2021-01-20 0 0.335 0.330 0.335 0.325 0.335 1,117,000 370,985 0.3321 0.335 0.330 0.335 0.325 0.335 1,117,000 0.3321 4.69%
2021-01-19 0 0.320 0.320 0.325 0.315 0.330 1,539,000 498,560 0.3240 0.320 0.320 0.325 0.315 0.330 1,539,000 0.3240 -3.03%
2021-01-18 0 0.330 0.325 0.330 0.315 0.330 892,000 288,935 0.3239 0.330 0.325 0.330 0.315 0.330 892,000 0.3239 1.54%
2021-01-15 0 0.325 0.325 0.330 0.315 0.335 1,526,000 497,460 0.3260 0.325 0.325 0.330 0.315 0.335 1,526,000 0.3260 0.00%
2021-01-14 0 0.325 0.320 0.330 0.325 0.340 2,067,000 688,535 0.3331 0.325 0.320 0.330 0.325 0.340 2,067,000 0.3331 -2.99%
2021-01-13 0 0.335 0.335 0.340 0.310 0.340 3,645,000 1,201,865 0.3297 0.335 0.335 0.340 0.310 0.340 3,645,000 0.3297 9.84%
2021-01-12 0 0.305 0.300 0.305 0.290 0.305 839,000 254,315 0.3031 0.305 0.300 0.305 0.290 0.305 839,000 0.3031 1.67%
2021-01-11 0 0.300 0.295 0.300 0.285 0.305 1,086,000 326,525 0.3007 0.300 0.295 0.300 0.285 0.305 1,086,000 0.3007 3.45%
2021-01-08 0 0.290 0.290 0.295 0.285 0.300 1,457,000 425,965 0.2924 0.290 0.290 0.295 0.285 0.300 1,457,000 0.2924 -1.69%
2021-01-07 0 0.295 0.290 0.295 0.290 0.310 862,000 257,800 0.2991 0.295 0.290 0.295 0.290 0.310 862,000 0.2991 -3.28%
2021-01-06 0 0.305 0.300 0.305 0.305 0.315 2,075,000 641,520 0.3092 0.305 0.300 0.305 0.305 0.315 2,075,000 0.3092 0.00%
2021-01-05 0 0.305 0.295 0.305 0.285 0.310 2,057,000 613,870 0.2984 0.305 0.295 0.305 0.285 0.310 2,057,000 0.2984 0.00%
2021-01-04 0 0.305 0.300 0.305 0.285 0.305 2,768,000 807,295 0.2917 0.305 0.300 0.305 0.285 0.305 2,768,000 0.2917 0.00%
2020-12-31 0 0.305 0.295 0.305 0.290 0.310 2,950,000 890,735 0.3019 0.305 0.295 0.305 0.290 0.310 2,950,000 0.3019 -1.61%
2020-12-30 0 0.310 0.305 0.310 0.275 0.310 14,684,000 4,364,300 0.2972 0.310 0.305 0.310 0.275 0.310 14,684,000 0.2972 8.77%
2020-12-29 0 0.285 0.280 0.285 0.242 0.285 9,388,000 2,502,788 0.2666 0.285 0.280 0.285 0.242 0.285 9,388,000 0.2666 15.38%
2020-12-28 0 0.247 0.247 0.248 0.226 0.247 3,258,000 783,078 0.2404 0.247 0.247 0.248 0.226 0.247 3,258,000 0.2404 6.01%
2020-12-24 0 0.233 0.233 0.239 0.233 0.241 1,411,000 337,600 0.2393 0.233 0.233 0.239 0.233 0.241 1,411,000 0.2393 -3.32%
2020-12-23 0 0.241 0.232 0.241 0.226 0.244 2,468,000 584,661 0.2369 0.241 0.232 0.241 0.226 0.244 2,468,000 0.2369 5.24%
2020-12-22 0 0.229 0.228 0.229 0.225 0.240 3,510,000 814,511 0.2321 0.229 0.228 0.229 0.225 0.240 3,510,000 0.2321 1.78%
2020-12-21 0 0.225 0.225 0.229 0.220 0.230 2,725,000 621,421 0.2280 0.225 0.225 0.229 0.220 0.230 2,725,000 0.2280 2.27%
2020-12-18 0 0.220 0.217 0.221 0.208 0.225 790,000 172,715 0.2186 0.220 0.217 0.221 0.208 0.225 790,000 0.2186 -0.45%
2020-12-17 0 0.221 0.214 0.223 0.211 0.225 723,000 158,862 0.2197 0.221 0.214 0.223 0.211 0.225 723,000 0.2197 -0.45%
2020-12-16 0 0.222 0.218 0.223 0.201 0.235 2,012,000 438,397 0.2179 0.222 0.218 0.223 0.201 0.235 2,012,000 0.2179 10.45%
2020-12-15 0 0.201 0.201 0.208 0.200 0.215 2,388,000 498,842 0.2089 0.201 0.201 0.208 0.200 0.215 2,388,000 0.2089 -6.51%
2020-12-14 0 0.215 0.215 0.221 0.214 0.221 290,000 62,840 0.2167 0.215 0.215 0.221 0.214 0.221 290,000 0.2167 -0.92%
2020-12-11 0 0.217 0.217 0.221 0.214 0.222 1,502,000 327,774 0.2182 0.217 0.217 0.221 0.214 0.222 1,502,000 0.2182 1.40%
2020-12-10 0 0.214 0.214 0.216 0.214 0.224 680,000 147,474 0.2169 0.214 0.214 0.216 0.214 0.224 680,000 0.2169 -4.89%
2020-12-09 0 0.225 0.217 0.225 0.212 0.226 787,000 170,662 0.2169 0.225 0.217 0.225 0.212 0.226 787,000 0.2169 -0.44%
2020-12-08 0 0.226 0.213 0.226 0.213 0.229 614,000 137,338 0.2237 0.226 0.213 0.226 0.213 0.229 614,000 0.2237 -1.31%
2020-12-07 0 0.229 0.225 0.232 0.210 0.234 3,352,000 734,936 0.2193 0.229 0.225 0.232 0.210 0.234 3,352,000 0.2193 -2.14%
2020-12-04 0 0.234 0.234 0.245 0.231 0.255 1,528,000 362,657 0.2373 0.234 0.234 0.245 0.231 0.255 1,528,000 0.2373 -4.10%
2020-12-03 0 0.244 0.240 0.244 0.222 0.255 4,093,000 987,751 0.2413 0.244 0.240 0.244 0.222 0.255 4,093,000 0.2413 9.91%
2020-12-02 0 0.222 0.217 0.221 0.214 0.223 497,000 107,147 0.2156 0.222 0.217 0.221 0.214 0.223 497,000 0.2156 2.78%
2020-12-01 0 0.216 0.216 0.225 0.210 0.223 728,000 157,936 0.2169 0.216 0.216 0.225 0.210 0.223 728,000 0.2169 2.86%
2020-11-30 0 0.210 0.210 0.211 0.209 0.235 2,415,000 526,675 0.2181 0.210 0.210 0.211 0.209 0.235 2,415,000 0.2181 -8.70%
2020-11-27 0 0.230 0.228 0.230 0.226 0.245 3,824,000 880,684 0.2303 0.230 0.228 0.230 0.226 0.245 3,824,000 0.2303 -7.26%
2020-11-26 0 0.248 0.249 0.250 0.242 0.255 1,274,000 314,626 0.2470 0.248 0.249 0.250 0.242 0.255 1,274,000 0.2470 -2.75%
2020-11-25 0 0.255 0.255 0.260 0.248 0.275 10,258,000 2,676,104 0.2609 0.255 0.255 0.260 0.248 0.275 10,258,000 0.2609 2.82%
2020-11-24 0 0.248 0.243 0.255 0.235 0.265 10,878,000 2,712,642 0.2494 0.248 0.243 0.255 0.235 0.265 10,878,000 0.2494 -0.80%
2020-11-23 0 0.250 0.250 0.255 0.216 0.255 11,213,000 2,654,526 0.2367 0.250 0.250 0.255 0.216 0.255 11,213,000 0.2367 12.61%
2020-11-20 0 0.222 0.222 0.226 0.215 0.229 1,758,000 391,755 0.2228 0.222 0.222 0.226 0.215 0.229 1,758,000 0.2228 -1.77%
2020-11-19 0 0.226 0.226 0.228 0.210 0.232 3,613,000 788,474 0.2182 0.226 0.226 0.228 0.210 0.232 3,613,000 0.2182 2.73%
2020-11-18 0 0.220 0.220 0.222 0.202 0.235 4,167,000 911,967 0.2189 0.220 0.220 0.222 0.202 0.235 4,167,000 0.2189 0.92%
2020-11-17 0 0.218 0.218 0.219 0.166 0.241 29,223,000 6,365,074 0.2178 0.218 0.218 0.219 0.166 0.241 29,223,000 0.2178 28.24%
2020-11-16 0 0.170 0.170 0.175 0.158 0.170 3,001,000 486,864 0.1622 0.170 0.170 0.175 0.158 0.170 3,001,000 0.1622 7.59%
2020-11-13 0 0.158 0.157 0.163 0.158 0.163 2,458,000 392,949 0.1599 0.158 0.157 0.163 0.158 0.163 2,458,000 0.1599 -3.07%
2020-11-12 0 0.163 0.163 0.169 0.158 0.162 2,805,000 445,682 0.1589 0.163 0.163 0.169 0.158 0.162 2,805,000 0.1589 2.52%
2020-11-11 0 0.159 0.158 0.159 0.156 0.165 4,480,000 711,711 0.1589 0.159 0.158 0.159 0.156 0.165 4,480,000 0.1589 -0.63%
2020-11-10 0 0.160 0.160 0.162 0.148 0.160 6,148,000 942,486 0.1533 0.160 0.160 0.162 0.148 0.160 6,148,000 0.1533 6.67%
2020-11-09 0 0.150 0.148 0.150 0.144 0.151 1,985,000 295,665 0.1489 0.150 0.148 0.150 0.144 0.151 1,985,000 0.1489 2.04%
2020-11-06 0 0.147 0.147 0.150 0.146 0.156 337,000 50,218 0.1490 0.147 0.147 0.150 0.146 0.156 337,000 0.1490 -2.00%
2020-11-05 0 0.150 0.150 0.155 0.146 0.155 2,162,000 329,916 0.1526 0.150 0.150 0.155 0.146 0.155 2,162,000 0.1526 -1.32%
2020-11-04 0 0.152 0.150 0.158 0.150 0.152 241,000 36,424 0.1511 0.152 0.150 0.158 0.150 0.152 241,000 0.1511 0.00%
2020-11-03 0 0.152 0.145 0.160 0.141 0.160 1,241,000 194,289 0.1566 0.152 0.145 0.160 0.141 0.160 1,241,000 0.1566 -5.00%
2020-11-02 0 0.160 0.154 0.160 0.138 0.160 140,000 21,349 0.1525 0.160 0.154 0.160 0.138 0.160 140,000 0.1525 0.00%
2020-10-30 0 0.160 0.160 0.169 0.160 0.160 251,000 40,160 0.1600 0.160 0.160 0.169 0.160 0.160 251,000 0.1600 0.00%
2020-10-29 0 0.160 0.160 0.165 0.160 0.162 1,396,000 223,761 0.1603 0.160 0.160 0.165 0.160 0.162 1,396,000 0.1603 0.00%
2020-10-28 0 0.160 0.153 0.160 0.158 0.162 587,000 93,848 0.1599 0.160 0.153 0.160 0.158 0.162 587,000 0.1599 -1.23%
2020-10-27 0 0.162 0.162 0.165 0.160 0.162 1,218,000 196,019 0.1609 0.162 0.162 0.165 0.160 0.162 1,218,000 0.1609 0.00%
2020-10-23 0 0.162 0.161 0.163 0.162 0.166 272,000 44,539 0.1637 0.162 0.161 0.163 0.162 0.166 272,000 0.1637 -1.82%
2020-10-22 0 0.165 0.165 0.166 0.161 0.165 143,000 23,521 0.1645 0.165 0.165 0.166 0.161 0.165 143,000 0.1645 -1.79%
2020-10-21 0 0.168 0.161 0.168 0.163 0.169 331,000 55,008 0.1662 0.168 0.161 0.168 0.163 0.169 331,000 0.1662 -0.59%
2020-10-20 0 0.169 0.162 0.169 0.166 0.169 101,000 16,839 0.1667 0.169 0.162 0.169 0.166 0.169 101,000 0.1667 1.20%
2020-10-19 0 0.167 0.167 0.168 0.162 0.162 28,000 4,536 0.1620 0.167 0.167 0.168 0.162 0.162 28,000 0.1620 -0.60%
2020-10-16 0 0.168 0.161 0.169 0.170 0.170 1,000 170 0.1700 0.168 0.161 0.169 0.170 0.170 1,000 0.1700 0.00%
2020-10-15 0 0.168 0.161 0.169 - - 0 0 - 0.168 0.161 0.169 - - 0 - -0.59%
2020-10-14 0 0.169 0.164 0.169 0.168 0.175 429,000 72,784 0.1697 0.169 0.164 0.169 0.168 0.175 429,000 0.1697 -2.31%
2020-10-12 0 0.173 0.170 0.178 0.169 0.173 1,226,000 208,534 0.1701 0.173 0.170 0.178 0.169 0.173 1,226,000 0.1701 -2.81%
2020-10-09 0 0.178 0.160 0.179 0.170 0.178 121,000 20,578 0.1701 0.178 0.160 0.179 0.170 0.178 121,000 0.1701 1.71%
2020-10-08 0 0.175 0.160 0.176 0.160 0.169 25,000 4,009 0.1604 0.175 0.160 0.176 0.160 0.169 25,000 0.1604 1.74%
2020-10-07 0 0.172 0.165 0.172 0.172 0.173 11,000 1,902 0.1729 0.172 0.165 0.172 0.172 0.173 11,000 0.1729 5.52%
2020-10-06 0 0.163 0.163 0.172 0.161 0.172 358,000 59,516 0.1662 0.163 0.163 0.172 0.161 0.172 358,000 0.1662 0.00%
2020-10-05 0 0.163 0.158 0.163 0.158 0.163 1,645,000 266,146 0.1618 0.163 0.158 0.163 0.158 0.163 1,645,000 0.1618 -4.12%
2020-09-30 0 0.170 0.163 0.176 0.163 0.168 138,000 22,648 0.1641 0.170 0.163 0.176 0.163 0.168 138,000 0.1641 2.41%
2020-09-29 0 0.166 0.158 0.166 0.159 0.167 100,000 15,976 0.1598 0.166 0.158 0.166 0.159 0.167 100,000 0.1598 3.75%
2020-09-28 0 0.160 0.157 0.160 0.156 0.161 650,000 104,317 0.1605 0.160 0.157 0.160 0.156 0.161 650,000 0.1605 -3.61%
2020-09-25 0 0.166 0.160 0.166 0.154 0.167 728,000 117,972 0.1620 0.166 0.160 0.166 0.154 0.167 728,000 0.1620 4.40%
2020-09-24 0 0.159 0.160 0.165 0.154 0.163 726,000 114,186 0.1573 0.159 0.160 0.165 0.154 0.163 726,000 0.1573 -3.05%
2020-09-23 0 0.164 0.155 0.166 0.160 0.166 116,000 19,114 0.1648 0.164 0.155 0.166 0.160 0.166 116,000 0.1648 -1.20%
2020-09-22 0 0.166 0.161 0.170 0.165 0.166 9,000 1,487 0.1652 0.166 0.161 0.170 0.165 0.166 9,000 0.1652 1.22%
2020-09-21 0 0.164 0.164 0.167 0.163 0.180 664,000 112,015 0.1687 0.164 0.164 0.167 0.163 0.180 664,000 0.1687 -8.89%
2020-09-18 0 0.180 0.169 0.180 0.161 0.180 921,000 153,535 0.1667 0.180 0.169 0.180 0.161 0.180 921,000 0.1667 9.76%
2020-09-17 0 0.164 0.164 0.188 0.162 0.170 2,229,000 376,250 0.1688 0.164 0.164 0.188 0.162 0.170 2,229,000 0.1688 -2.96%
2020-09-16 0 0.169 0.169 0.170 0.166 0.169 312,000 52,422 0.1680 0.169 0.169 0.170 0.166 0.169 312,000 0.1680 -0.59%
2020-09-15 0 0.170 0.168 0.170 0.160 0.172 809,000 133,140 0.1646 0.170 0.168 0.170 0.160 0.172 809,000 0.1646 -0.58%
2020-09-14 0 0.171 0.170 0.171 0.167 0.171 437,000 73,521 0.1682 0.171 0.170 0.171 0.167 0.171 437,000 0.1682 -1.16%
2020-09-11 0 0.173 0.170 0.173 0.170 0.178 2,358,000 406,165 0.1722 0.173 0.170 0.173 0.170 0.178 2,358,000 0.1722 -1.14%
2020-09-10 0 0.175 0.175 0.188 0.170 0.176 1,721,000 296,490 0.1723 0.175 0.175 0.188 0.170 0.176 1,721,000 0.1723 -1.69%
2020-09-09 0 0.178 0.167 0.178 0.164 0.178 721,000 121,668 0.1687 0.178 0.167 0.178 0.164 0.178 721,000 0.1687 0.56%
2020-09-08 0 0.177 0.170 0.177 0.169 0.178 994,000 174,873 0.1759 0.177 0.170 0.177 0.169 0.178 994,000 0.1759 -1.67%
2020-09-07 0 0.180 0.176 0.180 0.170 0.180 540,000 93,561 0.1733 0.180 0.176 0.180 0.170 0.180 540,000 0.1733 0.00%
2020-09-04 0 0.180 0.170 0.180 0.168 0.188 2,334,000 415,571 0.1781 0.180 0.170 0.180 0.168 0.188 2,334,000 0.1781 -2.70%
2020-09-03 0 0.185 0.183 0.185 0.184 0.195 2,815,000 524,259 0.1862 0.185 0.183 0.185 0.184 0.195 2,815,000 0.1862 -5.13%
2020-09-02 0 0.195 0.195 0.196 0.187 0.198 1,188,000 229,281 0.1930 0.195 0.195 0.196 0.187 0.198 1,188,000 0.1930 0.00%
2020-09-01 0 0.195 0.190 0.195 0.190 0.196 728,000 140,838 0.1935 0.195 0.190 0.195 0.190 0.196 728,000 0.1935 -0.51%
2020-08-31 0 0.196 0.195 0.196 0.196 0.202 539,000 106,950 0.1984 0.196 0.195 0.196 0.196 0.202 539,000 0.1984 0.00%
2020-08-28 0 0.196 0.195 0.196 0.190 0.196 182,000 35,510 0.1951 0.196 0.195 0.196 0.190 0.196 182,000 0.1951 0.00%
2020-08-27 0 0.196 0.195 0.196 0.193 0.196 692,000 135,594 0.1959 0.196 0.195 0.196 0.193 0.196 692,000 0.1959 0.00%
2020-08-26 0 0.196 0.195 0.196 0.195 0.199 1,316,000 258,372 0.1963 0.196 0.195 0.196 0.195 0.199 1,316,000 0.1963 -1.51%
2020-08-25 0 0.199 0.198 0.199 0.196 0.200 521,000 103,782 0.1992 0.199 0.198 0.199 0.196 0.200 521,000 0.1992 -1.97%
2020-08-24 0 0.203 0.197 0.203 0.196 0.200 1,188,000 236,330 0.1989 0.203 0.197 0.203 0.196 0.200 1,188,000 0.1989 -0.49%
2020-08-21 0 0.204 0.198 0.204 0.198 0.204 801,000 160,608 0.2005 0.204 0.198 0.204 0.198 0.204 801,000 0.2005 0.99%
2020-08-20 0 0.202 0.198 0.202 0.198 0.202 464,000 92,505 0.1994 0.202 0.198 0.202 0.198 0.202 464,000 0.1994 -0.49%
2020-08-19 0 0.203 0.200 0.203 0.196 0.203 106,000 21,197 0.2000 0.203 0.200 0.203 0.196 0.203 106,000 0.2000 1.50%
2020-08-18 0 0.200 0.198 0.200 0.197 0.200 95,000 18,957 0.1995 0.200 0.198 0.200 0.197 0.200 95,000 0.1995 0.00%
2020-08-17 0 0.200 0.198 0.200 0.196 0.201 739,000 147,262 0.1993 0.200 0.198 0.200 0.196 0.201 739,000 0.1993 0.00%
2020-08-14 0 0.200 0.198 0.200 0.196 0.200 2,047,000 408,375 0.1995 0.200 0.198 0.200 0.196 0.200 2,047,000 0.1995 0.00%
2020-08-13 0 0.200 0.199 0.200 0.198 0.203 3,466,000 693,588 0.2001 0.200 0.199 0.200 0.198 0.203 3,466,000 0.2001 -2.44%
2020-08-12 0 0.205 0.203 0.205 0.201 0.205 537,000 109,639 0.2042 0.205 0.203 0.205 0.201 0.205 537,000 0.2042 0.49%
2020-08-11 0 0.204 0.202 0.204 0.202 0.205 1,483,000 301,456 0.2033 0.204 0.202 0.204 0.202 0.205 1,483,000 0.2033 -0.97%
2020-08-10 0 0.206 0.203 0.206 0.201 0.210 1,446,000 294,799 0.2039 0.206 0.203 0.206 0.201 0.210 1,446,000 0.2039 -0.96%
2020-08-07 0 0.208 0.206 0.208 0.200 0.209 1,834,000 371,890 0.2028 0.208 0.206 0.208 0.200 0.209 1,834,000 0.2028 -0.95%
2020-08-06 0 0.210 0.207 0.210 0.203 0.210 1,116,000 233,122 0.2089 0.210 0.207 0.210 0.203 0.210 1,116,000 0.2089 1.94%
2020-08-05 0 0.206 0.205 0.206 0.198 0.206 608,000 123,354 0.2029 0.206 0.205 0.206 0.198 0.206 608,000 0.2029 0.00%
2020-08-04 0 0.206 0.206 0.210 0.199 0.210 1,401,000 293,184 0.2093 0.206 0.206 0.210 0.199 0.210 1,401,000 0.2093 -1.90%
2020-08-03 0 0.210 0.205 0.210 0.204 0.230 8,395,000 1,757,398 0.2093 0.210 0.205 0.210 0.204 0.230 8,395,000 0.2093 -4.55%
2020-07-31 0 0.220 0.210 0.220 0.209 0.228 2,267,000 482,258 0.2127 0.220 0.210 0.220 0.209 0.228 2,267,000 0.2127 4.76%
2020-07-30 0 0.210 0.206 0.210 0.206 0.215 933,000 195,511 0.2096 0.210 0.206 0.210 0.206 0.215 933,000 0.2096 0.00%
2020-07-29 0 0.210 0.203 0.210 0.202 0.210 471,000 97,757 0.2076 0.210 0.203 0.210 0.202 0.210 471,000 0.2076 1.45%
2020-07-28 0 0.207 0.206 0.207 0.205 0.210 2,524,000 523,397 0.2074 0.207 0.206 0.207 0.205 0.210 2,524,000 0.2074 -2.36%
2020-07-27 0 0.212 0.210 0.212 0.210 0.217 1,705,000 361,383 0.2120 0.212 0.210 0.212 0.210 0.217 1,705,000 0.2120 -0.93%
2020-07-24 0 0.214 0.214 0.220 0.214 0.221 1,652,000 362,047 0.2192 0.214 0.214 0.220 0.214 0.221 1,652,000 0.2192 -6.55%
2020-07-23 0 0.229 0.223 0.229 0.214 0.230 2,350,000 521,780 0.2220 0.229 0.223 0.229 0.214 0.230 2,350,000 0.2220 -0.43%
2020-07-22 0 0.230 0.218 0.230 0.214 0.229 3,237,000 717,806 0.2218 0.230 0.218 0.230 0.214 0.229 3,237,000 0.2218 1.77%
2020-07-21 0 0.226 0.217 0.226 0.216 0.230 1,311,000 295,439 0.2254 0.226 0.217 0.226 0.216 0.230 1,311,000 0.2254 -1.31%
2020-07-20 0 0.229 0.218 0.229 0.212 0.232 591,000 135,000 0.2284 0.229 0.218 0.229 0.212 0.232 591,000 0.2284 2.69%
2020-07-17 0 0.223 0.218 0.223 0.217 0.226 387,000 85,074 0.2198 0.223 0.218 0.223 0.217 0.226 387,000 0.2198 -0.45%
2020-07-16 0 0.224 0.214 0.224 0.214 0.235 1,258,000 282,474 0.2245 0.224 0.214 0.224 0.214 0.235 1,258,000 0.2245 -5.08%
2020-07-15 0 0.236 0.235 0.236 0.230 0.237 1,534,000 362,766 0.2365 0.236 0.235 0.236 0.230 0.237 1,534,000 0.2365 -1.67%
2020-07-14 0 0.240 0.233 0.240 0.230 0.240 1,253,000 296,119 0.2363 0.240 0.233 0.240 0.230 0.240 1,253,000 0.2363 0.84%
2020-07-13 0 0.238 0.235 0.238 0.227 0.240 548,000 128,052 0.2337 0.238 0.235 0.238 0.227 0.240 548,000 0.2337 1.28%
2020-07-10 0 0.235 0.233 0.235 0.229 0.235 197,000 45,831 0.2326 0.235 0.233 0.235 0.229 0.235 197,000 0.2326 -2.08%
2020-07-09 0 0.240 0.236 0.240 0.226 0.242 2,240,000 534,107 0.2384 0.240 0.236 0.240 0.226 0.242 2,240,000 0.2384 3.90%
2020-07-08 0 0.231 0.231 0.234 0.230 0.235 88,000 20,492 0.2329 0.231 0.231 0.234 0.230 0.235 88,000 0.2329 -2.94%
2020-07-07 0 0.238 0.231 0.238 0.228 0.241 1,819,000 423,213 0.2327 0.238 0.231 0.238 0.228 0.241 1,819,000 0.2327 -0.83%
2020-07-06 0 0.240 0.240 0.246 0.220 0.240 2,192,000 506,232 0.2309 0.240 0.240 0.246 0.220 0.240 2,192,000 0.2309 8.11%
2020-07-03 0 0.222 0.216 0.222 0.205 0.223 3,955,000 852,146 0.2155 0.222 0.216 0.222 0.205 0.223 3,955,000 0.2155 -1.77%
2020-07-02 0 0.226 0.226 0.230 0.220 0.238 2,024,000 456,331 0.2255 0.226 0.226 0.230 0.220 0.238 2,024,000 0.2255 -2.59%
2020-06-30 0 0.232 0.232 0.240 0.225 0.245 1,952,000 452,435 0.2318 0.232 0.232 0.240 0.225 0.245 1,952,000 0.2318 4.04%
2020-06-29 0 0.223 0.223 0.228 0.222 0.238 2,129,000 481,511 0.2262 0.223 0.223 0.228 0.222 0.238 2,129,000 0.2262 -3.46%
2020-06-26 0 0.231 0.231 0.236 0.230 0.245 1,855,000 439,872 0.2371 0.231 0.231 0.236 0.230 0.245 1,855,000 0.2371 -3.35%
2020-06-24 0 0.239 0.239 0.243 0.226 0.248 5,894,000 1,393,281 0.2364 0.239 0.239 0.243 0.226 0.248 5,894,000 0.2364 -3.63%
2020-06-23 0 0.248 0.248 0.250 0.243 0.255 3,396,000 843,474 0.2484 0.248 0.248 0.250 0.243 0.255 3,396,000 0.2484 2.06%
2020-06-22 0 0.243 0.243 0.249 0.220 0.255 14,575,000 3,469,952 0.2381 0.243 0.243 0.249 0.220 0.255 14,575,000 0.2381 -4.71%
2020-06-19 0 0.255 0.255 0.270 0.255 0.290 15,278,000 4,055,420 0.2654 0.255 0.255 0.270 0.255 0.290 15,278,000 0.2654 -12.07%
2020-06-18 0 0.290 0.290 0.295 0.280 0.320 19,338,000 5,781,050 0.2989 0.290 0.290 0.295 0.280 0.320 19,338,000 0.2989 -10.77%
2020-06-17 0 0.325 0.325 0.335 0.315 0.330 3,279,000 1,047,190 0.3194 0.325 0.325 0.335 0.315 0.330 3,279,000 0.3194 -4.41%
2020-06-16 0 0.340 0.320 0.340 0.315 0.350 2,102,000 688,620 0.3276 0.340 0.320 0.340 0.315 0.350 2,102,000 0.3276 0.00%
2020-06-15 0 0.340 0.325 0.340 0.325 0.340 996,000 330,030 0.3314 0.340 0.325 0.340 0.325 0.340 996,000 0.3314 -2.86%
2020-06-12 0 0.350 0.335 0.350 0.320 0.355 1,871,000 624,860 0.3340 0.350 0.335 0.350 0.320 0.355 1,871,000 0.3340 2.94%
2020-06-11 0 0.340 0.335 0.340 0.335 0.345 616,000 209,035 0.3393 0.340 0.335 0.340 0.335 0.345 616,000 0.3393 -2.86%
2020-06-10 0 0.350 0.345 0.350 0.345 0.370 3,435,000 1,209,005 0.3520 0.350 0.345 0.350 0.345 0.370 3,435,000 0.3520 -7.89%
2020-06-09 0 0.380 0.365 0.380 0.365 0.380 5,835,000 2,190,345 0.3754 0.380 0.365 0.380 0.365 0.380 5,835,000 0.3754 5.56%
2020-06-08 0 0.360 0.360 0.365 0.345 0.375 4,908,000 1,794,065 0.3655 0.360 0.360 0.365 0.345 0.375 4,908,000 0.3655 1.41%
2020-06-05 0 0.355 0.355 0.360 0.335 0.360 1,228,000 431,325 0.3512 0.355 0.355 0.360 0.335 0.360 1,228,000 0.3512 1.43%
2020-06-04 0 0.350 0.340 0.350 0.325 0.350 3,558,000 1,229,250 0.3455 0.350 0.340 0.350 0.325 0.350 3,558,000 0.3455 7.69%
2020-06-03 0 0.325 0.325 0.335 0.305 0.350 4,114,000 1,351,240 0.3284 0.325 0.325 0.335 0.305 0.350 4,114,000 0.3284 4.84%
2020-06-02 0 0.310 0.310 0.315 0.305 0.320 2,703,000 841,345 0.3113 0.310 0.310 0.315 0.305 0.320 2,703,000 0.3113 -4.62%
2020-06-01 0 0.325 0.320 0.325 0.310 0.325 1,905,000 609,620 0.3200 0.325 0.320 0.325 0.310 0.325 1,905,000 0.3200 1.56%
2020-05-29 0 0.320 0.310 0.320 0.310 0.315 1,753,000 545,395 0.3111 0.320 0.310 0.320 0.310 0.315 1,753,000 0.3111 0.00%
2020-05-28 0 0.320 0.320 0.325 0.315 0.330 502,000 160,845 0.3204 0.320 0.320 0.325 0.315 0.330 502,000 0.3204 -3.03%
2020-05-27 0 0.330 0.320 0.330 0.315 0.335 1,443,000 468,305 0.3245 0.330 0.320 0.330 0.315 0.335 1,443,000 0.3245 0.00%
2020-05-26 0 0.330 0.325 0.330 0.315 0.330 1,461,000 466,560 0.3193 0.330 0.325 0.330 0.315 0.330 1,461,000 0.3193 3.13%
2020-05-25 0 0.320 0.315 0.320 0.310 0.320 879,000 276,460 0.3145 0.320 0.315 0.320 0.310 0.320 879,000 0.3145 0.00%
2020-05-22 0 0.320 0.315 0.320 0.310 0.340 2,626,000 845,350 0.3219 0.320 0.315 0.320 0.310 0.340 2,626,000 0.3219 -7.25%
2020-05-21 0 0.345 0.340 0.345 0.335 0.345 204,000 68,795 0.3372 0.345 0.340 0.345 0.335 0.345 204,000 0.3372 0.00%
2020-05-20 0 0.345 0.345 0.350 0.335 0.365 1,778,000 608,835 0.3424 0.345 0.345 0.350 0.335 0.365 1,778,000 0.3424 -5.48%
2020-05-19 0 0.365 0.355 0.365 0.355 0.370 1,822,000 660,235 0.3624 0.365 0.355 0.365 0.355 0.370 1,822,000 0.3624 2.82%
2020-05-18 0 0.355 0.350 0.355 0.340 0.355 953,000 330,375 0.3467 0.355 0.350 0.355 0.340 0.355 953,000 0.3467 0.00%
2020-05-15 0 0.355 0.340 0.355 0.330 0.355 1,159,000 388,655 0.3353 0.355 0.340 0.355 0.330 0.355 1,159,000 0.3353 2.90%
2020-05-14 0 0.345 0.340 0.345 0.330 0.345 488,000 164,100 0.3363 0.345 0.340 0.345 0.330 0.345 488,000 0.3363 0.00%
2020-05-13 0 0.345 0.340 0.345 0.340 0.345 149,000 50,965 0.3420 0.345 0.340 0.345 0.340 0.345 149,000 0.3420 1.47%
2020-05-12 0 0.340 0.340 0.350 0.340 0.350 480,000 164,800 0.3433 0.340 0.340 0.350 0.340 0.350 480,000 0.3433 -2.86%
2020-05-11 0 0.350 0.340 0.350 0.340 0.355 1,443,000 498,520 0.3455 0.350 0.340 0.350 0.340 0.355 1,443,000 0.3455 6.06%
2020-05-08 0 0.330 0.330 0.340 0.330 0.360 6,895,000 2,319,920 0.3365 0.330 0.330 0.340 0.330 0.360 6,895,000 0.3365 -5.71%
2020-05-07 0 0.350 0.345 0.350 0.345 0.375 3,039,000 1,077,085 0.3544 0.350 0.345 0.350 0.345 0.375 3,039,000 0.3544 -6.67%
2020-05-06 0 0.375 0.360 0.375 0.360 0.375 100,000 36,530 0.3653 0.375 0.360 0.375 0.360 0.375 100,000 0.3653 4.17%
2020-05-05 0 0.360 0.360 0.370 0.350 0.370 1,017,000 364,825 0.3587 0.360 0.360 0.370 0.350 0.370 1,017,000 0.3587 1.41%
2020-05-04 0 0.355 0.350 0.355 0.355 0.385 1,956,000 723,320 0.3698 0.355 0.350 0.355 0.355 0.385 1,956,000 0.3698 -6.58%
2020-04-29 0 0.380 0.380 0.385 0.380 0.390 572,000 221,535 0.3873 0.380 0.380 0.385 0.380 0.390 572,000 0.3873 0.00%
2020-04-28 0 0.380 0.380 0.385 0.375 0.390 1,010,000 385,325 0.3815 0.380 0.380 0.385 0.375 0.390 1,010,000 0.3815 -2.56%
2020-04-27 0 0.390 0.380 0.390 0.370 0.395 1,208,000 457,115 0.3784 0.390 0.380 0.390 0.370 0.395 1,208,000 0.3784 5.41%
2020-04-24 0 0.370 0.365 0.370 0.355 0.375 539,000 196,205 0.3640 0.370 0.365 0.370 0.355 0.375 539,000 0.3640 5.71%
2020-04-23 0 0.350 0.360 0.365 0.345 0.360 1,289,000 453,725 0.3520 0.350 0.360 0.365 0.345 0.360 1,289,000 0.3520 1.45%
2020-04-22 0 0.345 0.340 0.345 0.330 0.350 2,433,000 833,280 0.3425 0.345 0.340 0.345 0.330 0.350 2,433,000 0.3425 -2.82%
2020-04-21 0 0.355 0.350 0.355 0.345 0.360 2,920,000 1,036,115 0.3548 0.355 0.350 0.355 0.345 0.360 2,920,000 0.3548 -2.74%
2020-04-20 0 0.365 0.365 0.370 0.365 0.380 3,835,000 1,419,080 0.3700 0.365 0.365 0.370 0.365 0.380 3,835,000 0.3700 -5.19%
2020-04-17 0 0.385 0.385 0.395 0.380 0.395 592,000 227,795 0.3848 0.385 0.385 0.395 0.380 0.395 592,000 0.3848 0.00%
2020-04-16 0 0.385 0.385 0.390 0.375 0.390 558,000 213,565 0.3827 0.385 0.385 0.390 0.375 0.390 558,000 0.3827 0.00%
2020-04-15 0 0.385 0.380 0.385 0.380 0.400 3,134,000 1,217,890 0.3886 0.385 0.380 0.385 0.380 0.400 3,134,000 0.3886 -4.94%
2020-04-14 0 0.405 0.405 0.410 0.400 0.415 2,234,000 905,395 0.4053 0.405 0.405 0.410 0.400 0.415 2,234,000 0.4053 -3.57%
2020-04-09 0 0.420 0.420 0.425 0.405 0.425 4,258,000 1,775,825 0.4171 0.420 0.420 0.425 0.405 0.425 4,258,000 0.4171 5.00%
2020-04-08 0 0.400 0.400 0.405 0.390 0.410 3,189,000 1,272,700 0.3991 0.400 0.400 0.405 0.390 0.410 3,189,000 0.3991 -2.44%
2020-04-07 0 0.410 0.410 0.415 0.400 0.425 6,012,000 2,465,450 0.4101 0.410 0.410 0.415 0.400 0.425 6,012,000 0.4101 -1.20%
2020-04-06 0 0.415 0.405 0.415 0.400 0.420 3,878,000 1,586,420 0.4091 0.415 0.405 0.415 0.400 0.420 3,878,000 0.4091 2.47%
2020-04-03 0 0.405 0.405 0.410 0.390 0.425 9,931,000 4,050,765 0.4079 0.405 0.405 0.410 0.390 0.425 9,931,000 0.4079 1.25%
2020-04-02 0 0.400 0.400 0.405 0.350 0.460 33,696,500 14,321,080 0.4250 0.400 0.400 0.405 0.350 0.460 33,696,500 0.4250 12.68%
2020-04-01 0 0.355 0.355 0.365 0.350 0.370 1,944,000 695,525 0.3578 0.355 0.355 0.365 0.350 0.370 1,944,000 0.3578 -4.05%
2020-03-31 0 0.370 0.370 0.375 0.360 0.390 5,535,000 2,070,125 0.3740 0.370 0.370 0.375 0.360 0.390 5,535,000 0.3740 4.23%
2020-03-30 0 0.355 0.350 0.355 0.335 0.375 13,294,000 4,720,665 0.3551 0.355 0.350 0.355 0.335 0.375 13,294,000 0.3551 -11.25%
2020-03-27 0 0.400 0.390 0.400 0.365 0.415 10,868,000 4,284,490 0.3942 0.400 0.390 0.400 0.365 0.415 10,868,000 0.3942 6.67%
2020-03-26 0 0.375 0.370 0.380 0.310 0.390 21,088,000 7,654,425 0.3630 0.375 0.370 0.380 0.310 0.390 21,088,000 0.3630 19.05%
2020-03-25 0 0.315 0.310 0.315 0.300 0.315 8,574,000 2,626,570 0.3063 0.315 0.310 0.315 0.300 0.315 8,574,000 0.3063 5.00%
2020-03-24 0 0.300 0.290 0.300 0.290 0.310 4,356,000 1,293,340 0.2969 0.300 0.290 0.300 0.290 0.310 4,356,000 0.2969 3.45%
2020-03-23 0 0.290 0.290 0.295 0.290 0.315 8,294,000 2,475,120 0.2984 0.290 0.290 0.295 0.290 0.315 8,294,000 0.2984 -12.12%
2020-03-20 0 0.330 0.330 0.335 0.315 0.350 8,974,000 2,940,040 0.3276 0.330 0.330 0.335 0.315 0.350 8,974,000 0.3276 1.54%
2020-03-19 0 0.325 0.325 0.335 0.300 0.385 17,732,000 5,723,010 0.3228 0.325 0.325 0.335 0.300 0.385 17,732,000 0.3228 -12.16%
2020-03-18 0 0.370 0.365 0.370 0.365 0.410 7,875,000 3,031,440 0.3849 0.370 0.365 0.370 0.365 0.410 7,875,000 0.3849 -7.50%
2020-03-17 0 0.400 0.390 0.400 0.380 0.445 13,325,000 5,293,510 0.3973 0.400 0.390 0.400 0.380 0.445 13,325,000 0.3973 -3.61%
2020-03-16 0 0.415 0.410 0.415 0.400 0.465 5,288,000 2,227,985 0.4213 0.415 0.410 0.415 0.400 0.465 5,288,000 0.4213 -6.74%
2020-03-13 0 0.445 0.445 0.465 0.415 0.465 9,032,687 3,939,508 0.4361 0.445 0.445 0.465 0.415 0.465 9,032,687 0.4361 -6.32%
2020-03-12 0 0.475 0.465 0.475 0.455 0.495 4,294,000 2,034,515 0.4738 0.475 0.465 0.475 0.455 0.495 4,294,000 0.4738 0.00%
2020-03-11 0 0.475 0.475 0.480 0.465 0.540 11,451,000 5,718,250 0.4994 0.475 0.475 0.480 0.465 0.540 11,451,000 0.4994 -8.65%
2020-03-10 0 0.520 0.520 0.530 0.510 0.600 12,322,000 6,629,110 0.5380 0.520 0.520 0.530 0.510 0.600 12,322,000 0.5380 -5.45%
2020-03-09 0 0.550 0.550 0.560 0.540 0.670 11,992,000 7,116,530 0.5934 0.550 0.550 0.560 0.540 0.670 11,992,000 0.5934 -22.54%
2020-03-06 0 0.710 0.710 0.720 0.710 0.720 176,000 125,100 0.7108 0.710 0.710 0.720 0.710 0.720 176,000 0.7108 -4.05%
2020-03-05 0 0.740 0.730 0.740 0.700 0.750 1,051,000 768,890 0.7316 0.740 0.730 0.740 0.700 0.750 1,051,000 0.7316 2.78%
2020-03-04 0 0.720 0.700 0.720 0.690 0.730 1,599,000 1,133,850 0.7091 0.720 0.700 0.720 0.690 0.730 1,599,000 0.7091 2.86%
2020-03-03 0 0.700 0.680 0.700 0.660 0.710 1,967,000 1,350,450 0.6866 0.700 0.680 0.700 0.660 0.710 1,967,000 0.6866 2.94%
2020-03-02 0 0.680 0.680 0.690 0.680 0.720 2,255,097 1,568,214 0.6954 0.680 0.680 0.690 0.680 0.720 2,255,097 0.6954 -2.86%
2020-02-28 0 0.700 0.700 0.710 0.700 0.730 2,216,000 1,579,680 0.7129 0.700 0.700 0.710 0.700 0.730 2,216,000 0.7129 -4.11%
2020-02-27 0 0.730 0.730 0.740 0.720 0.740 1,130,000 825,980 0.7310 0.730 0.730 0.740 0.720 0.740 1,130,000 0.7310 -2.67%
2020-02-26 0 0.750 0.730 0.750 0.710 0.750 534,000 388,480 0.7275 0.750 0.730 0.750 0.710 0.750 534,000 0.7275 2.74%
2020-02-25 0 0.730 0.730 0.750 0.720 0.740 348,000 253,190 0.7276 0.730 0.730 0.750 0.720 0.740 348,000 0.7276 0.00%
2020-02-24 0 0.730 0.720 0.730 0.720 0.740 1,498,000 1,088,030 0.7263 0.730 0.720 0.730 0.720 0.740 1,498,000 0.7263 -1.35%
2020-02-21 0 0.740 0.730 0.740 0.730 0.740 290,000 213,580 0.7365 0.740 0.730 0.740 0.730 0.740 290,000 0.7365 1.37%
2020-02-20 0 0.730 0.730 0.750 0.730 0.740 856,000 631,960 0.7383 0.730 0.730 0.750 0.730 0.740 856,000 0.7383 0.00%
2020-02-19 0 0.730 0.720 0.730 0.720 0.750 1,398,000 1,024,190 0.7326 0.730 0.720 0.730 0.720 0.750 1,398,000 0.7326 0.00%
2020-02-18 0 0.730 0.730 0.750 0.730 0.760 800,000 594,190 0.7427 0.730 0.730 0.750 0.730 0.760 800,000 0.7427 -5.19%
2020-02-17 0 0.770 0.750 0.770 0.740 0.770 825,000 622,640 0.7547 0.770 0.750 0.770 0.740 0.770 825,000 0.7547 1.32%
2020-02-14 0 0.760 0.750 0.760 0.760 0.780 1,265,000 969,390 0.7663 0.760 0.750 0.760 0.760 0.780 1,265,000 0.7663 -2.56%
2020-02-13 0 0.780 0.780 0.790 0.760 0.810 2,807,000 2,202,290 0.7846 0.780 0.780 0.790 0.760 0.810 2,807,000 0.7846 2.63%
2020-02-12 0 0.760 0.750 0.760 0.750 0.780 949,000 723,370 0.7622 0.760 0.750 0.760 0.750 0.780 949,000 0.7622 0.00%
2020-02-11 0 0.760 0.750 0.760 0.740 0.760 139,000 104,240 0.7499 0.760 0.750 0.760 0.740 0.760 139,000 0.7499 0.00%
2020-02-10 0 0.760 0.750 0.760 0.750 0.760 69,000 52,410 0.7596 0.760 0.750 0.760 0.750 0.760 69,000 0.7596 0.00%
2020-02-07 0 0.760 0.750 0.760 0.750 0.760 736,000 553,630 0.7522 0.760 0.750 0.760 0.750 0.760 736,000 0.7522 1.33%
2020-02-06 0 0.750 0.740 0.750 0.720 0.750 1,303,000 959,380 0.7363 0.750 0.740 0.750 0.720 0.750 1,303,000 0.7363 4.17%
2020-02-05 0 0.720 0.710 0.720 0.710 0.720 3,097,000 2,219,030 0.7165 0.720 0.710 0.720 0.710 0.720 3,097,000 0.7165 0.00%
2020-02-04 0 0.720 0.710 0.720 0.710 0.730 4,156,016 3,005,071 0.7231 0.720 0.710 0.720 0.710 0.730 4,156,016 0.7231 -4.00%
2020-02-03 0 0.750 0.730 0.750 0.700 0.750 2,360,000 1,713,610 0.7261 0.750 0.730 0.750 0.700 0.750 2,360,000 0.7261 0.00%
2020-01-31 0 0.750 0.740 0.750 0.720 0.750 1,287,000 945,860 0.7349 0.750 0.740 0.750 0.720 0.750 1,287,000 0.7349 2.74%
2020-01-30 0 0.730 0.730 0.740 0.730 0.760 1,561,000 1,164,190 0.7458 0.730 0.730 0.740 0.730 0.760 1,561,000 0.7458 -5.19%
2020-01-29 0 0.770 0.760 0.770 0.760 0.800 1,288,000 994,500 0.7721 0.770 0.760 0.770 0.760 0.800 1,288,000 0.7721 -3.75%
2020-01-24 0 0.800 0.780 0.800 0.770 0.800 366,000 288,110 0.7872 0.800 0.780 0.800 0.770 0.800 366,000 0.7872 1.27%
2020-01-23 0 0.790 0.770 0.790 0.780 0.820 1,841,000 1,458,540 0.7923 0.790 0.770 0.790 0.780 0.820 1,841,000 0.7923 -2.47%
2020-01-22 0 0.810 0.800 0.810 0.800 0.820 2,194,000 1,778,750 0.8107 0.810 0.800 0.810 0.800 0.820 2,194,000 0.8107 0.00%
2020-01-21 0 0.810 0.800 0.810 0.800 0.840 1,816,000 1,481,530 0.8158 0.810 0.800 0.810 0.800 0.840 1,816,000 0.8158 -4.71%
2020-01-20 0 0.850 0.840 0.850 0.840 0.860 653,000 556,340 0.8520 0.850 0.840 0.850 0.840 0.860 653,000 0.8520 -1.16%
2020-01-17 0 0.860 0.850 0.860 0.850 0.860 641,000 547,880 0.8547 0.860 0.850 0.860 0.850 0.860 641,000 0.8547 -1.15%
2020-01-16 0 0.870 0.860 0.870 0.850 0.870 928,000 798,540 0.8605 0.870 0.860 0.870 0.850 0.870 928,000 0.8605 -1.14%
2020-01-15 0 0.880 0.860 0.880 0.860 0.880 240,000 209,530 0.8730 0.880 0.860 0.880 0.860 0.880 240,000 0.8730 0.00%
2020-01-14 0 0.880 0.870 0.880 0.850 0.890 1,171,809 1,019,313 0.8699 0.880 0.870 0.880 0.850 0.890 1,171,809 0.8699 0.00%
2020-01-13 0 0.880 0.870 0.880 0.850 0.880 772,000 669,990 0.8679 0.880 0.870 0.880 0.850 0.880 772,000 0.8679 2.33%
2020-01-10 0 0.860 0.850 0.860 0.850 0.870 857,000 735,350 0.8581 0.860 0.850 0.860 0.850 0.870 857,000 0.8581 -1.15%
2020-01-09 0 0.870 0.860 0.870 0.840 0.880 1,689,000 1,443,930 0.8549 0.870 0.860 0.870 0.840 0.880 1,689,000 0.8549 -1.14%
2020-01-08 0 0.880 0.870 0.880 0.850 0.890 2,009,000 1,748,260 0.8702 0.880 0.870 0.880 0.850 0.890 2,009,000 0.8702 3.53%
2020-01-07 0 0.850 0.840 0.850 0.840 0.910 5,720,000 4,997,710 0.8737 0.850 0.840 0.850 0.840 0.910 5,720,000 0.8737 -4.49%
2020-01-06 0 0.890 0.890 0.900 0.880 0.930 7,903,000 7,164,330 0.9065 0.890 0.890 0.900 0.880 0.930 7,903,000 0.9065 1.14%
2020-01-03 0 0.880 0.870 0.880 0.860 0.910 5,617,000 4,976,460 0.8860 0.880 0.870 0.880 0.860 0.910 5,617,000 0.8860 -1.12%
2020-01-02 0 0.890 0.890 0.900 0.870 0.910 3,352,000 2,975,930 0.8878 0.890 0.890 0.900 0.870 0.910 3,352,000 0.8878 2.30%
2019-12-31 0 0.870 0.860 0.870 0.850 0.870 245,000 211,250 0.8622 0.870 0.860 0.870 0.850 0.870 245,000 0.8622 -1.14%
2019-12-30 0 0.880 0.860 0.880 0.860 0.880 1,010,000 882,070 0.8733 0.880 0.860 0.880 0.860 0.880 1,010,000 0.8733 1.15%
2019-12-27 0 0.870 0.870 0.880 0.840 0.900 3,610,000 3,167,290 0.8774 0.870 0.870 0.880 0.840 0.900 3,610,000 0.8774 3.57%
2019-12-24 0 0.840 0.840 0.850 0.810 0.840 127,000 105,720 0.8324 0.840 0.840 0.850 0.810 0.840 127,000 0.8324 1.20%
2019-12-23 0 0.830 0.820 0.840 0.810 0.830 245,000 201,990 0.8244 0.830 0.820 0.840 0.810 0.830 245,000 0.8244 0.00%
2019-12-20 0 0.830 0.820 0.830 0.820 0.840 69,000 57,140 0.8281 0.830 0.820 0.830 0.820 0.840 69,000 0.8281 1.22%
2019-12-19 0 0.820 0.830 0.840 0.820 0.840 630,000 523,710 0.8313 0.820 0.830 0.840 0.820 0.840 630,000 0.8313 -2.38%
2019-12-18 0 0.840 0.830 0.840 0.830 0.850 642,000 537,410 0.8371 0.840 0.830 0.840 0.830 0.850 642,000 0.8371 1.20%
2019-12-17 0 0.830 0.830 0.850 0.820 0.850 1,718,000 1,426,690 0.8304 0.830 0.830 0.850 0.820 0.850 1,718,000 0.8304 1.22%
2019-12-16 0 0.820 0.820 0.830 0.800 0.840 763,000 627,270 0.8221 0.820 0.820 0.830 0.800 0.840 763,000 0.8221 2.50%
2019-12-13 0 0.800 0.800 0.810 0.800 0.840 2,046,000 1,658,670 0.8107 0.800 0.800 0.810 0.800 0.840 2,046,000 0.8107 -1.23%
2019-12-12 0 0.810 0.810 0.820 0.800 0.830 1,512,000 1,227,760 0.8120 0.810 0.810 0.820 0.800 0.830 1,512,000 0.8120 -3.57%
2019-12-11 0 0.840 0.820 0.830 - - 0 0 - 0.840 0.820 0.830 - - 0 - 0.00%
2019-12-10 0 0.840 0.840 0.850 0.810 0.860 805,000 673,330 0.8364 0.840 0.840 0.850 0.810 0.860 805,000 0.8364 1.20%
2019-12-09 0 0.830 0.830 0.840 0.820 0.850 974,000 814,740 0.8365 0.830 0.830 0.840 0.820 0.850 974,000 0.8365 -3.49%
2019-12-06 0 0.860 0.860 0.880 0.860 0.870 392,000 340,340 0.8682 0.860 0.860 0.880 0.860 0.870 392,000 0.8682 -2.27%
2019-12-05 0 0.880 0.860 0.880 0.860 0.900 307,000 267,680 0.8719 0.880 0.860 0.880 0.860 0.900 307,000 0.8719 1.15%
2019-12-04 0 0.870 0.860 0.890 0.850 0.890 864,000 747,550 0.8652 0.870 0.860 0.890 0.850 0.890 864,000 0.8652 -1.14%
2019-12-03 0 0.880 0.880 0.890 0.840 0.880 349,000 301,440 0.8637 0.880 0.880 0.890 0.840 0.880 349,000 0.8637 1.15%
2019-12-02 0 0.870 0.860 0.870 0.860 0.870 162,000 140,210 0.8655 0.870 0.860 0.870 0.860 0.870 162,000 0.8655 0.00%
2019-11-29 0 0.870 0.870 0.880 0.860 0.910 527,000 462,040 0.8767 0.870 0.870 0.880 0.860 0.910 527,000 0.8767 -3.33%
2019-11-28 0 0.900 0.900 0.910 0.870 0.910 2,566,000 2,297,210 0.8952 0.900 0.900 0.910 0.870 0.910 2,566,000 0.8952 -1.10%
2019-11-27 0 0.910 0.900 0.910 0.880 0.910 1,847,000 1,663,170 0.9005 0.910 0.900 0.910 0.880 0.910 1,847,000 0.9005 3.41%
2019-11-26 0 0.880 0.870 0.880 0.870 0.890 454,000 397,640 0.8759 0.880 0.870 0.880 0.870 0.890 454,000 0.8759 1.15%
2019-11-25 0 0.870 0.870 0.880 0.840 0.900 746,000 651,230 0.8730 0.870 0.870 0.880 0.840 0.900 746,000 0.8730 -4.40%
2019-11-22 0 0.910 0.900 0.910 0.800 0.920 4,847,000 4,232,220 0.8732 0.910 0.900 0.910 0.800 0.920 4,847,000 0.8732 10.98%
2019-11-21 0 0.820 0.800 0.820 0.800 0.820 526,000 428,620 0.8149 0.820 0.800 0.820 0.800 0.820 526,000 0.8149 1.23%
2019-11-20 0 0.810 0.810 0.830 0.810 0.830 493,000 401,750 0.8149 0.810 0.810 0.830 0.810 0.830 493,000 0.8149 -3.57%
2019-11-19 0 0.840 0.820 0.840 0.790 0.840 2,549,000 2,090,640 0.8202 0.840 0.820 0.840 0.790 0.840 2,549,000 0.8202 6.33%
2019-11-18 0 0.790 0.790 0.830 0.790 0.840 3,599,000 2,943,250 0.8178 0.790 0.790 0.830 0.790 0.840 3,599,000 0.8178 -4.82%
2019-11-15 0 0.830 0.820 0.840 0.800 0.840 7,021,000 5,750,840 0.8191 0.830 0.820 0.840 0.800 0.840 7,021,000 0.8191 3.75%
2019-11-14 0 0.800 0.800 0.810 0.760 0.810 2,468,000 1,943,130 0.7873 0.800 0.800 0.810 0.760 0.810 2,468,000 0.7873 3.90%
2019-11-13 0 0.770 0.770 0.780 0.720 0.790 9,700,000 7,443,090 0.7673 0.770 0.770 0.780 0.720 0.790 9,700,000 0.7673 2.67%
2019-11-12 0 0.750 0.740 0.750 0.740 0.790 1,992,000 1,504,453 0.7552 0.750 0.740 0.750 0.740 0.790 1,992,000 0.7552 0.00%
2019-11-11 0 0.750 0.740 0.750 0.740 0.780 2,809,000 2,129,520 0.7581 0.750 0.740 0.750 0.740 0.780 2,809,000 0.7581 -2.60%
2019-11-08 0 0.770 0.760 0.790 0.770 0.800 3,191,000 2,497,790 0.7828 0.770 0.760 0.790 0.770 0.800 3,191,000 0.7828 -3.75%
2019-11-07 0 0.800 0.790 0.800 0.790 0.820 1,950,000 1,564,460 0.8023 0.800 0.790 0.800 0.790 0.820 1,950,000 0.8023 -1.23%
2019-11-06 0 0.810 0.800 0.810 0.800 0.820 3,129,000 2,530,980 0.8089 0.810 0.800 0.810 0.800 0.820 3,129,000 0.8089 2.53%
2019-11-05 0 0.790 0.790 0.810 0.780 0.820 2,922,000 2,337,150 0.7998 0.790 0.790 0.810 0.780 0.820 2,922,000 0.7998 1.28%
2019-11-04 0 0.780 0.780 0.810 0.780 0.820 2,656,000 2,124,310 0.7998 0.780 0.780 0.810 0.780 0.820 2,656,000 0.7998 0.00%
2019-11-01 0 0.780 0.780 0.800 0.780 0.820 4,705,000 3,760,620 0.7993 0.780 0.780 0.800 0.780 0.820 4,705,000 0.7993 -8.24%
2019-10-31 0 0.850 0.830 0.850 0.820 0.850 480,000 402,300 0.8381 0.850 0.830 0.850 0.820 0.850 480,000 0.8381 3.66%
2019-10-30 0 0.820 0.820 0.840 0.820 0.850 1,082,000 900,150 0.8319 0.820 0.820 0.840 0.820 0.850 1,082,000 0.8319 -2.38%
2019-10-29 0 0.840 0.820 0.840 0.820 0.840 52,000 43,200 0.8308 0.840 0.820 0.840 0.820 0.840 52,000 0.8308 -1.18%
2019-10-28 0 0.850 0.830 0.850 0.830 0.870 130,000 111,140 0.8549 0.850 0.830 0.850 0.830 0.870 130,000 0.8549 -1.16%
2019-10-25 0 0.860 0.840 0.860 0.850 0.870 603,000 516,670 0.8568 0.860 0.840 0.860 0.850 0.870 603,000 0.8568 -1.15%
2019-10-24 0 0.870 0.860 0.870 0.810 0.870 1,785,000 1,520,270 0.8517 0.870 0.860 0.870 0.810 0.870 1,785,000 0.8517 6.10%
2019-10-23 0 0.820 0.820 0.840 0.810 0.840 2,017,000 1,653,750 0.8199 0.820 0.820 0.840 0.810 0.840 2,017,000 0.8199 0.00%
2019-10-22 0 0.820 0.820 0.830 0.810 0.860 1,711,000 1,404,920 0.8211 0.820 0.820 0.830 0.810 0.860 1,711,000 0.8211 0.00%
2019-10-21 0 0.820 0.810 0.820 0.800 0.820 859,000 697,390 0.8119 0.820 0.810 0.820 0.800 0.820 859,000 0.8119 0.00%
2019-10-18 0 0.820 0.810 0.820 0.800 0.820 514,000 418,200 0.8136 0.820 0.810 0.820 0.800 0.820 514,000 0.8136 0.00%
2019-10-17 0 0.820 0.800 0.810 0.780 0.820 593,000 474,620 0.8004 0.820 0.800 0.810 0.780 0.820 593,000 0.8004 2.50%
2019-10-16 0 0.800 0.780 0.800 0.780 0.800 10,171,000 7,698,750 0.7569 0.800 0.780 0.800 0.780 0.800 10,171,000 0.7569 0.00%
2019-10-15 0 0.800 0.790 0.800 0.780 0.810 249,000 198,620 0.7977 0.800 0.790 0.800 0.780 0.810 249,000 0.7977 0.00%
2019-10-14 0 0.800 0.790 0.800 0.790 0.830 1,855,837 1,493,374 0.8047 0.800 0.790 0.800 0.790 0.830 1,855,837 0.8047 -2.44%
2019-10-11 0 0.820 0.820 0.840 0.800 0.830 4,854,000 3,906,920 0.8049 0.820 0.820 0.840 0.800 0.830 4,854,000 0.8049 2.50%
2019-10-10 0 0.800 0.790 0.800 0.790 0.810 1,004,000 802,160 0.7990 0.800 0.790 0.800 0.790 0.810 1,004,000 0.7990 -1.23%
2019-10-09 0 0.810 0.790 0.820 0.790 0.810 1,233,000 985,030 0.7989 0.810 0.790 0.820 0.790 0.810 1,233,000 0.7989 1.25%
2019-10-08 0 0.800 0.790 0.800 0.790 0.820 1,078,000 871,020 0.8080 0.800 0.790 0.800 0.790 0.820 1,078,000 0.8080 -1.23%
2019-10-04 0 0.810 0.810 0.820 0.800 0.840 1,170,000 954,870 0.8161 0.810 0.810 0.820 0.800 0.840 1,170,000 0.8161 -3.57%
2019-10-03 0 0.840 0.840 0.850 0.820 0.850 334,000 279,560 0.8370 0.840 0.840 0.850 0.820 0.850 334,000 0.8370 -1.18%
2019-10-02 0 0.850 0.840 0.850 0.830 0.870 164,000 139,600 0.8512 0.850 0.840 0.850 0.830 0.870 164,000 0.8512 0.00%
2019-09-30 0 0.850 0.850 0.870 0.810 0.880 2,847,000 2,419,800 0.8499 0.850 0.850 0.870 0.810 0.880 2,847,000 0.8499 -1.16%
2019-09-27 0 0.860 0.850 0.860 0.790 0.860 1,816,000 1,513,697 0.8335 0.860 0.850 0.860 0.790 0.860 1,816,000 0.8335 7.50%
2019-09-26 0 0.800 0.800 0.820 0.790 0.860 2,620,000 2,108,750 0.8049 0.800 0.800 0.820 0.790 0.860 2,620,000 0.8049 -6.98%
2019-09-25 0 0.860 0.850 0.860 0.850 0.870 327,000 281,570 0.8611 0.860 0.850 0.860 0.850 0.870 327,000 0.8611 0.00%
2019-09-24 0 0.860 0.860 0.880 0.860 0.890 5,141,000 4,477,810 0.8710 0.860 0.860 0.880 0.860 0.890 5,141,000 0.8710 -2.27%
2019-09-23 0 0.880 0.870 0.880 0.870 0.890 443,000 390,200 0.8808 0.880 0.870 0.880 0.870 0.890 443,000 0.8808 1.15%
2019-09-20 0 0.870 0.870 0.880 0.870 0.900 1,752,000 1,547,560 0.8833 0.870 0.870 0.880 0.870 0.900 1,752,000 0.8833 -2.25%
2019-09-19 0 0.890 0.880 0.890 0.840 0.890 858,000 748,760 0.8727 0.890 0.880 0.890 0.840 0.890 858,000 0.8727 1.14%
2019-09-18 0 0.880 0.860 0.880 0.860 0.880 383,000 333,100 0.8697 0.880 0.860 0.880 0.860 0.880 383,000 0.8697 0.00%
2019-09-17 0 0.880 0.870 0.880 0.860 0.900 1,878,000 1,648,400 0.8777 0.880 0.870 0.880 0.860 0.900 1,878,000 0.8777 0.00%
2019-09-16 0 0.880 0.880 0.890 0.860 0.930 5,544,000 4,923,970 0.8882 0.880 0.880 0.890 0.860 0.930 5,544,000 0.8882 1.15%
2019-09-13 0 0.870 0.870 0.880 0.870 0.920 1,427,000 1,266,300 0.8874 0.870 0.870 0.880 0.870 0.920 1,427,000 0.8874 -4.40%
2019-09-12 0 0.910 0.910 0.920 0.890 0.930 1,902,000 1,730,760 0.9100 0.910 0.910 0.920 0.890 0.930 1,902,000 0.9100 -1.09%
2019-09-11 0 0.920 0.900 0.920 0.900 0.940 2,312,000 2,126,420 0.9197 0.920 0.900 0.920 0.900 0.940 2,312,000 0.9197 0.00%
2019-09-10 0 0.920 0.910 0.940 0.910 0.950 1,961,000 1,832,300 0.9344 0.920 0.910 0.940 0.910 0.950 1,961,000 0.9344 1.10%
2019-09-09 0 0.910 0.910 0.920 0.910 0.960 602,000 553,010 0.9186 0.910 0.910 0.920 0.910 0.960 602,000 0.9186 -2.15%
2019-09-06 0 0.930 0.910 0.930 0.910 0.940 3,057,000 2,840,850 0.9293 0.930 0.910 0.930 0.910 0.940 3,057,000 0.9293 3.33%
2019-09-05 0 0.900 0.900 0.910 0.870 0.920 4,537,000 4,084,140 0.9002 0.900 0.900 0.910 0.870 0.920 4,537,000 0.9002 2.27%
2019-09-04 0 0.880 0.870 0.880 0.860 0.890 1,183,000 1,039,920 0.8791 0.880 0.870 0.880 0.860 0.890 1,183,000 0.8791 0.00%
2019-09-03 0 0.880 0.860 0.880 0.860 0.890 743,000 644,190 0.8670 0.880 0.860 0.880 0.860 0.890 743,000 0.8670 1.15%
2019-09-02 0 0.870 0.860 0.870 0.850 0.890 516,000 448,240 0.8687 0.870 0.860 0.870 0.850 0.890 516,000 0.8687 -1.14%
2019-08-30 0 0.880 0.880 0.890 0.830 0.890 3,387,520 2,897,921 0.8555 0.880 0.880 0.890 0.830 0.890 3,387,520 0.8555 7.32%
2019-08-29 0 0.820 0.820 0.830 0.820 0.850 863,000 716,700 0.8305 0.820 0.820 0.830 0.820 0.850 863,000 0.8305 -3.53%
2019-08-28 0 0.850 0.840 0.850 0.840 0.880 1,628,000 1,392,840 0.8556 0.850 0.840 0.850 0.840 0.880 1,628,000 0.8556 -2.30%
2019-08-27 0 0.870 0.860 0.870 0.860 0.880 4,006,000 3,531,497 0.8816 0.870 0.860 0.870 0.860 0.880 4,006,000 0.8816 0.00%
2019-08-26 0 0.870 0.870 0.880 0.870 0.940 1,758,357 1,555,317 0.8845 0.870 0.870 0.880 0.870 0.940 1,758,357 0.8845 -7.45%
2019-08-23 0 0.940 0.930 0.940 0.880 0.940 5,004,000 4,574,410 0.9142 0.940 0.930 0.940 0.880 0.940 5,004,000 0.9142 4.44%
2019-08-22 0 0.900 0.890 0.900 0.870 0.900 4,412,000 3,927,670 0.8902 0.900 0.890 0.900 0.870 0.900 4,412,000 0.8902 5.88%
2019-08-21 0 0.850 0.840 0.850 0.840 0.860 993,000 847,740 0.8537 0.850 0.840 0.850 0.840 0.860 993,000 0.8537 0.00%
2019-08-20 0 0.850 0.840 0.850 0.800 0.850 3,175,000 2,661,430 0.8382 0.850 0.840 0.850 0.800 0.850 3,175,000 0.8382 6.25%
2019-08-19 0 0.800 0.790 0.800 0.780 0.810 1,187,000 947,450 0.7982 0.800 0.790 0.800 0.780 0.810 1,187,000 0.7982 1.27%
2019-08-16 0 0.790 0.780 0.790 0.780 0.790 745,000 583,330 0.7830 0.790 0.780 0.790 0.780 0.790 745,000 0.7830 2.60%
2019-08-15 0 0.770 0.770 0.780 0.760 0.790 2,149,000 1,659,550 0.7722 0.770 0.770 0.780 0.760 0.790 2,149,000 0.7722 -3.75%
2019-08-14 0 0.800 0.790 0.800 0.770 0.800 6,257,000 4,907,270 0.7843 0.800 0.790 0.800 0.770 0.800 6,257,000 0.7843 6.67%
2019-08-13 0 0.750 0.740 0.750 0.740 0.760 874,000 653,090 0.7472 0.750 0.740 0.750 0.740 0.760 874,000 0.7472 -2.60%
2019-08-12 0 0.770 0.760 0.770 0.760 0.850 8,184,000 6,531,210 0.7980 0.770 0.760 0.770 0.760 0.850 8,184,000 0.7980 10.00%
2019-08-09 0 0.700 0.690 0.700 0.680 0.700 206,000 141,530 0.6870 0.700 0.690 0.700 0.680 0.700 206,000 0.6870 0.00%
2019-08-08 0 0.700 0.680 0.700 0.670 0.700 551,000 378,050 0.6861 0.700 0.680 0.700 0.670 0.700 551,000 0.6861 -1.41%
2019-08-07 0 0.710 0.690 0.710 0.690 0.720 276,000 193,570 0.7013 0.710 0.690 0.710 0.690 0.720 276,000 0.7013 2.90%
2019-08-06 0 0.690 0.700 0.710 0.640 0.710 2,604,000 1,757,410 0.6749 0.690 0.700 0.710 0.640 0.710 2,604,000 0.6749 -4.17%
2019-08-05 0 0.720 0.710 0.720 0.680 0.730 2,508,000 1,764,020 0.7034 0.720 0.710 0.720 0.680 0.730 2,508,000 0.7034 0.00%
2019-08-02 0 0.720 0.720 0.740 0.720 0.740 1,991,000 1,445,340 0.7259 0.720 0.720 0.740 0.720 0.740 1,991,000 0.7259 -4.00%
2019-08-01 0 0.750 0.750 0.760 0.740 0.770 560,000 420,020 0.7500 0.750 0.750 0.760 0.740 0.770 560,000 0.7500 1.35%
2019-07-31 0 0.740 0.740 0.760 0.730 0.780 1,264,000 951,550 0.7528 0.740 0.740 0.760 0.730 0.780 1,264,000 0.7528 0.00%
2019-07-30 0 0.740 0.730 0.740 0.730 0.760 1,359,000 1,010,420 0.7435 0.740 0.730 0.740 0.730 0.760 1,359,000 0.7435 -2.63%
2019-07-29 0 0.760 0.750 0.760 0.740 0.780 2,271,000 1,712,750 0.7542 0.760 0.750 0.760 0.740 0.780 2,271,000 0.7542 -2.56%
2019-07-26 0 0.780 0.770 0.780 0.770 0.800 2,622,000 2,067,450 0.7885 0.780 0.770 0.780 0.770 0.800 2,622,000 0.7885 -2.50%
2019-07-25 0 0.800 0.790 0.800 0.780 0.800 535,000 420,830 0.7866 0.800 0.790 0.800 0.780 0.800 535,000 0.7866 0.00%
2019-07-24 0 0.800 0.780 0.800 0.780 0.800 648,000 511,620 0.7895 0.800 0.780 0.800 0.780 0.800 648,000 0.7895 1.27%
2019-07-23 0 0.790 0.780 0.790 0.790 0.810 501,000 396,970 0.7924 0.790 0.780 0.790 0.790 0.810 501,000 0.7924 0.00%
2019-07-22 0 0.790 0.780 0.790 0.780 0.810 854,000 677,640 0.7935 0.790 0.780 0.790 0.780 0.810 854,000 0.7935 -1.25%
2019-07-19 0 0.800 0.790 0.800 0.790 0.800 335,000 265,760 0.7933 0.800 0.790 0.800 0.790 0.800 335,000 0.7933 1.27%
2019-07-18 0 0.790 0.780 0.790 0.770 0.800 555,000 436,640 0.7867 0.790 0.780 0.790 0.770 0.800 555,000 0.7867 0.00%
2019-07-17 0 0.790 0.780 0.790 0.760 0.810 1,333,000 1,053,100 0.7900 0.790 0.780 0.790 0.760 0.810 1,333,000 0.7900 1.28%
2019-07-16 0 0.780 0.770 0.780 0.770 0.790 2,826,000 2,195,980 0.7771 0.780 0.770 0.780 0.770 0.790 2,826,000 0.7771 0.00%
2019-07-15 0 0.780 0.770 0.780 0.760 0.790 3,126,000 2,414,990 0.7725 0.780 0.770 0.780 0.760 0.790 3,126,000 0.7725 1.30%
2019-07-12 0 0.770 0.760 0.770 0.770 0.780 1,527,000 1,178,250 0.7716 0.770 0.760 0.770 0.770 0.780 1,527,000 0.7716 -2.53%
2019-07-11 0 0.790 0.780 0.790 0.770 0.810 4,590,000 3,586,210 0.7813 0.790 0.780 0.790 0.770 0.810 4,590,000 0.7813 2.60%
2019-07-10 0 0.770 0.770 0.780 0.770 0.800 2,009,000 1,561,960 0.7775 0.770 0.770 0.780 0.770 0.800 2,009,000 0.7775 0.00%
2019-07-09 0 0.770 0.770 0.780 0.760 0.780 1,322,000 1,021,110 0.7724 0.770 0.770 0.780 0.760 0.780 1,322,000 0.7724 -1.28%
2019-07-08 0 0.780 0.770 0.780 0.770 0.780 609,000 470,850 0.7732 0.780 0.770 0.780 0.770 0.780 609,000 0.7732 0.00%
2019-07-05 0 0.780 0.770 0.780 0.770 0.820 4,668,000 3,648,890 0.7817 0.780 0.770 0.780 0.770 0.820 4,668,000 0.7817 -2.50%
2019-07-04 0 0.800 0.800 0.810 0.800 0.830 4,046,000 3,277,130 0.8100 0.800 0.800 0.810 0.800 0.830 4,046,000 0.8100 -3.61%
2019-07-03 0 0.830 0.820 0.830 0.820 0.850 1,160,000 960,800 0.8283 0.830 0.820 0.830 0.820 0.850 1,160,000 0.8283 -1.19%
2019-07-02 0 0.840 0.840 0.850 0.830 0.870 2,018,000 1,719,670 0.8522 0.840 0.840 0.850 0.830 0.870 2,018,000 0.8522 -1.18%
2019-06-28 0 0.850 0.840 0.850 0.830 0.860 191,000 160,820 0.8420 0.850 0.840 0.850 0.830 0.860 191,000 0.8420 1.19%
2019-06-27 0 0.840 0.840 0.860 0.840 0.870 1,456,000 1,240,950 0.8523 0.840 0.840 0.860 0.840 0.870 1,456,000 0.8523 -0.00%
2019-06-26 0 0.850 0.840 0.850 0.830 0.860 756,000 636,240 0.8416 0.840 0.830 0.840 0.820 0.850 765,000 0.8317 -1.16%
2019-06-25 0 0.860 0.850 0.860 0.830 0.860 451,000 382,140 0.8473 0.850 0.840 0.850 0.820 0.850 456,369 0.8373 0.00%
2019-06-24 0 0.860 0.860 0.870 0.830 0.870 245,000 210,510 0.8592 0.850 0.850 0.860 0.820 0.860 247,917 0.8491 1.18%
2019-06-21 0 0.850 0.840 0.850 0.830 0.870 845,000 715,750 0.8470 0.840 0.830 0.840 0.820 0.860 855,060 0.8371 -1.16%
2019-06-20 0 0.860 0.840 0.860 0.790 0.870 1,528,953 1,276,710 0.8350 0.850 0.830 0.850 0.781 0.860 1,547,155 0.8252 4.88%
2019-06-19 0 0.820 0.820 0.840 0.820 0.850 2,037,000 1,687,330 0.8283 0.810 0.810 0.830 0.810 0.840 2,061,250 0.8186 1.23%
2019-06-18 0 0.810 0.800 0.810 0.790 0.820 368,000 298,040 0.8099 0.800 0.791 0.800 0.781 0.810 372,381 0.8004 -1.22%
2019-06-17 0 0.820 0.800 0.820 0.790 0.820 220,000 177,790 0.8081 0.810 0.791 0.810 0.781 0.810 222,619 0.7986 1.23%
2019-06-14 0 0.810 0.800 0.820 0.800 0.820 764,000 614,190 0.8039 0.800 0.791 0.810 0.791 0.810 773,095 0.7945 0.00%
2019-06-13 0 0.810 0.800 0.820 0.790 0.820 272,000 219,060 0.8054 0.800 0.791 0.810 0.781 0.810 275,238 0.7959 0.00%
2019-06-12 0 0.810 0.800 0.810 0.790 0.820 710,000 568,530 0.8007 0.800 0.791 0.800 0.781 0.810 718,452 0.7913 -2.41%
2019-06-11 0 0.830 0.810 0.830 0.790 0.850 488,000 400,010 0.8197 0.820 0.800 0.820 0.781 0.840 493,810 0.8100 5.06%
2019-06-10 0 0.790 0.790 0.800 0.780 0.810 369,000 292,050 0.7915 0.781 0.781 0.791 0.771 0.800 373,393 0.7822 1.28%
2019-06-06 0 0.780 0.780 0.800 0.780 0.810 169,000 134,990 0.7988 0.771 0.771 0.791 0.771 0.800 171,012 0.7894 -1.27%
2019-06-05 0 0.790 0.790 0.800 0.780 0.820 1,162,000 927,940 0.7986 0.781 0.781 0.791 0.771 0.810 1,175,833 0.7892 -1.25%
2019-06-04 0 0.800 0.800 0.810 0.780 0.810 2,076,000 1,657,350 0.7983 0.791 0.791 0.800 0.771 0.800 2,100,714 0.7889 -1.23%
2019-06-03 0 0.810 0.810 0.830 0.810 0.840 1,287,000 1,056,370 0.8208 0.800 0.800 0.820 0.800 0.830 1,302,321 0.8111 -3.57%
2019-05-31 0 0.840 0.830 0.850 0.820 0.850 984,000 820,060 0.8334 0.830 0.820 0.840 0.810 0.840 995,714 0.8236 -1.18%
2019-05-30 0 0.850 0.840 0.850 0.840 0.860 912,000 775,100 0.8499 0.840 0.830 0.840 0.830 0.850 922,857 0.8399 0.00%
2019-05-29 0 0.850 0.840 0.850 0.830 0.860 1,373,000 1,155,150 0.8413 0.840 0.830 0.840 0.820 0.850 1,389,345 0.8314 0.00%
2019-05-28 0 0.850 0.850 0.860 0.810 0.870 2,292,000 1,947,700 0.8498 0.840 0.840 0.850 0.800 0.860 2,319,286 0.8398 -1.16%
2019-05-27 0 0.860 0.860 0.870 0.860 0.880 760,000 658,480 0.8664 0.850 0.850 0.860 0.850 0.870 769,048 0.8562 -1.15%
2019-05-24 0 0.870 0.870 0.880 0.860 0.880 345,000 300,490 0.8710 0.860 0.860 0.870 0.850 0.870 349,107 0.8607 -3.33%
2019-05-23 0 0.900 0.890 0.900 0.880 0.930 2,503,800 2,258,712 0.9021 0.889 0.880 0.889 0.870 0.919 2,533,607 0.8915 2.27%
2019-05-22 0 0.880 0.870 0.890 0.860 0.900 1,053,000 917,630 0.8714 0.870 0.860 0.880 0.850 0.889 1,065,536 0.8612 0.00%
2019-05-21 0 0.880 0.870 0.880 0.860 0.900 650,000 572,250 0.8804 0.870 0.860 0.870 0.850 0.889 657,738 0.8700 0.00%
2019-05-20 0 0.880 0.860 0.880 0.850 0.890 1,386,000 1,200,640 0.8663 0.870 0.850 0.870 0.840 0.880 1,402,500 0.8561 1.15%
2019-05-17 0 0.870 0.860 0.870 0.860 0.890 920,000 805,960 0.8760 0.860 0.850 0.860 0.850 0.880 930,952 0.8657 -2.25%
2019-05-16 0 0.890 0.890 0.900 0.880 0.910 914,000 821,640 0.8989 0.880 0.880 0.889 0.870 0.899 924,881 0.8884 0.00%
2019-05-15 0 0.890 0.870 0.890 0.840 0.890 1,017,000 879,080 0.8644 0.880 0.860 0.880 0.830 0.880 1,029,107 0.8542 5.95%
2019-05-14 0 0.840 0.840 0.860 0.810 0.860 1,787,000 1,494,090 0.8361 0.830 0.830 0.850 0.800 0.850 1,808,274 0.8263 -3.45%
2019-05-10 0 0.870 0.860 0.870 0.840 0.870 1,696,500 1,452,395 0.8561 0.860 0.850 0.860 0.830 0.860 1,716,696 0.8460 2.35%
2019-05-09 0 0.850 0.840 0.850 0.830 0.890 1,859,000 1,576,660 0.8481 0.840 0.830 0.840 0.820 0.880 1,881,131 0.8381 -1.16%
2019-05-08 0 0.860 0.860 0.880 0.860 0.910 347,000 303,970 0.8760 0.850 0.850 0.870 0.850 0.899 351,131 0.8657 -4.44%
2019-05-07 0 0.900 0.900 0.910 0.860 0.940 1,779,000 1,613,380 0.9069 0.889 0.889 0.899 0.850 0.929 1,800,179 0.8962 -1.10%
2019-05-06 0 0.910 0.910 0.920 0.880 0.920 4,259,000 3,821,400 0.8973 0.899 0.899 0.909 0.870 0.909 4,309,702 0.8867 -2.15%
2019-05-03 0 0.930 0.930 0.940 0.920 0.940 747,000 693,480 0.9284 0.919 0.919 0.929 0.909 0.929 755,893 0.9174 0.00%
2019-05-02 0 0.930 0.930 0.940 0.920 0.950 712,567 666,172 0.9349 0.919 0.919 0.929 0.909 0.939 721,050 0.9239 -2.11%
2019-04-30 0 0.950 0.930 0.950 0.920 0.950 1,377,000 1,282,480 0.9314 0.939 0.919 0.939 0.909 0.939 1,393,393 0.9204 1.06%
2019-04-29 0 0.940 0.930 0.940 0.910 0.940 1,406,000 1,301,900 0.9260 0.929 0.919 0.929 0.899 0.929 1,422,738 0.9151 3.30%
2019-04-26 0 0.910 0.910 0.920 0.900 0.960 3,109,000 2,869,925 0.9231 0.899 0.899 0.909 0.889 0.949 3,146,012 0.9122 -6.19%
2019-04-25 0 0.970 0.960 0.980 0.960 1.010 1,630,000 1,588,219 0.9744 0.959 0.949 0.968 0.949 0.998 1,649,405 0.9629 -3.00%
2019-04-24 0 1.000 0.990 1.000 0.980 1.010 588,000 588,540 1.0009 0.988 0.978 0.988 0.968 0.998 595,000 0.9891 1.01%
2019-04-23 0 0.990 0.970 1.000 0.970 1.040 2,666,000 2,692,850 1.0101 0.978 0.959 0.988 0.959 1.028 2,697,738 0.9982 1.02%
2019-04-18 0 0.980 0.980 1.000 0.980 1.010 881,000 878,620 0.9973 0.968 0.968 0.988 0.968 0.998 891,488 0.9856 -2.00%
2019-04-17 0 1.000 1.000 1.010 1.000 1.020 514,000 516,750 1.0054 0.988 0.988 0.998 0.988 1.008 520,119 0.9935 0.00%
2019-04-16 0 1.000 1.000 1.030 0.990 1.030 2,834,000 2,855,260 1.0075 0.988 0.988 1.018 0.978 1.018 2,867,738 0.9956 -4.76%
2019-04-15 0 1.050 1.020 1.050 1.020 1.050 1,672,000 1,729,720 1.0345 1.038 1.008 1.038 1.008 1.038 1,691,905 1.0224 0.96%
2019-04-12 0 1.040 1.030 1.050 1.030 1.050 1,512,000 1,567,250 1.0365 1.028 1.018 1.038 1.018 1.038 1,530,000 1.0243 -0.95%
2019-04-11 0 1.050 1.030 1.050 1.030 1.070 1,067,000 1,119,630 1.0493 1.038 1.018 1.038 1.018 1.057 1,079,702 1.0370 -0.94%
2019-04-10 0 1.060 1.050 1.060 1.040 1.070 2,427,000 2,566,430 1.0574 1.048 1.038 1.048 1.028 1.057 2,455,893 1.0450 -2.75%
2019-04-09 0 1.090 1.080 1.090 1.030 1.100 5,467,000 5,884,340 1.0763 1.077 1.067 1.077 1.018 1.087 5,532,083 1.0637 3.81%
2019-04-08 0 1.050 1.040 1.050 1.020 1.090 4,795,000 4,991,700 1.0410 1.038 1.028 1.038 1.008 1.077 4,852,083 1.0288 -0.94%
2019-04-04 0 1.060 1.050 1.060 1.040 1.100 3,633,000 3,844,200 1.0581 1.048 1.038 1.048 1.028 1.087 3,676,250 1.0457 -4.50%
2019-04-03 0 1.110 1.090 1.100 1.090 1.130 2,823,000 3,131,260 1.1092 1.097 1.077 1.087 1.077 1.117 2,856,607 1.0961 0.91%
2019-04-02 0 1.100 1.090 1.110 1.080 1.140 7,053,000 7,797,580 1.1056 1.087 1.077 1.097 1.067 1.127 7,136,964 1.0926 0.92%
2019-04-01 0 1.090 1.070 1.090 1.060 1.120 6,048,000 6,582,610 1.0884 1.077 1.057 1.077 1.048 1.107 6,120,000 1.0756 2.83%
2019-03-29 0 1.060 1.050 1.060 1.030 1.090 2,600,000 2,740,380 1.0540 1.048 1.038 1.048 1.018 1.077 2,630,952 1.0416 -0.93%
2019-03-28 0 1.070 1.070 1.080 1.030 1.090 8,405,000 8,938,220 1.0634 1.057 1.057 1.067 1.018 1.077 8,505,060 1.0509 2.88%
2019-03-27 0 1.040 1.030 1.050 0.980 1.040 9,153,000 9,308,670 1.0170 1.028 1.018 1.038 0.968 1.028 9,261,964 1.0050 7.22%
2019-03-26 0 0.970 0.970 0.980 0.910 0.980 7,018,000 6,741,160 0.9606 0.959 0.959 0.968 0.899 0.968 7,101,548 0.9493 6.59%
2019-03-25 0 0.910 0.900 0.910 0.880 0.910 1,773,000 1,599,730 0.9023 0.899 0.889 0.899 0.870 0.899 1,794,107 0.8917 0.00%
2019-03-22 0 0.910 0.900 0.920 0.900 0.920 621,000 567,250 0.9134 0.899 0.889 0.909 0.889 0.909 628,393 0.9027 0.00%
2019-03-21 0 0.910 0.910 0.920 0.910 0.940 4,338,000 3,996,760 0.9213 0.899 0.899 0.909 0.899 0.929 4,389,643 0.9105 0.00%
2019-03-20 0 0.910 0.910 0.920 0.910 0.930 573,000 523,810 0.9142 0.899 0.899 0.909 0.899 0.919 579,821 0.9034 -1.09%
2019-03-19 0 0.920 0.920 0.930 0.920 0.930 701,000 650,830 0.9284 0.909 0.909 0.919 0.909 0.919 709,345 0.9175 0.00%
2019-03-18 0 0.920 0.920 0.940 0.900 0.940 1,901,000 1,760,560 0.9261 0.909 0.909 0.929 0.889 0.929 1,923,631 0.9152 0.00%
2019-03-15 0 0.920 0.930 0.970 0.890 0.970 22,128,341 20,237,258 0.9145 0.909 0.919 0.959 0.880 0.959 22,391,774 0.9038 -3.16%
2019-03-14 0 0.950 0.940 0.950 0.900 0.980 7,198,460 6,793,434 0.9437 0.939 0.929 0.939 0.889 0.968 7,284,156 0.9326 3.26%
2019-03-13 0 0.920 0.910 0.920 0.890 0.920 1,044,460 948,064 0.9077 0.909 0.899 0.909 0.880 0.909 1,056,894 0.8970 2.22%
2019-03-12 0 0.900 0.900 0.910 0.900 0.940 2,176,000 2,007,210 0.9224 0.889 0.889 0.899 0.889 0.929 2,201,905 0.9116 -1.10%
2019-03-11 0 0.910 0.900 0.910 0.850 0.910 2,000,000 1,779,860 0.8899 0.899 0.889 0.899 0.840 0.899 2,023,810 0.8795 3.41%
2019-03-08 0 0.880 0.880 0.890 0.870 0.880 1,852,000 1,628,820 0.8795 0.870 0.870 0.880 0.860 0.870 1,874,048 0.8691 -1.12%
2019-03-07 0 0.890 0.880 0.890 0.870 0.900 1,351,000 1,198,870 0.8874 0.880 0.870 0.880 0.860 0.889 1,367,083 0.8770 0.00%
2019-03-06 0 0.890 0.880 0.890 0.880 0.920 1,785,000 1,602,250 0.8976 0.880 0.870 0.880 0.870 0.909 1,806,250 0.8871 -3.26%
2019-03-05 0 0.920 0.900 0.920 0.870 0.920 1,663,000 1,501,640 0.9030 0.909 0.889 0.909 0.860 0.909 1,682,798 0.8923 2.22%
2019-03-04 0 0.900 0.890 0.900 0.880 0.900 1,535,000 1,362,340 0.8875 0.889 0.880 0.889 0.870 0.889 1,553,274 0.8771 0.00%
2019-03-01 0 0.900 0.900 0.910 0.890 0.910 575,000 517,780 0.9005 0.889 0.889 0.899 0.880 0.899 581,845 0.8899 0.00%
2019-02-28 0 0.900 0.890 0.900 0.890 0.910 2,172,000 1,959,940 0.9024 0.889 0.880 0.889 0.880 0.899 2,197,857 0.8918 0.00%
2019-02-27 0 0.900 0.880 0.900 0.890 0.900 2,197,000 1,975,170 0.8990 0.889 0.870 0.889 0.880 0.889 2,223,155 0.8885 -1.10%
2019-02-26 0 0.910 0.900 0.910 0.900 0.920 3,652,000 3,324,240 0.9103 0.899 0.889 0.899 0.889 0.909 3,695,476 0.8995 -3.19%
2019-02-25 0 0.940 0.940 0.950 0.900 0.950 3,931,000 3,657,290 0.9304 0.929 0.929 0.939 0.889 0.939 3,977,798 0.9194 1.08%
2019-02-22 0 0.930 0.920 0.930 0.890 0.930 8,838,790 7,999,653 0.9051 0.919 0.909 0.919 0.880 0.919 8,944,014 0.8944 3.33%
2019-02-21 0 0.900 0.890 0.910 0.850 0.910 9,262,000 8,253,600 0.8911 0.889 0.880 0.899 0.840 0.899 9,372,262 0.8806 2.27%
2019-02-20 0 0.880 0.860 0.880 0.870 0.910 8,216,000 7,266,490 0.8844 0.870 0.850 0.870 0.860 0.899 8,313,810 0.8740 -2.22%
2019-02-19 0 0.900 0.890 0.900 0.850 0.900 11,664,000 10,199,360 0.8744 0.889 0.880 0.889 0.840 0.889 11,802,857 0.8641 2.27%
2019-02-18 0 0.880 0.870 0.880 0.780 0.880 17,573,000 14,722,970 0.8378 0.870 0.860 0.870 0.771 0.870 17,782,202 0.8280 14.29%
2019-02-15 0 0.770 0.770 0.790 0.770 0.800 3,392,000 2,644,620 0.7797 0.761 0.761 0.781 0.761 0.791 3,432,381 0.7705 1.32%
2019-02-14 0 0.760 0.760 0.790 0.760 0.790 3,662,000 2,843,190 0.7764 0.751 0.751 0.781 0.751 0.781 3,705,595 0.7673 -5.00%
2019-02-13 0 0.800 0.790 0.800 0.760 0.800 2,205,000 1,731,090 0.7851 0.791 0.781 0.791 0.751 0.791 2,231,250 0.7758 3.90%
2019-02-12 0 0.770 0.770 0.790 0.760 0.790 1,047,000 805,160 0.7690 0.761 0.761 0.781 0.751 0.781 1,059,464 0.7600 -1.28%
2019-02-11 0 0.780 0.770 0.780 0.770 0.780 529,000 410,200 0.7754 0.771 0.761 0.771 0.761 0.771 535,298 0.7663 0.00%
2019-02-08 0 0.780 0.770 0.780 0.770 0.800 892,000 694,890 0.7790 0.771 0.761 0.771 0.761 0.791 902,619 0.7699 -3.70%
2019-02-04 0 0.810 0.800 0.810 0.800 0.820 1,329,000 1,068,610 0.8041 0.800 0.791 0.800 0.791 0.810 1,344,821 0.7946 1.25%
2019-02-01 0 0.800 0.800 0.810 0.800 0.810 274,000 221,100 0.8069 0.791 0.791 0.800 0.791 0.800 277,262 0.7974 -1.23%
2019-01-31 0 0.810 0.800 0.810 0.790 0.810 659,000 529,140 0.8029 0.800 0.791 0.800 0.781 0.800 666,845 0.7935 2.53%
2019-01-30 0 0.790 0.790 0.800 0.790 0.800 93,000 74,030 0.7960 0.781 0.781 0.791 0.781 0.791 94,107 0.7867 -2.47%
2019-01-29 0 0.810 0.790 0.810 0.780 0.810 1,335,000 1,062,550 0.7959 0.800 0.781 0.800 0.771 0.800 1,350,893 0.7866 0.00%
2019-01-28 0 0.810 0.800 0.810 0.790 0.820 1,213,000 980,720 0.8085 0.800 0.791 0.800 0.781 0.810 1,227,440 0.7990 -1.22%
2019-01-25 0 0.820 0.830 0.840 0.790 0.840 3,793,000 3,102,510 0.8180 0.810 0.820 0.830 0.781 0.830 3,838,155 0.8083 1.23%
2019-01-24 0 0.810 0.800 0.810 0.770 0.810 1,819,000 1,453,130 0.7989 0.800 0.791 0.800 0.761 0.800 1,840,655 0.7895 2.53%
2019-01-23 0 0.790 0.780 0.790 0.780 0.810 2,313,000 1,854,000 0.8016 0.781 0.771 0.781 0.771 0.800 2,340,536 0.7921 -4.82%
2019-01-22 0 0.830 0.820 0.830 0.800 0.830 1,455,000 1,190,990 0.8185 0.820 0.810 0.820 0.791 0.820 1,472,321 0.8089 -2.35%
2019-01-21 0 0.850 0.840 0.860 0.820 0.850 1,143,000 967,250 0.8462 0.840 0.830 0.850 0.810 0.840 1,156,607 0.8363 1.19%
2019-01-18 0 0.840 0.830 0.840 0.810 0.840 344,000 284,090 0.8258 0.830 0.820 0.830 0.800 0.830 348,095 0.8161 0.00%
2019-01-17 0 0.840 0.830 0.850 0.800 0.850 1,524,000 1,263,680 0.8292 0.830 0.820 0.840 0.791 0.840 1,542,143 0.8194 2.44%
2019-01-16 0 0.820 0.810 0.830 0.770 0.830 1,603,000 1,287,580 0.8032 0.810 0.800 0.820 0.761 0.820 1,622,083 0.7938 3.80%
2019-01-15 0 0.790 0.770 0.790 0.770 0.800 455,000 356,640 0.7838 0.781 0.761 0.781 0.761 0.791 460,417 0.7746 1.28%
2019-01-14 0 0.780 0.760 0.780 0.750 0.780 367,000 282,280 0.7692 0.771 0.751 0.771 0.741 0.771 371,369 0.7601 1.30%
2019-01-11 0 0.770 0.760 0.770 0.750 0.770 523,000 400,680 0.7661 0.761 0.751 0.761 0.741 0.761 529,226 0.7571 2.67%
2019-01-10 0 0.750 0.750 0.770 0.750 0.770 1,530,000 1,168,650 0.7638 0.741 0.741 0.761 0.741 0.761 1,548,214 0.7548 0.00%
2019-01-09 0 0.750 0.740 0.750 0.720 0.750 1,277,000 943,330 0.7387 0.741 0.731 0.741 0.712 0.741 1,292,202 0.7300 4.17%
2019-01-08 0 0.720 0.720 0.740 0.720 0.740 269,000 194,700 0.7238 0.712 0.712 0.731 0.712 0.731 272,202 0.7153 -2.70%
2019-01-07 0 0.740 0.720 0.740 0.720 0.740 647,000 475,290 0.7346 0.731 0.712 0.731 0.712 0.731 654,702 0.7260 0.00%
2019-01-04 0 0.740 0.740 0.750 0.700 0.740 918,000 664,970 0.7244 0.731 0.731 0.741 0.692 0.731 928,929 0.7158 5.71%
2019-01-03 0 0.700 0.700 0.710 0.700 0.720 1,004,000 711,960 0.7091 0.692 0.692 0.702 0.692 0.712 1,015,952 0.7008 -1.41%
2019-01-02 0 0.710 0.710 0.740 0.710 0.740 1,550,000 1,120,840 0.7231 0.702 0.702 0.731 0.702 0.731 1,568,452 0.7146 -1.39%
2018-12-31 0 0.720 0.720 0.740 0.720 0.750 973,000 702,870 0.7224 0.712 0.712 0.731 0.712 0.741 984,583 0.7139 -1.37%
2018-12-28 0 0.730 0.720 0.740 0.710 0.740 565,000 412,490 0.7301 0.721 0.712 0.731 0.702 0.731 571,726 0.7215 -1.35%
2018-12-27 0 0.740 0.730 0.740 0.740 0.780 1,252,000 955,000 0.7628 0.731 0.721 0.731 0.731 0.771 1,266,905 0.7538 -1.33%
2018-12-24 0 0.750 0.750 0.780 0.720 0.750 344,000 255,500 0.7427 0.741 0.741 0.771 0.712 0.741 348,095 0.7340 2.74%
2018-12-21 0 0.730 0.720 0.740 0.720 0.740 831,000 600,200 0.7223 0.721 0.712 0.731 0.712 0.731 840,893 0.7138 -1.35%
2018-12-20 0 0.740 0.730 0.740 0.710 0.750 1,644,000 1,198,160 0.7288 0.731 0.721 0.731 0.702 0.741 1,663,571 0.7202 2.78%
2018-12-19 0 0.720 0.720 0.740 0.720 0.780 4,026,000 3,003,010 0.7459 0.712 0.712 0.731 0.712 0.771 4,073,929 0.7371 -7.69%
2018-12-18 0 0.780 0.780 0.790 0.780 0.800 417,000 325,680 0.7810 0.771 0.771 0.781 0.771 0.791 421,964 0.7718 -2.50%
2018-12-17 0 0.800 0.790 0.800 0.780 0.800 752,000 599,890 0.7977 0.791 0.781 0.791 0.771 0.791 760,952 0.7883 0.00%
2018-12-14 0 0.800 0.780 0.800 0.780 0.800 310,000 242,000 0.7806 0.791 0.771 0.791 0.771 0.791 313,690 0.7715 2.56%
2018-12-13 0 0.780 0.780 0.790 0.780 0.800 2,128,000 1,678,510 0.7888 0.771 0.771 0.781 0.771 0.791 2,153,333 0.7795 1.30%
2018-12-12 0 0.770 0.760 0.770 0.760 0.800 1,516,000 1,180,900 0.7790 0.761 0.751 0.761 0.751 0.791 1,534,048 0.7698 -1.28%
2018-12-11 0 0.780 0.780 0.800 0.770 0.800 1,588,000 1,248,690 0.7863 0.771 0.771 0.791 0.761 0.791 1,606,905 0.7771 -2.50%
2018-12-10 0 0.800 0.800 0.820 0.790 0.810 666,010 533,447 0.8010 0.791 0.791 0.810 0.781 0.800 673,939 0.7915 0.00%
2018-12-07 0 0.800 0.800 0.810 0.800 0.810 904,000 724,930 0.8019 0.791 0.791 0.800 0.791 0.800 914,762 0.7925 0.00%
2018-12-06 0 0.800 0.800 0.820 0.800 0.830 1,491,000 1,213,180 0.8137 0.791 0.791 0.810 0.791 0.820 1,508,750 0.8041 -4.76%
2018-12-05 0 0.840 0.820 0.840 0.820 0.840 2,238,000 1,849,880 0.8266 0.830 0.810 0.830 0.810 0.830 2,264,643 0.8169 0.00%
2018-12-04 0 0.840 0.840 0.850 0.830 0.850 1,492,000 1,245,160 0.8346 0.830 0.830 0.840 0.820 0.840 1,509,762 0.8247 1.20%
2018-12-03 0 0.830 0.830 0.840 0.800 0.840 6,259,000 5,153,200 0.8233 0.820 0.820 0.830 0.791 0.830 6,333,512 0.8136 1.22%
2018-11-30 0 0.820 0.810 0.820 0.810 0.820 1,222,000 994,580 0.8139 0.810 0.800 0.810 0.800 0.810 1,236,548 0.8043 1.23%
2018-11-29 0 0.810 0.810 0.820 0.800 0.830 1,703,000 1,385,490 0.8136 0.800 0.800 0.810 0.791 0.820 1,723,274 0.8040 -1.22%
2018-11-28 0 0.820 0.810 0.820 0.810 0.850 2,047,000 1,691,500 0.8263 0.810 0.800 0.810 0.800 0.840 2,071,369 0.8166 0.00%
2018-11-27 0 0.820 0.810 0.820 0.820 0.830 888,000 728,030 0.8199 0.810 0.800 0.810 0.810 0.820 898,571 0.8102 0.00%
2018-11-26 0 0.820 0.820 0.830 0.820 0.830 1,155,000 950,610 0.8230 0.810 0.810 0.820 0.810 0.820 1,168,750 0.8134 -2.38%
2018-11-23 0 0.840 0.820 0.840 0.830 0.840 250,000 208,340 0.8334 0.830 0.810 0.830 0.820 0.830 252,976 0.8236 0.00%
2018-11-22 0 0.840 0.830 0.840 0.820 0.860 1,335,000 1,114,430 0.8348 0.830 0.820 0.830 0.810 0.850 1,350,893 0.8250 1.20%
2018-11-21 0 0.830 0.830 0.840 0.820 0.840 2,457,000 2,032,080 0.8271 0.820 0.820 0.830 0.810 0.830 2,486,250 0.8173 -1.19%
2018-11-20 0 0.840 0.840 0.860 0.830 0.850 549,000 464,660 0.8464 0.830 0.830 0.850 0.820 0.840 555,536 0.8364 -2.33%
2018-11-19 0 0.860 0.850 0.860 0.850 0.870 873,000 747,690 0.8565 0.850 0.840 0.850 0.840 0.860 883,393 0.8464 0.00%
2018-11-16 0 0.860 0.850 0.860 0.850 0.870 2,119,000 1,813,530 0.8558 0.850 0.840 0.850 0.840 0.860 2,144,226 0.8458 -1.15%
2018-11-15 0 0.870 0.860 0.870 0.850 0.870 1,379,000 1,186,920 0.8607 0.860 0.850 0.860 0.840 0.860 1,395,417 0.8506 0.00%
2018-11-14 0 0.870 0.850 0.870 0.840 0.880 2,546,731 2,197,872 0.8630 0.860 0.840 0.860 0.830 0.870 2,577,049 0.8529 -1.14%
2018-11-13 0 0.880 0.840 0.860 0.850 0.880 1,651,000 1,420,520 0.8604 0.870 0.830 0.850 0.840 0.870 1,670,655 0.8503 1.15%
2018-11-12 0 0.870 0.860 0.870 0.850 0.870 1,879,000 1,616,750 0.8604 0.860 0.850 0.860 0.840 0.860 1,901,369 0.8503 -1.14%
2018-11-09 0 0.880 0.870 0.880 0.870 0.900 3,375,000 2,987,780 0.8853 0.870 0.860 0.870 0.860 0.889 3,415,179 0.8749 -4.35%
2018-11-08 0 0.920 0.920 0.940 0.920 0.950 5,602,000 5,277,350 0.9420 0.909 0.909 0.929 0.909 0.939 5,668,690 0.9310 -1.08%
2018-11-07 0 0.930 0.930 0.940 0.890 0.940 4,303,000 3,947,580 0.9174 0.919 0.919 0.929 0.880 0.929 4,354,226 0.9066 2.20%
2018-11-06 0 0.910 0.910 0.920 0.910 0.930 3,349,000 3,071,770 0.9172 0.899 0.899 0.909 0.899 0.919 3,388,869 0.9064 0.00%
2018-11-05 0 0.910 0.900 0.910 0.900 0.940 3,577,000 3,264,130 0.9125 0.899 0.889 0.899 0.889 0.929 3,619,583 0.9018 -4.21%
2018-11-02 0 0.950 0.940 0.950 0.920 0.960 5,218,000 4,936,940 0.9461 0.939 0.929 0.939 0.909 0.949 5,280,119 0.9350 1.06%
2018-11-01 0 0.940 0.930 0.950 0.920 0.950 1,488,000 1,388,860 0.9334 0.929 0.919 0.939 0.909 0.939 1,505,714 0.9224 0.00%
2018-10-31 0 0.940 0.940 0.950 0.930 0.950 2,619,000 2,475,550 0.9452 0.929 0.929 0.939 0.919 0.939 2,650,179 0.9341 0.00%
2018-10-30 0 0.940 0.940 0.950 0.930 0.950 3,390,000 3,193,690 0.9421 0.929 0.929 0.939 0.919 0.939 3,430,357 0.9310 -1.05%
2018-10-29 0 0.950 0.930 0.950 0.940 1.000 4,670,000 4,472,540 0.9577 0.939 0.919 0.939 0.929 0.988 4,725,595 0.9465 0.00%
2018-10-26 0 0.950 0.950 0.960 0.950 0.970 1,143,000 1,093,880 0.9570 0.939 0.939 0.949 0.939 0.959 1,156,607 0.9458 0.00%
2018-10-25 0 0.950 0.940 0.960 0.930 0.960 4,534,000 4,266,610 0.9410 0.939 0.929 0.949 0.919 0.949 4,587,976 0.9300 -1.04%
2018-10-24 0 0.960 0.960 0.970 0.960 1.000 2,593,000 2,518,440 0.9712 0.949 0.949 0.959 0.949 0.988 2,623,869 0.9598 -1.03%
2018-10-23 0 0.970 0.960 0.980 0.960 1.020 1,876,000 1,837,820 0.9796 0.959 0.949 0.968 0.949 1.008 1,898,333 0.9681 -3.00%
2018-10-22 0 1.000 1.000 1.010 0.990 1.040 3,573,000 3,624,490 1.0144 0.988 0.988 0.998 0.978 1.028 3,615,536 1.0025 1.01%
2018-10-19 0 0.990 0.980 0.990 0.950 0.990 3,859,000 3,758,520 0.9740 0.978 0.968 0.978 0.939 0.978 3,904,940 0.9625 1.02%
2018-10-18 0 0.980 0.970 0.980 0.950 1.000 5,097,000 4,935,325 0.9683 0.968 0.959 0.968 0.939 0.988 5,157,679 0.9569 -1.01%
2018-10-16 0 0.990 0.980 0.990 0.970 1.020 3,159,000 3,119,620 0.9875 0.978 0.968 0.978 0.959 1.008 3,196,607 0.9759 1.02%
2018-10-15 0 0.980 0.980 1.000 0.960 1.000 4,376,000 4,305,320 0.9838 0.968 0.968 0.988 0.949 0.988 4,428,095 0.9723 2.08%
2018-10-12 0 0.960 0.950 0.960 0.860 0.970 4,874,000 4,539,920 0.9315 0.949 0.939 0.949 0.850 0.959 4,932,024 0.9205 7.87%
2018-10-11 0 0.890 0.890 0.900 0.880 1.000 9,480,000 8,609,360 0.9082 0.880 0.880 0.889 0.870 0.988 9,592,857 0.8975 -14.42%
2018-10-10 0 1.040 1.030 1.040 1.000 1.060 6,058,000 6,332,505 1.0453 1.028 1.018 1.028 0.988 1.048 6,130,119 1.0330 2.97%
2018-10-09 0 1.010 1.000 1.010 0.980 1.050 3,656,000 3,720,090 1.0175 0.998 0.988 0.998 0.968 1.038 3,699,524 1.0056 2.02%
2018-10-08 0 0.990 0.980 0.990 0.980 1.040 2,357,000 2,373,830 1.0071 0.978 0.968 0.978 0.968 1.028 2,385,060 0.9953 -5.71%
2018-10-05 0 1.050 1.040 1.050 1.010 1.070 4,824,000 5,024,070 1.0415 1.038 1.028 1.038 0.998 1.057 4,881,429 1.0292 -1.87%
2018-10-04 0 1.070 1.070 1.080 1.070 1.130 4,797,000 5,254,420 1.0954 1.057 1.057 1.067 1.057 1.117 4,854,107 1.0825 -0.93%
2018-10-03 0 1.080 1.080 1.100 1.070 1.140 4,160,200 4,546,974 1.0930 1.067 1.067 1.087 1.057 1.127 4,209,726 1.0801 -2.70%
2018-10-02 0 1.110 1.110 1.120 1.100 1.180 10,489,800 11,884,250 1.1329 1.097 1.097 1.107 1.087 1.166 10,614,679 1.1196 1.83%
2018-09-28 0 1.090 1.080 1.090 1.080 1.160 7,306,000 8,128,460 1.1126 1.077 1.067 1.077 1.067 1.146 7,392,976 1.0995 -3.54%
2018-09-27 0 1.130 1.120 1.140 1.080 1.150 15,521,000 17,464,885 1.1252 1.117 1.107 1.127 1.067 1.136 15,705,774 1.1120 1.80%
2018-09-26 0 1.110 1.120 1.130 1.050 1.130 17,105,000 18,807,655 1.0995 1.097 1.107 1.117 1.038 1.117 17,308,631 1.0866 8.82%
2018-09-24 0 1.020 1.020 1.040 1.010 1.070 2,262,000 2,322,870 1.0269 1.008 1.008 1.028 0.998 1.057 2,288,929 1.0148 -2.86%
2018-09-21 0 1.050 1.050 1.060 0.990 1.070 9,407,100 9,716,029 1.0328 1.038 1.038 1.048 0.978 1.057 9,519,089 1.0207 1.94%
2018-09-20 0 1.030 1.020 1.030 0.960 1.040 14,465,000 14,467,300 1.0002 1.018 1.008 1.018 0.949 1.028 14,637,202 0.9884 8.42%
2018-09-19 0 0.950 0.950 0.960 0.890 0.970 13,780,000 13,030,610 0.9456 0.939 0.939 0.949 0.880 0.959 13,944,048 0.9345 7.95%
2018-09-18 0 0.880 0.880 0.900 0.860 0.900 2,373,000 2,080,990 0.8769 0.870 0.870 0.889 0.850 0.889 2,401,250 0.8666 0.00%
2018-09-17 0 0.880 0.870 0.880 0.850 0.890 3,549,000 3,070,030 0.8650 0.870 0.860 0.870 0.840 0.880 3,591,250 0.8549 2.33%
2018-09-14 0 0.860 0.850 0.860 0.840 0.860 1,220,000 1,038,640 0.8513 0.850 0.840 0.850 0.830 0.850 1,234,524 0.8413 0.00%
2018-09-13 0 0.860 0.860 0.870 0.820 0.870 7,054,000 6,034,030 0.8554 0.850 0.850 0.860 0.810 0.860 7,137,976 0.8453 6.17%
2018-09-12 0 0.810 0.800 0.810 0.780 0.810 4,519,000 3,605,620 0.7979 0.800 0.791 0.800 0.771 0.800 4,572,798 0.7885 1.25%
2018-09-11 0 0.800 0.790 0.810 0.780 0.860 4,702,000 3,799,580 0.8081 0.791 0.781 0.800 0.771 0.850 4,757,976 0.7986 -4.76%
2018-09-10 0 0.840 0.840 0.860 0.830 0.880 4,831,000 4,129,030 0.8547 0.830 0.830 0.850 0.820 0.870 4,888,512 0.8446 -1.18%
2018-09-07 0 0.850 0.850 0.870 0.850 0.880 2,866,750 2,477,755 0.8643 0.840 0.840 0.860 0.840 0.870 2,900,878 0.8541 -1.16%
2018-09-06 0 0.860 0.850 0.860 0.860 0.890 1,893,000 1,639,900 0.8663 0.850 0.840 0.850 0.850 0.880 1,915,536 0.8561 -1.15%
2018-09-05 0 0.870 0.870 0.880 0.870 0.900 1,699,000 1,503,355 0.8848 0.860 0.860 0.870 0.860 0.889 1,719,226 0.8744 -3.33%
2018-09-04 0 0.900 0.900 0.910 0.880 0.910 1,119,000 1,003,030 0.8964 0.889 0.889 0.899 0.870 0.899 1,132,321 0.8858 1.12%
2018-09-03 0 0.890 0.880 0.900 0.880 0.900 1,176,000 1,050,725 0.8935 0.880 0.870 0.889 0.870 0.889 1,190,000 0.8830 -2.20%
2018-08-31 0 0.910 0.890 0.910 0.890 0.910 2,843,000 2,543,535 0.8947 0.899 0.880 0.899 0.880 0.899 2,876,845 0.8841 0.00%
2018-08-30 0 0.910 0.900 0.910 0.900 0.930 1,402,000 1,275,490 0.9098 0.899 0.889 0.899 0.889 0.919 1,418,690 0.8991 0.00%
2018-08-29 0 0.910 0.900 0.920 0.890 0.920 8,095,000 7,281,640 0.8995 0.899 0.889 0.909 0.880 0.909 8,191,369 0.8889 1.11%
2018-08-28 0 0.900 0.900 0.910 0.900 0.920 1,434,000 1,304,890 0.9100 0.889 0.889 0.899 0.889 0.909 1,451,071 0.8993 -1.10%
2018-08-27 0 0.910 0.900 0.910 0.890 0.920 3,507,000 3,172,550 0.9046 0.899 0.889 0.899 0.880 0.909 3,548,750 0.8940 1.11%
2018-08-24 0 0.900 0.880 0.900 0.850 0.920 5,465,000 4,905,250 0.8976 0.889 0.870 0.889 0.840 0.909 5,530,060 0.8870 1.12%
2018-08-23 0 0.890 0.880 0.890 0.870 0.950 4,389,000 3,943,980 0.8986 0.880 0.870 0.880 0.860 0.939 4,441,250 0.8880 -1.11%
2018-08-22 0 0.900 0.890 0.900 0.880 0.920 2,084,000 1,861,900 0.8934 0.889 0.880 0.889 0.870 0.909 2,108,810 0.8829 -1.10%
2018-08-21 0 0.910 0.900 0.920 0.900 0.940 3,362,000 3,069,185 0.9129 0.899 0.889 0.909 0.889 0.929 3,402,024 0.9022 0.00%
2018-08-20 0 0.910 0.910 0.920 0.900 0.930 1,404,000 1,283,600 0.9142 0.899 0.899 0.909 0.889 0.919 1,420,714 0.9035 -2.15%
2018-08-17 0 0.930 0.910 0.930 0.900 0.940 1,744,000 1,597,630 0.9161 0.919 0.899 0.919 0.889 0.929 1,764,762 0.9053 1.09%
2018-08-16 0 0.920 0.900 0.920 0.900 0.930 2,449,000 2,235,420 0.9128 0.909 0.889 0.909 0.889 0.919 2,478,155 0.9021 -4.17%
2018-08-15 0 0.960 0.920 0.960 0.900 0.960 3,899,500 3,589,450 0.9205 0.949 0.909 0.949 0.889 0.949 3,945,923 0.9097 3.23%
2018-08-14 0 0.930 0.930 0.940 0.920 0.970 3,955,000 3,719,470 0.9404 0.919 0.919 0.929 0.909 0.959 4,002,083 0.9294 -4.12%
2018-08-13 0 0.970 0.970 0.980 0.960 0.990 2,352,000 2,289,655 0.9735 0.959 0.959 0.968 0.949 0.978 2,380,000 0.9620 -2.02%
2018-08-10 0 0.990 0.990 1.000 0.990 1.010 2,213,000 2,216,250 1.0015 0.978 0.978 0.988 0.978 0.998 2,239,345 0.9897 -1.00%
2018-08-09 0 1.000 1.000 1.010 1.000 1.020 1,830,000 1,845,240 1.0083 0.988 0.988 0.998 0.988 1.008 1,851,786 0.9965 -3.85%
2018-08-08 0 1.040 1.030 1.040 0.990 1.060 15,789,000 16,353,600 1.0358 1.028 1.018 1.028 0.978 1.048 15,976,964 1.0236 5.05%
2018-08-07 0 0.990 0.980 0.990 0.970 0.990 5,198,000 5,092,650 0.9797 0.978 0.968 0.978 0.959 0.978 5,259,881 0.9682 2.06%
2018-08-06 0 0.970 0.970 0.980 0.960 1.000 2,095,000 2,047,120 0.9771 0.959 0.959 0.968 0.949 0.988 2,119,940 0.9656 -2.02%
2018-08-03 0 0.990 0.980 0.990 0.970 1.040 4,932,000 4,913,450 0.9962 0.978 0.968 0.978 0.959 1.028 4,990,714 0.9845 0.00%
2018-08-02 0 0.990 0.990 1.000 0.980 1.030 4,964,000 4,917,540 0.9906 0.978 0.978 0.988 0.968 1.018 5,023,095 0.9790 -2.94%
2018-08-01 0 1.020 1.010 1.020 1.000 1.070 4,194,000 4,284,460 1.0216 1.008 0.998 1.008 0.988 1.057 4,243,929 1.0096 -2.86%
2018-07-31 0 1.050 1.050 1.060 1.050 1.090 4,587,000 4,881,200 1.0641 1.038 1.038 1.048 1.038 1.077 4,641,607 1.0516 -0.94%
2018-07-30 0 1.060 1.050 1.060 1.050 1.070 512,000 539,980 1.0546 1.048 1.038 1.048 1.038 1.057 518,095 1.0422 0.95%
2018-07-27 0 1.050 1.050 1.060 1.050 1.070 2,391,000 2,541,320 1.0629 1.038 1.038 1.048 1.038 1.057 2,419,464 1.0504 -1.87%
2018-07-26 0 1.070 1.060 1.070 1.060 1.100 2,493,000 2,684,415 1.0768 1.057 1.048 1.057 1.048 1.087 2,522,679 1.0641 -1.83%
2018-07-25 0 1.090 1.090 1.100 1.090 1.140 3,714,000 4,131,310 1.1124 1.077 1.077 1.087 1.077 1.127 3,758,214 1.0993 -0.91%
2018-07-24 0 1.100 1.090 1.100 1.070 1.110 9,877,000 10,752,970 1.0887 1.087 1.077 1.087 1.057 1.097 9,994,583 1.0759 5.77%
2018-07-23 0 1.040 1.040 1.050 1.040 1.060 1,059,000 1,116,280 1.0541 1.028 1.028 1.038 1.028 1.048 1,071,607 1.0417 -1.89%
2018-07-20 0 1.060 1.050 1.060 1.030 1.060 1,975,000 2,070,450 1.0483 1.048 1.038 1.048 1.018 1.048 1,998,512 1.0360 0.95%
2018-07-19 0 1.050 1.040 1.050 1.040 1.060 1,167,000 1,222,490 1.0475 1.038 1.028 1.038 1.028 1.048 1,180,893 1.0352 -0.94%
2018-07-18 0 1.060 1.050 1.060 1.050 1.070 876,000 927,630 1.0589 1.048 1.038 1.048 1.038 1.057 886,429 1.0465 0.00%
2018-07-17 0 1.060 1.050 1.060 1.040 1.060 1,886,000 1,982,300 1.0511 1.048 1.038 1.048 1.028 1.048 1,908,452 1.0387 -0.93%
2018-07-16 0 1.070 1.060 1.080 1.030 1.080 2,655,000 2,786,570 1.0496 1.057 1.048 1.067 1.018 1.067 2,686,607 1.0372 1.90%
2018-07-13 0 1.050 1.040 1.050 1.020 1.050 4,209,000 4,359,790 1.0358 1.038 1.028 1.038 1.008 1.038 4,259,107 1.0236 0.96%
2018-07-12 0 1.040 1.030 1.040 1.010 1.050 4,663,000 4,822,190 1.0341 1.028 1.018 1.028 0.998 1.038 4,718,512 1.0220 -0.95%
2018-07-11 0 1.050 1.040 1.050 1.030 1.110 4,014,495 4,270,583 1.0638 1.038 1.028 1.038 1.018 1.097 4,062,287 1.0513 -4.55%
2018-07-10 0 1.100 1.100 1.110 1.090 1.150 3,013,179 3,329,909 1.1051 1.087 1.087 1.097 1.077 1.136 3,049,050 1.0921 -2.65%
2018-07-09 0 1.130 1.130 1.140 1.120 1.150 2,470,000 2,808,470 1.1370 1.117 1.117 1.127 1.107 1.136 2,499,405 1.1237 1.80%
2018-07-06 0 1.110 1.110 1.120 1.100 1.140 2,935,000 3,295,870 1.1230 1.097 1.097 1.107 1.087 1.127 2,969,940 1.1097 -2.63%
2018-07-05 0 1.140 1.120 1.140 1.120 1.160 1,815,000 2,054,720 1.1321 1.127 1.107 1.127 1.107 1.146 1,836,607 1.1188 -1.72%
2018-07-04 0 1.160 1.140 1.170 1.140 1.170 1,099,000 1,265,530 1.1515 1.146 1.127 1.156 1.127 1.156 1,112,083 1.1380 0.00%
2018-07-03 0 1.160 1.150 1.160 1.130 1.180 2,325,000 2,670,200 1.1485 1.146 1.136 1.146 1.117 1.166 2,352,679 1.1350 -4.92%
2018-06-29 0 1.220 1.210 1.220 1.170 1.220 1,276,000 1,532,110 1.2007 1.206 1.196 1.206 1.156 1.206 1,291,190 1.1866 4.27%
2018-06-28 0 1.170 1.150 1.170 1.150 1.200 1,858,000 2,188,970 1.1781 1.156 1.136 1.156 1.136 1.186 1,880,119 1.1643 1.74%
2018-06-27 0 1.150 1.130 1.150 1.130 1.210 2,255,000 2,608,980 1.1570 1.136 1.117 1.136 1.117 1.196 2,281,845 1.1434 -0.86%
2018-06-26 0 1.160 1.150 1.170 1.130 1.190 1,148,000 1,328,850 1.1575 1.146 1.136 1.156 1.117 1.176 1,161,667 1.1439 -1.69%
2018-06-25 0 1.190 1.180 1.190 1.180 1.250 2,301,000 2,800,340 1.2170 1.166 1.156 1.166 1.156 1.225 2,348,125 1.1926 0.85%
2018-06-22 0 1.180 1.170 1.180 1.130 1.200 1,830,000 2,124,700 1.1610 1.156 1.147 1.156 1.107 1.176 1,867,479 1.1377 1.72%
2018-06-21 0 1.160 1.160 1.180 1.160 1.190 1,093,500 1,276,330 1.1672 1.137 1.137 1.156 1.137 1.166 1,115,895 1.1438 -1.69%
2018-06-20 0 1.180 1.170 1.180 1.110 1.180 1,582,000 1,821,790 1.1516 1.156 1.147 1.156 1.088 1.156 1,614,400 1.1285 4.42%
2018-06-19 0 1.130 1.130 1.140 1.100 1.200 6,480,000 7,408,870 1.1433 1.107 1.107 1.117 1.078 1.176 6,612,712 1.1204 -6.61%
2018-06-15 0 1.210 1.200 1.220 1.200 1.240 2,774,000 3,362,370 1.2121 1.186 1.176 1.196 1.176 1.215 2,830,812 1.1878 -1.63%
2018-06-14 0 1.230 1.220 1.240 1.210 1.240 1,998,000 2,455,730 1.2291 1.205 1.196 1.215 1.186 1.215 2,038,919 1.2044 -0.81%
2018-06-13 0 1.240 1.240 1.260 1.230 1.270 1,458,000 1,822,650 1.2501 1.215 1.215 1.235 1.205 1.245 1,487,860 1.2250 -0.80%
2018-06-12 0 1.250 1.250 1.270 1.250 1.310 2,973,000 3,794,325 1.2763 1.225 1.225 1.245 1.225 1.284 3,033,888 1.2506 -1.57%
2018-06-11 0 1.270 1.270 1.280 1.250 1.280 818,000 1,033,370 1.2633 1.245 1.245 1.254 1.225 1.254 834,753 1.2379 2.42%
2018-06-08 0 1.240 1.240 1.250 1.230 1.300 1,673,000 2,104,940 1.2582 1.215 1.215 1.225 1.205 1.274 1,707,263 1.2329 -2.36%
2018-06-07 0 1.270 1.250 1.270 1.250 1.290 1,270,000 1,606,070 1.2646 1.245 1.225 1.245 1.225 1.264 1,296,010 1.2392 0.79%
2018-06-06 0 1.260 1.250 1.260 1.230 1.280 2,568,000 3,212,590 1.2510 1.235 1.225 1.235 1.205 1.254 2,620,593 1.2259 1.61%
2018-06-05 0 1.240 1.230 1.240 1.210 1.280 4,319,000 5,333,200 1.2348 1.215 1.205 1.215 1.186 1.254 4,407,454 1.2100 -3.12%
2018-06-04 0 1.280 1.270 1.290 1.270 1.290 1,452,000 1,859,660 1.2808 1.254 1.245 1.264 1.245 1.264 1,481,737 1.2551 -0.78%
2018-06-01 0 1.290 1.280 1.290 1.260 1.290 1,662,000 2,114,080 1.2720 1.264 1.254 1.264 1.235 1.264 1,696,038 1.2465 0.00%
2018-05-31 0 1.290 1.260 1.280 1.220 1.350 14,028,000 18,156,660 1.2943 1.264 1.235 1.254 1.196 1.323 14,315,297 1.2683 0.00%
2018-05-30 0 1.290 1.280 1.290 1.270 1.320 2,913,000 3,747,520 1.2865 1.264 1.254 1.264 1.245 1.294 2,972,659 1.2607 -3.73%
2018-05-29 0 1.340 1.320 1.340 1.320 1.380 5,288,000 7,144,950 1.3512 1.313 1.294 1.313 1.294 1.352 5,396,299 1.3240 0.00%
2018-05-28 0 1.340 1.340 1.350 1.300 1.380 13,021,000 17,346,230 1.3322 1.313 1.313 1.323 1.274 1.352 13,287,673 1.3054 -5.63%
2018-05-25 0 1.420 1.410 1.420 1.400 1.490 8,232,000 11,796,600 1.4330 1.392 1.382 1.392 1.372 1.460 8,400,593 1.4043 -7.19%
2018-05-24 0 1.530 1.520 1.530 1.420 1.530 6,930,100 10,156,965 1.4656 1.499 1.489 1.499 1.392 1.499 7,072,030 1.4362 3.38%
2018-05-23 0 1.480 1.470 1.480 1.470 1.550 6,635,000 9,861,840 1.4863 1.450 1.440 1.450 1.440 1.519 6,770,886 1.4565 -3.90%
2018-05-21 0 1.540 1.530 1.540 1.500 1.600 7,922,000 12,077,100 1.5245 1.509 1.499 1.509 1.470 1.568 8,084,244 1.4939 -0.65%
2018-05-18 0 1.550 1.540 1.560 1.460 1.610 28,871,000 45,102,750 1.5622 1.519 1.509 1.529 1.431 1.578 29,462,285 1.5309 6.90%
2018-05-17 0 1.450 1.440 1.450 1.370 1.450 10,992,000 15,539,900 1.4137 1.421 1.411 1.421 1.343 1.421 11,217,119 1.3854 4.32%
2018-05-16 0 1.390 1.390 1.400 1.370 1.460 6,772,000 9,517,840 1.4055 1.362 1.362 1.372 1.343 1.431 6,910,692 1.3773 -1.42%
2018-05-15 0 1.410 1.400 1.410 1.340 1.440 14,491,000 20,336,650 1.4034 1.382 1.372 1.382 1.313 1.411 14,787,779 1.3752 6.02%
2018-05-14 0 1.330 1.330 1.340 1.290 1.350 4,361,000 5,762,270 1.3213 1.303 1.303 1.313 1.264 1.323 4,450,314 1.2948 1.53%
2018-05-11 0 1.310 1.310 1.320 1.290 1.380 8,697,000 11,558,970 1.3291 1.284 1.284 1.294 1.264 1.352 8,875,117 1.3024 -2.24%
2018-05-10 0 1.340 1.330 1.340 1.310 1.440 17,132,408 23,341,416 1.3624 1.313 1.303 1.313 1.284 1.411 17,483,284 1.3351 -2.90%
2018-05-09 0 1.380 1.370 1.380 1.220 1.380 20,530,000 26,884,464 1.3095 1.352 1.343 1.352 1.196 1.352 20,950,459 1.2832 15.00%
2018-05-08 0 1.200 1.200 1.210 1.200 1.240 5,153,712 6,283,583 1.2192 1.176 1.176 1.186 1.176 1.215 5,259,261 1.1948 0.00%
2018-05-07 0 1.200 1.190 1.200 1.180 1.200 2,040,000 2,421,470 1.1870 1.176 1.166 1.176 1.156 1.176 2,081,780 1.1632 2.56%
2018-05-04 0 1.170 1.170 1.180 1.170 1.200 1,291,000 1,517,725 1.1756 1.147 1.147 1.156 1.147 1.176 1,317,440 1.1520 -0.85%
2018-05-03 0 1.180 1.180 1.190 1.180 1.200 664,000 786,900 1.1851 1.156 1.156 1.166 1.156 1.176 677,599 1.1613 -2.48%
2018-05-02 0 1.210 1.200 1.210 1.160 1.210 2,212,000 2,635,410 1.1914 1.186 1.176 1.186 1.137 1.186 2,257,302 1.1675 0.83%
2018-04-30 0 1.200 1.190 1.200 1.180 1.210 2,470,000 2,948,840 1.1939 1.176 1.166 1.176 1.156 1.186 2,520,586 1.1699 1.69%
2018-04-27 0 1.180 1.180 1.190 1.180 1.220 628,000 748,210 1.1914 1.156 1.156 1.166 1.156 1.196 640,862 1.1675 -0.84%
2018-04-26 0 1.190 1.170 1.200 1.150 1.220 4,825,000 5,725,755 1.1867 1.166 1.147 1.176 1.127 1.196 4,923,817 1.1629 2.59%
2018-04-25 0 1.160 1.150 1.170 1.150 1.170 4,134,000 4,806,010 1.1626 1.137 1.127 1.147 1.127 1.147 4,218,665 1.1392 -2.52%
2018-04-24 0 1.190 1.180 1.190 1.160 1.220 3,282,000 3,919,220 1.1942 1.166 1.156 1.166 1.137 1.196 3,349,216 1.1702 2.59%
2018-04-23 0 1.160 1.160 1.170 1.140 1.210 2,232,000 2,612,660 1.1705 1.137 1.137 1.147 1.117 1.186 2,277,712 1.1471 -3.33%
2018-04-20 0 1.200 1.200 1.210 1.180 1.260 5,474,000 6,674,770 1.2194 1.176 1.176 1.186 1.156 1.235 5,586,109 1.1949 -0.83%
2018-04-19 0 1.210 1.210 1.220 1.200 1.230 7,983,200 9,675,974 1.2120 1.186 1.186 1.196 1.176 1.205 8,146,698 1.1877 4.31%
2018-04-18 0 1.160 1.160 1.170 1.140 1.230 4,365,100 5,151,994 1.1803 1.137 1.137 1.147 1.117 1.205 4,454,498 1.1566 1.75%
2018-04-17 0 1.140 1.130 1.140 1.130 1.180 2,576,900 2,973,228 1.1538 1.117 1.107 1.117 1.107 1.156 2,629,675 1.1306 -0.87%
2018-04-16 0 1.150 1.150 1.160 1.150 1.240 4,585,100 5,393,457 1.1763 1.127 1.127 1.137 1.127 1.215 4,679,004 1.1527 -5.74%
2018-04-13 0 1.220 1.220 1.230 1.220 1.280 3,942,600 4,878,944 1.2375 1.196 1.196 1.205 1.196 1.254 4,023,345 1.2127 -3.17%
2018-04-12 0 1.260 1.260 1.270 1.240 1.280 16,222,000 20,444,940 1.2603 1.235 1.235 1.245 1.215 1.254 16,554,230 1.2350 2.44%
2018-04-11 0 1.230 1.230 1.240 1.220 1.280 7,342,000 9,148,140 1.2460 1.205 1.205 1.215 1.196 1.254 7,492,366 1.2210 4.24%
2018-04-10 0 1.180 1.170 1.180 1.160 1.200 3,781,000 4,462,380 1.1802 1.156 1.147 1.156 1.137 1.176 3,858,436 1.1565 1.72%
2018-04-09 0 1.160 1.150 1.160 1.150 1.170 2,003,000 2,313,960 1.1552 1.137 1.127 1.137 1.127 1.147 2,044,022 1.1321 0.00%
2018-04-06 0 1.160 1.150 1.160 1.150 1.180 969,000 1,124,770 1.1608 1.137 1.127 1.137 1.127 1.156 988,845 1.1375 -0.85%
2018-04-04 0 1.170 1.150 1.170 1.150 1.220 2,199,000 2,603,410 1.1839 1.147 1.127 1.147 1.127 1.196 2,244,036 1.1601 -1.68%
2018-04-03 0 1.190 1.180 1.190 1.150 1.200 2,754,000 3,230,435 1.1730 1.166 1.156 1.166 1.127 1.176 2,810,403 1.1495 0.00%
2018-03-29 0 1.190 1.180 1.190 1.100 1.190 1,982,000 2,290,830 1.1558 1.166 1.156 1.166 1.078 1.166 2,022,592 1.1326 5.31%
2018-03-28 0 1.130 1.130 1.140 1.130 1.160 2,738,000 3,136,280 1.1455 1.107 1.107 1.117 1.107 1.137 2,794,075 1.1225 -4.24%
2018-03-27 0 1.180 1.160 1.180 1.150 1.230 4,456,000 5,308,620 1.1913 1.156 1.137 1.156 1.127 1.205 4,547,260 1.1674 -3.28%
2018-03-26 0 1.220 1.210 1.220 1.190 1.240 2,488,000 3,028,485 1.2172 1.196 1.186 1.196 1.166 1.215 2,538,955 1.1928 1.67%
2018-03-23 0 1.200 1.200 1.220 1.190 1.240 3,846,000 4,646,300 1.2081 1.176 1.176 1.196 1.166 1.215 3,924,767 1.1838 -4.00%
2018-03-22 0 1.250 1.250 1.260 1.240 1.270 3,777,000 4,765,540 1.2617 1.225 1.225 1.235 1.215 1.245 3,854,354 1.2364 0.81%
2018-03-21 0 1.240 1.230 1.250 1.220 1.290 7,099,000 8,985,110 1.2657 1.215 1.205 1.225 1.196 1.264 7,244,389 1.2403 0.00%
2018-03-20 0 1.240 1.240 1.250 1.220 1.250 2,567,826 3,164,071 1.2322 1.215 1.215 1.225 1.196 1.225 2,620,416 1.2075 -0.80%
2018-03-19 0 1.250 1.240 1.250 1.240 1.260 651,000 813,370 1.2494 1.225 1.215 1.225 1.215 1.235 664,333 1.2243 1.63%
2018-03-16 0 1.230 1.220 1.250 1.220 1.270 3,049,000 3,795,890 1.2450 1.205 1.196 1.225 1.196 1.245 3,111,444 1.2200 -3.91%
2018-03-15 0 1.280 1.260 1.280 1.260 1.280 241,000 305,340 1.2670 1.254 1.235 1.254 1.235 1.254 245,936 1.2415 0.79%
2018-03-14 0 1.270 1.250 1.270 1.250 1.280 1,698,000 2,139,110 1.2598 1.245 1.225 1.245 1.225 1.254 1,732,775 1.2345 -0.78%
2018-03-13 0 1.280 1.280 1.290 1.280 1.310 1,008,300 1,297,765 1.2871 1.254 1.254 1.264 1.254 1.284 1,028,950 1.2613 -1.54%
2018-03-12 0 1.300 1.300 1.310 1.290 1.330 3,956,400 5,156,578 1.3034 1.274 1.274 1.284 1.264 1.303 4,037,428 1.2772 0.78%
2018-03-09 0 1.290 1.290 1.310 1.270 1.310 3,516,000 4,541,280 1.2916 1.264 1.264 1.284 1.245 1.284 3,588,008 1.2657 0.00%
2018-03-08 0 1.290 1.280 1.290 1.260 1.290 645,000 826,060 1.2807 1.264 1.254 1.264 1.235 1.264 658,210 1.2550 0.00%
2018-03-07 0 1.290 1.280 1.290 1.260 1.320 1,136,000 1,475,320 1.2987 1.264 1.254 1.264 1.235 1.294 1,159,266 1.2726 0.00%
2018-03-06 0 1.290 1.280 1.290 1.280 1.320 1,081,000 1,397,210 1.2925 1.264 1.254 1.264 1.254 1.294 1,103,139 1.2666 3.20%
2018-03-05 0 1.250 1.240 1.250 1.240 1.280 1,842,000 2,325,950 1.2627 1.225 1.215 1.225 1.215 1.254 1,879,725 1.2374 -0.79%
2018-03-02 0 1.260 1.250 1.260 1.240 1.280 2,872,000 3,617,785 1.2597 1.235 1.225 1.235 1.215 1.254 2,930,819 1.2344 -2.33%
2018-03-01 0 1.290 1.280 1.300 1.250 1.310 5,312,000 6,793,970 1.2790 1.264 1.254 1.274 1.225 1.284 5,420,791 1.2533 -2.27%
2018-02-28 0 1.320 1.310 1.320 1.290 1.330 3,648,900 4,766,192 1.3062 1.294 1.284 1.294 1.264 1.303 3,723,630 1.2800 -2.94%
2018-02-27 0 1.360 1.350 1.370 1.350 1.460 8,966,000 12,599,690 1.4053 1.333 1.323 1.343 1.323 1.431 9,149,626 1.3771 -2.16%
2018-02-26 0 1.390 1.380 1.400 1.360 1.430 4,438,000 6,176,270 1.3917 1.362 1.352 1.372 1.333 1.401 4,528,891 1.3637 0.72%
2018-02-23 0 1.380 1.370 1.380 1.370 1.420 5,770,000 8,020,085 1.3900 1.352 1.343 1.352 1.343 1.392 5,888,171 1.3621 2.99%
2018-02-22 0 1.340 1.340 1.360 1.340 1.380 960,000 1,299,510 1.3537 1.313 1.313 1.333 1.313 1.352 979,661 1.3265 -2.19%
2018-02-21 0 1.370 1.370 1.380 1.350 1.410 1,233,000 1,702,280 1.3806 1.343 1.343 1.352 1.323 1.382 1,258,252 1.3529 0.00%
2018-02-20 0 1.370 1.370 1.380 1.360 1.440 3,256,000 4,551,610 1.3979 1.343 1.343 1.352 1.333 1.411 3,322,684 1.3699 -2.14%
2018-02-15 0 1.400 1.400 1.410 1.350 1.410 5,272,000 7,311,540 1.3869 1.372 1.372 1.382 1.323 1.382 5,379,972 1.3590 6.87%
2018-02-14 0 1.310 1.300 1.320 1.250 1.330 3,958,600 5,161,890 1.3040 1.284 1.274 1.294 1.225 1.303 4,039,673 1.2778 1.55%
2018-02-13 0 1.290 1.280 1.290 1.210 1.320 10,608,000 13,628,140 1.2847 1.264 1.254 1.264 1.186 1.294 10,825,254 1.2589 7.50%
2018-02-12 0 1.200 1.190 1.210 1.180 1.260 5,287,000 6,433,280 1.2168 1.176 1.166 1.186 1.156 1.235 5,395,279 1.1924 -3.23%
2018-02-09 0 1.240 1.230 1.270 1.220 1.320 8,426,688 10,449,819 1.2401 1.215 1.205 1.245 1.196 1.294 8,599,268 1.2152 -8.82%
2018-02-08 0 1.360 1.350 1.360 1.290 1.360 6,221,000 8,288,530 1.3323 1.333 1.323 1.333 1.264 1.333 6,348,407 1.3056 4.62%
2018-02-07 0 1.300 1.300 1.310 1.300 1.460 12,683,000 17,287,320 1.3630 1.274 1.274 1.284 1.274 1.431 12,942,751 1.3357 -5.11%
2018-02-06 0 1.370 1.360 1.370 1.350 1.470 38,925,000 54,331,300 1.3958 1.343 1.333 1.343 1.323 1.440 39,722,193 1.3678 -12.18%
2018-02-05 0 1.560 1.560 1.570 1.490 1.600 10,607,367 16,434,067 1.5493 1.529 1.529 1.538 1.460 1.568 10,824,608 1.5182 -6.59%
2018-02-02 0 1.670 1.660 1.670 1.620 1.700 11,979,000 19,939,030 1.6645 1.636 1.627 1.636 1.587 1.666 12,224,333 1.6311 4.37%
2018-02-01 0 1.600 1.590 1.610 1.560 1.700 3,059,764 4,957,222 1.6201 1.568 1.558 1.578 1.529 1.666 3,122,429 1.5876 -2.44%
2018-01-31 0 1.640 1.620 1.630 1.530 1.640 6,568,000 10,442,900 1.5900 1.607 1.587 1.597 1.499 1.607 6,702,514 1.5581 0.00%
2018-01-30 0 1.640 1.630 1.640 1.580 1.710 10,523,000 17,302,480 1.6443 1.607 1.597 1.607 1.548 1.676 10,738,513 1.6113 -6.29%
2018-01-29 0 1.750 1.740 1.750 1.730 1.900 9,967,920 17,793,570 1.7851 1.715 1.705 1.715 1.695 1.862 10,172,065 1.7493 -2.23%
2018-01-26 0 1.790 1.770 1.790 1.730 1.830 11,324,000 20,223,280 1.7859 1.754 1.734 1.754 1.695 1.793 11,555,918 1.7500 -3.24%
2018-01-25 0 1.850 1.840 1.850 1.800 1.970 17,097,000 32,001,100 1.8717 1.813 1.803 1.813 1.764 1.930 17,447,150 1.8342 -2.63%
2018-01-24 0 1.900 1.890 1.900 1.630 1.950 80,177,410 146,325,804 1.8250 1.862 1.852 1.862 1.597 1.911 81,819,461 1.7884 16.56%
2018-01-23 0 1.630 1.630 1.640 1.590 1.680 22,273,000 36,674,040 1.6466 1.597 1.597 1.607 1.558 1.646 22,729,156 1.6135 4.49%
2018-01-22 0 1.560 1.550 1.560 1.520 1.600 5,193,000 8,072,300 1.5545 1.529 1.519 1.529 1.489 1.568 5,299,354 1.5233 -2.50%
2018-01-19 0 1.600 1.590 1.600 1.570 1.670 6,297,000 10,091,530 1.6026 1.568 1.558 1.568 1.538 1.636 6,425,964 1.5704 -4.19%
2018-01-18 0 1.670 1.670 1.680 1.480 1.700 28,218,776 45,405,870 1.6091 1.636 1.636 1.646 1.450 1.666 28,796,703 1.5768 13.61%
2018-01-17 0 1.470 1.460 1.470 1.450 1.520 7,579,000 11,252,200 1.4847 1.440 1.431 1.440 1.421 1.489 7,734,220 1.4549 -5.77%
2018-01-16 0 1.560 1.550 1.560 1.530 1.600 4,203,200 6,546,648 1.5575 1.529 1.519 1.529 1.499 1.568 4,289,282 1.5263 0.65%
2018-01-15 0 1.550 1.530 1.540 1.510 1.680 32,027,000 51,315,940 1.6023 1.519 1.499 1.509 1.480 1.646 32,682,920 1.5701 0.00%
2018-01-12 0 1.550 1.550 1.570 1.530 1.680 22,906,000 36,993,660 1.6150 1.519 1.519 1.538 1.499 1.646 23,375,120 1.5826 -1.27%
2018-01-11 0 1.570 1.550 1.570 1.430 1.600 8,439,000 12,719,690 1.5073 1.538 1.519 1.538 1.401 1.568 8,611,833 1.4770 -0.63%
2018-01-10 0 1.580 1.570 1.590 1.540 1.670 17,519,000 27,916,580 1.5935 1.548 1.538 1.558 1.509 1.636 17,877,793 1.5615 3.27%
2018-01-09 0 1.530 1.520 1.540 1.390 1.540 32,468,000 47,600,535 1.4661 1.499 1.489 1.509 1.362 1.509 33,132,952 1.4367 10.07%
2018-01-08 0 1.390 1.390 1.400 1.370 1.410 8,531,000 11,915,780 1.3968 1.362 1.362 1.372 1.343 1.382 8,705,717 1.3687 -0.71%
2018-01-05 0 1.400 1.390 1.410 1.330 1.440 28,254,000 39,346,140 1.3926 1.372 1.362 1.382 1.303 1.411 28,832,648 1.3646 5.26%
2018-01-04 0 1.330 1.320 1.330 1.140 1.370 35,894,000 45,475,110 1.2669 1.303 1.294 1.303 1.117 1.343 36,629,117 1.2415 17.70%
2018-01-03 0 1.130 1.120 1.130 1.110 1.140 2,881,000 3,240,430 1.1248 1.107 1.098 1.107 1.088 1.117 2,940,004 1.1022 1.80%
2018-01-02 0 1.110 1.100 1.120 1.100 1.130 1,704,400 1,901,836 1.1158 1.088 1.078 1.098 1.078 1.107 1,739,306 1.0934 -1.77%
2017-12-29 0 1.130 1.120 1.130 1.100 1.130 1,107,000 1,236,250 1.1168 1.107 1.098 1.107 1.078 1.107 1,129,672 1.0943 0.89%
2017-12-28 0 1.120 1.110 1.120 1.100 1.120 1,260,600 1,396,242 1.1076 1.098 1.088 1.098 1.078 1.098 1,286,417 1.0854 0.90%
2017-12-27 0 1.110 1.100 1.110 1.100 1.130 3,658,000 4,056,040 1.1088 1.088 1.078 1.088 1.078 1.107 3,732,917 1.0866 1.83%
2017-12-22 0 1.090 1.080 1.090 1.070 1.090 2,324,899 2,513,969 1.0813 1.068 1.058 1.068 1.049 1.068 2,372,513 1.0596 0.00%
2017-12-21 0 1.090 1.080 1.100 1.030 1.100 4,435,000 4,763,900 1.0742 1.068 1.058 1.078 1.009 1.078 4,525,830 1.0526 4.81%
2017-12-20 0 1.040 1.030 1.040 1.030 1.050 976,000 1,016,780 1.0418 1.019 1.009 1.019 1.009 1.029 995,989 1.0209 0.00%
2017-12-19 0 1.040 1.030 1.040 1.030 1.040 2,139,000 2,214,655 1.0354 1.019 1.009 1.019 1.009 1.019 2,182,807 1.0146 0.97%
2017-12-18 0 1.030 1.020 1.030 1.010 1.030 953,000 975,790 1.0239 1.009 1.000 1.009 0.990 1.009 972,518 1.0034 0.98%
2017-12-15 0 1.020 1.020 1.030 1.000 1.070 10,094,000 10,235,450 1.0140 1.000 1.000 1.009 0.980 1.049 10,300,727 0.9937 -4.67%
2017-12-14 0 1.070 1.060 1.070 1.050 1.070 571,000 606,230 1.0617 1.049 1.039 1.049 1.029 1.049 582,694 1.0404 0.94%
2017-12-13 0 1.060 1.060 1.070 1.060 1.090 1,291,000 1,385,660 1.0733 1.039 1.039 1.049 1.039 1.068 1,317,440 1.0518 0.00%
2017-12-12 0 1.060 1.050 1.060 1.050 1.080 1,334,000 1,426,980 1.0697 1.039 1.029 1.039 1.029 1.058 1,361,321 1.0482 -0.93%
2017-12-11 0 1.070 1.060 1.070 1.050 1.100 895,000 957,140 1.0694 1.049 1.039 1.049 1.029 1.078 913,330 1.0480 2.88%
2017-12-08 0 1.040 1.040 1.050 1.040 1.080 3,266,000 3,547,540 1.0862 1.019 1.019 1.029 1.019 1.058 3,332,888 1.0644 -0.95%
2017-12-07 0 1.050 1.050 1.060 1.040 1.100 3,557,000 3,762,320 1.0577 1.029 1.029 1.039 1.019 1.078 3,629,848 1.0365 -4.55%
2017-12-06 0 1.100 1.090 1.100 1.090 1.140 1,775,000 1,967,350 1.1084 1.078 1.068 1.078 1.068 1.117 1,811,352 1.0861 -1.79%
2017-12-05 0 1.120 1.120 1.130 1.120 1.140 2,049,000 2,310,070 1.1274 1.098 1.098 1.107 1.098 1.117 2,090,964 1.1048 -1.75%
2017-12-04 0 1.140 1.140 1.150 1.120 1.140 1,300,000 1,475,880 1.1353 1.117 1.117 1.127 1.098 1.117 1,326,624 1.1125 1.79%
2017-12-01 0 1.120 1.110 1.120 1.100 1.130 1,401,000 1,561,390 1.1145 1.098 1.088 1.098 1.078 1.107 1,429,693 1.0921 0.00%
2017-11-30 0 1.120 1.110 1.120 1.100 1.120 1,100,000 1,223,780 1.1125 1.098 1.088 1.098 1.078 1.098 1,122,528 1.0902 0.00%
2017-11-29 0 1.120 1.110 1.120 1.110 1.140 2,671,000 2,990,060 1.1195 1.098 1.088 1.098 1.088 1.117 2,725,703 1.0970 -0.88%
2017-11-28 0 1.130 1.120 1.130 1.120 1.150 745,000 841,680 1.1298 1.107 1.098 1.107 1.098 1.127 760,258 1.1071 -2.59%
2017-11-27 0 1.160 1.150 1.160 1.150 1.170 2,556,000 2,957,030 1.1569 1.137 1.127 1.137 1.127 1.147 2,608,347 1.1337 1.75%
2017-11-24 0 1.140 1.140 1.150 1.120 1.160 3,036,000 3,453,110 1.1374 1.117 1.117 1.127 1.098 1.137 3,098,178 1.1146 1.79%
2017-11-23 0 1.120 1.110 1.130 1.100 1.170 3,557,900 4,062,138 1.1417 1.098 1.088 1.107 1.078 1.147 3,630,767 1.1188 -4.27%
2017-11-22 0 1.170 1.160 1.170 1.090 1.180 6,837,000 7,631,260 1.1162 1.147 1.137 1.147 1.068 1.156 6,977,023 1.0938 6.36%
2017-11-21 0 1.100 1.100 1.110 1.090 1.120 2,751,000 3,025,240 1.0997 1.078 1.078 1.088 1.068 1.098 2,807,341 1.0776 -1.79%
2017-11-20 0 1.120 1.120 1.130 1.110 1.140 2,018,000 2,270,430 1.1251 1.098 1.098 1.107 1.088 1.117 2,059,329 1.1025 -0.88%
2017-11-17 0 1.130 1.120 1.130 1.120 1.200 6,037,600 6,963,062 1.1533 1.107 1.098 1.107 1.098 1.176 6,161,251 1.1301 -5.04%
2017-11-16 0 1.190 1.190 1.200 1.180 1.210 1,660,000 1,981,440 1.1936 1.166 1.166 1.176 1.156 1.186 1,693,997 1.1697 -1.65%
2017-11-15 0 1.210 1.200 1.210 1.200 1.270 8,121,000 9,996,710 1.2310 1.186 1.176 1.186 1.176 1.245 8,287,320 1.2063 -6.20%
2017-11-14 0 1.290 1.280 1.290 1.280 1.320 3,219,000 4,165,680 1.2941 1.264 1.254 1.264 1.254 1.294 3,284,926 1.2681 0.00%
2017-11-13 0 1.290 1.280 1.300 1.260 1.310 3,194,000 4,123,800 1.2911 1.264 1.254 1.274 1.235 1.284 3,259,414 1.2652 -1.53%
2017-11-10 0 1.310 1.300 1.310 1.290 1.360 2,912,000 3,845,370 1.3205 1.284 1.274 1.284 1.264 1.333 2,971,638 1.2940 -1.50%
2017-11-09 0 1.330 1.330 1.340 1.280 1.360 9,694,000 12,832,150 1.3237 1.303 1.303 1.313 1.254 1.333 9,892,535 1.2972 1.53%
2017-11-08 0 1.310 1.300 1.310 1.300 1.370 9,918,000 13,186,925 1.3296 1.284 1.274 1.284 1.274 1.343 10,121,123 1.3029 -3.68%
2017-11-07 0 1.360 1.360 1.370 1.230 1.390 28,316,000 37,263,230 1.3160 1.333 1.333 1.343 1.205 1.362 28,895,918 1.2896 11.48%
2017-11-06 0 1.220 1.210 1.230 1.200 1.240 4,172,000 5,072,980 1.2160 1.196 1.186 1.205 1.176 1.215 4,257,444 1.1916 -2.40%
2017-11-03 0 1.250 1.230 1.250 1.220 1.270 5,893,070 7,310,897 1.2406 1.225 1.205 1.225 1.196 1.245 6,013,761 1.2157 0.81%
2017-11-02 0 1.240 1.220 1.250 1.210 1.260 9,241,680 11,461,350 1.2402 1.215 1.196 1.225 1.186 1.235 9,430,952 1.2153 -0.80%
2017-11-01 0 1.250 1.240 1.250 1.240 1.290 6,209,000 7,804,230 1.2569 1.225 1.215 1.225 1.215 1.264 6,336,162 1.2317 0.81%
2017-10-31 0 1.240 1.230 1.240 1.210 1.290 9,226,800 11,412,684 1.2369 1.215 1.205 1.215 1.186 1.264 9,415,767 1.2121 -1.59%
2017-10-30 0 1.260 1.250 1.260 1.240 1.320 15,147,000 19,351,494 1.2776 1.235 1.225 1.235 1.215 1.294 15,457,214 1.2519 0.80%
2017-10-27 0 1.250 1.240 1.250 1.200 1.260 22,243,000 27,785,560 1.2492 1.225 1.215 1.225 1.176 1.235 22,698,542 1.2241 5.04%
2017-10-26 0 1.190 1.190 1.200 1.170 1.190 2,307,000 2,718,220 1.1782 1.166 1.166 1.176 1.147 1.166 2,354,248 1.1546 -0.83%
2017-10-25 0 1.200 1.180 1.200 1.180 1.220 960,000 1,154,540 1.2026 1.176 1.156 1.176 1.156 1.196 979,661 1.1785 0.00%
2017-10-24 0 1.200 1.200 1.210 1.190 1.240 6,013,000 7,227,570 1.2020 1.176 1.176 1.186 1.166 1.215 6,136,148 1.1779 -2.44%
2017-10-23 0 1.230 1.230 1.240 1.190 1.250 6,935,000 8,588,130 1.2384 1.205 1.205 1.215 1.166 1.225 7,077,030 1.2135 1.65%
2017-10-20 0 1.210 1.220 1.230 1.150 1.230 15,154,000 18,352,690 1.2111 1.186 1.196 1.205 1.127 1.205 15,464,357 1.1868 5.22%
2017-10-19 0 1.150 1.140 1.150 1.130 1.250 11,635,800 13,920,133 1.1963 1.127 1.117 1.127 1.107 1.225 11,874,104 1.1723 -4.17%
2017-10-18 0 1.200 1.190 1.200 1.150 1.210 7,822,000 9,269,880 1.1851 1.176 1.166 1.176 1.127 1.186 7,982,196 1.1613 1.69%
2017-10-17 0 1.180 1.180 1.190 1.090 1.200 10,750,000 12,502,300 1.1630 1.156 1.156 1.166 1.068 1.176 10,970,162 1.1397 6.31%
2017-10-16 0 1.110 1.110 1.120 1.110 1.140 1,285,000 1,444,029 1.1238 1.088 1.088 1.098 1.088 1.117 1,311,317 1.1012 -0.89%
2017-10-13 0 1.120 1.120 1.130 1.090 1.140 3,675,000 4,127,990 1.1233 1.098 1.098 1.107 1.068 1.117 3,750,265 1.1007 1.82%
2017-10-12 0 1.100 1.100 1.110 1.080 1.120 1,725,000 1,887,110 1.0940 1.078 1.078 1.088 1.058 1.098 1,760,328 1.0720 -0.90%
2017-10-11 0 1.110 1.100 1.120 1.090 1.120 1,336,000 1,478,765 1.1069 1.088 1.078 1.098 1.068 1.098 1,363,362 1.0846 0.00%
2017-10-10 0 1.110 1.090 1.120 1.090 1.140 2,755,000 3,050,291 1.1072 1.088 1.068 1.098 1.068 1.117 2,811,423 1.0850 2.78%
2017-10-09 0 1.080 1.080 1.090 1.080 1.200 14,806,000 16,429,127 1.1096 1.058 1.058 1.068 1.058 1.176 15,109,230 1.0874 -10.00%
2017-10-06 0 1.200 1.190 1.200 1.190 1.280 3,720,000 4,528,550 1.2174 1.176 1.166 1.176 1.166 1.254 3,796,186 1.1929 -4.00%
2017-10-04 0 1.250 1.230 1.250 1.230 1.320 4,936,000 6,231,632 1.2625 1.225 1.205 1.225 1.205 1.294 5,037,090 1.2371 0.00%
2017-10-03 0 1.250 1.240 1.260 1.180 1.270 7,973,600 9,865,741 1.2373 1.225 1.215 1.235 1.156 1.245 8,136,901 1.2125 5.04%
2017-09-29 0 1.190 1.170 1.190 1.160 1.210 3,450,000 4,066,340 1.1786 1.166 1.147 1.166 1.137 1.186 3,520,657 1.1550 0.85%
2017-09-28 0 1.180 1.170 1.180 1.150 1.220 4,819,000 5,743,490 1.1918 1.156 1.147 1.156 1.127 1.196 4,917,694 1.1679 0.85%
2017-09-27 0 1.170 1.170 1.180 1.130 1.180 8,074,000 9,342,310 1.1571 1.147 1.147 1.156 1.107 1.156 8,239,357 1.1339 4.46%
2017-09-26 0 1.120 1.110 1.150 1.100 1.150 6,945,000 7,844,710 1.1295 1.098 1.088 1.127 1.078 1.127 7,087,235 1.1069 4.67%
2017-09-25 0 1.070 1.070 1.080 1.070 1.170 3,635,000 4,022,550 1.1066 1.049 1.049 1.058 1.049 1.147 3,709,446 1.0844 -8.55%
2017-09-22 0 1.170 1.170 1.180 1.130 1.180 3,821,016 4,456,677 1.1664 1.147 1.147 1.156 1.107 1.156 3,899,271 1.1430 -0.85%
2017-09-21 0 1.180 1.170 1.180 1.120 1.190 12,508,000 14,546,790 1.1630 1.156 1.147 1.156 1.098 1.166 12,764,167 1.1397 3.51%
2017-09-20 0 1.140 1.140 1.150 1.060 1.170 8,581,000 9,681,950 1.1283 1.117 1.117 1.127 1.039 1.147 8,756,741 1.1057 5.56%
2017-09-19 0 1.080 1.060 1.080 1.050 1.080 1,039,000 1,098,730 1.0575 1.058 1.039 1.058 1.029 1.058 1,060,279 1.0363 0.93%
2017-09-18 0 1.070 1.070 1.090 1.070 1.100 1,173,000 1,269,490 1.0823 1.049 1.049 1.068 1.049 1.078 1,197,023 1.0605 -0.93%
2017-09-15 0 1.080 1.080 1.090 1.080 1.110 589,900 646,425 1.0958 1.058 1.058 1.068 1.058 1.088 601,981 1.0738 -1.82%
2017-09-14 0 1.100 1.090 1.100 1.080 1.140 3,882,000 4,306,050 1.1092 1.078 1.068 1.078 1.058 1.117 3,961,504 1.0870 0.92%
2017-09-13 0 1.090 1.080 1.090 1.020 1.140 6,198,000 6,735,290 1.0867 1.068 1.058 1.068 1.000 1.117 6,324,936 1.0649 6.86%
2017-09-12 0 1.020 1.020 1.030 1.010 1.040 1,623,000 1,669,140 1.0284 1.000 1.000 1.009 0.990 1.019 1,656,239 1.0078 0.00%
2017-09-11 0 1.020 1.020 1.030 1.010 1.030 830,000 846,440 1.0198 1.000 1.000 1.009 0.990 1.009 846,999 0.9993 -0.97%
2017-09-08 0 1.030 1.020 1.030 1.020 1.050 2,286,000 2,350,620 1.0283 1.009 1.000 1.009 1.000 1.029 2,332,818 1.0076 0.98%
2017-09-07 0 1.020 1.020 1.030 1.020 1.050 1,468,000 1,514,610 1.0318 1.000 1.000 1.009 1.000 1.029 1,498,065 1.0110 -0.97%
2017-09-06 0 1.030 1.030 1.040 1.000 1.050 1,205,000 1,231,790 1.0222 1.009 1.009 1.019 0.980 1.029 1,229,679 1.0017 0.00%
2017-09-05 0 1.030 1.020 1.030 1.010 1.030 974,000 996,830 1.0234 1.009 1.000 1.009 0.990 1.009 993,948 1.0029 0.00%
2017-09-04 0 1.030 1.010 1.030 1.010 1.050 2,731,000 2,805,750 1.0274 1.009 0.990 1.009 0.990 1.029 2,786,931 1.0068 0.00%
2017-09-01 0 1.030 1.030 1.040 1.020 1.050 2,004,000 2,075,210 1.0355 1.009 1.009 1.019 1.000 1.029 2,045,042 1.0148 1.98%
2017-08-31 0 1.010 1.010 1.030 1.010 1.050 3,567,000 3,652,860 1.0241 0.990 0.990 1.009 0.990 1.029 3,640,053 1.0035 -1.94%
2017-08-30 0 1.030 1.020 1.030 0.990 1.120 13,066,600 13,385,057 1.0244 1.009 1.000 1.009 0.970 1.098 13,334,207 1.0038 0.00%
2017-08-29 0 1.030 1.030 1.050 1.020 1.110 5,541,000 5,852,310 1.0562 1.009 1.009 1.029 1.000 1.088 5,654,481 1.0350 -8.85%
2017-08-28 0 1.130 1.130 1.140 1.120 1.160 1,613,000 1,834,420 1.1373 1.107 1.107 1.117 1.098 1.137 1,646,035 1.1144 -5.04%
2017-08-25 0 1.190 1.190 1.210 1.110 1.220 2,656,000 3,126,430 1.1771 1.166 1.166 1.186 1.088 1.196 2,710,395 1.1535 1.71%
2017-08-24 0 1.170 1.170 1.190 1.160 1.220 1,137,500 1,339,430 1.1775 1.147 1.147 1.166 1.137 1.196 1,160,796 1.1539 0.00%
2017-08-22 0 1.170 1.160 1.170 1.140 1.180 863,000 999,130 1.1577 1.147 1.137 1.147 1.117 1.156 880,674 1.1345 -0.85%
2017-08-21 0 1.180 1.180 1.200 1.080 1.200 3,333,200 3,849,760 1.1550 1.156 1.156 1.176 1.058 1.176 3,401,465 1.1318 7.27%
2017-08-18 0 1.100 1.080 1.110 1.060 1.140 5,177,636 5,621,551 1.0857 1.078 1.058 1.088 1.039 1.117 5,283,675 1.0639 -3.51%
2017-08-17 0 1.140 1.120 1.160 1.090 1.260 5,152,000 5,899,850 1.1452 1.117 1.098 1.137 1.068 1.235 5,257,514 1.1222 -7.32%
2017-08-16 0 1.230 1.230 1.250 1.230 1.250 97,000 119,870 1.2358 1.205 1.205 1.225 1.205 1.225 98,987 1.2110 -1.60%
2017-08-15 0 1.250 1.230 1.250 1.220 1.280 784,000 968,570 1.2354 1.225 1.205 1.225 1.196 1.254 800,056 1.2106 2.46%
2017-08-14 0 1.220 1.220 1.230 1.220 1.260 535,000 658,130 1.2301 1.196 1.196 1.205 1.196 1.235 545,957 1.2055 -0.81%
2017-08-11 0 1.230 1.220 1.230 1.210 1.250 1,071,000 1,313,570 1.2265 1.205 1.196 1.205 1.186 1.225 1,092,934 1.2019 -2.38%
2017-08-10 0 1.260 1.260 1.270 1.250 1.280 784,000 983,430 1.2544 1.235 1.235 1.245 1.225 1.254 800,056 1.2292 -0.79%
2017-08-09 0 1.270 1.260 1.270 1.220 1.280 670,000 838,850 1.2520 1.245 1.235 1.245 1.196 1.254 683,722 1.2269 -1.55%
2017-08-08 0 1.290 1.280 1.290 1.270 1.290 752,000 960,310 1.2770 1.264 1.254 1.264 1.245 1.264 767,401 1.2514 0.78%
2017-08-07 0 1.280 1.280 1.290 1.260 1.290 720,000 919,110 1.2765 1.254 1.254 1.264 1.235 1.264 734,746 1.2509 0.79%
2017-08-04 0 1.270 1.260 1.270 1.250 1.330 2,892,000 3,688,000 1.2752 1.245 1.235 1.245 1.225 1.303 2,951,229 1.2496 -3.79%
2017-08-03 0 1.320 1.310 1.320 1.300 1.330 667,000 875,450 1.3125 1.294 1.284 1.294 1.274 1.303 680,660 1.2862 0.00%
2017-08-02 0 1.320 1.310 1.320 1.310 1.370 991,000 1,313,020 1.3249 1.294 1.284 1.294 1.284 1.343 1,011,296 1.2984 -2.22%
2017-08-01 0 1.350 1.340 1.350 1.330 1.390 3,480,000 4,717,970 1.3557 1.323 1.313 1.323 1.303 1.362 3,551,271 1.3285 2.27%
2017-07-31 0 1.320 1.320 1.340 1.300 1.340 956,000 1,254,110 1.3118 1.294 1.294 1.313 1.274 1.313 975,579 1.2855 0.76%
2017-07-28 0 1.310 1.300 1.310 1.300 1.340 1,104,000 1,448,860 1.3124 1.284 1.274 1.284 1.274 1.313 1,126,610 1.2860 -2.96%
2017-07-27 0 1.350 1.340 1.350 1.340 1.400 1,203,000 1,632,040 1.3566 1.323 1.313 1.323 1.313 1.372 1,227,638 1.3294 -1.46%
2017-07-26 0 1.370 1.360 1.370 1.360 1.410 2,707,000 3,730,880 1.3782 1.343 1.333 1.343 1.333 1.382 2,762,440 1.3506 1.48%
2017-07-25 0 1.350 1.340 1.350 1.320 1.360 962,000 1,288,340 1.3392 1.323 1.313 1.323 1.294 1.333 981,702 1.3124 0.75%
2017-07-24 0 1.340 1.330 1.340 1.320 1.350 670,000 894,840 1.3356 1.313 1.303 1.313 1.294 1.323 683,722 1.3088 -1.47%
2017-07-21 0 1.360 1.360 1.370 1.350 1.410 1,261,000 1,731,780 1.3733 1.333 1.333 1.343 1.323 1.382 1,286,826 1.3458 -2.16%
2017-07-20 0 1.390 1.380 1.390 1.350 1.430 3,571,000 4,971,070 1.3921 1.362 1.352 1.362 1.323 1.401 3,644,135 1.3641 2.96%
2017-07-19 0 1.350 1.340 1.350 1.310 1.350 1,809,000 2,413,910 1.3344 1.323 1.313 1.323 1.284 1.323 1,846,049 1.3076 2.27%
2017-07-18 0 1.320 1.310 1.320 1.280 1.330 1,136,000 1,488,390 1.3102 1.294 1.284 1.294 1.254 1.303 1,159,266 1.2839 1.54%
2017-07-17 0 1.300 1.300 1.310 1.280 1.330 1,220,000 1,584,434 1.2987 1.274 1.274 1.284 1.254 1.303 1,244,986 1.2727 0.00%
2017-07-14 0 1.300 1.300 1.310 1.280 1.330 1,602,000 2,090,650 1.3050 1.274 1.274 1.284 1.254 1.303 1,634,809 1.2788 -0.76%
2017-07-13 0 1.310 1.300 1.310 1.290 1.330 1,635,000 2,142,690 1.3105 1.284 1.274 1.284 1.264 1.303 1,668,485 1.2842 0.77%
2017-07-12 0 1.300 1.290 1.300 1.250 1.330 4,766,000 6,161,715 1.2928 1.274 1.264 1.274 1.225 1.303 4,863,609 1.2669 1.56%
2017-07-11 0 1.280 1.280 1.290 1.260 1.320 1,446,000 1,853,495 1.2818 1.254 1.254 1.264 1.235 1.294 1,475,614 1.2561 -1.54%
2017-07-10 0 1.300 1.300 1.310 1.280 1.310 1,470,000 1,904,730 1.2957 1.274 1.274 1.284 1.254 1.284 1,500,106 1.2697 -1.52%
2017-07-07 0 1.320 1.320 1.330 1.310 1.340 1,164,000 1,541,210 1.3241 1.294 1.294 1.303 1.284 1.313 1,187,839 1.2975 -2.94%
2017-07-06 0 1.360 1.350 1.360 1.320 1.390 4,272,000 5,764,790 1.3494 1.333 1.323 1.333 1.294 1.362 4,359,492 1.3224 -4.23%
2017-07-05 0 1.420 1.400 1.420 1.380 1.460 3,027,000 4,291,750 1.4178 1.392 1.372 1.392 1.352 1.431 3,088,994 1.3894 -1.39%
2017-07-04 0 1.440 1.440 1.450 1.370 1.480 6,828,000 9,846,170 1.4420 1.411 1.411 1.421 1.343 1.450 6,967,839 1.4131 4.35%
2017-07-03 0 1.380 1.370 1.390 1.330 1.390 1,960,000 2,697,210 1.3761 1.352 1.343 1.362 1.303 1.362 2,000,141 1.3485 2.22%
2017-06-30 0 1.350 1.350 1.360 1.280 1.380 2,961,000 3,970,320 1.3409 1.323 1.323 1.333 1.254 1.352 3,021,642 1.3140 3.05%
2017-06-29 0 1.310 1.300 1.310 1.250 1.320 2,639,260 3,388,845 1.2840 1.284 1.274 1.284 1.225 1.294 2,693,313 1.2582 6.50%
2017-06-28 0 1.230 1.230 1.240 1.220 1.280 1,039,000 1,303,940 1.2550 1.205 1.205 1.215 1.196 1.254 1,060,279 1.2298 -1.60%
2017-06-27 0 1.250 1.230 1.250 1.210 1.280 1,499,000 1,857,070 1.2389 1.225 1.205 1.225 1.186 1.254 1,529,700 1.2140 -0.79%
2017-06-26 0 1.270 1.270 1.280 1.270 1.310 3,439,000 4,430,175 1.2882 1.235 1.235 1.244 1.235 1.274 3,537,284 1.2524 -0.78%
2017-06-23 0 1.280 1.270 1.280 1.230 1.370 1,372,000 1,776,700 1.2950 1.244 1.235 1.244 1.196 1.332 1,411,211 1.2590 2.40%
2017-06-22 0 1.250 1.240 1.250 1.230 1.260 1,179,000 1,466,950 1.2442 1.215 1.206 1.215 1.196 1.225 1,212,695 1.2097 0.00%
2017-06-21 0 1.250 1.250 1.260 1.210 1.270 1,016,000 1,268,770 1.2488 1.215 1.215 1.225 1.176 1.235 1,045,037 1.2141 0.81%
2017-06-20 0 1.240 1.240 1.250 1.230 1.280 1,849,100 2,299,321 1.2435 1.206 1.206 1.215 1.196 1.244 1,901,946 1.2089 -3.12%
2017-06-19 0 1.280 1.270 1.280 1.230 1.290 2,025,300 2,543,242 1.2557 1.244 1.235 1.244 1.196 1.254 2,083,182 1.2208 1.59%
2017-06-16 0 1.260 1.260 1.270 1.240 1.320 1,953,000 2,524,940 1.2929 1.225 1.225 1.235 1.206 1.283 2,008,815 1.2569 0.80%
2017-06-15 0 1.250 1.240 1.260 1.200 1.300 5,149,000 6,311,575 1.2258 1.215 1.206 1.225 1.167 1.264 5,296,155 1.1917 -3.10%
2017-06-14 0 1.290 1.290 1.300 1.280 1.350 4,670,000 6,066,510 1.2990 1.254 1.254 1.264 1.244 1.312 4,803,465 1.2629 -3.73%
2017-06-13 0 1.340 1.330 1.340 1.300 1.340 1,539,000 2,036,070 1.3230 1.303 1.293 1.303 1.264 1.303 1,582,984 1.2862 1.52%
2017-06-12 0 1.320 1.310 1.320 1.300 1.350 1,751,000 2,315,490 1.3224 1.283 1.274 1.283 1.264 1.312 1,801,042 1.2856 -1.49%
2017-06-09 0 1.340 1.330 1.340 1.310 1.380 2,817,000 3,771,930 1.3390 1.303 1.293 1.303 1.274 1.342 2,897,508 1.3018 -2.90%
2017-06-08 0 1.380 1.370 1.380 1.370 1.400 2,501,000 3,448,210 1.3787 1.342 1.332 1.342 1.332 1.361 2,572,477 1.3404 -1.43%
2017-06-07 0 1.400 1.400 1.410 1.380 1.420 1,518,000 2,127,690 1.4016 1.361 1.361 1.371 1.342 1.381 1,561,383 1.3627 0.72%
2017-06-06 0 1.390 1.390 1.400 1.390 1.440 1,681,000 2,371,230 1.4106 1.351 1.351 1.361 1.351 1.400 1,729,042 1.3714 -3.47%
2017-06-05 0 1.440 1.430 1.440 1.370 1.480 3,362,000 4,831,000 1.4369 1.400 1.390 1.400 1.332 1.439 3,458,084 1.3970 5.11%
2017-06-02 0 1.370 1.370 1.380 1.350 1.420 5,807,068 7,981,066 1.3744 1.332 1.332 1.342 1.312 1.381 5,973,030 1.3362 -3.52%
2017-06-01 0 1.420 1.410 1.420 1.380 1.440 3,478,000 4,909,610 1.4116 1.381 1.371 1.381 1.342 1.400 3,577,399 1.3724 0.00%
2017-05-31 0 1.420 1.410 1.420 1.400 1.470 4,450,000 6,355,580 1.4282 1.381 1.371 1.381 1.361 1.429 4,577,178 1.3885 -3.40%
2017-05-29 0 1.470 1.470 1.480 1.460 1.550 4,130,000 6,129,830 1.4842 1.429 1.429 1.439 1.419 1.507 4,248,032 1.4430 -4.55%
2017-05-26 0 1.540 1.520 1.530 1.520 1.610 3,324,000 5,167,260 1.5545 1.497 1.478 1.487 1.478 1.565 3,418,998 1.5113 -5.52%
2017-05-25 0 1.630 1.620 1.640 1.590 1.680 4,624,000 7,549,100 1.6326 1.585 1.575 1.594 1.546 1.633 4,756,151 1.5872 4.49%
2017-05-24 0 1.560 1.550 1.570 1.470 1.580 4,770,000 7,253,100 1.5206 1.517 1.507 1.526 1.429 1.536 4,906,323 1.4783 0.65%
2017-05-23 0 1.550 1.540 1.560 1.530 1.660 3,376,000 5,314,155 1.5741 1.507 1.497 1.517 1.487 1.614 3,472,484 1.5304 -4.91%
2017-05-22 0 1.630 1.620 1.630 1.610 1.730 11,190,000 18,811,172 1.6811 1.585 1.575 1.585 1.565 1.682 11,509,802 1.6344 2.52%
2017-05-19 0 1.590 1.590 1.600 1.390 1.600 13,427,230 20,444,248 1.5226 1.546 1.546 1.556 1.351 1.556 13,810,971 1.4803 16.91%
2017-05-18 0 1.360 1.360 1.370 1.350 1.450 7,807,000 10,810,910 1.3848 1.322 1.322 1.332 1.312 1.410 8,030,118 1.3463 -6.85%
2017-05-17 0 1.460 1.450 1.460 1.350 1.520 11,464,244 16,291,759 1.4211 1.419 1.410 1.419 1.312 1.478 11,791,884 1.3816 -3.31%
2017-05-16 0 1.510 1.500 1.510 1.500 1.640 3,829,000 6,017,604 1.5716 1.468 1.458 1.468 1.458 1.594 3,938,430 1.5279 -5.03%
2017-05-15 0 1.590 1.590 1.600 1.580 1.620 2,002,000 3,205,420 1.6011 1.546 1.546 1.556 1.536 1.575 2,059,216 1.5566 0.00%
2017-05-12 0 1.590 1.580 1.600 1.580 1.630 1,514,000 2,421,040 1.5991 1.546 1.536 1.556 1.536 1.585 1,557,269 1.5547 -2.45%
2017-05-11 0 1.630 1.610 1.630 1.600 1.660 1,733,000 2,837,645 1.6374 1.585 1.565 1.585 1.556 1.614 1,782,528 1.5919 0.00%
2017-05-10 0 1.630 1.640 1.670 1.630 1.760 5,604,990 9,527,118 1.6998 1.585 1.594 1.624 1.585 1.711 5,765,177 1.6525 -1.81%
2017-05-09 0 1.660 1.650 1.660 1.610 1.660 659,000 1,085,850 1.6477 1.614 1.604 1.614 1.565 1.614 677,834 1.6019 1.22%
2017-05-08 0 1.640 1.620 1.640 1.640 1.680 1,709,000 2,830,100 1.6560 1.594 1.575 1.594 1.594 1.633 1,757,842 1.6100 0.61%
2017-05-05 0 1.630 1.620 1.640 1.600 1.680 3,274,000 5,375,660 1.6419 1.585 1.575 1.594 1.556 1.633 3,367,569 1.5963 -4.12%
2017-05-04 0 1.700 1.680 1.700 1.670 1.710 1,095,000 1,847,590 1.6873 1.653 1.633 1.653 1.624 1.662 1,126,294 1.6404 0.00%
2017-05-02 0 1.700 1.690 1.700 1.680 1.720 1,553,000 2,653,165 1.7084 1.653 1.643 1.653 1.633 1.672 1,597,384 1.6609 0.00%
2017-04-28 0 1.700 1.690 1.720 1.690 1.720 1,451,000 2,469,200 1.7017 1.653 1.643 1.672 1.643 1.672 1,492,469 1.6544 0.00%
2017-04-27 0 1.700 1.700 1.710 1.660 1.710 1,638,000 2,784,695 1.7001 1.653 1.653 1.662 1.614 1.662 1,684,813 1.6528 -0.58%
2017-04-26 0 1.710 1.700 1.710 1.690 1.730 1,271,000 2,172,925 1.7096 1.662 1.653 1.662 1.643 1.682 1,307,324 1.6621 0.00%
2017-04-25 0 1.710 1.700 1.710 1.650 1.740 1,086,000 1,854,250 1.7074 1.662 1.653 1.662 1.604 1.692 1,117,037 1.6600 3.64%
2017-04-24 0 1.650 1.650 1.680 1.650 1.700 472,000 794,470 1.6832 1.604 1.604 1.633 1.604 1.653 485,489 1.6364 -1.79%
2017-04-21 0 1.680 1.660 1.690 1.650 1.680 879,000 1,459,425 1.6603 1.633 1.614 1.643 1.604 1.633 904,121 1.6142 2.44%
2017-04-20 0 1.640 1.640 1.650 1.620 1.680 1,094,000 1,803,840 1.6488 1.594 1.594 1.604 1.575 1.633 1,125,266 1.6030 1.23%
2017-04-19 0 1.620 1.620 1.640 1.570 1.650 1,697,500 2,709,990 1.5965 1.575 1.575 1.594 1.526 1.604 1,746,013 1.5521 -2.41%
2017-04-18 0 1.660 1.650 1.670 1.650 1.760 1,528,000 2,561,885 1.6766 1.614 1.604 1.624 1.604 1.711 1,571,669 1.6300 -3.49%
2017-04-13 0 1.720 1.710 1.720 1.700 1.740 605,000 1,038,510 1.7165 1.672 1.662 1.672 1.653 1.692 622,290 1.6689 0.00%
2017-04-12 0 1.720 1.720 1.730 1.700 1.780 1,978,000 3,396,050 1.7169 1.672 1.672 1.682 1.653 1.731 2,034,530 1.6692 -3.37%
2017-04-11 0 1.780 1.780 1.790 1.770 1.850 1,238,000 2,227,550 1.7993 1.731 1.731 1.740 1.721 1.799 1,273,381 1.7493 -1.66%
2017-04-10 0 1.810 1.810 1.830 1.800 1.870 2,442,000 4,448,880 1.8218 1.760 1.760 1.779 1.750 1.818 2,511,791 1.7712 -1.63%
2017-04-07 0 1.840 1.830 1.840 1.760 1.870 6,495,000 11,820,830 1.8200 1.789 1.779 1.789 1.711 1.818 6,680,622 1.7694 3.95%
2017-04-06 0 1.770 1.760 1.770 1.730 1.780 2,686,000 4,726,100 1.7595 1.721 1.711 1.721 1.682 1.731 2,762,764 1.7106 1.14%
2017-04-05 0 1.750 1.750 1.760 1.700 1.820 4,202,000 7,358,380 1.7512 1.701 1.701 1.711 1.653 1.769 4,322,090 1.7025 2.34%
2017-04-03 0 1.710 1.710 1.730 1.650 1.750 1,097,734 1,884,222 1.7165 1.662 1.662 1.682 1.604 1.701 1,129,106 1.6688 0.59%
2017-03-31 0 1.700 1.700 1.720 1.680 1.830 5,343,135 9,243,003 1.7299 1.653 1.653 1.672 1.633 1.779 5,495,838 1.6818 -5.56%
2017-03-30 0 1.800 1.790 1.810 1.760 1.840 2,401,000 4,326,375 1.8019 1.750 1.740 1.760 1.711 1.789 2,469,619 1.7518 1.12%
2017-03-29 0 1.780 1.770 1.780 1.770 1.860 2,687,000 4,884,150 1.8177 1.731 1.721 1.731 1.721 1.808 2,763,793 1.7672 0.56%
2017-03-28 0 1.770 1.770 1.780 1.730 1.880 7,255,000 13,213,820 1.8213 1.721 1.721 1.731 1.682 1.828 7,462,343 1.7707 2.31%
2017-03-27 0 1.730 1.710 1.730 1.680 1.950 9,548,000 17,038,780 1.7845 1.682 1.662 1.682 1.633 1.896 9,820,875 1.7350 -13.07%
2017-03-24 0 1.990 1.990 2.000 1.960 2.050 3,769,000 7,526,100 1.9968 1.935 1.935 1.944 1.906 1.993 3,876,715 1.9414 -2.93%
2017-03-23 0 2.050 2.040 2.050 2.010 2.090 4,155,000 8,497,605 2.0452 1.993 1.983 1.993 1.954 2.032 4,273,747 1.9883 0.00%
2017-03-22 0 2.050 2.040 2.050 1.990 2.150 4,986,000 10,285,150 2.0628 1.993 1.983 1.993 1.935 2.090 5,128,496 2.0055 -0.97%
2017-03-21 0 2.070 2.060 2.070 2.000 2.090 2,594,000 5,324,180 2.0525 2.012 2.003 2.012 1.944 2.032 2,668,135 1.9955 2.48%
2017-03-20 0 2.020 2.010 2.030 1.940 2.080 3,860,000 7,709,610 1.9973 1.964 1.954 1.974 1.886 2.022 3,970,316 1.9418 -0.98%
2017-03-17 0 2.040 2.040 2.070 2.020 2.120 5,344,000 11,106,480 2.0783 1.983 1.983 2.012 1.964 2.061 5,496,728 2.0206 -2.39%
2017-03-16 0 2.090 2.080 2.090 2.060 2.140 4,084,000 8,565,760 2.0974 2.032 2.022 2.032 2.003 2.081 4,200,718 2.0391 -0.48%
2017-03-15 0 2.100 2.080 2.090 2.020 2.160 7,334,000 15,478,870 2.1106 2.042 2.022 2.032 1.964 2.100 7,543,600 2.0519 3.45%
2017-03-14 0 2.030 2.030 2.040 1.980 2.100 8,568,000 17,432,520 2.0346 1.974 1.974 1.983 1.925 2.042 8,812,867 1.9781 -1.93%
2017-03-13 0 2.070 2.060 2.070 1.820 2.100 17,302,482 34,177,988 1.9753 2.012 2.003 2.012 1.769 2.042 17,796,974 1.9204 17.61%
2017-03-10 0 1.760 1.760 1.770 1.740 1.860 4,522,000 8,107,660 1.7929 1.711 1.711 1.721 1.692 1.808 4,651,235 1.7431 -3.83%
2017-03-09 0 1.830 1.830 1.840 1.810 1.910 5,343,765 9,917,604 1.8559 1.779 1.779 1.789 1.760 1.857 5,496,486 1.8044 -2.66%
2017-03-08 0 1.880 1.880 1.890 1.780 1.900 5,347,000 9,957,240 1.8622 1.828 1.828 1.837 1.731 1.847 5,499,813 1.8105 2.73%
2017-03-07 0 1.830 1.830 1.840 1.660 1.860 9,516,650 17,124,410 1.7994 1.779 1.779 1.789 1.614 1.808 9,788,629 1.7494 9.58%
2017-03-06 0 1.670 1.660 1.670 1.650 1.710 1,135,000 1,895,640 1.6702 1.624 1.614 1.624 1.604 1.662 1,167,437 1.6238 -0.60%
2017-03-03 0 1.680 1.680 1.690 1.600 1.700 2,054,000 3,412,270 1.6613 1.633 1.633 1.643 1.556 1.653 2,112,702 1.6151 4.35%
2017-03-02 0 1.610 1.600 1.620 1.590 1.620 3,510,000 5,619,510 1.6010 1.565 1.556 1.575 1.546 1.575 3,610,313 1.5565 1.26%
2017-03-01 0 1.590 1.590 1.600 1.590 1.640 1,602,000 2,567,120 1.6024 1.546 1.546 1.556 1.546 1.594 1,647,784 1.5579 -1.85%
2017-02-28 0 1.620 1.600 1.620 1.600 1.660 2,796,000 4,538,737 1.6233 1.575 1.556 1.575 1.556 1.614 2,875,908 1.5782 0.00%
2017-02-27 0 1.620 1.610 1.620 1.590 1.640 2,978,000 4,835,510 1.6237 1.575 1.565 1.575 1.546 1.594 3,063,109 1.5786 1.25%
2017-02-24 0 1.600 1.600 1.610 1.580 1.720 5,565,900 9,026,782 1.6218 1.556 1.556 1.565 1.536 1.672 5,724,969 1.5767 -5.33%
2017-02-23 0 1.690 1.670 1.690 1.670 1.730 3,113,000 5,252,110 1.6872 1.643 1.624 1.643 1.624 1.682 3,201,967 1.6403 -2.87%
2017-02-22 0 1.740 1.730 1.740 1.700 1.770 4,183,000 7,288,760 1.7425 1.692 1.682 1.692 1.653 1.721 4,302,547 1.6941 2.35%
2017-02-21 0 1.700 1.680 1.700 1.650 1.720 3,917,000 6,593,080 1.6832 1.653 1.633 1.653 1.604 1.672 4,028,945 1.6364 -0.58%
2017-02-20 0 1.710 1.700 1.710 1.680 1.750 1,986,000 3,411,956 1.7180 1.662 1.653 1.662 1.633 1.701 2,042,758 1.6703 -1.72%
2017-02-17 0 1.740 1.740 1.760 1.710 1.790 1,645,000 2,873,390 1.7467 1.692 1.692 1.711 1.662 1.740 1,692,013 1.6982 -2.79%
2017-02-16 0 1.790 1.790 1.800 1.700 1.840 4,268,850 7,583,170 1.7764 1.740 1.740 1.750 1.653 1.789 4,390,851 1.7270 -1.65%
2017-02-15 0 1.820 1.810 1.820 1.790 1.840 1,795,000 3,252,995 1.8123 1.769 1.760 1.769 1.740 1.789 1,846,300 1.7619 0.00%
2017-02-14 0 1.820 1.810 1.820 1.810 1.860 1,481,000 2,707,750 1.8283 1.769 1.760 1.769 1.760 1.808 1,523,326 1.7775 -1.62%
2017-02-13 0 1.850 1.850 1.860 1.840 1.870 4,109,000 7,614,010 1.8530 1.799 1.799 1.808 1.789 1.818 4,226,432 1.8015 1.09%
2017-02-10 0 1.830 1.830 1.840 1.820 1.890 6,213,000 11,522,895 1.8546 1.779 1.779 1.789 1.769 1.837 6,390,563 1.8031 -1.08%
2017-02-09 0 1.850 1.840 1.850 1.770 1.900 6,824,636 12,682,009 1.8583 1.799 1.789 1.799 1.721 1.847 7,019,679 1.8066 3.93%
2017-02-08 0 1.780 1.780 1.800 1.750 1.850 4,361,000 7,794,720 1.7874 1.731 1.731 1.750 1.701 1.799 4,485,634 1.7377 -2.73%
2017-02-07 0 1.830 1.830 1.840 1.820 1.920 4,430,901 8,263,239 1.8649 1.779 1.779 1.789 1.769 1.867 4,557,533 1.8131 -5.18%
2017-02-06 0 1.930 1.920 1.940 1.910 1.980 1,880,000 3,663,210 1.9485 1.876 1.867 1.886 1.857 1.925 1,933,729 1.8944 -0.52%
2017-02-03 0 1.940 1.930 1.940 1.890 2.040 3,483,160 6,926,184 1.9885 1.886 1.876 1.886 1.837 1.983 3,582,706 1.9332 1.57%
2017-02-02 0 1.910 1.910 1.920 1.860 1.930 7,784,000 14,769,600 1.8974 1.857 1.857 1.867 1.808 1.876 8,006,461 1.8447 0.53%
2017-02-01 0 1.900 1.890 1.910 1.850 1.920 2,159,000 4,055,835 1.8786 1.847 1.837 1.857 1.799 1.867 2,220,703 1.8264 -2.06%
2017-01-27 0 1.940 1.940 1.950 1.920 1.970 651,000 1,268,360 1.9483 1.886 1.886 1.896 1.867 1.915 669,605 1.8942 -1.52%
2017-01-26 0 1.970 1.960 1.970 1.960 2.010 880,000 1,731,855 1.9680 1.915 1.906 1.915 1.906 1.954 905,150 1.9133 0.00%
2017-01-25 0 1.970 1.970 1.980 1.970 2.030 4,933,000 9,822,080 1.9911 1.915 1.915 1.925 1.915 1.974 5,073,982 1.9358 -0.51%
2017-01-24 0 1.980 1.980 1.990 1.820 2.000 5,260,000 10,145,620 1.9288 1.925 1.925 1.935 1.769 1.944 5,410,327 1.8752 6.45%
2017-01-23 0 1.860 1.860 1.870 1.860 1.920 2,858,000 5,403,840 1.8908 1.808 1.808 1.818 1.808 1.867 2,939,680 1.8382 0.00%
2017-01-20 0 1.860 1.850 1.870 1.850 1.960 5,890,000 11,197,945 1.9012 1.808 1.799 1.818 1.799 1.906 6,058,332 1.8484 -4.12%
2017-01-19 0 1.940 1.930 1.940 1.930 1.970 854,000 1,663,170 1.9475 1.886 1.876 1.886 1.876 1.915 878,407 1.8934 -1.52%
2017-01-18 0 1.970 1.960 1.980 1.930 2.020 2,778,000 5,508,130 1.9828 1.915 1.906 1.925 1.876 1.964 2,857,393 1.9277 1.55%
2017-01-17 0 1.940 1.900 1.940 1.850 1.950 2,339,000 4,471,990 1.9119 1.886 1.847 1.886 1.799 1.896 2,405,847 1.8588 0.00%
2017-01-16 0 1.940 1.920 1.940 1.920 2.060 4,070,000 8,023,440 1.9714 1.886 1.867 1.886 1.867 2.003 4,186,318 1.9166 -7.18%
2017-01-13 0 2.090 2.080 2.100 2.080 2.150 580,000 1,216,221 2.0969 2.032 2.022 2.042 2.022 2.090 596,576 2.0387 -1.88%
2017-01-12 0 2.130 2.120 2.140 2.080 2.140 735,365 1,560,882 2.1226 2.071 2.061 2.081 2.022 2.081 756,381 2.0636 0.95%
2017-01-11 0 2.110 2.080 2.110 2.060 2.150 1,272,471 2,674,126 2.1015 2.051 2.022 2.051 2.003 2.090 1,308,837 2.0431 0.96%
2017-01-10 0 2.090 2.080 2.090 2.080 2.180 2,733,000 5,782,771 2.1159 2.032 2.022 2.032 2.022 2.119 2,811,107 2.0571 -3.69%
2017-01-09 0 2.170 2.150 2.170 2.030 2.210 3,697,458 7,973,519 2.1565 2.110 2.090 2.110 1.974 2.149 3,803,129 2.0966 5.85%
2017-01-06 0 2.050 2.050 2.060 2.000 2.170 6,720,000 13,949,525 2.0758 1.993 1.993 2.003 1.944 2.110 6,912,053 2.0181 -0.49%
2017-01-05 0 2.060 2.050 2.070 2.060 2.220 3,656,000 7,718,170 2.1111 2.003 1.993 2.012 2.003 2.158 3,760,486 2.0524 0.49%
2017-01-04 0 2.050 2.050 2.060 2.050 2.180 3,076,000 6,399,390 2.0804 1.993 1.993 2.003 1.993 2.119 3,163,910 2.0226 -5.53%
2017-01-03 0 2.170 2.170 2.190 2.130 2.270 646,000 1,421,585 2.2006 2.110 2.110 2.129 2.071 2.207 664,462 2.1395 -3.56%
2016-12-30 0 2.250 2.250 2.290 2.120 2.290 1,763,000 3,885,102 2.2037 2.187 2.187 2.226 2.061 2.226 1,813,385 2.1425 5.14%
2016-12-29 0 2.140 2.130 2.140 2.090 2.150 632,000 1,344,700 2.1277 2.081 2.071 2.081 2.032 2.090 650,062 2.0686 1.90%
2016-12-28 0 2.100 2.090 2.110 2.040 2.120 1,645,000 3,432,550 2.0867 2.042 2.032 2.051 1.983 2.061 1,692,013 2.0287 0.00%
2016-12-23 0 2.100 2.090 2.110 2.090 2.180 1,709,000 3,616,815 2.1163 2.042 2.032 2.051 2.032 2.119 1,757,842 2.0575 -2.33%
2016-12-22 0 2.150 2.150 2.160 2.100 2.190 1,387,845 2,964,465 2.1360 2.090 2.090 2.100 2.042 2.129 1,427,509 2.0767 -1.38%
2016-12-21 0 2.180 2.180 2.200 2.180 2.300 3,144,000 7,015,485 2.2314 2.119 2.119 2.139 2.119 2.236 3,233,853 2.1694 -1.36%
2016-12-20 0 2.210 2.210 2.230 2.210 2.400 2,343,000 5,473,351 2.3360 2.149 2.149 2.168 2.149 2.333 2,409,961 2.2711 -7.53%
2016-12-19 0 2.390 2.380 2.400 2.330 2.470 1,628,000 3,884,310 2.3859 2.324 2.314 2.333 2.265 2.401 1,674,527 2.3196 2.58%
2016-12-16 0 2.330 2.330 2.340 2.190 2.380 5,055,000 11,488,210 2.2726 2.265 2.265 2.275 2.129 2.314 5,199,468 2.2095 2.19%
2016-12-15 0 2.280 2.260 2.270 2.260 2.420 5,220,000 12,162,227 2.3299 2.217 2.197 2.207 2.197 2.353 5,369,184 2.2652 -8.06%
2016-12-14 0 2.480 2.470 2.480 2.470 2.550 3,733,000 9,386,150 2.5144 2.411 2.401 2.411 2.401 2.479 3,839,686 2.4445 -1.98%
2016-12-13 0 2.530 2.520 2.530 2.430 2.540 6,374,240 15,949,706 2.5022 2.460 2.450 2.460 2.362 2.469 6,556,411 2.4327 4.55%
2016-12-12 0 2.420 2.410 2.430 2.380 2.580 7,103,000 17,396,690 2.4492 2.353 2.343 2.362 2.314 2.508 7,305,999 2.3812 0.83%
2016-12-09 0 2.400 2.390 2.400 2.370 2.420 1,318,000 3,159,750 2.3974 2.333 2.324 2.333 2.304 2.353 1,355,667 2.3308 1.69%
2016-12-08 0 2.360 2.360 2.390 2.340 2.440 4,827,000 11,541,285 2.3910 2.294 2.294 2.324 2.275 2.372 4,964,952 2.3246 0.00%
2016-12-07 0 2.360 2.360 2.370 2.220 2.370 2,986,423 6,899,201 2.3102 2.294 2.294 2.304 2.158 2.304 3,071,773 2.2460 4.89%
2016-12-06 0 2.250 2.260 2.280 2.230 2.290 707,000 1,592,466 2.2524 2.187 2.197 2.217 2.168 2.226 727,206 2.1898 -1.32%
2016-12-05 0 2.280 2.250 2.280 2.150 2.290 1,820,710 4,066,477 2.2335 2.217 2.187 2.217 2.090 2.226 1,872,745 2.1714 2.24%
2016-12-02 0 2.230 2.220 2.240 2.220 2.390 2,085,000 4,732,960 2.2700 2.168 2.158 2.178 2.158 2.324 2,144,588 2.2069 -2.19%
2016-12-01 0 2.280 2.280 2.300 2.250 2.330 9,607,000 21,972,870 2.2872 2.217 2.217 2.236 2.187 2.265 9,881,561 2.2236 9.09%
2016-11-30 0 2.090 2.080 2.090 2.070 2.140 3,898,000 8,151,350 2.0912 2.032 2.022 2.032 2.012 2.081 4,009,402 2.0331 -2.79%
2016-11-29 0 2.150 2.150 2.160 2.140 2.200 816,000 1,761,165 2.1583 2.090 2.090 2.100 2.081 2.139 839,321 2.0983 -0.92%
2016-11-28 0 2.170 2.170 2.180 2.110 2.300 2,690,000 5,846,370 2.1734 2.110 2.110 2.119 2.051 2.236 2,766,878 2.1130 -4.41%
2016-11-25 0 2.270 2.270 2.290 2.260 2.320 1,008,600 2,310,892 2.2912 2.207 2.207 2.226 2.197 2.256 1,037,425 2.2275 -2.16%
2016-11-24 0 2.320 2.300 2.320 2.240 2.330 2,174,000 5,002,360 2.3010 2.256 2.236 2.256 2.178 2.265 2,236,131 2.2371 2.20%
2016-11-23 0 2.270 2.270 2.280 2.260 2.430 5,176,000 12,042,560 2.3266 2.207 2.207 2.217 2.197 2.362 5,323,926 2.2620 -0.44%
2016-11-22 0 2.280 2.280 2.290 2.260 2.440 9,231,000 21,727,290 2.3537 2.217 2.217 2.226 2.197 2.372 9,494,815 2.2883 0.00%
2016-11-21 0 2.280 2.270 2.280 2.070 2.290 10,546,830 23,205,361 2.2002 2.217 2.207 2.217 2.012 2.226 10,848,251 2.1391 10.14%
2016-11-18 0 2.070 2.050 2.070 2.010 2.070 2,263,000 4,653,890 2.0565 2.012 1.993 2.012 1.954 2.012 2,327,675 1.9994 1.97%
2016-11-17 0 2.030 2.020 2.040 1.950 2.070 3,557,000 7,237,165 2.0346 1.974 1.964 1.983 1.896 2.012 3,658,656 1.9781 2.01%
2016-11-16 0 1.990 1.980 1.990 1.980 2.150 3,983,000 8,089,520 2.0310 1.935 1.925 1.935 1.925 2.090 4,096,831 1.9746 2.58%
2016-11-15 0 1.940 1.940 1.950 1.930 1.990 1,600,000 3,123,750 1.9523 1.886 1.886 1.896 1.876 1.935 1,645,727 1.8981 1.04%
2016-11-14 0 1.920 1.920 1.930 1.900 1.930 981,000 1,885,465 1.9220 1.867 1.867 1.876 1.847 1.876 1,009,036 1.8686 -3.03%
2016-11-11 0 1.980 1.980 1.990 1.950 2.030 2,220,000 4,412,700 1.9877 1.925 1.925 1.935 1.896 1.974 2,283,446 1.9325 -1.49%
2016-11-10 0 2.010 2.000 2.010 1.910 2.030 2,629,000 5,200,510 1.9781 1.954 1.944 1.954 1.857 1.974 2,704,135 1.9232 5.79%
2016-11-09 0 1.900 1.890 1.900 1.840 1.910 2,883,000 5,381,820 1.8667 1.847 1.837 1.847 1.789 1.857 2,965,394 1.8149 -1.55%
2016-11-08 0 1.930 1.920 1.930 1.910 1.960 409,000 788,330 1.9275 1.876 1.867 1.876 1.857 1.906 420,689 1.8739 -0.52%
2016-11-07 0 1.940 1.930 1.940 1.890 1.950 736,494 1,419,233 1.9270 1.886 1.876 1.886 1.837 1.896 757,542 1.8735 0.52%
2016-11-04 0 1.930 1.920 1.930 1.900 1.950 3,174,000 6,087,720 1.9180 1.876 1.867 1.876 1.847 1.896 3,264,711 1.8647 -2.03%
2016-11-03 0 1.970 1.960 1.970 1.910 1.980 1,636,000 3,206,020 1.9597 1.915 1.906 1.915 1.857 1.925 1,682,756 1.9052 1.55%
2016-11-02 0 1.940 1.920 1.940 1.900 1.950 2,205,000 4,246,840 1.9260 1.886 1.867 1.886 1.847 1.896 2,268,017 1.8725 -2.51%
2016-11-01 0 1.990 1.980 1.990 1.780 1.990 5,590,000 10,746,490 1.9224 1.935 1.925 1.935 1.731 1.935 5,749,758 1.8690 6.99%
2016-10-31 0 1.860 1.860 1.870 1.850 1.970 9,104,000 17,180,000 1.8871 1.808 1.808 1.818 1.799 1.915 9,364,186 1.8346 -6.53%
2016-10-28 0 1.990 1.970 1.990 1.950 2.160 10,849,000 22,280,610 2.0537 1.935 1.915 1.935 1.896 2.100 11,159,057 1.9966 -1.49%
2016-10-27 0 2.020 2.020 2.030 1.920 2.070 8,382,000 16,675,950 1.9895 1.964 1.964 1.974 1.867 2.012 8,621,551 1.9342 1.51%
2016-10-26 0 1.990 1.970 1.990 1.950 2.000 2,877,000 5,696,340 1.9800 1.935 1.915 1.935 1.896 1.944 2,959,223 1.9249 -1.49%
2016-10-25 0 2.020 2.010 2.020 1.920 2.050 5,815,000 11,599,980 1.9948 1.964 1.954 1.964 1.867 1.993 5,981,188 1.9394 -1.94%
2016-10-24 0 2.060 2.040 2.050 1.950 2.070 9,961,000 20,119,147 2.0198 2.003 1.983 1.993 1.896 2.012 10,245,678 1.9637 1.48%
2016-10-20 0 2.030 1.990 2.010 1.850 2.040 21,571,000 42,935,605 1.9904 1.974 1.935 1.954 1.799 1.983 22,187,484 1.9351 10.33%
2016-10-19 0 1.840 1.830 1.840 1.790 1.870 5,476,000 10,062,800 1.8376 1.789 1.779 1.789 1.740 1.818 5,632,500 1.7866 0.55%
2016-10-18 0 1.830 1.810 1.840 1.790 1.880 6,648,000 12,164,180 1.8298 1.779 1.760 1.789 1.740 1.828 6,837,995 1.7789 -1.08%
2016-10-17 0 1.850 1.840 1.850 1.660 1.900 12,433,000 22,519,010 1.8112 1.799 1.789 1.799 1.614 1.847 12,788,326 1.7609 8.19%
2016-10-14 0 1.710 1.700 1.710 1.550 1.710 6,481,000 10,573,350 1.6314 1.662 1.653 1.662 1.507 1.662 6,666,222 1.5861 9.62%
2016-10-13 0 1.560 1.560 1.570 1.540 1.600 5,334,000 8,320,380 1.5599 1.517 1.517 1.526 1.497 1.556 5,486,442 1.5165 -2.50%
2016-10-12 0 1.600 1.580 1.600 1.520 1.610 4,625,000 7,320,070 1.5827 1.556 1.536 1.556 1.478 1.565 4,757,179 1.5387 3.23%
2016-10-11 0 1.550 1.540 1.550 1.490 1.680 11,326,000 17,627,580 1.5564 1.507 1.497 1.507 1.449 1.633 11,649,689 1.5131 -4.91%
2016-10-07 0 1.630 1.620 1.650 1.610 1.720 10,421,574 17,256,712 1.6559 1.585 1.575 1.604 1.565 1.672 10,719,415 1.6099 -2.40%
2016-10-06 0 1.670 1.660 1.670 1.460 1.720 17,971,750 29,100,105 1.6192 1.624 1.614 1.624 1.419 1.672 18,485,370 1.5742 11.33%
2016-10-05 0 1.500 1.480 1.490 1.330 1.500 19,200,000 27,910,485 1.4537 1.458 1.439 1.449 1.293 1.458 19,748,722 1.4133 5.63%
2016-10-04 0 1.420 1.410 1.420 1.260 1.420 18,371,000 24,739,310 1.3467 1.381 1.371 1.381 1.225 1.381 18,896,030 1.3092 12.70%
2016-10-03 0 1.260 1.260 1.270 1.180 1.300 9,933,000 12,403,110 1.2487 1.225 1.225 1.235 1.147 1.264 10,216,878 1.2140 9.57%
2016-09-30 0 1.150 1.150 1.160 1.100 1.220 10,729,000 12,387,450 1.1546 1.118 1.118 1.128 1.069 1.186 11,035,627 1.1225 0.88%
2016-09-29 0 1.140 1.130 1.140 1.100 1.150 11,646,000 13,096,090 1.1245 1.108 1.099 1.108 1.069 1.118 11,978,834 1.0933 8.57%
2016-09-28 0 1.050 1.030 1.050 1.030 1.050 904,000 939,410 1.0392 1.021 1.001 1.021 1.001 1.021 929,836 1.0103 0.00%
2016-09-27 0 1.050 1.030 1.060 1.000 1.060 2,585,000 2,671,700 1.0335 1.021 1.001 1.031 0.972 1.031 2,658,877 1.0048 2.94%
2016-09-26 0 1.020 1.000 1.020 0.990 1.020 1,629,000 1,644,790 1.0097 0.992 0.972 0.992 0.962 0.992 1,675,556 0.9816 0.00%
2016-09-23 0 1.020 1.010 1.020 1.010 1.030 887,000 903,110 1.0182 0.992 0.982 0.992 0.982 1.001 912,350 0.9899 2.00%
2016-09-22 0 1.000 0.990 1.000 1.000 1.040 2,689,000 2,742,940 1.0201 0.972 0.962 0.972 0.972 1.011 2,765,850 0.9917 -2.91%
2016-09-21 0 1.030 1.010 1.030 1.000 1.030 1,141,000 1,151,510 1.0092 1.001 0.982 1.001 0.972 1.001 1,173,609 0.9812 3.00%
2016-09-20 0 1.000 0.990 1.000 0.990 1.010 298,000 297,920 0.9997 0.972 0.962 0.972 0.962 0.982 306,517 0.9720 -0.99%
2016-09-19 0 1.010 1.000 1.010 0.990 1.020 731,000 733,100 1.0029 0.982 0.972 0.982 0.962 0.992 751,891 0.9750 -0.98%
2016-09-15 0 1.020 1.000 1.020 0.980 1.020 1,068,000 1,071,170 1.0030 0.992 0.972 0.992 0.953 0.992 1,098,523 0.9751 2.00%
2016-09-14 0 1.000 0.990 1.000 0.980 1.000 1,348,000 1,337,380 0.9921 0.972 0.962 0.972 0.953 0.972 1,386,525 0.9646 0.00%
2016-09-13 0 1.000 1.010 1.020 0.980 1.030 4,525,000 4,552,280 1.0060 0.972 0.982 0.992 0.953 1.001 4,654,321 0.9781 2.04%
2016-09-12 0 0.980 0.970 0.980 0.970 1.000 1,941,000 1,906,970 0.9825 0.953 0.943 0.953 0.943 0.972 1,996,472 0.9552 -5.77%
2016-09-09 0 1.040 1.020 1.040 1.010 1.060 5,676,000 5,898,290 1.0392 1.011 0.992 1.011 0.982 1.031 5,838,216 1.0103 1.96%
2016-09-08 0 1.020 1.000 1.020 0.990 1.030 1,878,000 1,893,300 1.0081 0.992 0.972 0.992 0.962 1.001 1,931,672 0.9801 4.08%
2016-09-07 0 0.980 0.980 1.010 0.960 1.020 4,244,963 4,220,693 0.9943 0.953 0.953 0.982 0.933 0.992 4,366,281 0.9667 2.08%
2016-09-06 0 0.960 0.950 0.960 0.910 0.960 2,309,000 2,177,080 0.9429 0.933 0.924 0.933 0.885 0.933 2,374,990 0.9167 4.35%
2016-09-05 0 0.920 0.910 0.920 0.910 0.930 1,092,750 1,002,300 0.9172 0.894 0.885 0.894 0.885 0.904 1,123,980 0.8917 1.10%
2016-09-02 0 0.910 0.890 0.910 0.880 0.920 1,855,300 1,678,085 0.9045 0.885 0.865 0.885 0.856 0.894 1,908,323 0.8794 0.00%
2016-09-01 0 0.910 0.900 0.910 0.860 0.920 2,967,000 2,638,600 0.8893 0.885 0.875 0.885 0.836 0.894 3,051,795 0.8646 1.11%
2016-08-31 0 0.900 0.890 0.900 0.870 0.920 7,179,000 6,394,950 0.8908 0.875 0.865 0.875 0.846 0.894 7,384,171 0.8660 -4.26%
2016-08-30 0 0.940 0.930 0.940 0.910 0.950 870,000 805,030 0.9253 0.914 0.904 0.914 0.885 0.924 894,864 0.8996 4.44%
2016-08-29 0 0.900 0.900 0.910 0.900 0.980 5,598,000 5,182,240 0.9257 0.875 0.875 0.885 0.875 0.953 5,757,987 0.9000 -8.16%
2016-08-26 0 0.980 0.960 0.980 0.950 0.990 1,955,000 1,891,110 0.9673 0.953 0.933 0.953 0.924 0.962 2,010,872 0.9404 0.00%
2016-08-25 0 0.980 0.970 0.980 0.950 1.010 2,279,000 2,220,630 0.9744 0.953 0.943 0.953 0.924 0.982 2,344,132 0.9473 -2.00%
2016-08-24 0 1.000 1.000 1.010 1.000 1.030 1,217,000 1,232,550 1.0128 0.972 0.972 0.982 0.972 1.001 1,251,781 0.9846 -2.91%
2016-08-23 0 1.030 1.030 1.040 1.020 1.030 555,000 570,750 1.0284 1.001 1.001 1.011 0.992 1.001 570,861 0.9998 0.00%
2016-08-22 0 1.030 1.030 1.050 1.030 1.060 868,000 902,620 1.0399 1.001 1.001 1.021 1.001 1.031 892,807 1.0110 -2.83%
2016-08-19 0 1.060 1.050 1.060 1.040 1.070 1,198,000 1,263,880 1.0550 1.031 1.021 1.031 1.011 1.040 1,232,238 1.0257 1.92%
2016-08-18 0 1.040 1.030 1.050 1.020 1.070 2,315,000 2,392,945 1.0337 1.011 1.001 1.021 0.992 1.040 2,381,161 1.0049 -1.89%
2016-08-17 0 1.060 1.050 1.060 1.000 1.060 1,966,700 2,049,900 1.0423 1.031 1.021 1.031 0.972 1.031 2,022,907 1.0133 3.92%
2016-08-16 0 1.020 1.030 1.040 1.010 1.080 2,696,000 2,765,200 1.0257 0.992 1.001 1.011 0.982 1.050 2,773,050 0.9972 -0.97%
2016-08-15 0 1.030 1.030 1.040 1.030 1.100 2,740,000 2,943,310 1.0742 1.001 1.001 1.011 1.001 1.069 2,818,307 1.0444 -3.74%
2016-08-12 0 1.070 1.060 1.080 1.040 1.080 1,591,000 1,693,820 1.0646 1.040 1.031 1.050 1.011 1.050 1,636,470 1.0350 2.88%
2016-08-11 0 1.040 1.030 1.050 1.000 1.040 1,081,000 1,100,950 1.0185 1.011 1.001 1.021 0.972 1.011 1,111,894 0.9902 0.97%
2016-08-10 0 1.030 1.030 1.050 1.020 1.080 2,130,000 2,223,140 1.0437 1.001 1.001 1.021 0.992 1.050 2,190,874 1.0147 -4.63%
2016-08-09 0 1.080 1.080 1.090 1.070 1.110 2,146,000 2,338,480 1.0897 1.050 1.050 1.060 1.040 1.079 2,207,331 1.0594 0.00%
2016-08-08 0 1.080 1.070 1.080 1.040 1.080 1,514,899 1,602,882 1.0581 1.050 1.040 1.050 1.011 1.050 1,558,194 1.0287 1.89%
2016-08-05 0 1.060 1.060 1.070 1.030 1.070 1,303,000 1,371,920 1.0529 1.031 1.031 1.040 1.001 1.040 1,340,239 1.0236 2.91%
2016-08-04 0 1.030 1.030 1.040 1.000 1.040 2,850,000 2,919,740 1.0245 1.001 1.001 1.011 0.972 1.011 2,931,451 0.9960 1.98%
2016-08-03 0 1.010 1.010 1.020 1.010 1.060 1,836,000 1,884,450 1.0264 0.982 0.982 0.992 0.982 1.031 1,888,472 0.9979 -5.61%
2016-08-01 0 1.070 1.050 1.070 1.020 1.080 1,240,000 1,311,000 1.0573 1.040 1.021 1.040 0.992 1.050 1,275,438 1.0279 1.90%
2016-07-29 0 1.050 1.050 1.080 1.050 1.080 2,453,400 2,608,612 1.0633 1.021 1.021 1.050 1.021 1.050 2,523,516 1.0337 -3.67%
2016-07-28 0 1.090 1.090 1.100 1.040 1.100 5,236,000 5,602,160 1.0699 1.060 1.060 1.069 1.011 1.069 5,385,641 1.0402 3.81%
2016-07-27 0 1.050 1.040 1.050 1.030 1.140 13,193,000 14,072,625 1.0667 1.021 1.011 1.021 1.001 1.108 13,570,046 1.0370 -3.67%
2016-07-26 0 1.090 1.080 1.090 0.960 1.090 19,399,000 20,141,360 1.0383 1.060 1.050 1.060 0.933 1.060 19,953,409 1.0094 12.37%
2016-07-25 0 0.970 0.960 0.970 0.880 0.990 17,444,000 16,237,390 0.9308 0.943 0.933 0.943 0.856 0.962 17,942,537 0.9050 12.79%
2016-07-22 0 0.860 0.840 0.860 0.840 0.870 9,431,000 8,027,270 0.8512 0.836 0.817 0.836 0.817 0.846 9,700,531 0.8275 1.18%
2016-07-21 0 0.850 0.850 0.860 0.850 0.870 3,732,000 3,190,770 0.8550 0.826 0.826 0.836 0.826 0.846 3,838,658 0.8312 0.00%
2016-07-20 0 0.850 0.840 0.850 0.840 0.860 8,327,000 7,085,650 0.8509 0.826 0.817 0.826 0.817 0.836 8,564,980 0.8273 -1.16%
2016-07-19 0 0.860 0.850 0.860 0.860 0.880 6,762,000 5,834,360 0.8628 0.836 0.826 0.836 0.836 0.856 6,955,253 0.8388 -3.37%
2016-07-18 0 0.890 0.890 0.900 0.880 0.890 631,540 561,673 0.8894 0.865 0.865 0.875 0.856 0.865 649,589 0.8647 0.00%
2016-07-15 0 0.890 0.880 0.900 0.860 0.900 4,480,000 3,959,950 0.8839 0.865 0.856 0.875 0.836 0.875 4,608,035 0.8594 -2.20%
2016-07-14 0 0.910 0.900 0.910 0.880 0.930 1,942,000 1,755,435 0.9039 0.885 0.875 0.885 0.856 0.904 1,997,501 0.8788 -1.09%
2016-07-13 0 0.920 0.920 0.930 0.910 0.960 3,443,000 3,209,965 0.9323 0.894 0.894 0.904 0.885 0.933 3,541,398 0.9064 -2.13%
2016-07-12 0 0.940 0.930 0.940 0.880 0.960 5,694,000 5,308,610 0.9323 0.914 0.904 0.914 0.856 0.933 5,856,730 0.9064 6.82%
2016-07-11 0 0.880 0.870 0.880 0.840 0.890 2,047,000 1,771,570 0.8654 0.856 0.846 0.856 0.817 0.865 2,105,502 0.8414 4.76%
2016-07-08 0 0.840 0.830 0.840 0.830 0.890 3,662,096 3,100,153 0.8466 0.817 0.807 0.817 0.807 0.865 3,766,756 0.8230 -3.45%
2016-07-07 0 0.870 0.860 0.870 0.860 0.890 4,025,000 3,512,910 0.8728 0.846 0.836 0.846 0.836 0.865 4,140,032 0.8485 -1.14%
2016-07-06 0 0.880 0.860 0.880 0.840 0.880 1,948,000 1,682,390 0.8636 0.856 0.836 0.856 0.817 0.856 2,003,672 0.8397 0.00%
2016-07-05 0 0.880 0.870 0.880 0.860 0.890 2,637,750 2,309,427 0.8755 0.856 0.846 0.856 0.836 0.865 2,713,135 0.8512 2.33%
2016-07-04 0 0.860 0.840 0.860 0.830 0.870 793,000 670,970 0.8461 0.836 0.817 0.836 0.807 0.846 815,663 0.8226 2.38%
2016-06-30 0 0.840 0.840 0.850 0.810 0.870 4,829,000 4,075,060 0.8439 0.817 0.817 0.826 0.787 0.846 4,967,009 0.8204 3.70%
2016-06-29 0 0.810 0.800 0.820 0.790 0.830 6,951,000 5,570,120 0.8013 0.787 0.778 0.797 0.768 0.807 7,149,655 0.7791 -1.22%
2016-06-28 0 0.820 0.800 0.820 0.790 0.820 2,103,000 1,687,750 0.8025 0.797 0.778 0.797 0.768 0.797 2,163,102 0.7802 0.00%
2016-06-27 0 0.840 0.840 0.850 0.830 0.870 2,078,000 1,755,150 0.8446 0.797 0.797 0.807 0.788 0.826 2,189,519 0.8016 -1.18%
2016-06-24 0 0.850 0.850 0.860 0.820 0.890 8,939,000 7,486,890 0.8376 0.807 0.807 0.816 0.778 0.845 9,418,726 0.7949 -4.49%
2016-06-23 0 0.890 0.890 0.900 0.880 0.910 3,949,000 3,529,800 0.8938 0.845 0.845 0.854 0.835 0.864 4,160,929 0.8483 1.14%
2016-06-22 0 0.880 0.870 0.890 0.850 0.900 10,070,000 8,847,680 0.8786 0.835 0.826 0.845 0.807 0.854 10,610,422 0.8339 0.00%
2016-06-21 0 0.880 0.860 0.880 0.840 0.900 3,581,000 3,141,220 0.8772 0.835 0.816 0.835 0.797 0.854 3,773,180 0.8325 4.76%
2016-06-20 0 0.840 0.830 0.840 0.820 0.850 606,000 505,790 0.8346 0.797 0.788 0.797 0.778 0.807 638,522 0.7921 1.20%
2016-06-17 0 0.830 0.810 0.830 0.800 0.830 1,222,000 992,450 0.8122 0.788 0.769 0.788 0.759 0.788 1,287,581 0.7708 3.75%
2016-06-16 0 0.800 0.790 0.800 0.790 0.820 1,244,840 1,000,676 0.8039 0.759 0.750 0.759 0.750 0.778 1,311,646 0.7629 -2.44%
2016-06-15 0 0.820 0.810 0.830 0.800 0.840 3,468,000 2,860,380 0.8248 0.778 0.769 0.788 0.759 0.797 3,654,116 0.7828 2.50%
2016-06-14 0 0.800 0.790 0.810 0.780 0.810 3,516,000 2,792,000 0.7941 0.759 0.750 0.769 0.740 0.769 3,704,692 0.7536 2.56%
2016-06-13 0 0.780 0.780 0.790 0.770 0.790 2,186,000 1,702,910 0.7790 0.740 0.740 0.750 0.731 0.750 2,303,315 0.7393 -2.50%
2016-06-10 0 0.800 0.790 0.800 0.790 0.810 6,844,000 5,492,170 0.8025 0.759 0.750 0.759 0.750 0.769 7,211,294 0.7616 0.00%
2016-06-08 0 0.800 0.790 0.800 0.790 0.820 6,277,000 5,016,050 0.7991 0.759 0.750 0.759 0.750 0.778 6,613,865 0.7584 -1.23%
2016-06-07 0 0.810 0.810 0.820 0.790 0.820 3,892,732 3,133,065 0.8048 0.769 0.769 0.778 0.750 0.778 4,101,642 0.7639 2.53%
2016-06-06 0 0.790 0.780 0.790 0.780 0.800 1,884,000 1,486,030 0.7888 0.750 0.740 0.750 0.740 0.759 1,985,108 0.7486 0.00%
2016-06-03 0 0.790 0.780 0.790 0.780 0.800 2,476,000 1,946,320 0.7861 0.750 0.740 0.750 0.740 0.759 2,608,878 0.7460 0.00%
2016-06-02 0 0.790 0.790 0.800 0.780 0.800 1,853,000 1,461,570 0.7888 0.750 0.750 0.759 0.740 0.759 1,952,444 0.7486 0.00%
2016-06-01 0 0.790 0.780 0.790 0.770 0.800 1,498,000 1,170,010 0.7810 0.750 0.740 0.750 0.731 0.759 1,578,393 0.7413 0.00%
2016-05-31 0 0.790 0.800 0.810 0.760 0.810 4,663,000 3,653,030 0.7834 0.750 0.759 0.769 0.721 0.769 4,913,247 0.7435 -2.47%
2016-05-30 0 0.810 0.790 0.810 0.780 0.840 4,020,000 3,234,480 0.8046 0.769 0.750 0.769 0.740 0.797 4,235,740 0.7636 -2.41%
2016-05-27 0 0.830 0.830 0.840 0.820 0.840 997,000 828,060 0.8306 0.788 0.788 0.797 0.778 0.797 1,050,506 0.7882 -1.19%
2016-05-26 0 0.840 0.830 0.840 0.830 0.860 1,611,000 1,346,140 0.8356 0.797 0.788 0.797 0.788 0.816 1,697,457 0.7930 0.00%
2016-05-25 0 0.840 0.830 0.840 0.830 0.860 1,488,000 1,257,310 0.8450 0.797 0.788 0.797 0.788 0.816 1,567,856 0.8019 1.20%
2016-05-24 0 0.830 0.830 0.840 0.820 0.850 3,149,000 2,615,540 0.8306 0.788 0.788 0.797 0.778 0.807 3,317,996 0.7883 -2.35%
2016-05-23 0 0.850 0.840 0.850 0.820 0.870 1,242,000 1,056,500 0.8506 0.807 0.797 0.807 0.778 0.826 1,308,654 0.8073 0.00%
2016-05-20 0 0.850 0.850 0.860 0.840 0.880 2,531,000 2,180,730 0.8616 0.807 0.807 0.816 0.797 0.835 2,666,830 0.8177 -2.30%
2016-05-19 0 0.870 0.860 0.880 0.860 0.890 595,000 520,290 0.8744 0.826 0.816 0.835 0.816 0.845 626,932 0.8299 -1.14%
2016-05-18 0 0.880 0.860 0.880 0.860 0.900 1,279,010 1,115,208 0.8719 0.835 0.816 0.835 0.816 0.854 1,347,650 0.8275 0.00%
2016-05-17 0 0.880 0.880 0.890 0.860 0.910 2,477,000 2,207,060 0.8910 0.835 0.835 0.845 0.816 0.864 2,609,932 0.8456 2.33%
2016-05-16 0 0.860 0.850 0.860 0.840 0.860 2,944,000 2,505,790 0.8512 0.816 0.807 0.816 0.797 0.816 3,101,994 0.8078 0.00%
2016-05-13 0 0.860 0.850 0.860 0.850 0.870 1,300,000 1,115,555 0.8581 0.816 0.807 0.816 0.807 0.826 1,369,767 0.8144 -1.15%
2016-05-12 0 0.870 0.860 0.870 0.850 0.880 2,338,000 2,016,730 0.8626 0.826 0.816 0.826 0.807 0.835 2,463,472 0.8187 -2.25%
2016-05-11 0 0.890 0.870 0.890 0.880 0.900 1,375,000 1,220,320 0.8875 0.845 0.826 0.845 0.835 0.854 1,448,792 0.8423 1.14%
2016-05-10 0 0.880 0.870 0.880 0.860 0.880 582,000 505,700 0.8689 0.835 0.826 0.835 0.816 0.835 613,234 0.8246 0.00%
2016-05-09 0 0.880 0.870 0.880 0.860 0.880 2,158,000 1,872,190 0.8676 0.835 0.826 0.835 0.816 0.835 2,273,812 0.8234 1.15%
2016-05-06 0 0.870 0.850 0.870 0.850 0.890 4,676,000 4,035,280 0.8630 0.826 0.807 0.826 0.807 0.845 4,926,945 0.8190 -2.25%
2016-05-05 0 0.890 0.880 0.890 0.870 0.900 4,532,000 4,000,010 0.8826 0.845 0.835 0.845 0.826 0.854 4,775,217 0.8377 -2.20%
2016-05-04 0 0.910 0.900 0.910 0.890 0.910 2,903,000 2,625,750 0.9045 0.864 0.854 0.864 0.845 0.864 3,058,794 0.8584 1.11%
2016-05-03 0 0.900 0.900 0.910 0.880 0.910 4,220,000 3,787,580 0.8975 0.854 0.854 0.864 0.835 0.864 4,446,473 0.8518 0.00%
2016-04-29 0 0.900 0.900 0.910 0.890 0.920 3,633,000 3,291,540 0.9060 0.854 0.854 0.864 0.845 0.873 3,827,971 0.8599 0.00%
2016-04-28 0 0.900 0.900 0.910 0.900 0.940 2,396,000 2,194,570 0.9159 0.854 0.854 0.864 0.854 0.892 2,524,585 0.8693 -2.17%
2016-04-27 0 0.920 0.910 0.920 0.910 0.940 3,236,000 2,989,510 0.9238 0.873 0.864 0.873 0.864 0.892 3,409,665 0.8768 2.22%
2016-04-26 0 0.900 0.900 0.920 0.900 0.950 3,814,200 3,496,792 0.9168 0.854 0.854 0.873 0.854 0.902 4,018,895 0.8701 -5.26%
2016-04-25 0 0.950 0.950 0.960 0.920 0.960 3,658,000 3,458,090 0.9453 0.902 0.902 0.911 0.873 0.911 3,854,312 0.8972 2.15%
2016-04-22 0 0.930 0.920 0.940 0.910 0.940 2,916,000 2,703,820 0.9272 0.883 0.873 0.892 0.864 0.892 3,072,492 0.8800 0.00%
2016-04-21 0 0.930 0.920 0.930 0.900 0.950 4,057,000 3,776,830 0.9309 0.883 0.873 0.883 0.854 0.902 4,274,725 0.8835 3.33%
2016-04-20 0 0.900 0.900 0.910 0.900 0.950 4,631,000 4,238,080 0.9152 0.854 0.854 0.864 0.854 0.902 4,879,530 0.8685 -4.26%
2016-04-19 0 0.940 0.940 0.950 0.920 0.950 3,978,000 3,753,240 0.9435 0.892 0.892 0.902 0.873 0.902 4,191,486 0.8954 3.30%
2016-04-18 0 0.910 0.910 0.920 0.890 0.950 3,313,000 3,025,160 0.9131 0.864 0.864 0.873 0.845 0.902 3,490,797 0.8666 -4.21%
2016-04-15 0 0.950 0.940 0.950 0.940 0.960 3,733,000 3,547,520 0.9503 0.902 0.892 0.902 0.892 0.911 3,933,337 0.9019 0.00%
2016-04-14 0 0.950 0.940 0.950 0.940 1.010 6,927,000 6,717,880 0.9698 0.902 0.892 0.902 0.892 0.959 7,298,748 0.9204 -1.04%
2016-04-13 0 0.960 0.950 0.960 0.900 1.010 16,789,000 16,190,730 0.9644 0.911 0.902 0.911 0.854 0.959 17,690,008 0.9152 9.09%
2016-04-12 0 0.880 0.880 0.890 0.870 0.890 3,830,000 3,362,905 0.8780 0.835 0.835 0.845 0.826 0.845 4,035,543 0.8333 -1.12%
2016-04-11 0 0.890 0.890 0.900 0.880 0.920 3,065,000 2,744,700 0.8955 0.845 0.845 0.854 0.835 0.873 3,229,488 0.8499 -2.20%
2016-04-08 0 0.910 0.900 0.910 0.890 0.910 1,082,000 973,330 0.8996 0.864 0.854 0.864 0.845 0.864 1,140,067 0.8537 0.00%
2016-04-07 0 0.910 0.900 0.910 0.900 0.930 1,449,000 1,321,170 0.9118 0.864 0.854 0.864 0.854 0.883 1,526,763 0.8653 1.11%
2016-04-06 0 0.900 0.890 0.900 0.870 0.940 1,313,110 1,185,895 0.9031 0.854 0.845 0.854 0.826 0.892 1,383,580 0.8571 1.12%
2016-04-05 0 0.890 0.890 0.910 0.880 0.930 2,659,000 2,399,380 0.9024 0.845 0.845 0.864 0.835 0.883 2,801,699 0.8564 -6.32%
2016-04-01 0 0.950 0.950 0.960 0.930 0.960 5,023,000 4,725,300 0.9407 0.902 0.902 0.911 0.883 0.911 5,292,567 0.8928 0.00%
2016-03-31 0 0.950 0.950 0.960 0.950 0.980 517,000 497,110 0.9615 0.902 0.902 0.911 0.902 0.930 544,746 0.9126 -2.06%
2016-03-30 0 0.970 0.970 0.980 0.940 0.980 3,162,000 3,021,180 0.9555 0.921 0.921 0.930 0.892 0.930 3,331,694 0.9068 3.19%
2016-03-29 0 0.940 0.940 0.950 0.940 0.950 3,968,300 3,697,159 0.9317 0.892 0.892 0.902 0.892 0.902 4,181,265 0.8842 1.08%
2016-03-24 0 0.930 0.920 0.930 0.920 0.940 6,390,000 5,943,220 0.9301 0.883 0.873 0.883 0.873 0.892 6,732,929 0.8827 -1.06%
2016-03-23 0 0.940 0.940 0.950 0.940 0.980 5,164,000 4,917,760 0.9523 0.892 0.892 0.902 0.892 0.930 5,441,134 0.9038 -6.00%
2016-03-22 0 1.000 0.990 1.000 0.990 1.010 1,846,000 1,842,670 0.9982 0.949 0.940 0.949 0.940 0.959 1,945,068 0.9474 0.00%
2016-03-21 0 1.000 0.990 1.000 0.970 1.020 1,556,000 1,552,020 0.9974 0.949 0.940 0.949 0.921 0.968 1,639,505 0.9466 -2.91%
2016-03-18 0 1.030 1.000 1.040 1.000 1.070 1,810,000 1,855,880 1.0253 0.978 0.949 0.987 0.949 1.016 1,907,137 0.9731 0.00%
2016-03-17 0 1.030 1.030 1.040 1.000 1.030 884,000 902,330 1.0207 0.978 0.978 0.987 0.949 0.978 931,441 0.9687 5.10%
2016-03-16 0 0.980 0.970 0.980 0.960 1.010 715,000 704,730 0.9856 0.930 0.921 0.930 0.911 0.959 753,372 0.9354 -1.01%
2016-03-15 0 0.990 0.990 1.000 0.970 1.070 1,108,000 1,114,010 1.0054 0.940 0.940 0.949 0.921 1.016 1,167,463 0.9542 -5.71%
2016-03-14 0 1.050 1.050 1.060 1.050 1.090 275,100 292,817 1.0644 0.997 0.997 1.006 0.997 1.034 289,864 1.0102 0.96%
2016-03-11 0 1.040 1.040 1.050 1.020 1.060 458,000 479,050 1.0460 0.987 0.987 0.997 0.968 1.006 482,579 0.9927 -3.70%
2016-03-10 0 1.080 1.070 1.080 1.050 1.090 942,000 1,012,890 1.0753 1.025 1.016 1.025 0.997 1.034 992,554 1.0205 5.88%
2016-03-09 0 1.020 1.020 1.050 1.020 1.090 1,194,000 1,241,925 1.0401 0.968 0.968 0.997 0.968 1.034 1,258,078 0.9872 -5.56%
2016-03-08 0 1.080 1.080 1.100 1.060 1.150 1,473,000 1,616,400 1.0974 1.025 1.025 1.044 1.006 1.091 1,552,051 1.0415 0.93%
2016-03-07 0 1.070 1.070 1.090 1.050 1.110 2,712,000 2,941,790 1.0847 1.016 1.016 1.034 0.997 1.053 2,857,544 1.0295 4.90%
2016-03-04 0 1.020 1.000 1.020 0.990 1.020 788,000 794,590 1.0084 0.968 0.949 0.968 0.940 0.968 830,289 0.9570 4.08%
2016-03-03 0 0.980 0.970 1.000 0.970 1.020 839,000 835,155 0.9954 0.930 0.921 0.949 0.921 0.968 884,026 0.9447 0.00%
2016-03-02 0 0.980 0.960 0.990 0.960 1.000 972,750 959,290 0.9862 0.930 0.911 0.940 0.911 0.949 1,024,954 0.9359 0.00%
2016-03-01 0 0.980 0.970 0.980 0.900 0.980 387,000 361,860 0.9350 0.930 0.921 0.930 0.854 0.930 407,769 0.8874 5.38%
2016-02-29 0 0.930 0.930 0.940 0.920 0.960 316,000 296,060 0.9369 0.883 0.883 0.892 0.873 0.911 332,959 0.8892 -1.06%
2016-02-26 0 0.940 0.940 0.950 0.930 0.960 166,000 156,260 0.9413 0.892 0.892 0.902 0.883 0.911 174,909 0.8934 1.08%
2016-02-25 0 0.930 0.930 0.950 0.910 1.000 325,000 307,590 0.9464 0.883 0.883 0.902 0.864 0.949 342,442 0.8982 -2.11%
2016-02-24 0 0.950 0.950 0.970 0.940 0.960 1,548,000 1,470,400 0.9499 0.902 0.902 0.921 0.892 0.911 1,631,076 0.9015 -3.06%
2016-02-23 0 0.980 0.980 1.010 0.980 1.060 1,969,000 1,975,675 1.0034 0.930 0.930 0.959 0.930 1.006 2,074,669 0.9523 -1.01%
2016-02-22 0 0.990 0.990 1.020 0.970 1.030 317,000 315,050 0.9938 0.940 0.940 0.968 0.921 0.978 334,012 0.9432 -1.00%
2016-02-19 0 1.000 0.970 1.030 0.930 1.000 454,000 443,930 0.9778 0.949 0.921 0.978 0.883 0.949 478,365 0.9280 3.09%
2016-02-18 0 0.970 0.970 0.990 0.970 1.040 944,000 949,255 1.0056 0.921 0.921 0.940 0.921 0.987 994,661 0.9544 1.04%
2016-02-17 0 0.960 0.950 0.990 0.950 1.020 478,000 475,320 0.9944 0.911 0.902 0.940 0.902 0.968 503,653 0.9437 -4.00%
2016-02-16 0 1.000 1.000 1.020 0.980 1.020 1,072,000 1,074,390 1.0022 0.949 0.949 0.968 0.930 0.968 1,129,531 0.9512 3.09%
2016-02-15 0 0.970 0.970 0.990 0.950 1.020 120,000 117,770 0.9814 0.921 0.921 0.940 0.902 0.968 126,440 0.9314 3.19%
2016-02-12 0 0.940 0.930 0.940 0.900 0.980 380,000 358,340 0.9430 0.892 0.883 0.892 0.854 0.930 400,393 0.8950 0.00%
2016-02-11 0 0.940 0.940 0.950 0.900 0.950 1,440,000 1,342,100 0.9320 0.892 0.892 0.902 0.854 0.902 1,517,280 0.8845 -2.08%
2016-02-05 0 0.960 0.960 0.970 0.940 0.970 293,000 281,220 0.9598 0.911 0.911 0.921 0.892 0.921 308,724 0.9109 1.05%
2016-02-04 0 0.950 0.950 0.960 0.950 0.960 57,000 54,540 0.9568 0.902 0.902 0.911 0.902 0.911 60,059 0.9081 2.15%
2016-02-03 0 0.930 0.930 0.940 0.900 0.950 541,000 499,560 0.9234 0.883 0.883 0.892 0.854 0.902 570,034 0.8764 -3.12%
2016-02-02 0 0.960 0.950 0.960 0.930 0.960 298,000 281,980 0.9462 0.911 0.902 0.911 0.883 0.911 313,993 0.8980 5.49%
2016-02-01 0 0.910 0.910 0.920 0.910 0.950 193,000 178,450 0.9246 0.864 0.864 0.873 0.864 0.902 203,358 0.8775 -4.21%
2016-01-29 0 0.950 0.950 0.960 0.890 0.980 803,000 753,860 0.9388 0.902 0.902 0.911 0.845 0.930 846,094 0.8910 6.74%
2016-01-28 0 0.890 0.890 0.900 0.880 0.910 301,000 269,700 0.8960 0.845 0.845 0.854 0.835 0.864 317,154 0.8504 1.14%
2016-01-27 0 0.880 0.870 0.890 0.870 0.900 501,000 445,890 0.8900 0.835 0.826 0.845 0.826 0.854 527,887 0.8447 2.33%
2016-01-26 0 0.860 0.850 0.890 0.850 0.920 2,252,000 2,009,930 0.8925 0.816 0.807 0.845 0.807 0.873 2,372,857 0.8471 -8.51%
2016-01-25 0 0.940 0.930 0.950 0.930 1.020 2,369,000 2,318,580 0.9787 0.892 0.883 0.902 0.883 0.968 2,496,136 0.9289 2.17%
2016-01-22 0 0.920 0.890 0.900 0.890 0.980 2,165,600 2,036,826 0.9405 0.873 0.845 0.854 0.845 0.930 2,281,820 0.8926 -1.08%
2016-01-21 0 0.930 0.920 0.940 0.910 1.010 1,339,000 1,280,135 0.9560 0.883 0.873 0.892 0.864 0.959 1,410,860 0.9073 -4.12%
2016-01-20 0 0.970 0.950 0.970 0.950 1.010 1,367,000 1,351,540 0.9887 0.921 0.902 0.921 0.902 0.959 1,440,362 0.9383 -3.96%
2016-01-19 0 1.010 1.000 1.010 0.990 1.030 1,961,000 1,980,540 1.0100 0.959 0.949 0.959 0.940 0.978 2,066,240 0.9585 2.02%
2016-01-18 0 0.990 0.990 1.000 0.950 1.010 2,241,000 2,207,070 0.9849 0.940 0.940 0.949 0.902 0.959 2,361,267 0.9347 -3.88%
2016-01-15 0 1.030 1.030 1.040 1.020 1.140 1,900,000 2,015,850 1.0610 0.978 0.978 0.987 0.968 1.082 2,001,966 1.0069 -8.04%
2016-01-14 0 1.120 1.100 1.120 1.100 1.170 1,512,000 1,687,160 1.1158 1.063 1.044 1.063 1.044 1.110 1,593,144 1.0590 -3.45%
2016-01-13 0 1.160 1.150 1.160 1.130 1.240 1,299,000 1,564,580 1.2044 1.101 1.091 1.101 1.072 1.177 1,368,713 1.1431 -3.33%
2016-01-12 0 1.200 1.200 1.210 1.200 1.240 330,000 403,050 1.2214 1.139 1.139 1.148 1.139 1.177 347,710 1.1592 -1.64%
2016-01-11 0 1.220 1.220 1.230 1.210 1.230 245,000 298,890 1.2200 1.158 1.158 1.167 1.148 1.167 258,148 1.1578 -3.17%
2016-01-08 0 1.260 1.250 1.260 1.230 1.290 396,000 496,380 1.2535 1.196 1.186 1.196 1.167 1.224 417,252 1.1896 3.28%
2016-01-07 0 1.220 1.220 1.250 1.220 1.280 1,724,000 2,141,925 1.2424 1.158 1.158 1.186 1.158 1.215 1,816,521 1.1791 -6.15%
2016-01-06 0 1.300 1.290 1.300 1.290 1.380 1,353,000 1,761,410 1.3019 1.234 1.224 1.234 1.224 1.310 1,425,611 1.2355 -2.26%
2016-01-05 0 1.330 1.280 1.330 1.290 1.340 421,000 553,850 1.3156 1.262 1.215 1.262 1.224 1.272 443,594 1.2486 1.53%
2016-01-04 0 1.310 1.310 1.320 1.310 1.400 220,000 292,510 1.3296 1.243 1.243 1.253 1.243 1.329 231,807 1.2619 -2.96%
2015-12-31 0 1.350 1.330 1.350 1.310 1.360 343,000 463,720 1.3520 1.281 1.262 1.281 1.243 1.291 361,408 1.2831 0.00%
2015-12-30 0 1.350 1.340 1.350 1.300 1.360 193,000 259,450 1.3443 1.281 1.272 1.281 1.234 1.291 203,358 1.2758 0.00%
2015-12-29 0 1.350 1.340 1.350 1.300 1.350 258,000 343,330 1.3307 1.281 1.272 1.281 1.234 1.281 271,846 1.2630 3.85%
2015-12-28 0 1.300 1.300 1.310 1.300 1.370 269,000 353,280 1.3133 1.234 1.234 1.243 1.234 1.300 283,436 1.2464 -5.11%
2015-12-24 0 1.370 1.370 1.390 1.360 1.420 572,000 794,900 1.3897 1.300 1.300 1.319 1.291 1.348 602,697 1.3189 1.48%
2015-12-23 0 1.350 1.330 1.350 1.320 1.380 535,000 719,890 1.3456 1.281 1.262 1.281 1.253 1.310 563,712 1.2771 2.27%
2015-12-22 0 1.320 1.310 1.320 1.220 1.330 1,778,000 2,308,940 1.2986 1.253 1.243 1.253 1.158 1.262 1,873,419 1.2325 7.32%
2015-12-21 0 1.230 1.220 1.230 1.150 1.280 1,096,000 1,363,780 1.2443 1.167 1.158 1.167 1.091 1.215 1,154,819 1.1809 3.36%
2015-12-18 0 1.190 1.180 1.190 1.180 1.250 2,701,566 3,278,294 1.2135 1.129 1.120 1.129 1.120 1.186 2,846,550 1.1517 -4.80%
2015-12-17 0 1.250 1.250 1.260 1.200 1.310 1,884,000 2,398,350 1.2730 1.186 1.186 1.196 1.139 1.243 1,985,108 1.2082 -3.10%
2015-12-16 0 1.290 1.290 1.300 1.250 1.370 2,716,000 3,492,495 1.2859 1.224 1.224 1.234 1.186 1.300 2,861,758 1.2204 6.61%
2015-12-15 0 1.210 1.210 1.220 1.200 1.340 4,952,000 6,263,223 1.2648 1.148 1.148 1.158 1.139 1.272 5,217,757 1.2004 -8.33%
2015-12-14 0 1.320 1.320 1.340 1.300 1.340 2,915,000 3,869,205 1.3273 1.253 1.253 1.272 1.234 1.272 3,071,438 1.2597 -4.35%
2015-12-11 0 1.380 1.380 1.390 1.380 1.420 479,000 663,580 1.3853 1.310 1.310 1.319 1.310 1.348 504,706 1.3148 -3.50%
2015-12-10 0 1.430 1.410 1.430 1.410 1.430 296,000 418,860 1.4151 1.357 1.338 1.357 1.338 1.357 311,885 1.3430 0.00%
2015-12-09 0 1.430 1.420 1.430 1.410 1.440 495,000 704,590 1.4234 1.357 1.348 1.357 1.338 1.367 521,565 1.3509 -0.69%
2015-12-08 0 1.440 1.430 1.440 1.420 1.460 1,253,800 1,797,916 1.4340 1.367 1.357 1.367 1.348 1.386 1,321,087 1.3609 -3.36%
2015-12-07 0 1.490 1.470 1.490 1.450 1.520 309,000 458,630 1.4842 1.414 1.395 1.414 1.376 1.443 325,583 1.4086 -1.97%
2015-12-04 0 1.520 1.500 1.530 1.440 1.530 909,000 1,352,070 1.4874 1.443 1.424 1.452 1.367 1.452 957,783 1.4117 3.40%
2015-12-03 0 1.470 1.460 1.470 1.430 1.470 677,000 980,080 1.4477 1.395 1.386 1.395 1.357 1.395 713,332 1.3739 0.68%
2015-12-02 0 1.460 1.450 1.460 1.430 1.470 1,188,000 1,725,030 1.4520 1.386 1.376 1.386 1.357 1.395 1,251,756 1.3781 0.69%
2015-12-01 0 1.450 1.430 1.450 1.430 1.460 1,651,500 2,340,207 1.4170 1.376 1.357 1.376 1.357 1.386 1,740,130 1.3448 2.84%
2015-11-30 0 1.410 1.390 1.410 1.390 1.560 13,862,675 19,984,294 1.4416 1.338 1.319 1.338 1.319 1.481 14,606,637 1.3682 -4.08%
2015-11-27 0 1.470 1.460 1.470 1.430 1.490 1,432,000 2,092,150 1.4610 1.395 1.386 1.395 1.357 1.414 1,508,851 1.3866 0.68%
2015-11-26 0 1.460 1.450 1.460 1.450 1.500 1,394,000 2,042,170 1.4650 1.386 1.376 1.386 1.376 1.424 1,468,811 1.3904 0.00%
2015-11-25 0 1.460 1.450 1.470 1.430 1.500 3,841,000 5,630,307 1.4658 1.386 1.376 1.395 1.357 1.424 4,047,133 1.3912 0.00%
2015-11-24 0 1.460 1.450 1.460 1.450 1.490 2,426,000 3,543,320 1.4606 1.386 1.376 1.386 1.376 1.414 2,556,195 1.3862 -1.35%
2015-11-23 0 1.480 1.480 1.490 1.480 1.530 977,000 1,455,785 1.4901 1.405 1.405 1.414 1.405 1.452 1,029,432 1.4142 -2.63%
2015-11-20 0 1.520 1.510 1.520 1.460 1.520 1,193,000 1,782,990 1.4945 1.443 1.433 1.443 1.386 1.443 1,257,024 1.4184 2.01%
2015-11-19 0 1.490 1.480 1.490 1.460 1.530 2,474,000 3,700,630 1.4958 1.414 1.405 1.414 1.386 1.452 2,606,771 1.4196 -1.32%
2015-11-18 0 1.510 1.500 1.510 1.500 1.590 2,204,000 3,339,070 1.5150 1.433 1.424 1.433 1.424 1.509 2,322,281 1.4378 -2.58%
2015-11-17 0 1.550 1.550 1.560 1.550 1.620 506,000 795,630 1.5724 1.471 1.471 1.481 1.471 1.537 533,155 1.4923 -1.27%
2015-11-16 0 1.570 1.560 1.570 1.530 1.580 942,000 1,468,040 1.5584 1.490 1.481 1.490 1.452 1.500 992,554 1.4791 -1.87%
2015-11-13 0 1.600 1.590 1.600 1.590 1.660 600,000 971,790 1.6197 1.519 1.509 1.519 1.509 1.575 632,200 1.5372 -3.03%
2015-11-12 0 1.650 1.640 1.650 1.610 1.650 1,438,000 2,356,610 1.6388 1.566 1.556 1.566 1.528 1.566 1,515,173 1.5553 0.61%
2015-11-11 0 1.640 1.630 1.650 1.610 1.650 1,034,000 1,688,510 1.6330 1.556 1.547 1.566 1.528 1.566 1,089,491 1.5498 1.23%
2015-11-10 0 1.620 1.610 1.620 1.610 1.640 5,111,000 8,204,172 1.6052 1.537 1.528 1.537 1.528 1.556 5,385,290 1.5234 0.00%
2015-11-09 0 1.620 1.620 1.630 1.570 1.640 1,397,000 2,230,990 1.5970 1.537 1.537 1.547 1.490 1.556 1,471,972 1.5156 0.00%
2015-11-06 0 1.620 1.610 1.640 1.610 1.640 248,000 402,550 1.6232 1.537 1.528 1.556 1.528 1.556 261,309 1.5405 -1.22%
2015-11-05 0 1.640 1.640 1.650 1.600 1.680 1,001,000 1,631,800 1.6302 1.556 1.556 1.566 1.519 1.594 1,054,720 1.5471 0.00%
2015-11-04 0 1.640 1.640 1.660 1.600 1.660 2,685,000 4,358,923 1.6234 1.556 1.556 1.575 1.519 1.575 2,829,095 1.5407 3.80%
2015-11-03 0 1.580 1.580 1.600 1.560 1.600 812,000 1,285,725 1.5834 1.500 1.500 1.519 1.481 1.519 855,577 1.5028 -0.63%
2015-11-02 0 1.590 1.580 1.590 1.580 1.670 1,730,000 2,771,400 1.6020 1.509 1.500 1.509 1.500 1.585 1,822,843 1.5204 -3.64%
2015-10-30 0 1.650 1.620 1.650 1.600 1.670 2,912,000 4,780,940 1.6418 1.566 1.537 1.566 1.519 1.585 3,068,277 1.5582 -1.20%
2015-10-29 0 1.670 1.660 1.670 1.620 1.700 1,027,000 1,709,115 1.6642 1.585 1.575 1.585 1.537 1.613 1,082,116 1.5794 1.21%
2015-10-28 0 1.650 1.630 1.650 1.600 1.700 2,496,000 4,100,450 1.6428 1.566 1.547 1.566 1.519 1.613 2,629,952 1.5591 -3.51%
2015-10-27 0 1.710 1.690 1.710 1.680 1.780 866,000 1,479,980 1.7090 1.623 1.604 1.623 1.594 1.689 912,475 1.6219 0.00%
2015-10-26 0 1.710 1.710 1.720 1.710 1.780 2,825,000 4,901,395 1.7350 1.623 1.623 1.632 1.623 1.689 2,976,608 1.6466 -3.39%
2015-10-23 0 1.770 1.770 1.780 1.760 1.830 1,500,000 2,664,940 1.7766 1.680 1.680 1.689 1.670 1.737 1,580,500 1.6861 0.00%
2015-10-22 0 1.770 1.770 1.780 1.720 1.800 2,115,400 3,750,486 1.7729 1.680 1.680 1.689 1.632 1.708 2,228,926 1.6826 -2.21%
2015-10-20 0 1.810 1.800 1.810 1.810 1.890 201,200 367,410 1.8261 1.718 1.708 1.718 1.718 1.794 211,998 1.7331 -2.16%
2015-10-19 0 1.850 1.840 1.850 1.830 1.880 739,000 1,366,850 1.8496 1.756 1.746 1.756 1.737 1.784 778,660 1.7554 -2.63%
2015-10-16 0 1.900 1.870 1.940 1.760 1.940 4,369,000 8,051,155 1.8428 1.803 1.775 1.841 1.670 1.841 4,603,469 1.7489 7.34%
2015-10-15 0 1.770 1.760 1.780 1.730 1.820 1,611,000 2,848,790 1.7683 1.680 1.670 1.689 1.642 1.727 1,697,457 1.6783 2.31%
2015-10-14 0 1.730 1.730 1.740 1.690 1.760 1,710,785 2,945,673 1.7218 1.642 1.642 1.651 1.604 1.670 1,802,597 1.6341 -1.14%
2015-10-13 0 1.750 1.750 1.770 1.680 1.780 3,289,000 5,670,870 1.7242 1.661 1.661 1.680 1.594 1.689 3,465,509 1.6364 -1.69%
2015-10-12 0 1.780 1.780 1.800 1.770 1.880 2,719,158 4,948,145 1.8197 1.689 1.689 1.708 1.680 1.784 2,865,086 1.7270 0.00%
2015-10-09 0 1.780 1.760 1.790 1.750 1.800 3,277,000 5,834,250 1.7804 1.689 1.670 1.699 1.661 1.708 3,452,865 1.6897 2.89%
2015-10-08 0 1.730 1.710 1.730 1.680 1.840 2,681,000 4,619,054 1.7229 1.642 1.623 1.642 1.594 1.746 2,824,880 1.6351 -2.81%
2015-10-07 0 1.780 1.770 1.780 1.680 1.850 5,120,000 8,949,735 1.7480 1.689 1.680 1.689 1.594 1.756 5,394,773 1.6590 6.59%
2015-10-06 0 1.670 1.660 1.670 1.610 1.720 1,489,655 2,465,285 1.6549 1.585 1.575 1.585 1.528 1.632 1,569,600 1.5706 1.21%
2015-10-05 0 1.650 1.650 1.660 1.620 1.730 643,000 1,089,455 1.6943 1.566 1.566 1.575 1.537 1.642 677,508 1.6080 0.61%
2015-10-02 0 1.640 1.630 1.650 1.630 1.710 1,130,000 1,861,510 1.6474 1.556 1.547 1.566 1.547 1.623 1,190,643 1.5634 4.46%
2015-09-30 0 1.570 1.570 1.620 1.540 1.610 3,644,000 5,567,221 1.5278 1.490 1.490 1.537 1.462 1.528 3,839,561 1.4500 2.61%
2015-09-29 0 1.530 1.530 1.540 1.460 1.540 559,000 841,370 1.5051 1.452 1.452 1.462 1.386 1.462 589,000 1.4285 -1.29%
2015-09-25 0 1.550 1.550 1.560 1.530 1.590 767,000 1,195,320 1.5584 1.471 1.471 1.481 1.452 1.509 808,162 1.4791 0.00%
2015-09-24 0 1.550 1.550 1.570 1.530 1.630 1,225,000 1,927,940 1.5738 1.471 1.471 1.490 1.452 1.547 1,290,742 1.4937 -1.27%
2015-09-23 0 1.570 1.560 1.590 1.520 1.670 1,420,000 2,256,160 1.5888 1.490 1.481 1.509 1.443 1.585 1,496,207 1.5079 -5.99%
2015-09-22 0 1.670 1.660 1.680 1.640 1.710 689,000 1,149,440 1.6683 1.585 1.575 1.594 1.556 1.623 725,976 1.5833 0.00%
2015-09-21 0 1.670 1.670 1.680 1.640 1.780 1,675,000 2,793,600 1.6678 1.585 1.585 1.594 1.556 1.689 1,764,892 1.5829 -8.24%
2015-09-18 0 1.820 1.680 1.840 1.440 1.850 8,572,096 14,060,557 1.6403 1.727 1.594 1.746 1.367 1.756 9,032,131 1.5567 23.81%
2015-09-17 0 1.470 1.450 1.470 1.410 1.530 2,818,000 4,118,820 1.4616 1.395 1.376 1.395 1.338 1.452 2,969,232 1.3872 0.00%
2015-09-16 0 1.470 1.470 1.480 1.450 1.530 1,913,000 2,822,300 1.4753 1.395 1.395 1.405 1.376 1.452 2,015,664 1.4002 -0.68%
2015-09-15 0 1.480 1.480 1.510 1.480 1.540 1,252,000 1,878,260 1.5002 1.405 1.405 1.433 1.405 1.462 1,319,191 1.4238 -3.90%
2015-09-14 0 1.540 1.530 1.540 1.510 1.610 194,000 301,510 1.5542 1.462 1.452 1.462 1.433 1.528 204,411 1.4750 -2.53%
2015-09-11 0 1.580 1.580 1.600 1.460 1.600 2,922,000 4,553,085 1.5582 1.500 1.500 1.519 1.386 1.519 3,078,814 1.4788 2.60%
2015-09-10 0 1.540 1.510 1.540 1.490 1.620 1,068,000 1,632,360 1.5284 1.462 1.433 1.462 1.414 1.537 1,125,316 1.4506 -4.94%
2015-09-09 0 1.620 1.610 1.620 1.520 1.620 2,191,000 3,460,930 1.5796 1.537 1.528 1.537 1.443 1.537 2,308,583 1.4992 6.58%
2015-09-08 0 1.520 1.490 1.520 1.480 1.540 2,129,000 3,220,504 1.5127 1.443 1.414 1.443 1.405 1.462 2,243,256 1.4356 0.66%
2015-09-07 0 1.510 1.510 1.520 1.500 1.540 387,000 586,730 1.5161 1.433 1.433 1.443 1.424 1.462 407,769 1.4389 0.67%
2015-09-04 0 1.500 1.490 1.500 1.450 1.510 2,637,000 3,878,350 1.4707 1.424 1.414 1.424 1.376 1.433 2,778,519 1.3958 -3.85%
2015-09-02 0 1.560 1.550 1.560 1.450 1.580 1,895,000 2,913,650 1.5375 1.481 1.471 1.481 1.376 1.500 1,996,698 1.4592 0.65%
2015-09-01 0 1.550 1.540 1.550 1.500 1.590 1,336,000 2,052,430 1.5363 1.471 1.462 1.471 1.424 1.509 1,407,699 1.4580 3.33%
2015-08-31 0 1.500 1.490 1.510 1.450 1.580 1,320,000 1,995,930 1.5121 1.424 1.414 1.433 1.376 1.500 1,390,840 1.4351 -4.46%
2015-08-28 0 1.570 1.550 1.570 1.550 1.640 2,606,000 4,162,610 1.5973 1.490 1.471 1.490 1.471 1.556 2,745,855 1.5160 1.29%
2015-08-27 0 1.550 1.520 1.550 1.470 1.550 1,106,000 1,673,620 1.5132 1.471 1.443 1.471 1.395 1.471 1,165,355 1.4361 5.44%
2015-08-26 0 1.470 1.460 1.470 1.400 1.620 2,780,000 4,104,050 1.4763 1.395 1.386 1.395 1.329 1.537 2,929,193 1.4011 -2.65%
2015-08-25 0 1.510 1.500 1.510 1.400 1.540 5,754,158 8,349,654 1.4511 1.433 1.424 1.433 1.329 1.462 6,062,964 1.3772 0.67%
2015-08-24 0 1.500 1.500 1.510 1.460 1.680 3,345,000 5,092,230 1.5223 1.424 1.424 1.433 1.386 1.594 3,524,515 1.4448 -13.79%
2015-08-21 0 1.740 1.730 1.740 1.660 1.790 2,689,000 4,659,940 1.7330 1.651 1.642 1.651 1.575 1.699 2,833,309 1.6447 -3.87%
2015-08-20 0 1.810 1.800 1.810 1.710 1.850 2,334,000 4,193,570 1.7967 1.718 1.708 1.718 1.623 1.756 2,459,258 1.7052 0.56%
2015-08-19 0 1.800 1.800 1.820 1.760 1.870 1,818,000 3,277,460 1.8028 1.708 1.708 1.727 1.670 1.775 1,915,566 1.7110 -4.26%
2015-08-18 0 1.880 1.880 1.890 1.850 2.000 778,000 1,480,710 1.9032 1.784 1.784 1.794 1.756 1.898 819,753 1.8063 -2.59%
2015-08-17 0 1.930 1.930 1.940 1.920 1.980 800,000 1,558,520 1.9482 1.832 1.832 1.841 1.822 1.879 842,933 1.8489 -3.50%
2015-08-14 0 2.000 1.970 2.000 1.960 2.050 566,000 1,130,080 1.9966 1.898 1.870 1.898 1.860 1.946 596,375 1.8949 -3.38%
2015-08-13 0 2.070 2.060 2.070 1.970 2.070 2,092,000 4,249,040 2.0311 1.965 1.955 1.965 1.870 1.965 2,204,270 1.9276 3.50%
2015-08-12 0 2.000 1.970 1.990 1.950 2.050 1,659,000 3,326,805 2.0053 1.898 1.870 1.889 1.851 1.946 1,748,033 1.9032 -0.99%
2015-08-11 0 2.020 2.010 2.020 2.000 2.060 1,710,000 3,478,150 2.0340 1.917 1.908 1.917 1.898 1.955 1,801,770 1.9304 0.00%
2015-08-10 0 2.020 2.010 2.020 1.960 2.030 1,081,000 2,174,620 2.0117 1.917 1.908 1.917 1.860 1.927 1,139,014 1.9092 2.02%
2015-08-07 0 1.980 1.970 1.980 1.950 2.020 741,000 1,471,800 1.9862 1.879 1.870 1.879 1.851 1.917 780,767 1.8851 0.51%
2015-08-06 0 1.970 1.950 2.010 1.930 2.000 1,668,000 3,265,520 1.9577 1.870 1.851 1.908 1.832 1.898 1,757,516 1.8580 -3.43%
2015-08-05 0 2.040 2.030 2.040 2.020 2.130 1,313,000 2,704,530 2.0598 1.936 1.927 1.936 1.917 2.022 1,383,464 1.9549 0.49%
2015-08-04 0 2.030 2.010 2.030 1.940 2.080 3,884,000 7,854,910 2.0224 1.927 1.908 1.927 1.841 1.974 4,092,441 1.9194 2.53%
2015-08-03 0 1.980 1.980 1.990 1.920 2.030 1,213,000 2,394,820 1.9743 1.879 1.879 1.889 1.822 1.927 1,278,098 1.8737 -0.50%
2015-07-31 0 1.990 1.970 1.990 1.980 2.010 1,018,000 2,029,390 1.9935 1.889 1.870 1.889 1.879 1.908 1,072,633 1.8920 1.02%
2015-07-30 0 1.970 1.960 1.970 1.930 2.020 404,000 792,810 1.9624 1.870 1.860 1.870 1.832 1.917 425,681 1.8624 -0.51%
2015-07-29 0 1.980 1.960 1.980 1.860 2.000 1,206,000 2,325,645 1.9284 1.879 1.860 1.879 1.765 1.898 1,270,722 1.8302 4.21%
2015-07-28 0 1.900 1.900 1.930 1.800 1.940 1,199,000 2,268,365 1.8919 1.803 1.803 1.832 1.708 1.841 1,263,346 1.7955 1.06%
2015-07-27 0 1.880 1.860 1.890 1.820 1.990 1,302,000 2,450,620 1.8822 1.784 1.765 1.794 1.727 1.889 1,371,874 1.7863 -5.05%
2015-07-24 0 1.980 1.980 2.000 1.970 2.050 689,000 1,376,240 1.9974 1.879 1.879 1.898 1.870 1.946 725,976 1.8957 -1.98%
2015-07-23 0 2.020 1.980 2.020 1.930 2.030 2,021,000 4,014,830 1.9866 1.917 1.879 1.917 1.832 1.927 2,129,460 1.8854 1.51%
2015-07-22 0 1.990 1.950 1.990 1.940 2.000 478,000 941,070 1.9688 1.889 1.851 1.889 1.841 1.898 503,653 1.8685 0.00%
2015-07-21 0 1.990 1.980 1.990 1.900 2.050 709,000 1,411,590 1.9910 1.889 1.879 1.889 1.803 1.946 747,050 1.8896 -2.45%
2015-07-20 0 2.040 2.030 2.040 1.980 2.090 473,000 955,240 2.0195 1.936 1.927 1.936 1.879 1.984 498,384 1.9167 -0.49%
2015-07-17 0 2.050 2.030 2.050 2.010 2.090 1,927,000 3,940,790 2.0450 1.946 1.927 1.946 1.908 1.984 2,030,415 1.9409 -0.49%
2015-07-16 0 2.060 2.020 2.070 2.000 2.080 2,518,000 5,137,900 2.0405 1.955 1.917 1.965 1.898 1.974 2,653,132 1.9365 3.00%
2015-07-15 0 2.000 1.990 2.000 1.960 2.120 3,732,000 7,571,345 2.0288 1.898 1.889 1.898 1.860 2.012 3,932,284 1.9254 -1.96%
2015-07-14 0 2.040 2.030 2.040 1.990 2.130 3,239,000 6,618,725 2.0434 1.936 1.927 1.936 1.889 2.022 3,412,826 1.9394 2.00%
2015-07-13 0 2.000 1.990 2.000 1.870 2.020 3,181,000 6,198,455 1.9486 1.898 1.889 1.898 1.775 1.917 3,351,713 1.8493 4.17%
2015-07-10 0 1.920 1.920 1.940 1.840 1.950 3,973,000 7,504,695 1.8889 1.822 1.822 1.841 1.746 1.851 4,186,217 1.7927 5.49%
2015-07-09 0 1.820 1.820 1.850 1.710 1.950 7,495,485 13,924,661 1.8577 1.727 1.727 1.756 1.623 1.851 7,897,742 1.7631 5.81%
2015-07-08 0 1.720 1.670 1.780 1.510 1.800 10,474,000 17,098,935 1.6325 1.632 1.585 1.689 1.433 1.708 11,036,104 1.5494 -5.49%
2015-07-07 0 1.820 1.830 1.840 1.770 1.900 5,619,579 10,270,580 1.8276 1.727 1.737 1.746 1.680 1.803 5,921,163 1.7346 -2.15%
2015-07-06 0 1.860 1.860 1.880 1.750 2.080 6,670,000 12,285,310 1.8419 1.765 1.765 1.784 1.661 1.974 7,027,956 1.7481 -8.82%
2015-07-03 0 2.040 2.030 2.040 2.010 2.170 6,418,000 13,139,710 2.0473 1.936 1.927 1.936 1.908 2.059 6,762,432 1.9430 -4.23%
2015-07-02 0 2.130 2.120 2.130 2.120 2.250 4,656,000 10,200,870 2.1909 2.022 2.012 2.022 2.012 2.135 4,905,872 2.0793 -5.33%
2015-06-30 0 2.250 2.240 2.250 2.150 2.300 2,412,000 5,341,940 2.2147 2.135 2.126 2.135 2.040 2.183 2,541,444 2.1019 1.35%
2015-06-29 0 2.270 2.270 2.280 2.140 2.400 3,491,000 8,053,335 2.3069 2.107 2.107 2.116 1.986 2.228 3,761,196 2.1412 -6.20%
2015-06-26 0 2.420 2.410 2.420 2.340 2.450 5,885,000 14,174,100 2.4085 2.246 2.237 2.246 2.172 2.274 6,340,486 2.2355 2.11%
2015-06-25 0 2.370 2.360 2.370 2.200 2.480 8,765,000 21,014,140 2.3975 2.200 2.190 2.200 2.042 2.302 9,443,392 2.2253 7.73%
2015-06-24 0 2.200 2.190 2.200 2.090 2.200 3,416,000 7,380,450 2.1606 2.042 2.033 2.042 1.940 2.042 3,680,391 2.0053 6.28%
2015-06-23 0 2.070 2.070 2.100 2.030 2.120 2,915,000 6,048,275 2.0749 1.921 1.921 1.949 1.884 1.968 3,140,615 1.9258 -1.43%
2015-06-22 0 2.100 2.100 2.110 2.070 2.140 2,079,000 4,370,830 2.1024 1.949 1.949 1.958 1.921 1.986 2,239,910 1.9513 2.44%
2015-06-19 0 2.050 2.050 2.080 2.030 2.160 2,108,147 4,395,036 2.0848 1.903 1.903 1.931 1.884 2.005 2,271,313 1.9350 -2.84%
2015-06-18 0 2.110 2.110 2.130 2.100 2.140 1,204,000 2,543,400 2.1125 1.958 1.958 1.977 1.949 1.986 1,297,187 1.9607 0.00%
2015-06-17 0 2.110 2.110 2.140 2.060 2.140 3,207,000 6,748,420 2.1043 1.958 1.958 1.986 1.912 1.986 3,455,215 1.9531 0.96%
2015-06-16 0 2.090 2.090 2.100 2.080 2.200 870,000 1,840,865 2.1159 1.940 1.940 1.949 1.931 2.042 937,336 1.9639 -1.88%
2015-06-15 0 2.130 2.110 2.140 2.080 2.180 1,684,000 3,573,400 2.1220 1.977 1.958 1.986 1.931 2.023 1,814,338 1.9695 -2.29%
2015-06-12 0 2.180 2.170 2.180 2.140 2.200 1,771,000 3,864,040 2.1818 2.023 2.014 2.023 1.986 2.042 1,908,072 2.0251 0.93%
2015-06-11 0 2.160 2.160 2.170 2.140 2.200 1,118,000 2,419,630 2.1642 2.005 2.005 2.014 1.986 2.042 1,204,531 2.0088 1.41%
2015-06-10 0 2.130 2.130 2.140 2.100 2.200 2,921,000 6,303,770 2.1581 1.977 1.977 1.986 1.949 2.042 3,147,079 2.0031 1.43%
2015-06-09 0 2.100 2.080 2.100 2.020 2.220 4,319,300 8,972,192 2.0772 1.949 1.931 1.949 1.875 2.061 4,653,604 1.9280 -4.98%
2015-06-08 0 2.210 2.210 2.220 2.140 2.250 4,767,000 10,524,200 2.2077 2.051 2.051 2.061 1.986 2.088 5,135,955 2.0491 -3.07%
2015-06-05 0 2.280 2.280 2.290 2.280 2.410 5,581,000 13,064,757 2.3409 2.116 2.116 2.125 2.116 2.237 6,012,957 2.1728 -4.20%
2015-06-04 0 2.380 2.380 2.400 2.350 2.490 1,819,000 4,374,340 2.4048 2.209 2.209 2.228 2.181 2.311 1,959,787 2.2320 -2.46%
2015-06-03 0 2.440 2.450 2.470 2.420 2.530 2,739,000 6,771,985 2.4724 2.265 2.274 2.293 2.246 2.348 2,950,993 2.2948 0.83%
2015-06-02 0 2.420 2.420 2.460 2.420 2.500 1,682,000 4,117,810 2.4482 2.246 2.246 2.283 2.246 2.320 1,812,183 2.2723 -1.63%
2015-06-01 0 2.460 2.440 2.470 2.420 2.480 1,678,000 4,105,115 2.4464 2.283 2.265 2.293 2.246 2.302 1,807,874 2.2707 -0.81%
2015-05-29 0 2.480 2.480 2.490 2.420 2.510 4,335,000 10,727,305 2.4746 2.302 2.302 2.311 2.246 2.330 4,670,519 2.2968 -1.59%
2015-05-28 0 2.520 2.500 2.530 2.450 2.580 3,598,000 9,042,135 2.5131 2.339 2.320 2.348 2.274 2.395 3,876,477 2.3326 -3.08%
2015-05-27 0 2.600 2.580 2.600 2.480 2.600 3,540,000 9,037,225 2.5529 2.413 2.395 2.413 2.302 2.413 3,813,988 2.3695 4.00%
2015-05-26 0 2.500 2.490 2.510 2.410 2.570 8,210,801 20,283,321 2.4703 2.320 2.311 2.330 2.237 2.385 8,846,299 2.2929 2.46%
2015-05-22 0 2.440 2.430 2.450 2.410 2.550 5,290,000 12,925,125 2.4433 2.265 2.255 2.274 2.237 2.367 5,699,434 2.2678 -2.01%
2015-05-21 0 2.490 2.470 2.480 2.420 2.620 7,177,000 17,820,260 2.4830 2.311 2.293 2.302 2.246 2.432 7,732,484 2.3046 -3.86%
2015-05-20 0 2.590 2.580 2.590 2.540 2.740 12,364,000 32,300,130 2.6124 2.404 2.395 2.404 2.358 2.543 13,320,946 2.4248 -4.78%
2015-05-19 0 2.720 2.720 2.730 2.710 2.900 4,953,000 13,885,150 2.8034 2.525 2.525 2.534 2.515 2.692 5,336,351 2.6020 -5.23%
2015-05-18 0 2.870 2.860 2.870 2.740 2.890 4,415,000 12,369,970 2.8018 2.664 2.655 2.664 2.543 2.682 4,756,711 2.6005 4.36%
2015-05-15 0 2.750 2.740 2.760 2.720 2.810 3,060,895 8,471,566 2.7677 2.552 2.543 2.562 2.525 2.608 3,297,802 2.5689 -1.79%
2015-05-14 0 2.800 2.800 2.810 2.770 2.830 2,767,000 7,731,800 2.7943 2.599 2.599 2.608 2.571 2.627 2,981,160 2.5936 0.00%
2015-05-13 0 2.800 2.780 2.800 2.780 2.850 2,561,158 7,201,902 2.8120 2.599 2.580 2.599 2.580 2.645 2,759,386 2.6100 -0.71%
2015-05-12 0 2.820 2.800 2.820 2.770 2.850 7,369,737 20,641,849 2.8009 2.617 2.599 2.617 2.571 2.645 7,940,138 2.5997 -1.40%
2015-05-11 0 2.860 2.860 2.870 2.800 2.860 1,789,000 5,083,705 2.8416 2.655 2.655 2.664 2.599 2.655 1,927,465 2.6375 0.70%
2015-05-08 0 2.840 2.820 2.850 2.770 2.870 4,047,000 11,406,535 2.8185 2.636 2.617 2.645 2.571 2.664 4,360,229 2.6160 2.16%
2015-05-07 0 2.780 2.770 2.870 2.760 2.880 2,333,000 6,509,080 2.7900 2.580 2.571 2.664 2.562 2.673 2,513,569 2.5896 -2.80%
2015-05-06 0 2.860 2.860 2.870 2.820 2.920 2,291,000 6,571,780 2.8685 2.655 2.655 2.664 2.617 2.710 2,468,318 2.6625 -0.35%
2015-05-05 0 2.870 2.860 2.870 2.800 2.990 2,675,000 7,657,810 2.8627 2.664 2.655 2.664 2.599 2.775 2,882,039 2.6571 -1.71%
2015-05-04 0 2.920 2.910 2.950 2.880 2.980 6,335,000 18,313,240 2.8908 2.710 2.701 2.738 2.673 2.766 6,825,315 2.6831 -0.68%
2015-04-30 0 2.940 2.920 2.940 2.880 3.000 3,016,000 8,832,585 2.9286 2.729 2.710 2.729 2.673 2.784 3,249,432 2.7182 -2.00%
2015-04-29 0 3.000 2.990 3.000 2.760 3.030 9,245,000 27,058,770 2.9269 2.784 2.775 2.784 2.562 2.812 9,960,543 2.7166 4.90%
2015-04-28 0 2.860 2.850 2.880 2.780 2.970 3,846,000 11,074,700 2.8795 2.655 2.645 2.673 2.580 2.757 4,143,672 2.6727 -3.70%
2015-04-27 0 2.970 2.950 2.970 2.910 3.030 4,235,000 12,503,090 2.9523 2.757 2.738 2.757 2.701 2.812 4,562,780 2.7402 2.06%
2015-04-24 0 2.910 2.900 2.910 2.800 2.980 4,927,000 14,289,475 2.9002 2.701 2.692 2.701 2.599 2.766 5,308,339 2.6919 2.11%
2015-04-23 0 2.850 2.830 2.850 2.810 2.990 6,713,000 19,246,955 2.8671 2.645 2.627 2.645 2.608 2.775 7,232,571 2.6611 -2.73%
2015-04-22 0 2.930 2.910 2.930 2.870 2.980 6,882,000 20,103,845 2.9212 2.720 2.701 2.720 2.664 2.766 7,414,652 2.7114 -1.68%
2015-04-21 0 2.980 2.950 2.980 2.880 3.170 10,924,000 32,864,700 3.0085 2.766 2.738 2.766 2.673 2.942 11,769,494 2.7924 0.34%
2015-04-20 0 2.970 2.940 2.970 2.900 3.200 10,372,000 31,155,430 3.0038 2.757 2.729 2.757 2.692 2.970 11,174,770 2.7880 -9.45%
2015-04-17 0 3.280 3.270 3.290 3.020 3.450 24,786,000 79,192,850 3.1951 3.044 3.035 3.054 2.803 3.202 26,704,382 2.9655 8.61%
2015-04-16 0 3.020 3.020 3.040 2.830 3.090 18,504,000 54,726,905 2.9576 2.803 2.803 2.822 2.627 2.868 19,936,169 2.7451 9.82%
2015-04-15 0 2.750 2.750 2.780 2.660 2.830 8,977,563 24,818,589 2.7645 2.552 2.552 2.580 2.469 2.627 9,672,407 2.5659 4.56%
2015-04-14 0 2.630 2.630 2.640 2.580 2.990 17,848,000 49,847,610 2.7929 2.441 2.441 2.450 2.395 2.775 19,229,396 2.5923 -10.24%
2015-04-13 0 2.930 2.920 2.950 2.580 2.960 25,031,000 69,389,595 2.7721 2.720 2.710 2.738 2.395 2.747 26,968,344 2.5730 13.57%
2015-04-10 0 2.580 2.580 2.590 2.530 2.730 26,484,000 69,673,877 2.6308 2.395 2.395 2.404 2.348 2.534 28,533,803 2.4418 6.61%
2015-04-09 0 2.420 2.410 2.420 2.280 2.510 34,343,500 81,936,828 2.3858 2.246 2.237 2.246 2.116 2.330 37,001,611 2.2144 11.01%
2015-04-08 0 2.180 2.160 2.180 2.010 2.290 35,761,500 76,230,145 2.1316 2.023 2.005 2.023 1.866 2.125 38,529,362 1.9785 11.22%
2015-04-02 0 1.960 1.950 1.960 1.920 1.990 14,973,000 29,398,910 1.9635 1.819 1.810 1.819 1.782 1.847 16,131,877 1.8224 3.70%
2015-04-01 0 1.890 1.890 1.900 1.860 1.910 3,236,000 6,124,965 1.8928 1.754 1.754 1.764 1.726 1.773 3,486,459 1.7568 0.53%
2015-03-31 0 1.880 1.860 1.880 1.860 1.930 8,308,000 15,700,310 1.8898 1.745 1.726 1.745 1.726 1.791 8,951,021 1.7540 -0.53%
2015-03-30 0 1.890 1.890 1.900 1.800 1.980 8,178,900 15,424,532 1.8859 1.754 1.754 1.764 1.671 1.838 8,811,929 1.7504 -2.58%
2015-03-27 0 1.940 1.930 1.940 1.900 2.000 3,963,000 7,685,305 1.9393 1.801 1.791 1.801 1.764 1.856 4,269,727 1.8000 -1.02%
2015-03-26 0 1.960 1.960 1.970 1.940 2.020 14,560,000 28,715,565 1.9722 1.819 1.819 1.828 1.801 1.875 15,686,912 1.8305 -1.01%
2015-03-25 0 1.980 1.950 1.970 1.940 1.990 3,037,000 5,972,165 1.9665 1.838 1.810 1.828 1.801 1.847 3,272,057 1.8252 2.06%
2015-03-24 0 1.940 1.930 1.940 1.890 2.010 3,711,000 7,219,775 1.9455 1.801 1.791 1.801 1.754 1.866 3,998,223 1.8057 -0.51%
2015-03-23 0 1.950 1.940 1.950 1.920 2.080 7,964,000 15,717,890 1.9736 1.810 1.801 1.810 1.782 1.931 8,580,396 1.8318 0.00%
2015-03-20 0 1.950 1.930 1.960 1.910 2.010 2,747,000 5,427,295 1.9757 1.810 1.791 1.819 1.773 1.866 2,959,612 1.8338 -3.47%
2015-03-19 0 2.020 2.000 2.030 1.960 2.030 3,695,000 7,391,285 2.0003 1.875 1.856 1.884 1.819 1.884 3,980,985 1.8566 2.54%
2015-03-18 0 1.970 1.960 1.970 1.920 2.030 4,047,000 7,956,180 1.9659 1.828 1.819 1.828 1.782 1.884 4,360,229 1.8247 2.60%
2015-03-17 0 1.920 1.920 1.930 1.860 1.950 4,940,000 9,366,120 1.8960 1.782 1.782 1.791 1.726 1.810 5,322,345 1.7598 1.59%
2015-03-16 0 1.890 1.890 1.900 1.890 2.000 2,918,000 5,621,115 1.9264 1.754 1.754 1.764 1.754 1.856 3,143,847 1.7880 -4.55%
2015-03-13 0 1.980 1.980 1.990 1.940 2.060 3,507,000 6,921,570 1.9736 1.838 1.838 1.847 1.801 1.912 3,778,434 1.8319 -2.94%
2015-03-12 0 2.040 2.030 2.040 2.030 2.100 3,094,000 6,413,381 2.0728 1.893 1.884 1.893 1.884 1.949 3,333,469 1.9239 0.00%
2015-03-11 0 2.040 2.040 2.050 2.010 2.190 4,110,000 8,520,002 2.0730 1.893 1.893 1.903 1.866 2.033 4,428,105 1.9241 -6.85%
2015-03-10 0 2.190 2.160 2.190 2.130 2.260 4,294,000 9,486,336 2.2092 2.033 2.005 2.033 1.977 2.098 4,626,346 2.0505 -3.95%
2015-03-09 0 2.280 2.270 2.280 2.220 2.340 1,323,000 3,009,201 2.2745 2.116 2.107 2.116 2.061 2.172 1,425,397 2.1111 -1.72%
2015-03-06 0 2.320 2.310 2.330 2.260 2.370 1,231,000 2,853,622 2.3181 2.153 2.144 2.163 2.098 2.200 1,326,277 2.1516 -2.93%
2015-03-05 0 2.390 2.370 2.390 2.370 2.430 1,117,000 2,672,396 2.3925 2.218 2.200 2.218 2.200 2.255 1,203,453 2.2206 -1.24%
2015-03-04 0 2.420 2.390 2.480 2.380 2.480 1,631,000 3,929,982 2.4096 2.246 2.218 2.302 2.209 2.302 1,757,236 2.2365 1.26%
2015-03-03 0 2.390 2.390 2.420 2.360 2.530 2,566,000 6,184,755 2.4103 2.218 2.218 2.246 2.190 2.348 2,764,603 2.2371 -2.45%
2015-03-02 0 2.450 2.430 2.450 2.430 2.490 1,321,000 3,240,240 2.4529 2.274 2.255 2.274 2.255 2.311 1,423,242 2.2767 0.00%
2015-02-27 0 2.450 2.440 2.450 2.410 2.500 1,442,000 3,545,555 2.4588 2.274 2.265 2.274 2.237 2.320 1,553,608 2.2821 -2.00%
2015-02-26 0 2.500 2.500 2.520 2.460 2.530 2,248,000 5,634,134 2.5063 2.320 2.320 2.339 2.283 2.348 2,421,990 2.3262 2.46%
2015-02-25 0 2.440 2.420 2.440 2.420 2.500 1,316,000 3,237,175 2.4599 2.265 2.246 2.265 2.246 2.320 1,417,856 2.2831 -0.81%
2015-02-24 0 2.460 2.440 2.450 2.430 2.520 1,855,000 4,610,460 2.4854 2.283 2.265 2.274 2.255 2.339 1,998,573 2.3069 -2.77%
2015-02-23 0 2.530 2.500 2.530 2.500 2.590 1,400,000 3,540,440 2.5289 2.348 2.320 2.348 2.320 2.404 1,508,357 2.3472 -1.17%
2015-02-18 0 2.560 2.560 2.570 2.470 2.580 1,065,000 2,689,770 2.5256 2.376 2.376 2.385 2.293 2.395 1,147,429 2.3442 4.07%
2015-02-17 0 2.460 2.450 2.480 2.440 2.480 344,000 848,005 2.4651 2.283 2.274 2.302 2.265 2.302 370,625 2.2880 -0.81%
2015-02-16 0 2.480 2.470 2.480 2.440 2.490 663,000 1,638,275 2.4710 2.302 2.293 2.302 2.265 2.311 714,315 2.2935 0.40%
2015-02-13 0 2.470 2.460 2.470 2.370 2.480 1,087,000 2,663,480 2.4503 2.293 2.283 2.293 2.200 2.302 1,171,131 2.2743 3.35%
2015-02-12 0 2.390 2.390 2.430 2.360 2.430 538,000 1,290,540 2.3988 2.218 2.218 2.255 2.190 2.255 579,640 2.2265 -1.65%
2015-02-11 0 2.430 2.430 2.440 2.400 2.470 1,366,000 3,315,710 2.4273 2.255 2.255 2.265 2.228 2.293 1,471,725 2.2529 -1.22%
2015-02-10 0 2.460 2.440 2.460 2.420 2.500 501,000 1,236,539 2.4681 2.283 2.265 2.283 2.246 2.320 539,776 2.2908 -0.81%
2015-02-09 0 2.480 2.460 2.490 2.440 2.490 546,000 1,347,905 2.4687 2.302 2.283 2.311 2.265 2.311 588,259 2.2913 1.22%
2015-02-06 0 2.450 2.410 2.450 2.400 2.480 1,804,000 4,375,422 2.4254 2.274 2.237 2.274 2.228 2.302 1,943,626 2.2512 0.82%
2015-02-05 0 2.430 2.410 2.430 2.380 2.520 1,630,000 3,947,560 2.4218 2.255 2.237 2.255 2.209 2.339 1,756,158 2.2478 -1.62%
2015-02-04 0 2.470 2.460 2.480 2.440 2.540 3,688,000 9,162,810 2.4845 2.293 2.283 2.302 2.265 2.358 3,973,443 2.3060 0.82%
2015-02-03 0 2.450 2.440 2.450 2.300 2.510 2,073,000 5,060,485 2.4411 2.274 2.265 2.274 2.135 2.330 2,233,446 2.2658 2.51%
2015-02-02 0 2.390 2.370 2.400 2.370 2.480 1,783,000 4,277,410 2.3990 2.218 2.200 2.228 2.200 2.302 1,921,000 2.2267 -0.83%
2015-01-30 0 2.410 2.410 2.440 2.400 2.570 4,891,000 12,190,460 2.4924 2.237 2.237 2.265 2.228 2.385 5,269,553 2.3134 -3.60%
2015-01-29 0 2.500 2.490 2.500 2.480 2.580 3,326,000 8,417,880 2.5309 2.320 2.311 2.320 2.302 2.395 3,583,425 2.3491 -1.57%
2015-01-28 0 2.540 2.540 2.550 2.530 2.640 2,307,000 5,992,295 2.5974 2.358 2.358 2.367 2.348 2.450 2,485,557 2.4108 -1.55%
2015-01-27 0 2.580 2.570 2.580 2.430 2.640 9,041,000 23,112,087 2.5564 2.395 2.385 2.395 2.255 2.450 9,740,754 2.3727 6.17%
2015-01-26 0 2.430 2.410 2.430 2.380 2.540 3,106,000 7,575,105 2.4389 2.255 2.237 2.255 2.209 2.358 3,346,398 2.2637 1.67%
2015-01-23 0 2.390 2.380 2.390 2.360 2.430 1,539,000 3,681,110 2.3919 2.218 2.209 2.218 2.190 2.255 1,658,115 2.2201 0.00%
2015-01-22 0 2.390 2.370 2.390 2.380 2.440 1,833,000 4,411,480 2.4067 2.218 2.200 2.218 2.209 2.265 1,974,870 2.2338 -0.42%
2015-01-21 0 2.400 2.390 2.400 2.380 2.470 2,192,500 5,286,055 2.4110 2.228 2.218 2.228 2.209 2.293 2,362,195 2.2378 -1.23%
2015-01-20 0 2.430 2.410 2.430 2.290 2.450 1,879,000 4,488,045 2.3885 2.255 2.237 2.255 2.125 2.274 2,024,430 2.2169 1.67%
2015-01-19 0 2.390 2.390 2.400 2.370 2.600 9,679,000 23,623,550 2.4407 2.218 2.218 2.228 2.200 2.413 10,428,133 2.2654 0.84%
2015-01-16 0 2.370 2.350 2.370 2.340 2.430 3,005,000 7,094,765 2.3610 2.200 2.181 2.200 2.172 2.255 3,237,580 2.1914 -0.84%
2015-01-15 0 2.390 2.390 2.400 2.320 2.430 5,700,000 13,683,130 2.4005 2.218 2.218 2.228 2.153 2.255 6,141,167 2.2281 1.70%
2015-01-14 0 2.350 2.330 2.340 2.340 2.430 3,506,000 8,307,190 2.3694 2.181 2.163 2.172 2.172 2.255 3,777,357 2.1992 -2.89%
2015-01-13 0 2.420 2.400 2.420 2.320 2.430 5,907,000 14,162,090 2.3975 2.246 2.228 2.246 2.153 2.255 6,364,189 2.2253 0.83%
2015-01-12 0 2.400 2.400 2.420 2.340 2.490 6,432,000 15,548,140 2.4173 2.228 2.228 2.246 2.172 2.311 6,929,823 2.2437 -2.04%
2015-01-09 0 2.450 2.410 2.450 2.210 2.450 11,476,000 27,013,375 2.3539 2.274 2.237 2.274 2.051 2.274 12,364,217 2.1848 11.87%
2015-01-08 0 2.190 2.180 2.190 2.170 2.280 3,081,000 6,751,260 2.1913 2.033 2.023 2.033 2.014 2.116 3,319,463 2.0338 -2.23%
2015-01-07 0 2.240 2.220 2.230 2.040 2.300 11,636,000 25,519,125 2.1931 2.079 2.061 2.070 1.893 2.135 12,536,601 2.0356 6.67%
2015-01-06 0 2.100 2.090 2.110 1.950 2.100 8,245,000 16,793,750 2.0368 1.949 1.940 1.958 1.810 1.949 8,883,145 1.8905 3.45%
2015-01-05 0 2.030 2.010 2.040 1.850 2.050 8,537,000 17,021,230 1.9938 1.884 1.866 1.893 1.717 1.903 9,197,745 1.8506 6.84%
2015-01-02 0 1.900 1.880 1.910 1.800 1.920 3,615,000 6,801,900 1.8816 1.764 1.745 1.773 1.671 1.782 3,894,793 1.7464 4.97%
2014-12-31 0 1.810 1.810 1.830 1.780 1.860 1,896,000 3,439,380 1.8140 1.680 1.680 1.699 1.652 1.726 2,042,746 1.6837 -2.16%
2014-12-30 0 1.850 1.840 1.850 1.830 1.890 1,074,000 1,985,970 1.8491 1.717 1.708 1.717 1.699 1.754 1,157,125 1.7163 -1.07%
2014-12-29 0 1.870 1.860 1.870 1.830 1.950 4,526,000 8,498,470 1.8777 1.736 1.726 1.736 1.699 1.810 4,876,302 1.7428 -2.60%
2014-12-24 0 1.920 1.910 1.930 1.830 1.930 5,885,500 11,182,515 1.9000 1.782 1.773 1.791 1.699 1.791 6,341,025 1.7635 4.92%
2014-12-23 0 1.830 1.830 1.840 1.720 1.900 5,752,000 10,386,485 1.8057 1.699 1.699 1.708 1.596 1.764 6,197,192 1.6760 2.23%
2014-12-22 0 1.790 1.780 1.800 1.750 1.820 5,474,000 9,799,730 1.7902 1.661 1.652 1.671 1.624 1.689 5,897,676 1.6616 2.29%
2014-12-19 0 1.750 1.750 1.770 1.740 1.860 5,821,000 10,263,100 1.7631 1.624 1.624 1.643 1.615 1.726 6,271,533 1.6365 -4.89%
2014-12-18 0 1.840 1.820 1.850 1.820 1.980 15,021,000 28,405,615 1.8911 1.708 1.689 1.717 1.689 1.838 16,183,592 1.7552 0.55%
2014-12-17 0 1.830 1.830 1.840 1.740 1.870 7,330,000 13,314,570 1.8164 1.699 1.699 1.708 1.615 1.736 7,897,326 1.6860 2.81%
2014-12-16 0 1.780 1.760 1.770 1.690 1.860 7,541,000 13,510,970 1.7917 1.652 1.634 1.643 1.569 1.726 8,124,657 1.6630 -1.66%
2014-12-15 0 1.810 1.800 1.820 1.660 1.820 6,565,000 11,585,480 1.7647 1.680 1.671 1.689 1.541 1.689 7,073,117 1.6380 4.02%
2014-12-12 0 1.740 1.740 1.760 1.610 1.790 7,248,000 12,505,800 1.7254 1.615 1.615 1.634 1.494 1.661 7,808,979 1.6015 5.45%
2014-12-11 0 1.650 1.640 1.650 1.630 1.770 9,808,000 16,306,150 1.6625 1.531 1.522 1.531 1.513 1.643 10,567,118 1.5431 -7.82%
2014-12-10 0 1.790 1.780 1.790 1.720 1.850 12,576,000 22,588,850 1.7962 1.661 1.652 1.661 1.596 1.717 13,549,355 1.6672 0.00%
2014-12-09 0 1.790 1.780 1.800 1.770 1.940 10,328,000 18,753,900 1.8158 1.661 1.652 1.671 1.643 1.801 11,127,365 1.6854 -9.14%
2014-12-08 0 1.970 1.970 1.990 1.800 1.990 12,753,386 24,372,135 1.9110 1.828 1.828 1.847 1.671 1.847 13,740,470 1.7737 -0.51%
2014-12-05 0 1.980 1.950 1.980 1.950 2.120 8,961,000 17,832,840 1.9901 1.838 1.810 1.838 1.810 1.968 9,654,562 1.8471 -4.81%
2014-12-04 0 2.080 2.080 2.090 2.050 2.140 11,357,000 23,730,100 2.0895 1.931 1.931 1.940 1.903 1.986 12,236,007 1.9394 0.48%
2014-12-03 0 2.070 2.060 2.070 2.020 2.150 7,547,860 15,556,439 2.0610 1.921 1.912 1.921 1.875 1.996 8,132,048 1.9130 -3.72%
2014-12-02 0 2.150 2.150 2.160 2.090 2.190 10,474,000 22,399,800 2.1386 1.996 1.996 2.005 1.940 2.033 11,284,665 1.9850 5.39%
2014-12-01 0 2.040 2.040 2.050 1.960 2.300 32,998,000 68,621,135 2.0796 1.893 1.893 1.903 1.819 2.135 35,551,973 1.9302 -12.82%
2014-11-28 0 2.340 2.340 2.350 2.340 2.620 24,416,925 57,680,967 2.3623 2.172 2.172 2.181 2.172 2.432 26,306,741 2.1926 -11.36%
2014-11-27 0 2.640 2.630 2.640 2.550 2.660 12,907,000 33,440,940 2.5909 2.450 2.441 2.450 2.367 2.469 13,905,973 2.4048 3.53%
2014-11-26 0 2.550 2.540 2.560 2.510 2.620 7,293,000 18,696,975 2.5637 2.367 2.358 2.376 2.330 2.432 7,857,462 2.3795 -1.54%
2014-11-25 0 2.590 2.580 2.590 2.550 2.730 10,493,860 27,370,097 2.6082 2.404 2.395 2.404 2.367 2.534 11,306,062 2.4208 -5.47%
2014-11-24 0 2.740 2.730 2.740 2.730 2.900 10,573,000 29,522,595 2.7923 2.543 2.534 2.543 2.534 2.692 11,391,327 2.5917 1.48%
2014-11-21 0 2.700 2.690 2.710 2.640 2.860 11,357,000 31,156,685 2.7434 2.506 2.497 2.515 2.450 2.655 12,236,007 2.5463 1.89%
2014-11-20 0 2.650 2.640 2.650 2.610 2.750 6,223,100 16,673,515 2.6793 2.460 2.450 2.460 2.423 2.552 6,704,754 2.4868 0.00%
2014-11-19 0 2.650 2.640 2.650 2.550 2.670 4,199,000 11,013,815 2.6230 2.460 2.450 2.460 2.367 2.478 4,523,993 2.4345 2.32%
2014-11-18 0 2.590 2.580 2.590 2.540 2.630 2,468,000 6,373,155 2.5823 2.404 2.395 2.404 2.358 2.441 2,659,018 2.3968 -1.89%
2014-11-17 0 2.640 2.620 2.640 2.580 2.700 3,802,000 10,009,475 2.6327 2.450 2.432 2.450 2.395 2.506 4,096,266 2.4436 2.33%
2014-11-14 0 2.580 2.560 2.570 2.500 2.670 2,713,000 6,979,040 2.5724 2.395 2.376 2.385 2.320 2.478 2,922,980 2.3876 -2.64%
2014-11-13 0 2.650 2.650 2.680 2.600 2.740 1,153,000 3,060,430 2.6543 2.460 2.460 2.487 2.413 2.543 1,242,240 2.4636 -0.75%
2014-11-12 0 2.670 2.660 2.680 2.620 2.760 3,491,000 9,287,195 2.6603 2.478 2.469 2.487 2.432 2.562 3,761,196 2.4692 -0.74%
2014-11-11 0 2.690 2.680 2.690 2.640 2.800 7,677,000 20,666,530 2.6920 2.497 2.487 2.497 2.450 2.599 8,271,183 2.4986 -3.24%
2014-11-10 0 2.780 2.760 2.780 2.750 2.900 17,858,000 50,452,450 2.8252 2.580 2.562 2.580 2.552 2.692 19,240,170 2.6222 -1.77%
2014-11-07 0 2.830 2.830 2.850 2.790 2.980 12,903,498 37,081,044 2.8737 2.627 2.627 2.645 2.590 2.766 13,902,200 2.6673 -1.39%
2014-11-06 0 2.870 2.860 2.870 2.740 2.950 18,024,000 50,765,350 2.8165 2.664 2.655 2.664 2.543 2.738 19,419,018 2.6142 4.74%
2014-11-05 0 2.740 2.730 2.750 2.640 2.760 6,048,000 16,430,595 2.7167 2.543 2.534 2.552 2.450 2.562 6,516,102 2.5215 0.74%
2014-11-04 0 2.720 2.700 2.710 2.550 2.900 8,748,000 23,670,800 2.7059 2.525 2.506 2.515 2.367 2.692 9,425,076 2.5115 6.25%
2014-11-03 0 2.560 2.550 2.560 2.550 2.720 4,718,000 12,401,935 2.6286 2.376 2.367 2.376 2.367 2.525 5,083,163 2.4398 0.79%
2014-10-31 0 2.540 2.530 2.550 2.520 2.630 5,238,000 13,535,390 2.5841 2.358 2.348 2.367 2.339 2.441 5,643,410 2.3984 -0.78%
2014-10-30 0 2.560 2.550 2.560 2.520 2.590 2,826,000 7,194,760 2.5459 2.376 2.367 2.376 2.339 2.404 3,044,726 2.3630 -1.16%
2014-10-29 0 2.590 2.580 2.590 2.520 2.590 7,192,000 18,388,610 2.5568 2.404 2.395 2.404 2.339 2.404 7,748,645 2.3731 1.97%
2014-10-28 0 2.540 2.500 2.540 2.470 2.620 13,326,000 33,503,175 2.5141 2.358 2.320 2.358 2.293 2.432 14,357,403 2.3335 -4.15%
2014-10-27 0 2.650 2.640 2.650 2.470 2.680 24,441,400 63,622,826 2.6031 2.460 2.450 2.460 2.293 2.487 26,333,111 2.4161 8.16%
2014-10-24 0 2.450 2.450 2.460 2.380 2.610 23,146,000 56,575,560 2.4443 2.274 2.274 2.283 2.209 2.423 24,937,450 2.2687 -5.41%
2014-10-23 0 2.590 2.580 2.600 2.510 2.650 10,279,000 26,494,870 2.5776 2.404 2.395 2.413 2.330 2.460 11,074,572 2.3924 0.00%
2014-10-22 0 2.590 2.590 2.600 2.580 2.750 9,425,000 24,790,695 2.6303 2.404 2.404 2.413 2.395 2.552 10,154,474 2.4414 -3.36%
2014-10-21 0 2.680 2.680 2.690 2.640 2.820 17,033,000 46,305,041 2.7185 2.487 2.487 2.497 2.450 2.617 18,351,317 2.5233 -0.37%
2014-10-20 0 2.690 2.680 2.700 2.660 2.860 13,419,000 36,473,463 2.7180 2.497 2.487 2.506 2.469 2.655 14,457,601 2.5228 -3.58%
2014-10-17 0 2.790 2.780 2.790 2.630 2.900 19,234,130 52,976,505 2.7543 2.590 2.580 2.590 2.441 2.692 20,722,809 2.5564 -3.46%
2014-10-16 0 2.890 2.890 2.900 2.840 3.060 9,876,440 28,825,773 2.9186 2.682 2.682 2.692 2.636 2.840 10,640,855 2.7090 -7.96%
2014-10-15 0 3.140 3.110 3.140 3.060 3.260 5,971,000 18,829,485 3.1535 2.914 2.887 2.914 2.840 3.026 6,433,142 2.9269 -3.68%
2014-10-14 0 3.260 3.240 3.260 3.210 3.310 3,337,000 10,891,330 3.2638 3.026 3.007 3.026 2.979 3.072 3,595,276 3.0293 0.31%
2014-10-13 0 3.250 3.250 3.260 3.200 3.320 5,363,000 17,338,150 3.2329 3.017 3.017 3.026 2.970 3.081 5,778,084 3.0007 -1.52%
2014-10-10 0 3.300 3.290 3.300 3.280 3.490 10,145,000 33,618,430 3.3138 3.063 3.054 3.063 3.044 3.239 10,930,201 3.0757 -5.44%
2014-10-09 0 3.490 3.490 3.500 3.480 3.560 15,735,000 55,016,495 3.4964 3.239 3.239 3.249 3.230 3.304 16,952,854 3.2453 0.29%
2014-10-08 0 3.480 3.470 3.480 3.380 3.560 7,053,000 24,514,870 3.4758 3.230 3.221 3.230 3.137 3.304 7,598,887 3.2261 -0.57%
2014-10-07 0 3.500 3.480 3.500 3.340 3.510 17,108,000 59,476,715 3.4765 3.249 3.230 3.249 3.100 3.258 18,432,122 3.2268 2.64%
2014-10-06 0 3.410 3.400 3.410 3.200 3.440 18,647,000 61,634,495 3.3053 3.165 3.156 3.165 2.970 3.193 20,090,237 3.0679 5.57%
2014-10-03 0 3.230 3.230 3.250 3.110 3.310 8,868,000 28,659,337 3.2318 2.998 2.998 3.017 2.887 3.072 9,554,364 2.9996 -2.12%
2014-09-30 0 3.300 3.300 3.310 3.210 3.360 8,649,900 28,799,627 3.3295 3.063 3.063 3.072 2.979 3.119 9,319,383 3.0903 -1.79%
2014-09-29 0 3.360 3.360 3.370 3.140 3.520 7,490,000 25,287,200 3.3761 3.119 3.119 3.128 2.914 3.267 8,069,710 3.1336 -4.55%
2014-09-26 0 3.520 3.510 3.520 3.510 3.750 5,845,000 20,948,720 3.5840 3.267 3.258 3.267 3.258 3.481 6,297,390 3.3266 -4.86%
2014-09-25 0 3.700 3.700 3.740 3.680 3.900 7,908,000 29,577,526 3.7402 3.434 3.434 3.471 3.416 3.620 8,520,062 3.4715 -3.65%
2014-09-24 0 3.840 3.830 3.840 3.820 3.900 5,141,000 19,817,924 3.8549 3.564 3.555 3.564 3.546 3.620 5,538,902 3.5780 0.52%
2014-09-23 0 3.820 3.810 3.820 3.750 3.850 2,980,000 11,320,050 3.7987 3.546 3.536 3.546 3.481 3.573 3,210,645 3.5258 0.53%
2014-09-22 0 3.800 3.800 3.810 3.800 3.960 3,377,000 12,999,460 3.8494 3.527 3.527 3.536 3.527 3.676 3,638,372 3.5729 -2.81%
2014-09-19 0 3.910 3.910 3.950 3.790 3.950 5,863,000 22,651,755 3.8635 3.629 3.629 3.666 3.518 3.666 6,316,783 3.5860 2.62%
2014-09-18 0 3.810 3.810 3.820 3.720 3.970 9,170,000 34,861,480 3.8017 3.536 3.536 3.546 3.453 3.685 9,879,738 3.5286 2.14%
2014-09-17 0 3.730 3.720 3.730 3.710 3.900 4,842,000 18,289,368 3.7772 3.462 3.453 3.462 3.443 3.620 5,216,760 3.5059 -3.37%
2014-09-16 0 3.860 3.840 3.860 3.830 3.890 3,703,000 14,276,430 3.8554 3.583 3.564 3.583 3.555 3.611 3,989,604 3.5784 0.78%
2014-09-15 0 3.830 3.830 3.840 3.780 3.960 8,787,000 33,687,155 3.8337 3.555 3.555 3.564 3.508 3.676 9,467,095 3.5583 -1.54%
2014-09-12 0 3.890 3.890 3.900 3.880 4.070 7,864,000 30,681,570 3.9015 3.611 3.611 3.620 3.601 3.778 8,472,656 3.6212 -3.47%
2014-09-11 0 4.030 4.020 4.030 4.000 4.230 4,270,000 17,250,100 4.0398 3.740 3.731 3.740 3.713 3.926 4,600,489 3.7496 -3.36%
2014-09-10 0 4.170 4.160 4.180 4.160 4.200 1,842,000 7,695,070 4.1776 3.870 3.861 3.880 3.861 3.898 1,984,567 3.8775 -0.95%
2014-09-08 0 4.210 4.210 4.220 4.140 4.230 3,361,000 14,116,660 4.2001 3.908 3.908 3.917 3.843 3.926 3,621,134 3.8984 1.69%
2014-09-05 0 4.140 4.130 4.140 4.130 4.200 2,625,000 10,894,250 4.1502 3.843 3.833 3.843 3.833 3.898 2,828,169 3.8521 -0.24%
2014-09-04 0 4.150 4.140 4.150 4.140 4.220 3,810,000 15,895,080 4.1719 3.852 3.843 3.852 3.843 3.917 4,104,886 3.8722 0.24%
2014-09-03 0 4.140 4.130 4.160 4.100 4.200 4,117,000 17,028,100 4.1360 3.843 3.833 3.861 3.805 3.898 4,435,647 3.8389 0.00%
2014-09-02 0 4.140 4.130 4.140 4.110 4.200 5,892,000 24,341,373 4.1313 3.843 3.833 3.843 3.815 3.898 6,348,028 3.8345 0.49%
2014-09-01 0 4.120 4.110 4.160 4.100 4.240 6,148,000 25,326,152 4.1194 3.824 3.815 3.861 3.805 3.935 6,623,842 3.8235 -1.90%
2014-08-29 0 4.200 4.200 4.210 4.090 4.250 16,240,000 68,037,441 4.1895 3.898 3.898 3.908 3.796 3.945 17,496,940 3.8885 -0.24%
2014-08-28 0 4.210 4.200 4.210 4.150 4.230 19,504,300 82,159,434 4.2124 3.908 3.898 3.908 3.852 3.926 21,013,890 3.9098 -0.47%
2014-08-27 0 4.230 4.230 4.240 4.200 4.290 8,116,000 34,424,055 4.2415 3.926 3.926 3.935 3.898 3.982 8,744,161 3.9368 -0.24%
2014-08-26 0 4.240 4.220 4.230 4.200 4.310 9,803,000 41,633,310 4.2470 3.935 3.917 3.926 3.898 4.000 10,561,731 3.9419 0.95%
2014-08-25 0 4.200 4.200 4.210 4.160 4.320 9,362,482 39,246,351 4.1919 3.898 3.898 3.908 3.861 4.010 10,087,118 3.8907 -2.10%
2014-08-22 0 4.290 4.290 4.300 4.150 4.310 3,736,000 15,844,995 4.2412 3.982 3.982 3.991 3.852 4.000 4,025,158 3.9365 1.90%
2014-08-21 0 4.210 4.200 4.230 4.180 4.250 1,905,000 8,030,960 4.2157 3.908 3.898 3.926 3.880 3.945 2,052,443 3.9129 -0.24%
2014-08-20 0 4.220 4.210 4.220 4.180 4.270 3,939,000 16,661,965 4.2300 3.917 3.908 3.917 3.880 3.963 4,243,870 3.9261 -1.17%
2014-08-19 0 4.270 4.260 4.270 4.210 4.300 1,874,000 7,991,765 4.2645 3.963 3.954 3.963 3.908 3.991 2,019,043 3.9582 0.71%
2014-08-18 0 4.240 4.230 4.250 4.190 4.430 4,373,000 18,617,025 4.2573 3.935 3.926 3.945 3.889 4.112 4,711,461 3.9514 -4.29%
2014-08-15 0 4.430 4.420 4.430 4.180 4.480 7,749,000 33,917,315 4.3770 4.112 4.102 4.112 3.880 4.158 8,348,756 4.0626 6.75%
2014-08-14 0 4.150 4.150 4.160 4.110 4.180 2,854,253 11,816,419 4.1399 3.852 3.852 3.861 3.815 3.880 3,075,166 3.8425 0.73%
2014-08-13 0 4.120 4.120 4.150 4.100 4.190 2,426,000 9,986,830 4.1166 3.824 3.824 3.852 3.805 3.889 2,613,767 3.8209 0.00%
2014-08-12 0 4.120 4.110 4.120 4.100 4.160 6,217,353 25,587,767 4.1155 3.824 3.815 3.824 3.805 3.861 6,698,562 3.8199 0.24%
2014-08-11 0 4.110 4.110 4.120 4.100 4.240 2,510,000 10,347,631 4.1226 3.815 3.815 3.824 3.805 3.935 2,704,268 3.8264 -0.24%
2014-08-08 0 4.120 4.110 4.140 4.110 4.290 5,681,000 23,636,405 4.1606 3.824 3.815 3.843 3.815 3.982 6,120,697 3.8617 -2.60%
2014-08-07 0 4.230 4.230 4.240 4.140 4.340 12,186,213 51,572,955 4.2321 3.926 3.926 3.935 3.843 4.028 13,129,399 3.9281 -1.63%
2014-08-06 0 4.300 4.310 4.330 4.220 4.390 18,964,500 81,669,310 4.3064 3.991 4.000 4.019 3.917 4.075 20,432,311 3.9971 -2.27%
2014-08-05 0 4.400 4.400 4.410 4.350 4.420 4,313,000 18,918,810 4.3865 4.084 4.084 4.093 4.038 4.102 4,646,817 4.0713 -0.23%
2014-08-04 0 4.410 4.410 4.420 4.390 4.520 6,970,976 30,864,255 4.4275 4.093 4.093 4.102 4.075 4.195 7,510,514 4.1095 -2.00%
2014-08-01 0 4.500 4.480 4.500 4.320 4.590 9,937,000 44,516,340 4.4799 4.177 4.158 4.177 4.010 4.260 10,706,102 4.1580 2.74%
2014-07-31 0 4.380 4.370 4.380 4.300 4.430 4,360,000 19,114,750 4.3841 4.065 4.056 4.065 3.991 4.112 4,697,454 4.0692 0.69%
2014-07-30 0 4.350 4.310 4.360 4.100 4.430 7,219,000 31,197,367 4.3216 4.038 4.000 4.047 3.805 4.112 7,777,735 4.0111 4.57%
2014-07-29 0 4.160 4.150 4.160 4.100 4.230 6,219,000 25,754,232 4.1412 3.861 3.852 3.861 3.805 3.926 6,700,337 3.8437 0.24%
2014-07-28 0 4.150 4.160 4.170 4.100 4.300 9,981,000 41,656,475 4.1736 3.852 3.861 3.870 3.805 3.991 10,753,507 3.8738 -2.81%
2014-07-25 0 4.270 4.270 4.280 4.260 4.340 5,544,750 23,717,990 4.2776 3.963 3.963 3.973 3.954 4.028 5,973,901 3.9703 0.47%
2014-07-24 0 4.250 4.250 4.260 4.140 4.280 4,311,000 18,215,510 4.2254 3.945 3.945 3.954 3.843 3.973 4,644,662 3.9218 2.66%
2014-07-23 0 4.140 4.120 4.150 4.070 4.150 3,706,481 15,259,148 4.1169 3.843 3.824 3.852 3.778 3.852 3,993,354 3.8211 1.97%
2014-07-22 0 4.060 4.070 4.080 3.920 4.070 11,522,000 45,930,752 3.9864 3.768 3.778 3.787 3.638 3.778 12,413,777 3.7000 1.50%
2014-07-21 0 4.000 3.980 4.000 3.910 4.050 2,945,000 11,683,130 3.9671 3.713 3.694 3.713 3.629 3.759 3,172,937 3.6821 0.00%
2014-07-18 0 4.000 3.990 4.000 3.970 4.150 6,472,750 25,983,780 4.0143 3.713 3.703 3.713 3.685 3.852 6,973,727 3.7260 -3.61%
2014-07-17 0 4.150 4.130 4.150 4.110 4.240 4,109,000 17,123,183 4.1672 3.852 3.833 3.852 3.815 3.935 4,427,028 3.8679 -0.24%
2014-07-16 0 4.160 4.150 4.200 4.100 4.350 8,294,000 35,078,070 4.2293 3.861 3.852 3.898 3.805 4.038 8,935,937 3.9255 -3.48%
2014-07-15 0 4.310 4.300 4.310 4.260 4.390 5,724,000 24,640,230 4.3047 4.000 3.991 4.000 3.954 4.075 6,167,025 3.9955 -0.46%
2014-07-14 0 4.330 4.330 4.380 4.250 4.450 4,075,000 17,550,479 4.3069 4.019 4.019 4.065 3.945 4.130 4,390,396 3.9975 0.70%
2014-07-11 0 4.300 4.300 4.330 4.290 4.380 4,684,200 20,167,004 4.3053 3.991 3.991 4.019 3.982 4.065 5,046,747 3.9960 -0.92%
2014-07-10 0 4.340 4.340 4.360 4.250 4.420 2,886,000 12,535,820 4.3437 4.028 4.028 4.047 3.945 4.102 3,109,370 4.0316 0.00%
2014-07-09 0 4.340 4.320 4.340 4.280 4.430 5,870,000 25,480,320 4.3408 4.028 4.010 4.028 3.973 4.112 6,324,325 4.0289 -1.36%
2014-07-08 0 4.400 4.390 4.420 4.370 4.530 6,983,000 31,050,718 4.4466 4.084 4.075 4.102 4.056 4.205 7,523,469 4.1272 -1.35%
2014-07-07 0 4.460 4.460 4.470 4.360 4.490 13,713,000 60,875,140 4.4392 4.140 4.140 4.149 4.047 4.167 14,774,356 4.1203 3.48%
2014-07-04 0 4.310 4.300 4.310 4.080 4.350 8,749,405 37,169,178 4.2482 4.000 3.991 4.000 3.787 4.038 9,426,590 3.9430 2.38%
2014-07-03 0 4.210 4.210 4.230 3.960 4.330 13,935,000 57,525,883 4.1282 3.908 3.908 3.926 3.676 4.019 15,013,538 3.8316 7.12%
2014-07-02 0 3.930 3.920 3.930 3.880 3.970 3,525,000 13,849,295 3.9289 3.648 3.638 3.648 3.601 3.685 3,797,827 3.6466 2.08%
2014-06-30 0 3.850 3.850 3.890 3.850 3.950 2,421,000 9,439,060 3.8988 3.573 3.573 3.611 3.573 3.666 2,608,380 3.6187 -1.28%
2014-06-27 0 3.900 3.890 3.900 3.870 3.980 5,516,200 21,494,442 3.8966 3.620 3.611 3.620 3.592 3.694 5,943,142 3.6167 -1.27%
2014-06-26 0 3.950 3.940 3.950 3.920 4.080 7,964,405 31,489,998 3.9538 3.666 3.657 3.666 3.638 3.787 8,580,832 3.6698 -1.25%
2014-06-25 0 4.000 3.990 4.000 3.990 4.130 6,097,000 24,615,068 4.0372 3.713 3.703 3.713 3.703 3.833 6,568,894 3.7472 -2.91%
2014-06-24 0 4.120 4.130 4.140 4.060 4.160 4,120,000 16,997,040 4.1255 3.824 3.833 3.843 3.768 3.861 4,438,879 3.8291 0.24%
2014-06-23 0 4.110 4.100 4.110 4.040 4.250 3,041,050 12,585,240 4.1385 3.815 3.805 3.815 3.750 3.945 3,276,421 3.8412 -4.86%
2014-06-20 0 4.320 4.260 4.310 4.190 4.330 4,381,000 18,701,690 4.2688 4.010 3.954 4.000 3.889 4.019 4,720,080 3.9622 2.86%
2014-06-19 0 4.200 4.170 4.240 4.100 4.250 3,003,000 12,571,150 4.1862 3.898 3.870 3.935 3.805 3.945 3,235,426 3.8855 1.45%
2014-06-18 0 4.140 4.140 4.150 4.070 4.210 2,341,600 9,746,977 4.1625 3.843 3.843 3.852 3.778 3.908 2,522,835 3.8635 1.72%
2014-06-17 0 4.070 4.070 4.110 4.040 4.130 3,446,100 14,033,063 4.0722 3.778 3.778 3.815 3.750 3.833 3,712,821 3.7796 -1.21%
2014-06-16 0 4.120 4.140 4.150 4.080 4.200 5,029,000 20,699,832 4.1161 3.824 3.843 3.852 3.787 3.898 5,418,234 3.8204 -0.24%
2014-06-13 0 4.130 4.140 4.150 4.130 4.380 3,694,000 15,627,927 4.2306 3.833 3.843 3.852 3.833 4.065 3,979,907 3.9267 -4.84%
2014-06-12 0 4.340 4.330 4.350 4.320 4.420 4,866,000 21,241,589 4.3653 4.028 4.019 4.038 4.010 4.102 5,242,618 4.0517 -1.36%
2014-06-11 0 4.400 4.370 4.400 4.350 4.440 4,465,000 19,613,526 4.3927 4.084 4.056 4.084 4.038 4.121 4,810,581 4.0772 1.15%
2014-06-10 0 4.350 4.330 4.360 4.320 4.520 1,802,000 7,895,620 4.3816 4.038 4.019 4.047 4.010 4.195 1,941,471 4.0668 -3.55%
2014-06-09 0 4.510 4.500 4.510 4.480 4.600 1,756,000 7,928,029 4.5148 4.186 4.177 4.186 4.158 4.270 1,891,911 4.1905 -1.31%
2014-06-06 0 4.570 4.560 4.570 4.530 4.650 1,163,000 5,319,090 4.5736 4.242 4.232 4.242 4.205 4.316 1,253,014 4.2450 -0.65%
2014-06-05 0 4.600 4.580 4.600 4.540 4.680 2,021,000 9,271,965 4.5878 4.270 4.251 4.270 4.214 4.344 2,177,421 4.2582 1.10%
2014-06-04 0 4.550 4.540 4.560 4.540 4.780 3,292,000 15,251,955 4.6330 4.223 4.214 4.232 4.214 4.437 3,546,794 4.3002 0.22%
2014-06-03 0 4.540 4.510 4.540 4.480 4.690 3,681,000 16,703,200 4.5377 4.214 4.186 4.214 4.158 4.353 3,965,901 4.2117 -1.30%
2014-05-30 0 4.600 4.600 4.640 4.420 4.670 5,130,000 23,265,545 4.5352 4.270 4.270 4.307 4.102 4.335 5,527,051 4.2094 1.32%
2014-05-29 0 4.540 4.520 4.540 4.520 4.780 4,349,600 20,091,825 4.6192 4.214 4.195 4.214 4.195 4.437 4,686,249 4.2874 -2.99%
2014-05-28 0 4.680 4.650 4.700 4.420 4.700 9,811,000 45,099,657 4.5968 4.344 4.316 4.362 4.102 4.362 10,570,350 4.2666 5.41%
2014-05-27 0 4.440 4.440 4.450 4.410 4.500 4,290,600 19,069,265 4.4444 4.121 4.121 4.130 4.093 4.177 4,622,683 4.1252 -1.77%
2014-05-26 0 4.520 4.490 4.520 4.410 4.600 2,910,000 13,080,352 4.4950 4.195 4.167 4.195 4.093 4.270 3,135,228 4.1721 -0.22%
2014-05-23 0 4.530 4.500 4.520 4.470 4.760 7,000,000 32,188,150 4.5983 4.205 4.177 4.195 4.149 4.418 7,541,785 4.2680 -1.09%
2014-05-22 0 4.580 4.570 4.580 4.260 4.650 13,251,287 59,109,679 4.4607 4.251 4.242 4.251 3.954 4.316 14,276,908 4.1402 8.53%
2014-05-21 0 4.220 4.210 4.240 4.110 4.260 2,896,000 12,173,700 4.2036 3.917 3.908 3.935 3.815 3.954 3,120,144 3.9016 1.44%
2014-05-20 0 4.160 4.130 4.160 4.010 4.390 5,101,000 21,080,260 4.1326 3.861 3.833 3.861 3.722 4.075 5,495,806 3.8357 4.18%
2014-05-19 0 4.070 4.050 4.080 4.030 4.190 2,834,000 11,660,348 4.1144 3.706 3.688 3.715 3.670 3.815 3,112,225 3.7466 -2.63%
2014-05-16 0 4.180 4.180 4.190 4.080 4.200 3,506,000 14,507,365 4.1379 3.806 3.806 3.815 3.715 3.825 3,850,198 3.7680 -0.71%
2014-05-15 0 4.210 4.200 4.210 4.070 4.250 3,241,000 13,596,150 4.1950 3.834 3.825 3.834 3.706 3.870 3,559,182 3.8200 1.20%
2014-05-14 0 4.160 4.140 4.160 4.070 4.250 2,955,720 12,221,309 4.1348 3.788 3.770 3.788 3.706 3.870 3,245,895 3.7652 -0.24%
2014-05-13 0 4.170 4.160 4.170 4.090 4.240 12,932,000 53,943,787 4.1713 3.797 3.788 3.797 3.724 3.861 14,201,587 3.7984 3.22%
2014-05-12 0 4.040 4.040 4.050 3.820 4.050 2,738,600 10,859,340 3.9653 3.679 3.679 3.688 3.479 3.688 3,007,460 3.6108 5.48%
2014-05-09 0 3.830 3.830 3.840 3.800 3.900 3,670,500 14,087,180 3.8379 3.488 3.488 3.497 3.460 3.551 4,030,848 3.4948 -0.26%
2014-05-08 0 3.840 3.820 3.860 3.810 3.970 7,651,700 29,673,734 3.8781 3.497 3.479 3.515 3.469 3.615 8,402,899 3.5314 -1.29%
2014-05-07 0 3.890 3.880 3.900 3.820 4.040 9,949,100 38,759,797 3.8958 3.542 3.533 3.551 3.479 3.679 10,925,844 3.5475 -2.75%
2014-05-05 0 4.000 3.990 4.010 3.880 4.050 4,297,300 17,091,996 3.9774 3.642 3.633 3.652 3.533 3.688 4,719,183 3.6218 -0.74%
2014-05-02 0 4.030 4.020 4.050 3.960 4.090 5,627,400 22,609,908 4.0178 3.670 3.661 3.688 3.606 3.724 6,179,865 3.6586 -0.25%
2014-04-30 0 4.040 4.030 4.050 3.940 4.150 5,743,200 23,343,599 4.0646 3.679 3.670 3.688 3.588 3.779 6,307,033 3.7012 1.25%
2014-04-29 0 3.990 3.990 4.000 3.970 4.250 5,101,000 20,507,940 4.0204 3.633 3.633 3.642 3.615 3.870 5,601,786 3.6610 -3.62%
2014-04-28 0 4.140 4.140 4.170 4.120 4.350 2,825,000 11,815,555 4.1825 3.770 3.770 3.797 3.752 3.961 3,102,342 3.8086 -6.12%
2014-04-25 0 4.410 4.390 4.410 4.350 4.560 6,409,000 28,118,042 4.3873 4.016 3.998 4.016 3.961 4.152 7,038,198 3.9951 -2.00%
2014-04-24 0 4.500 4.470 4.500 4.210 4.530 9,222,000 40,792,295 4.4234 4.098 4.070 4.098 3.834 4.125 10,127,361 4.0279 0.00%
2014-04-23 0 4.500 4.490 4.520 4.160 4.590 15,673,000 69,524,960 4.4360 4.098 4.089 4.116 3.788 4.180 17,211,682 4.0394 8.96%
2014-04-22 0 4.130 4.100 4.120 3.850 4.150 13,086,000 53,032,490 4.0526 3.761 3.733 3.752 3.506 3.779 14,370,706 3.6903 6.99%
2014-04-17 0 3.860 3.860 3.870 3.760 3.920 5,645,660 21,876,746 3.8750 3.515 3.515 3.524 3.424 3.570 6,199,917 3.5286 0.26%
2014-04-16 0 3.850 3.840 3.850 3.780 3.900 2,883,000 11,002,670 3.8164 3.506 3.497 3.506 3.442 3.551 3,166,036 3.4752 0.79%
2014-04-15 0 3.820 3.810 3.830 3.740 3.970 8,332,000 31,916,345 3.8306 3.479 3.469 3.488 3.406 3.615 9,149,986 3.4881 -0.78%
2014-04-14 0 3.850 3.850 3.860 3.820 4.160 10,607,000 42,007,660 3.9604 3.506 3.506 3.515 3.479 3.788 11,648,332 3.6063 -6.10%
2014-04-11 0 4.100 4.100 4.110 4.000 4.120 3,544,000 14,459,145 4.0799 3.733 3.733 3.743 3.642 3.752 3,891,929 3.7152 0.24%
2014-04-10 0 4.090 4.090 4.110 4.060 4.200 4,411,000 18,210,078 4.1283 3.724 3.724 3.743 3.697 3.825 4,844,046 3.7593 0.49%
2014-04-09 0 4.070 4.060 4.070 4.020 4.160 12,217,116 50,015,134 4.0939 3.706 3.697 3.706 3.661 3.788 13,416,520 3.7279 -0.73%
2014-04-08 0 4.100 4.100 4.110 4.050 4.320 7,054,000 29,390,533 4.1665 3.733 3.733 3.743 3.688 3.934 7,746,520 3.7940 -5.09%
2014-04-07 0 4.320 4.320 4.340 4.300 4.420 5,521,630 24,048,029 4.3552 3.934 3.934 3.952 3.916 4.025 6,063,711 3.9659 -0.69%
2014-04-04 0 4.350 4.340 4.350 4.330 4.530 3,617,000 15,894,610 4.3944 3.961 3.952 3.961 3.943 4.125 3,972,096 4.0016 -2.90%
2014-04-03 0 4.480 4.480 4.490 4.320 4.570 6,299,220 28,109,106 4.4623 4.079 4.079 4.089 3.934 4.161 6,917,640 4.0634 2.99%
2014-04-02 0 4.350 4.350 4.360 4.290 4.550 10,802,000 47,093,900 4.3597 3.961 3.961 3.970 3.906 4.143 11,862,476 3.9700 1.16%
2014-04-01 0 4.300 4.300 4.310 4.250 4.360 5,677,000 24,393,588 4.2969 3.916 3.916 3.925 3.870 3.970 6,234,334 3.9128 0.94%
2014-03-31 0 4.260 4.260 4.270 4.170 4.450 9,841,318 41,658,513 4.2330 3.879 3.879 3.888 3.797 4.052 10,807,480 3.8546 0.00%
2014-03-28 0 4.260 4.260 4.270 4.200 4.310 9,472,000 40,196,225 4.2437 3.879 3.879 3.888 3.825 3.925 10,401,905 3.8643 -1.16%
2014-03-27 0 4.310 4.300 4.340 4.250 4.490 27,633,000 121,550,195 4.3987 3.925 3.916 3.952 3.870 4.089 30,345,844 4.0055 2.38%
2014-03-26 0 4.210 4.210 4.220 4.100 4.310 31,148,000 131,411,208 4.2189 3.834 3.834 3.843 3.733 3.925 34,205,926 3.8418 3.44%
2014-03-25 0 4.070 4.060 4.090 3.970 4.440 40,633,900 169,297,999 4.1664 3.706 3.697 3.724 3.615 4.043 44,623,095 3.7940 -4.24%
2014-03-24 0 4.250 4.220 4.230 3.920 5.120 66,090,000 277,433,545 4.1978 3.870 3.843 3.852 3.570 4.662 72,578,324 3.8225 -19.35%
2014-03-21 0 5.270 5.290 5.360 5.230 5.600 8,441,000 45,355,215 5.3732 4.799 4.817 4.881 4.762 5.099 9,269,687 4.8929 -2.77%
2014-03-20 0 5.420 5.410 5.440 5.380 5.620 4,326,000 23,906,320 5.5262 4.935 4.926 4.954 4.899 5.118 4,750,701 5.0322 -2.87%
2014-03-19 0 5.580 5.600 5.610 5.550 5.730 4,774,000 26,817,010 5.6173 5.081 5.099 5.108 5.054 5.218 5,242,683 5.1151 -0.36%
2014-03-18 0 5.600 5.600 5.610 5.550 5.680 2,174,000 12,165,620 5.5960 5.099 5.099 5.108 5.054 5.172 2,387,430 5.0957 -0.36%
2014-03-17 0 5.620 5.610 5.620 5.570 5.770 1,760,000 9,941,541 5.6486 5.118 5.108 5.118 5.072 5.254 1,932,786 5.1436 -2.43%
2014-03-14 0 5.760 5.760 5.770 5.550 5.780 2,801,000 15,811,575 5.6450 5.245 5.245 5.254 5.054 5.263 3,075,986 5.1403 0.70%
2014-03-13 0 5.720 5.750 5.770 5.700 5.860 1,674,000 9,605,235 5.7379 5.209 5.236 5.254 5.190 5.336 1,838,343 5.2249 0.35%
2014-03-12 0 5.700 5.710 5.740 5.700 5.890 4,070,000 23,704,650 5.8242 5.190 5.200 5.227 5.190 5.363 4,469,568 5.3036 -3.39%
2014-03-11 0 5.900 5.880 5.930 5.800 5.990 2,892,000 16,973,120 5.8690 5.373 5.354 5.400 5.281 5.455 3,175,919 5.3443 1.72%
2014-03-10 0 5.800 5.770 5.800 5.760 5.920 2,091,000 12,198,686 5.8339 5.281 5.254 5.281 5.245 5.391 2,296,282 5.3124 -1.69%
2014-03-07 0 5.900 5.880 5.900 5.860 6.080 6,584,000 38,961,035 5.9175 5.373 5.354 5.373 5.336 5.536 7,230,378 5.3885 -1.17%
2014-03-06 0 5.970 5.980 5.990 5.720 5.990 6,208,000 36,563,367 5.8897 5.436 5.445 5.455 5.209 5.455 6,817,465 5.3632 3.83%
2014-03-05 0 5.750 5.710 5.750 5.690 5.930 2,750,600 15,943,638 5.7964 5.236 5.200 5.236 5.181 5.400 3,020,638 5.2782 -1.54%
2014-03-04 0 5.840 5.840 5.850 5.640 5.850 4,653,232 26,929,146 5.7872 5.318 5.318 5.327 5.136 5.327 5,110,059 5.2698 4.10%
2014-03-03 0 5.610 5.590 5.620 5.560 5.710 7,398,000 41,638,486 5.6283 5.108 5.090 5.118 5.063 5.200 8,124,292 5.1252 -1.58%
2014-02-28 0 5.700 5.650 5.700 5.630 5.780 3,900,509 22,186,985 5.6882 5.190 5.145 5.190 5.127 5.263 4,283,438 5.1797 -0.70%
2014-02-27 0 5.740 5.680 5.750 5.650 5.900 13,897,724 79,958,534 5.7534 5.227 5.172 5.236 5.145 5.373 15,262,120 5.2390 0.00%
2014-02-26 0 5.740 5.740 5.750 5.710 6.040 5,843,000 33,801,089 5.7849 5.227 5.227 5.236 5.200 5.500 6,416,631 5.2677 -5.12%
2014-02-25 0 6.050 6.060 6.080 5.900 6.300 5,227,000 31,409,840 6.0092 5.509 5.518 5.536 5.373 5.737 5,740,156 5.4719 2.37%
2014-02-24 0 5.910 5.890 5.910 5.860 6.030 2,165,000 12,786,328 5.9059 5.382 5.363 5.382 5.336 5.491 2,377,547 5.3779 -2.96%
2014-02-21 0 6.090 6.080 6.090 6.010 6.450 2,816,000 17,214,312 6.1130 5.546 5.536 5.546 5.473 5.873 3,092,458 5.5665 -4.69%
2014-02-20 0 6.390 6.380 6.400 6.310 6.540 3,549,000 22,601,720 6.3685 5.819 5.810 5.828 5.746 5.955 3,897,420 5.7991 1.11%
2014-02-19 0 6.320 6.320 6.340 6.150 6.470 8,505,000 54,055,565 6.3557 5.755 5.755 5.773 5.600 5.892 9,339,970 5.7876 3.10%
2014-02-18 0 6.130 6.120 6.130 5.980 6.150 2,335,000 14,201,850 6.0822 5.582 5.573 5.582 5.445 5.600 2,564,236 5.5384 1.49%
2014-02-17 0 6.040 6.000 6.040 5.900 6.080 2,801,000 16,711,641 5.9663 5.500 5.464 5.500 5.373 5.536 3,075,986 5.4329 0.67%
2014-02-14 0 6.000 6.010 6.020 5.770 6.060 6,170,000 36,440,880 5.9061 5.464 5.473 5.482 5.254 5.518 6,775,734 5.3781 4.35%
2014-02-13 0 5.750 5.750 5.760 5.560 5.810 3,489,766 19,989,432 5.7280 5.236 5.236 5.245 5.063 5.291 3,832,371 5.2159 2.86%
2014-02-12 0 5.590 5.570 5.580 5.570 5.860 2,682,000 15,229,502 5.6784 5.090 5.072 5.081 5.072 5.336 2,945,303 5.1708 -3.62%
2014-02-11 0 5.800 5.790 5.810 5.670 5.890 3,727,000 21,438,805 5.7523 5.281 5.272 5.291 5.163 5.363 4,092,895 5.2381 -1.53%
2014-02-10 0 5.890 5.880 5.920 5.700 5.930 2,443,000 14,347,214 5.8728 5.363 5.354 5.391 5.190 5.400 2,682,839 5.3478 4.06%
2014-02-07 0 5.660 5.640 5.660 5.560 5.890 3,524,000 19,865,700 5.6373 5.154 5.136 5.154 5.063 5.363 3,869,965 5.1333 -0.18%
2014-02-06 0 5.670 5.630 5.670 5.450 5.750 5,601,223 31,364,477 5.5996 5.163 5.127 5.163 4.963 5.236 6,151,118 5.0990 0.53%
2014-02-05 0 5.640 5.630 5.660 5.640 5.970 3,645,000 20,979,045 5.7556 5.136 5.127 5.154 5.136 5.436 4,002,844 5.2410 -1.40%
2014-02-04 0 5.720 5.710 5.760 5.500 5.860 6,075,000 34,840,525 5.7351 5.209 5.200 5.245 5.008 5.336 6,671,407 5.2224 -3.70%
2014-01-30 0 5.940 5.920 5.980 5.850 6.190 7,670,000 45,486,561 5.9305 5.409 5.391 5.445 5.327 5.637 8,422,995 5.4003 -5.56%
2014-01-29 0 6.290 6.280 6.300 5.880 6.340 3,906,600 23,757,337 6.0813 5.728 5.719 5.737 5.354 5.773 4,290,127 5.5377 7.52%
2014-01-28 0 5.850 5.820 5.840 5.790 6.000 3,507,000 20,629,286 5.8823 5.327 5.300 5.318 5.272 5.464 3,851,296 5.3565 -0.17%
2014-01-27 0 5.860 5.830 5.860 5.720 6.230 6,800,200 39,841,887 5.8589 5.336 5.309 5.336 5.209 5.673 7,467,803 5.3352 -6.39%
2014-01-24 0 6.260 6.250 6.260 6.220 6.480 3,302,000 20,936,621 6.3406 5.700 5.691 5.700 5.664 5.901 3,626,171 5.7738 0.00%
2014-01-23 0 6.260 6.260 6.320 6.200 6.450 4,704,000 29,809,472 6.3370 5.700 5.700 5.755 5.646 5.873 5,165,811 5.7705 -2.95%
2014-01-22 0 6.450 6.440 6.450 6.360 6.640 2,488,000 16,023,175 6.4402 5.873 5.864 5.873 5.791 6.046 2,732,257 5.8644 -1.38%
2014-01-21 0 6.540 6.530 6.540 6.390 6.950 9,060,000 59,743,620 6.5942 5.955 5.946 5.955 5.819 6.329 9,949,457 6.0047 -5.49%
2014-01-20 0 6.920 6.910 6.920 6.730 6.980 3,843,850 26,556,285 6.9088 6.301 6.292 6.301 6.128 6.356 4,221,216 6.2911 0.00%
2014-01-17 0 6.920 6.900 6.920 6.880 7.010 2,519,000 17,453,540 6.9288 6.301 6.283 6.301 6.265 6.383 2,766,300 6.3093 -1.00%
2014-01-16 0 6.990 6.980 7.000 6.750 7.010 7,587,600 52,433,362 6.9104 6.365 6.356 6.374 6.147 6.383 8,332,506 6.2926 2.95%
2014-01-15 0 6.790 6.780 6.800 6.610 6.810 3,985,000 26,773,080 6.7185 6.183 6.174 6.192 6.019 6.201 4,376,224 6.1179 0.89%
2014-01-14 0 6.730 6.720 6.730 6.250 6.760 4,261,600 27,669,264 6.4927 6.128 6.119 6.128 5.691 6.156 4,679,979 5.9123 3.86%
2014-01-13 0 6.480 6.470 6.480 6.250 6.530 3,105,200 20,056,115 6.4589 5.901 5.892 5.901 5.691 5.946 3,410,050 5.8815 3.68%
2014-01-10 0 6.250 6.230 6.270 6.200 6.460 1,614,000 10,115,700 6.2675 5.691 5.673 5.709 5.646 5.882 1,772,453 5.7072 -2.80%
2014-01-09 0 6.430 6.400 6.440 6.150 6.500 2,487,600 15,883,610 6.3851 5.855 5.828 5.864 5.600 5.919 2,731,818 5.8143 2.39%
2014-01-08 0 6.280 6.260 6.280 6.220 6.460 2,032,000 12,732,360 6.2659 5.719 5.700 5.719 5.664 5.882 2,231,490 5.7058 -2.64%
2014-01-07 0 6.450 6.450 6.460 6.280 6.510 3,244,600 20,682,140 6.3743 5.873 5.873 5.882 5.719 5.928 3,563,136 5.8045 0.31%
2014-01-06 0 6.430 6.430 6.440 6.420 6.590 2,196,330 14,238,477 6.4828 5.855 5.855 5.864 5.846 6.001 2,411,953 5.9033 1.10%
2014-01-03 0 6.360 6.340 6.430 6.230 6.440 3,335,000 21,101,310 6.3272 5.791 5.773 5.855 5.673 5.864 3,662,411 5.7616 -1.40%
2014-01-02 0 6.450 6.450 6.460 6.400 6.690 6,529,000 42,538,185 6.5153 5.873 5.873 5.882 5.828 6.092 7,169,979 5.9328 -2.86%
2013-12-31 0 6.640 6.580 6.650 6.240 6.660 9,966,000 65,317,998 6.5541 6.046 5.992 6.056 5.682 6.065 10,944,403 5.9682 6.24%
2013-12-30 0 6.250 6.230 6.260 5.970 6.280 7,086,000 43,585,766 6.1510 5.691 5.673 5.700 5.436 5.719 7,781,661 5.6011 3.82%
2013-12-27 0 6.020 6.000 6.020 5.780 6.020 4,030,000 24,015,305 5.9591 5.482 5.464 5.482 5.263 5.482 4,425,642 5.4264 2.73%
2013-12-24 0 5.860 5.850 5.880 5.640 5.880 3,203,000 18,604,770 5.8085 5.336 5.327 5.354 5.136 5.354 3,517,452 5.2893 3.53%
2013-12-23 0 5.660 5.660 5.710 5.630 5.750 2,567,000 14,557,330 5.6710 5.154 5.154 5.200 5.127 5.236 2,819,013 5.1640 -2.75%
2013-12-20 0 5.820 5.730 5.750 5.540 5.840 4,671,130 26,430,904 5.6584 5.300 5.218 5.236 5.045 5.318 5,129,714 5.1525 4.49%
2013-12-19 0 5.570 5.560 5.600 5.530 5.720 2,944,219 16,443,233 5.5849 5.072 5.063 5.099 5.036 5.209 3,233,265 5.0856 -0.54%
2013-12-18 0 5.600 5.590 5.600 5.590 5.760 3,284,000 18,587,467 5.6600 5.099 5.090 5.099 5.090 5.245 3,606,404 5.1540 -2.95%
2013-12-17 0 5.770 5.760 5.780 5.710 5.950 4,997,000 28,850,338 5.7735 5.254 5.245 5.263 5.200 5.418 5,487,576 5.2574 -3.03%
2013-12-16 0 5.950 5.950 5.960 5.940 6.080 2,952,000 17,590,053 5.9587 5.418 5.418 5.427 5.409 5.536 3,241,810 5.4260 0.00%
2013-12-13 0 5.950 5.940 5.950 5.850 5.960 3,319,000 19,640,208 5.9175 5.418 5.409 5.418 5.327 5.427 3,644,840 5.3885 0.51%
2013-12-12 0 5.920 5.920 5.930 5.500 5.990 7,837,900 46,398,551 5.9198 5.391 5.391 5.400 5.008 5.455 8,607,379 5.3906 4.04%
2013-12-11 0 5.690 5.700 5.720 5.610 5.990 7,249,000 41,611,630 5.7403 5.181 5.190 5.209 5.108 5.455 7,960,664 5.2272 -4.69%
2013-12-10 0 5.970 5.950 5.970 5.870 6.000 4,103,000 24,497,452 5.9706 5.436 5.418 5.436 5.345 5.464 4,505,808 5.4369 0.51%
2013-12-09 0 5.940 5.940 5.980 5.860 6.240 5,786,180 34,898,524 6.0314 5.409 5.409 5.445 5.336 5.682 6,354,233 5.4922 -3.73%
2013-12-06 0 6.170 6.150 6.180 6.020 6.280 3,847,600 23,700,621 6.1598 5.618 5.600 5.628 5.482 5.719 4,225,335 5.6092 -0.64%
2013-12-05 0 6.210 6.170 6.210 5.840 6.270 16,547,200 99,863,250 6.0351 5.655 5.618 5.655 5.318 5.709 18,171,706 5.4955 6.34%
2013-12-04 0 5.840 5.830 5.840 5.650 6.000 13,108,000 76,966,760 5.8717 5.318 5.309 5.318 5.145 5.464 14,394,866 5.3468 1.57%
2013-12-03 0 5.750 5.700 5.750 5.670 6.010 22,547,000 130,364,741 5.7819 5.236 5.190 5.236 5.163 5.473 24,760,531 5.2650 -0.86%
2013-12-02 0 5.800 5.780 5.800 5.760 6.180 7,449,000 44,244,390 5.9396 5.281 5.263 5.281 5.245 5.628 8,180,299 5.4087 -5.38%
2013-11-29 0 6.130 6.120 6.140 6.100 6.260 4,094,000 25,187,650 6.1523 5.582 5.573 5.591 5.555 5.700 4,495,925 5.6023 -1.13%
2013-11-28 0 6.200 6.180 6.190 6.080 6.420 14,990,400 92,609,210 6.1779 5.646 5.628 5.637 5.536 5.846 16,462,069 5.6256 -3.43%
2013-11-27 0 6.420 6.440 6.460 6.330 6.690 8,660,200 55,887,979 6.4534 5.846 5.864 5.882 5.764 6.092 9,510,407 5.8765 -4.18%
2013-11-26 0 6.700 6.630 6.670 6.380 6.790 18,887,107 125,342,755 6.6364 6.101 6.037 6.074 5.810 6.183 20,741,331 6.0431 4.20%
2013-11-25 0 6.430 6.430 6.450 6.250 6.490 6,718,200 43,044,118 6.4071 5.855 5.855 5.873 5.691 5.910 7,377,753 5.8343 2.06%
2013-11-22 0 6.300 6.290 6.300 6.100 6.360 10,832,600 67,970,596 6.2746 5.737 5.728 5.737 5.555 5.791 11,896,080 5.7137 3.11%
2013-11-21 0 6.110 6.100 6.110 6.080 6.280 4,861,600 29,779,576 6.1255 5.564 5.555 5.564 5.536 5.719 5,338,883 5.5779 -3.02%
2013-11-20 0 6.300 6.270 6.300 6.270 6.350 7,639,600 48,099,580 6.2961 5.737 5.709 5.737 5.709 5.782 8,389,611 5.7332 0.16%
2013-11-19 0 6.290 6.280 6.300 6.200 6.400 9,902,366 62,081,162 6.2693 5.728 5.719 5.737 5.646 5.828 10,874,522 5.7089 -0.94%
2013-11-18 0 6.350 6.330 6.340 5.960 6.410 14,735,600 91,633,009 6.2185 5.782 5.764 5.773 5.427 5.837 16,182,254 5.6626 6.54%
2013-11-15 0 5.960 5.950 5.960 5.920 6.180 3,969,000 23,812,055 5.9995 5.427 5.418 5.427 5.391 5.628 4,358,653 5.4632 -2.45%
2013-11-14 0 6.110 6.100 6.110 5.790 6.170 7,549,000 45,541,140 6.0327 5.564 5.555 5.564 5.272 5.618 8,290,116 5.4934 4.44%
2013-11-13 0 5.850 5.820 5.850 5.760 5.940 3,067,200 17,951,800 5.8528 5.327 5.300 5.327 5.245 5.409 3,368,320 5.3296 -0.85%
2013-11-12 0 5.900 5.900 5.920 5.770 5.990 5,850,000 34,532,780 5.9030 5.373 5.373 5.391 5.254 5.455 6,424,318 5.3753 0.85%
2013-11-11 0 5.850 5.840 5.850 5.620 5.880 9,650,500 55,681,248 5.7698 5.327 5.318 5.327 5.118 5.354 10,597,929 5.2540 2.63%
2013-11-08 0 5.700 5.680 5.720 5.680 5.950 11,919,000 68,980,085 5.7874 5.190 5.172 5.209 5.172 5.418 13,089,137 5.2700 -1.72%
2013-11-07 0 5.800 5.790 5.800 5.750 5.900 5,296,200 30,848,587 5.8247 5.281 5.272 5.281 5.236 5.373 5,816,150 5.3040 -0.17%
2013-11-06 0 5.810 5.800 5.810 5.700 5.890 1,808,200 10,443,070 5.7754 5.291 5.281 5.291 5.190 5.363 1,985,718 5.2591 -1.02%
2013-11-05 0 5.870 5.850 5.890 5.500 5.970 14,505,000 84,227,961 5.8068 5.345 5.327 5.363 5.008 5.436 15,929,015 5.2877 5.77%
2013-11-04 0 5.550 5.520 5.550 5.290 5.590 13,049,600 71,603,376 5.4870 5.054 5.027 5.054 4.817 5.090 14,330,732 4.9965 5.31%
2013-11-01 0 5.270 5.250 5.270 5.200 5.380 9,735,000 51,171,795 5.2565 4.799 4.781 4.799 4.735 4.899 10,690,725 4.7866 2.13%
2013-10-31 0 5.160 5.160 5.190 5.130 5.430 6,901,000 36,400,065 5.2746 4.699 4.699 4.726 4.671 4.945 7,578,499 4.8031 -3.55%
2013-10-30 0 5.350 5.340 5.350 5.170 5.590 13,260,600 71,524,110 5.3937 4.872 4.863 4.872 4.708 5.090 14,562,447 4.9115 2.88%
2013-10-29 0 5.200 5.200 5.210 5.110 5.460 4,484,600 23,581,705 5.2584 4.735 4.735 4.744 4.653 4.972 4,924,871 4.7883 -3.88%
2013-10-28 0 5.410 5.390 5.420 5.230 5.510 4,574,600 24,766,964 5.4140 4.926 4.908 4.935 4.762 5.017 5,023,707 4.9300 2.27%
2013-10-25 0 5.290 5.290 5.300 5.190 5.420 3,772,400 19,815,196 5.2527 4.817 4.817 4.826 4.726 4.935 4,142,752 4.7831 -3.11%
2013-10-24 0 5.460 5.420 5.460 5.320 5.490 8,447,904 45,819,042 5.4237 4.972 4.935 4.972 4.844 4.999 9,277,269 4.9389 3.61%
2013-10-23 0 5.270 5.240 5.290 5.000 5.550 16,197,600 86,346,297 5.3308 4.799 4.772 4.817 4.553 5.054 17,787,784 4.8542 7.11%
2013-10-22 0 4.920 4.900 4.920 4.880 4.950 4,937,524 24,298,053 4.9211 4.480 4.462 4.480 4.444 4.507 5,422,261 4.4812 -0.61%
2013-10-21 0 4.950 4.900 4.950 4.860 4.970 6,616,600 32,542,316 4.9183 4.507 4.462 4.507 4.426 4.526 7,266,179 4.4786 2.48%
2013-10-18 0 4.830 4.810 4.840 4.750 5.080 14,765,000 72,583,500 4.9159 4.398 4.380 4.407 4.325 4.626 16,214,540 4.4764 1.90%
2013-10-17 0 4.740 4.730 4.740 4.620 4.810 6,746,000 31,925,910 4.7326 4.316 4.307 4.316 4.207 4.380 7,408,282 4.3095 3.95%
2013-10-16 0 4.560 4.550 4.600 4.480 4.720 5,792,000 26,484,944 4.5727 4.152 4.143 4.189 4.079 4.298 6,360,624 4.1639 -3.80%
2013-10-15 0 4.740 4.740 4.750 4.700 4.900 2,445,600 11,648,798 4.7632 4.316 4.316 4.325 4.280 4.462 2,685,695 4.3374 -2.07%
2013-10-11 0 4.840 4.810 4.840 4.700 4.860 4,827,700 23,295,107 4.8253 4.407 4.380 4.407 4.280 4.426 5,301,655 4.3939 0.21%
2013-10-10 0 4.830 4.800 4.820 4.690 4.890 5,914,800 28,370,168 4.7965 4.398 4.371 4.389 4.271 4.453 6,495,480 4.3677 2.55%
2013-10-09 0 4.710 4.700 4.710 4.620 4.800 2,968,000 14,035,090 4.7288 4.289 4.280 4.289 4.207 4.371 3,259,381 4.3061 0.64%
2013-10-08 0 4.680 4.670 4.690 4.630 4.700 1,690,000 7,917,800 4.6851 4.262 4.253 4.271 4.216 4.280 1,855,914 4.2663 -0.43%
2013-10-07 0 4.700 4.700 4.710 4.680 4.760 2,845,000 13,408,484 4.7130 4.280 4.280 4.289 4.262 4.334 3,124,305 4.2917 -0.84%
2013-10-04 0 4.740 4.740 4.750 4.470 4.780 7,547,000 35,621,455 4.7199 4.316 4.316 4.325 4.070 4.353 8,287,920 4.2980 2.82%
2013-10-03 0 4.610 4.610 4.620 4.540 4.640 2,286,600 10,537,388 4.6083 4.198 4.198 4.207 4.134 4.225 2,511,085 4.1963 -0.22%
2013-10-02 0 4.620 4.620 4.630 4.510 4.670 5,829,000 26,927,809 4.6196 4.207 4.207 4.216 4.107 4.253 6,401,257 4.2066 2.44%
2013-09-30 0 4.510 4.450 4.510 4.410 4.550 4,218,000 18,836,445 4.4657 4.107 4.052 4.107 4.016 4.143 4,632,098 4.0665 -1.74%
2013-09-27 0 4.590 4.590 4.600 4.550 4.690 7,091,500 32,779,520 4.6224 4.180 4.180 4.189 4.143 4.271 7,787,701 4.2091 1.32%
2013-09-26 0 4.530 4.530 4.550 4.440 4.570 5,464,000 24,735,840 4.5271 4.125 4.125 4.143 4.043 4.161 6,000,423 4.1223 -0.44%
2013-09-25 0 4.550 4.520 4.550 4.370 4.550 15,404,000 69,234,800 4.4946 4.143 4.116 4.143 3.979 4.143 16,916,273 4.0928 3.64%
2013-09-24 0 4.390 4.380 4.390 4.240 4.480 23,601,000 102,499,439 4.3430 3.998 3.988 3.998 3.861 4.079 25,918,006 3.9548 4.52%
2013-09-23 0 4.200 4.200 4.230 4.040 4.230 7,103,000 29,594,225 4.1664 3.825 3.825 3.852 3.679 3.852 7,800,330 3.7940 3.70%
2013-09-19 0 4.050 4.030 4.060 3.930 4.140 5,759,000 23,441,988 4.0705 3.688 3.670 3.697 3.579 3.770 6,324,384 3.7066 -0.25%
2013-09-18 0 4.060 4.060 4.070 4.030 4.200 3,534,000 14,447,020 4.0880 3.697 3.697 3.706 3.670 3.825 3,880,947 3.7226 -3.10%
2013-09-17 0 4.190 4.190 4.200 4.060 4.220 8,525,000 35,449,473 4.1583 3.815 3.815 3.825 3.697 3.843 9,361,934 3.7866 3.46%
2013-09-16 0 4.050 4.040 4.050 3.940 4.050 6,411,000 25,614,817 3.9954 3.688 3.679 3.688 3.588 3.688 7,040,394 3.6383 2.27%
2013-09-13 0 3.960 3.960 3.980 3.690 4.090 12,779,000 50,670,840 3.9652 3.606 3.606 3.624 3.360 3.724 14,033,566 3.6107 6.74%
2013-09-12 0 3.710 3.700 3.710 3.680 3.750 4,844,000 17,918,500 3.6991 3.378 3.369 3.378 3.351 3.415 5,319,555 3.3684 0.00%
2013-09-11 0 3.710 3.700 3.720 3.620 3.790 7,464,000 27,756,255 3.7187 3.378 3.369 3.387 3.296 3.451 8,196,771 3.3862 -0.80%
2013-09-10 0 3.740 3.720 3.730 3.690 3.930 7,127,000 27,164,160 3.8114 3.406 3.387 3.397 3.360 3.579 7,826,687 3.4707 -2.86%
2013-09-09 0 3.850 3.840 3.860 3.760 3.920 8,566,000 33,111,306 3.8654 3.506 3.497 3.515 3.424 3.570 9,406,959 3.5199 -1.28%
2013-09-06 0 3.900 3.870 3.900 3.870 4.000 6,544,000 25,669,776 3.9226 3.551 3.524 3.551 3.524 3.642 7,186,451 3.5720 1.04%
2013-09-05 0 3.860 3.850 3.880 3.810 3.930 10,779,000 41,690,454 3.8677 3.515 3.506 3.533 3.469 3.579 11,837,218 3.5220 0.52%
2013-09-04 0 3.840 3.830 3.840 3.780 3.950 10,342,000 39,732,995 3.8419 3.497 3.488 3.497 3.442 3.597 11,357,316 3.4984 -1.03%
2013-09-03 0 3.880 3.880 3.890 3.820 4.070 26,905,000 105,534,350 3.9225 3.533 3.533 3.542 3.479 3.706 29,546,373 3.5718 -0.77%
2013-09-02 0 3.910 3.900 3.910 3.840 4.250 16,029,000 63,921,190 3.9878 3.560 3.551 3.560 3.497 3.870 17,602,632 3.6313 -8.43%
2013-08-30 0 4.270 4.250 4.290 4.120 4.330 10,244,000 43,159,560 4.2132 3.888 3.870 3.906 3.752 3.943 11,249,695 3.8365 0.71%
2013-08-29 0 4.240 4.250 4.260 3.760 4.300 33,046,000 134,472,225 4.0692 3.861 3.870 3.879 3.424 3.916 36,290,260 3.7055 11.29%
2013-08-28 0 3.810 3.810 3.830 3.690 4.100 29,383,000 111,805,645 3.8051 3.469 3.469 3.488 3.360 3.733 32,267,649 3.4649 -7.07%
2013-08-27 0 4.100 4.090 4.100 4.090 4.450 10,099,000 42,429,561 4.2014 3.733 3.724 3.733 3.724 4.052 11,090,460 3.8258 -7.03%
2013-08-26 0 4.410 4.410 4.420 4.010 4.460 24,595,000 103,272,439 4.1989 4.016 4.016 4.025 3.652 4.061 27,009,591 3.8235 2.80%
2013-08-23 0 4.290 4.270 4.290 4.220 4.360 1,653,000 7,085,210 4.2863 3.906 3.888 3.906 3.843 3.970 1,815,282 3.9031 -0.23%
2013-08-22 0 4.300 4.300 4.310 4.250 4.410 4,560,000 19,609,455 4.3003 3.916 3.916 3.925 3.870 4.016 5,007,674 3.9159 -3.15%
2013-08-21 0 4.440 4.440 4.470 4.250 4.520 4,445,000 19,539,350 4.3958 4.043 4.043 4.070 3.870 4.116 4,881,384 4.0028 4.47%
2013-08-20 0 4.250 4.240 4.250 4.170 4.410 6,819,000 29,368,565 4.3069 3.870 3.861 3.870 3.797 4.016 7,488,449 3.9218 -0.47%
2013-08-19 0 4.270 4.260 4.290 4.180 4.360 4,860,000 20,766,635 4.2730 3.888 3.879 3.906 3.806 3.970 5,337,126 3.8910 0.47%
2013-08-16 0 4.250 4.220 4.260 4.190 4.520 7,802,000 34,146,364 4.3766 3.870 3.843 3.879 3.815 4.116 8,567,954 3.9854 -5.13%
2013-08-15 0 4.480 4.480 4.510 4.380 4.810 10,304,200 46,577,942 4.5203 4.079 4.079 4.107 3.988 4.380 11,315,805 4.1162 -5.88%
2013-08-13 0 4.760 4.750 4.770 4.670 4.860 7,552,000 36,080,947 4.7777 4.334 4.325 4.344 4.253 4.426 8,293,411 4.3506 0.42%
2013-08-12 0 4.740 4.730 4.740 4.690 4.860 4,771,000 22,620,820 4.7413 4.316 4.307 4.316 4.271 4.426 5,239,388 4.3175 0.64%
2013-08-09 0 4.710 4.710 4.720 4.650 4.770 4,527,000 21,257,580 4.6957 4.289 4.289 4.298 4.234 4.344 4,971,434 4.2759 1.95%
2013-08-08 0 4.620 4.610 4.630 4.610 4.710 2,267,600 10,503,274 4.6319 4.207 4.198 4.216 4.198 4.289 2,490,220 4.2178 -0.86%
2013-08-07 0 4.660 4.660 4.700 4.650 4.900 10,678,000 51,206,750 4.7955 4.243 4.243 4.280 4.234 4.462 11,726,303 4.3668 -1.69%
2013-08-06 0 4.740 4.720 4.740 4.590 4.780 5,919,000 27,878,115 4.7099 4.316 4.298 4.316 4.180 4.353 6,500,092 4.2889 0.21%
2013-08-05 0 4.730 4.720 4.730 4.570 4.790 10,442,000 49,081,215 4.7004 4.307 4.298 4.307 4.161 4.362 11,467,134 4.2802 3.50%
2013-08-02 0 4.570 4.570 4.590 4.570 4.700 4,499,000 20,734,308 4.6086 4.161 4.161 4.180 4.161 4.280 4,940,685 4.1966 -0.65%
2013-08-01 0 4.600 4.580 4.600 4.520 4.630 2,560,000 11,728,195 4.5813 4.189 4.171 4.189 4.116 4.216 2,811,326 4.1718 1.32%
2013-07-31 0 4.540 4.500 4.540 4.450 4.610 2,312,196 10,409,445 4.5020 4.134 4.098 4.134 4.052 4.198 2,539,194 4.0995 -1.52%
2013-07-30 0 4.610 4.600 4.610 4.450 4.630 1,949,000 8,937,724 4.5858 4.198 4.189 4.198 4.052 4.216 2,140,341 4.1758 1.77%
2013-07-29 0 4.530 4.530 4.540 4.400 4.590 3,194,000 14,300,935 4.4774 4.125 4.125 4.134 4.007 4.180 3,507,568 4.0772 -1.52%
2013-07-26 0 4.600 4.600 4.650 4.580 4.750 3,362,000 15,539,480 4.6221 4.189 4.189 4.234 4.171 4.325 3,692,061 4.2089 -2.95%
2013-07-25 0 4.740 4.740 4.760 4.690 4.800 3,292,600 15,662,286 4.7568 4.316 4.316 4.334 4.271 4.371 3,615,848 4.3316 0.00%
2013-07-24 0 4.740 4.730 4.750 4.620 4.830 7,875,000 37,491,896 4.7609 4.316 4.307 4.325 4.207 4.398 8,648,121 4.3353 0.64%
2013-07-23 0 4.710 4.700 4.720 4.380 4.740 11,342,000 51,550,314 4.5451 4.289 4.280 4.298 3.988 4.316 12,455,490 4.1388 5.13%
2013-07-22 0 4.480 4.470 4.480 4.130 4.520 18,374,923 78,516,415 4.2730 4.079 4.070 4.079 3.761 4.116 20,178,864 3.8910 0.45%
2013-07-19 0 4.460 4.440 4.480 4.450 4.790 6,836,000 31,308,960 4.5800 4.061 4.043 4.079 4.052 4.362 7,507,118 4.1706 -7.66%
2013-07-18 0 4.830 4.810 4.830 4.610 4.870 9,104,800 43,291,670 4.7548 4.398 4.380 4.398 4.198 4.435 9,998,655 4.3297 2.33%
2013-07-17 0 4.720 4.700 4.740 4.550 4.780 6,120,000 28,905,062 4.7230 4.298 4.280 4.316 4.143 4.353 6,720,825 4.3008 2.16%
2013-07-16 0 4.620 4.620 4.640 4.580 4.760 5,535,000 25,997,619 4.6970 4.207 4.207 4.225 4.171 4.334 6,078,393 4.2771 -2.94%
2013-07-15 0 4.760 4.760 4.780 4.700 4.820 6,713,000 31,929,350 4.7563 4.334 4.334 4.353 4.280 4.389 7,372,043 4.3311 0.21%
2013-07-12 0 4.750 4.750 4.800 4.730 4.870 9,719,000 46,662,005 4.8011 4.325 4.325 4.371 4.307 4.435 10,673,154 4.3719 1.28%
2013-07-11 0 4.690 4.680 4.700 4.600 4.760 5,702,600 26,813,160 4.7019 4.271 4.262 4.280 4.189 4.334 6,262,447 4.2816 -0.42%
2013-07-10 0 4.710 4.700 4.710 4.550 4.800 3,558,000 16,597,840 4.6649 4.289 4.280 4.289 4.143 4.371 3,907,303 4.2479 1.29%
2013-07-09 0 4.650 4.650 4.660 4.620 4.840 2,596,000 12,253,770 4.7203 4.234 4.234 4.243 4.207 4.407 2,850,860 4.2983 -2.92%
2013-07-08 0 4.790 4.780 4.790 4.650 4.900 13,195,200 63,717,626 4.8288 4.362 4.353 4.362 4.234 4.462 14,490,626 4.3972 1.48%
2013-07-05 0 4.720 4.710 4.720 4.620 4.790 5,871,000 27,637,970 4.7075 4.298 4.289 4.298 4.207 4.362 6,447,380 4.2867 2.16%
2013-07-04 0 4.620 4.620 4.630 4.570 4.730 2,987,000 13,935,595 4.6654 4.207 4.207 4.216 4.161 4.307 3,280,246 4.2483 0.00%
2013-07-03 0 4.620 4.610 4.620 4.390 4.720 5,966,600 27,322,546 4.5792 4.207 4.198 4.207 3.998 4.298 6,552,365 4.1699 -1.70%
2013-07-02 0 4.700 4.670 4.690 4.630 4.830 13,856,800 65,480,455 4.7255 4.280 4.253 4.271 4.216 4.398 15,217,178 4.3031 3.07%
2013-06-28 0 4.560 4.560 4.570 4.350 4.770 10,437,000 47,930,194 4.5923 4.152 4.152 4.161 3.961 4.344 11,461,643 4.1818 4.59%
2013-06-27 0 4.360 4.360 4.380 4.230 4.550 14,396,000 63,686,440 4.4239 3.970 3.970 3.988 3.852 4.143 15,809,314 4.0284 2.35%
2013-06-26 0 4.260 4.260 4.280 4.140 4.350 9,170,000 38,887,950 4.2408 3.879 3.879 3.897 3.770 3.961 10,070,256 3.8617 1.67%
2013-06-25 0 4.190 4.180 4.200 3.810 4.500 16,128,000 67,079,803 4.1592 3.815 3.806 3.825 3.469 4.098 17,711,351 3.7874 -5.63%
2013-06-24 0 4.440 4.420 4.430 4.290 4.600 10,775,000 47,578,693 4.4157 4.043 4.025 4.034 3.906 4.189 11,832,826 4.0209 -2.63%
2013-06-21 0 4.560 4.510 4.560 4.140 4.560 22,043,000 96,736,095 4.3885 4.152 4.107 4.152 3.770 4.152 24,207,051 3.9962 -1.08%
2013-06-20 0 4.610 4.600 4.610 4.390 4.620 6,914,000 31,188,500 4.5109 4.198 4.189 4.198 3.998 4.207 7,592,776 4.1077 0.00%
2013-06-19 0 4.610 4.590 4.610 4.500 4.650 6,100,000 27,826,840 4.5618 4.198 4.180 4.198 4.098 4.234 6,698,862 4.1540 -1.28%
2013-06-18 0 4.670 4.660 4.690 4.580 4.710 9,052,000 42,148,490 4.6563 4.253 4.243 4.271 4.171 4.289 9,940,672 4.2400 0.65%
2013-06-17 0 4.640 4.630 4.650 4.330 4.740 13,331,000 61,483,530 4.6121 4.225 4.216 4.234 3.943 4.316 14,639,759 4.1998 7.16%
2013-06-14 0 4.330 4.310 4.320 4.190 4.420 7,618,200 32,771,822 4.3018 3.943 3.925 3.934 3.815 4.025 8,366,110 3.9172 2.12%
2013-06-13 0 4.240 4.240 4.260 3.920 4.470 28,458,000 120,209,667 4.2241 3.861 3.861 3.879 3.570 4.070 31,251,838 3.8465 1.68%
2013-06-11 0 4.170 4.170 4.180 4.140 4.410 17,507,000 73,832,900 4.2173 3.797 3.797 3.806 3.770 4.016 19,225,733 3.8403 -6.29%
2013-06-10 0 4.450 4.450 4.510 4.310 4.840 9,076,000 41,041,068 4.5219 4.052 4.052 4.107 3.925 4.407 9,967,028 4.1177 -6.32%
2013-06-07 0 4.750 4.740 4.750 4.610 4.790 5,766,000 27,059,501 4.6929 4.325 4.316 4.325 4.198 4.362 6,332,072 4.2734 1.06%
2013-06-06 0 4.700 4.700 4.710 4.610 4.900 9,234,800 43,797,563 4.7427 4.280 4.280 4.289 4.198 4.462 10,141,418 4.3187 -1.47%
2013-06-05 0 4.770 4.770 4.780 4.600 4.920 12,124,000 58,267,475 4.8060 4.344 4.344 4.353 4.189 4.480 13,314,262 4.3763 1.92%
2013-06-04 0 4.680 4.690 4.700 4.600 4.790 10,919,000 51,051,266 4.6755 4.262 4.271 4.280 4.189 4.362 11,990,963 4.2575 -0.21%
2013-06-03 0 4.690 4.680 4.690 4.640 4.920 14,254,000 67,619,256 4.7439 4.271 4.262 4.271 4.225 4.480 15,653,373 4.3198 -4.67%
2013-05-31 0 4.920 4.840 4.910 4.640 5.030 15,949,509 77,550,448 4.8622 4.480 4.407 4.471 4.225 4.580 17,515,337 4.4276 2.50%
2013-05-30 0 4.800 4.790 4.800 4.560 4.990 19,840,400 96,021,871 4.8397 4.371 4.362 4.371 4.152 4.544 21,788,213 4.4071 3.90%
2013-05-29 0 4.620 4.610 4.620 4.410 4.720 17,041,000 78,350,065 4.5977 4.207 4.198 4.207 4.016 4.298 18,713,984 4.1867 2.44%
2013-05-28 0 4.510 4.500 4.510 4.270 4.600 31,283,800 140,117,150 4.4789 4.107 4.098 4.107 3.888 4.189 34,355,058 4.0785 3.92%
2013-05-27 0 4.340 4.340 4.350 3.760 4.370 37,384,000 154,156,865 4.1236 3.952 3.952 3.961 3.424 3.979 41,054,139 3.7550 17.62%
2013-05-24 0 3.690 3.670 3.690 3.550 3.720 7,261,000 26,432,220 3.6403 3.360 3.342 3.360 3.233 3.387 7,973,842 3.3149 4.53%
2013-05-23 0 3.530 3.530 3.580 3.470 3.700 9,649,600 34,578,986 3.5835 3.214 3.214 3.260 3.160 3.369 10,596,941 3.2631 -2.75%
2013-05-22 0 3.630 3.620 3.630 3.590 3.840 11,726,000 42,802,370 3.6502 3.305 3.296 3.305 3.269 3.497 12,877,189 3.3239 -5.47%
2013-05-21 0 3.840 3.840 3.850 3.730 3.930 10,411,600 40,231,766 3.8641 3.497 3.497 3.506 3.397 3.579 11,433,749 3.5187 -0.26%
2013-05-20 0 3.850 3.840 3.850 3.700 3.910 19,489,000 75,166,230 3.8569 3.506 3.497 3.506 3.369 3.560 21,402,314 3.5121 2.67%
2013-05-16 0 3.750 3.740 3.760 3.560 3.780 16,904,000 62,773,215 3.7135 3.415 3.406 3.424 3.242 3.442 18,563,534 3.3815 2.74%
2013-05-15 0 3.650 3.650 3.660 3.500 3.670 13,812,000 50,039,050 3.6229 3.324 3.324 3.333 3.187 3.342 15,167,980 3.2990 4.29%
2013-05-14 0 3.500 3.500 3.510 3.380 3.550 8,015,000 27,895,225 3.4804 3.187 3.187 3.196 3.078 3.233 8,801,865 3.1692 0.75%
2013-05-13 0 3.550 3.520 3.550 3.520 3.700 15,998,000 58,011,031 3.6261 3.163 3.137 3.163 3.137 3.297 17,952,933 3.2313 -1.11%
2013-05-10 0 3.590 3.580 3.590 3.540 3.680 7,979,000 28,813,934 3.6112 3.199 3.190 3.199 3.155 3.279 8,954,023 3.2180 -0.55%
2013-05-09 0 3.610 3.600 3.610 3.470 3.660 19,055,000 68,473,260 3.5935 3.217 3.208 3.217 3.092 3.261 21,383,494 3.2022 4.03%
2013-05-08 0 3.470 3.420 3.480 3.390 3.660 12,174,000 43,088,500 3.5394 3.092 3.048 3.101 3.021 3.261 13,661,646 3.1540 -1.14%
2013-05-07 0 3.510 3.500 3.510 3.290 3.570 35,822,000 125,018,405 3.4900 3.128 3.119 3.128 2.932 3.181 40,199,398 3.1100 6.69%
2013-05-06 0 3.290 3.290 3.300 3.230 3.330 15,104,000 49,690,115 3.2899 2.932 2.932 2.941 2.878 2.967 16,949,688 2.9316 2.17%
2013-05-03 0 3.220 3.200 3.220 3.170 3.410 17,326,200 57,093,917 3.2952 2.869 2.852 2.869 2.825 3.039 19,443,437 2.9364 -3.01%
2013-05-02 0 3.320 3.330 3.340 3.120 3.340 18,680,000 61,026,980 3.2670 2.958 2.967 2.976 2.780 2.976 20,962,670 2.9112 4.73%
2013-04-30 0 3.170 3.160 3.170 2.960 3.180 12,707,000 39,419,382 3.1022 2.825 2.816 2.825 2.638 2.834 14,259,778 2.7644 8.19%
2013-04-29 0 2.930 2.930 2.940 2.880 2.980 2,419,000 7,077,655 2.9259 2.611 2.611 2.620 2.566 2.656 2,714,598 2.6073 -0.34%
2013-04-26 0 2.940 2.930 2.940 2.920 2.980 1,644,000 4,832,430 2.9394 2.620 2.611 2.620 2.602 2.656 1,844,895 2.6194 -2.00%
2013-04-25 0 3.000 3.000 3.010 2.970 3.040 7,062,000 21,177,480 2.9988 2.673 2.673 2.682 2.647 2.709 7,924,967 2.6722 0.00%
2013-04-24 0 3.000 3.000 3.020 2.920 3.040 5,894,000 17,683,979 3.0003 2.673 2.673 2.691 2.602 2.709 6,614,239 2.6736 0.67%
2013-04-23 0 2.980 2.980 3.000 2.870 3.000 6,290,000 18,470,860 2.9365 2.656 2.656 2.673 2.557 2.673 7,058,629 2.6168 4.93%
2013-04-22 0 2.840 2.840 2.850 2.690 2.900 4,209,000 11,676,560 2.7742 2.531 2.531 2.540 2.397 2.584 4,723,334 2.4721 4.03%
2013-04-19 0 2.730 2.730 2.750 2.710 2.830 3,004,502 8,272,515 2.7534 2.433 2.433 2.451 2.415 2.522 3,371,648 2.4536 -0.36%
2013-04-18 0 2.740 2.740 2.750 2.670 2.860 4,706,600 12,916,504 2.7443 2.442 2.442 2.451 2.379 2.549 5,281,740 2.4455 -2.14%
2013-04-17 0 2.800 2.800 2.820 2.790 2.940 3,624,562 10,431,973 2.8781 2.495 2.495 2.513 2.486 2.620 4,067,478 2.5647 -2.44%
2013-04-16 0 2.870 2.850 2.890 2.740 2.920 3,446,593 9,846,135 2.8568 2.557 2.540 2.575 2.442 2.602 3,867,762 2.5457 1.41%
2013-04-15 0 2.830 2.810 2.830 2.790 2.900 4,644,000 13,135,820 2.8286 2.522 2.504 2.522 2.486 2.584 5,211,490 2.5205 -4.07%
2013-04-12 0 2.950 2.930 2.980 2.930 3.080 2,762,200 8,261,382 2.9909 2.629 2.611 2.656 2.611 2.745 3,099,737 2.6652 -1.34%
2013-04-11 0 2.990 2.980 3.000 2.950 3.120 2,970,600 9,002,104 3.0304 2.664 2.656 2.673 2.629 2.780 3,333,603 2.7004 -2.61%
2013-04-10 0 3.070 3.050 3.080 2.960 3.080 6,195,200 18,846,404 3.0421 2.736 2.718 2.745 2.638 2.745 6,952,245 2.7108 4.78%
2013-04-09 0 2.930 2.920 2.940 2.770 2.970 5,310,000 15,426,625 2.9052 2.611 2.602 2.620 2.468 2.647 5,958,875 2.5888 6.55%
2013-04-08 0 2.750 2.730 2.750 2.620 2.790 6,202,502 16,943,538 2.7317 2.451 2.433 2.451 2.335 2.486 6,960,439 2.4343 3.00%
2013-04-05 0 2.670 2.670 2.700 2.630 2.860 6,419,638 17,427,124 2.7147 2.379 2.379 2.406 2.344 2.549 7,204,109 2.4191 -6.64%
2013-04-03 0 2.860 2.840 2.860 2.810 3.150 2,276,000 6,776,160 2.9772 2.549 2.531 2.549 2.504 2.807 2,554,124 2.6530 -6.84%
2013-04-02 0 3.070 3.060 3.080 3.000 3.150 2,402,600 7,336,016 3.0534 2.736 2.727 2.745 2.673 2.807 2,696,194 2.7209 -2.85%
2013-03-28 0 3.160 3.170 3.180 3.060 3.260 2,206,000 6,935,550 3.1439 2.816 2.825 2.834 2.727 2.905 2,475,570 2.8016 -3.66%
2013-03-27 0 3.280 3.280 3.290 3.250 3.370 2,258,000 7,411,666 3.2824 2.923 2.923 2.932 2.896 3.003 2,533,924 2.9250 -1.80%
2013-03-26 0 3.340 3.330 3.340 3.200 3.360 2,781,800 9,115,128 3.2767 2.976 2.967 2.976 2.852 2.994 3,121,732 2.9199 1.21%
2013-03-25 0 3.300 3.280 3.310 3.220 3.370 4,969,000 16,442,066 3.3089 2.941 2.923 2.950 2.869 3.003 5,576,205 2.9486 0.00%
2013-03-22 0 3.300 3.300 3.310 3.180 3.350 2,301,600 7,530,185 3.2717 2.941 2.941 2.950 2.834 2.985 2,582,852 2.9155 3.45%
2013-03-21 0 3.190 3.190 3.200 3.090 3.250 3,722,000 11,737,410 3.1535 2.843 2.843 2.852 2.754 2.896 4,176,823 2.8101 -0.62%
2013-03-20 0 3.210 3.190 3.220 3.150 3.220 2,639,000 8,409,310 3.1866 2.860 2.843 2.869 2.807 2.869 2,961,482 2.8396 3.22%
2013-03-19 0 3.110 3.100 3.150 3.090 3.170 1,725,000 5,378,815 3.1182 2.771 2.762 2.807 2.754 2.825 1,935,793 2.7786 0.32%
2013-03-18 0 3.100 3.040 3.110 3.020 3.190 3,284,000 10,124,785 3.0831 2.762 2.709 2.771 2.691 2.843 3,685,300 2.7473 -3.73%
2013-03-15 0 3.220 3.200 3.220 3.100 3.310 6,165,000 19,831,920 3.2169 2.869 2.852 2.869 2.762 2.950 6,918,354 2.8666 1.90%
2013-03-14 0 3.160 3.150 3.170 2.990 3.170 1,630,000 4,982,193 3.0566 2.816 2.807 2.825 2.664 2.825 1,829,184 2.7237 3.95%
2013-03-13 0 3.040 3.040 3.050 2.990 3.140 8,093,344 24,516,238 3.0292 2.709 2.709 2.718 2.664 2.798 9,082,339 2.6993 -3.18%
2013-03-12 0 3.140 3.130 3.160 3.130 3.280 4,152,000 13,184,700 3.1755 2.798 2.789 2.816 2.789 2.923 4,659,369 2.8297 -0.95%
2013-03-11 0 3.170 3.180 3.200 3.100 3.380 4,122,000 13,414,684 3.2544 2.825 2.834 2.852 2.762 3.012 4,625,703 2.9000 -4.23%
2013-03-08 0 3.310 3.290 3.320 3.280 3.400 4,384,600 14,608,110 3.3317 2.950 2.932 2.958 2.923 3.030 4,920,392 2.9689 -1.19%
2013-03-07 0 3.350 3.350 3.360 3.340 3.380 5,279,000 17,718,810 3.3565 2.985 2.985 2.994 2.976 3.012 5,924,086 2.9910 -1.47%
2013-03-06 0 3.400 3.390 3.400 3.260 3.430 12,190,000 41,128,416 3.3739 3.030 3.021 3.030 2.905 3.057 13,679,601 3.0066 5.59%
2013-03-05 0 3.220 3.220 3.240 3.080 3.310 5,682,600 18,343,948 3.2281 2.869 2.869 2.887 2.745 2.950 6,377,006 2.8766 2.88%
2013-03-04 0 3.130 3.130 3.150 3.070 3.240 4,323,000 13,545,840 3.1334 2.789 2.789 2.807 2.736 2.887 4,851,265 2.7922 -3.69%
2013-03-01 0 3.250 3.240 3.250 3.200 3.300 7,852,650 25,480,842 3.2449 2.896 2.887 2.896 2.852 2.941 8,812,233 2.8915 -0.91%
2013-02-28 0 3.280 3.260 3.280 3.160 3.300 7,745,200 25,023,192 3.2308 2.923 2.905 2.923 2.816 2.941 8,691,653 2.8790 2.18%
2013-02-27 0 3.210 3.200 3.210 3.010 3.220 8,047,000 24,998,923 3.1066 2.860 2.852 2.860 2.682 2.869 9,030,332 2.7683 3.88%
2013-02-26 0 3.090 3.080 3.090 3.060 3.200 6,937,000 21,582,780 3.1113 2.754 2.745 2.754 2.727 2.852 7,784,692 2.7725 -3.13%
2013-02-25 0 3.190 3.180 3.190 3.180 3.290 1,165,000 3,748,690 3.2178 2.843 2.834 2.843 2.834 2.932 1,307,361 2.8674 -1.24%
2013-02-22 0 3.230 3.220 3.230 3.170 3.250 4,133,000 13,318,065 3.2224 2.878 2.869 2.878 2.825 2.896 4,638,047 2.8715 -0.31%
2013-02-21 0 3.240 3.240 3.250 3.180 3.300 5,087,000 16,515,915 3.2467 2.887 2.887 2.896 2.834 2.941 5,708,624 2.8932 -3.57%
2013-02-20 0 3.360 3.330 3.360 3.150 3.360 7,201,000 23,513,865 3.2654 2.994 2.967 2.994 2.807 2.994 8,080,952 2.9098 5.99%
2013-02-19 0 3.170 3.140 3.170 3.110 3.250 4,219,000 13,399,010 3.1759 2.825 2.798 2.825 2.771 2.896 4,734,556 2.8300 -0.94%
2013-02-18 0 3.200 3.190 3.200 3.170 3.270 3,733,600 12,039,028 3.2245 2.852 2.843 2.852 2.825 2.914 4,189,841 2.8734 -0.62%
2013-02-15 0 3.220 3.210 3.240 3.140 3.260 4,567,000 14,630,392 3.2035 2.869 2.860 2.887 2.798 2.905 5,125,081 2.8547 -0.92%
2013-02-14 0 3.250 3.240 3.250 3.200 3.410 7,769,000 25,340,350 3.2617 2.896 2.887 2.896 2.852 3.039 8,718,361 2.9065 -0.61%
2013-02-08 0 3.270 3.250 3.270 3.220 3.470 10,016,000 33,278,740 3.3226 2.914 2.896 2.914 2.869 3.092 11,239,941 2.9608 -2.39%
2013-02-07 0 3.350 3.340 3.360 3.000 3.350 16,363,638 52,524,644 3.2098 2.985 2.976 2.994 2.673 2.985 18,363,252 2.8603 3.40%
2013-02-06 0 3.240 3.210 3.240 3.100 3.290 9,071,000 29,258,115 3.2255 2.887 2.860 2.887 2.762 2.932 10,179,464 2.8742 5.54%
2013-02-05 0 3.070 3.070 3.110 2.980 3.140 4,333,561 13,277,224 3.0638 2.736 2.736 2.771 2.656 2.798 4,863,116 2.7302 -0.97%
2013-02-04 0 3.100 3.090 3.100 2.950 3.170 14,256,000 44,095,960 3.0932 2.762 2.754 2.762 2.629 2.825 15,998,063 2.7563 5.08%
2013-02-01 0 2.950 2.950 2.960 2.910 2.990 5,554,000 16,417,830 2.9560 2.629 2.629 2.638 2.593 2.664 6,232,691 2.6341 1.37%
2013-01-31 0 2.910 2.900 2.930 2.900 3.020 9,297,000 27,401,710 2.9474 2.593 2.584 2.611 2.584 2.691 10,433,080 2.6264 -1.02%
2013-01-30 0 2.940 2.930 2.950 2.860 2.950 9,111,000 26,473,900 2.9057 2.620 2.611 2.629 2.549 2.629 10,224,351 2.5893 1.38%
2013-01-29 0 2.900 2.900 2.910 2.770 2.930 14,968,000 42,992,550 2.8723 2.584 2.584 2.593 2.468 2.611 16,797,069 2.5595 3.57%
2013-01-28 0 2.800 2.790 2.800 2.720 2.800 3,301,369 9,157,168 2.7737 2.495 2.486 2.495 2.424 2.495 3,704,792 2.4717 2.56%
2013-01-25 0 2.730 2.730 2.740 2.710 2.770 9,117,000 24,914,630 2.7328 2.433 2.433 2.442 2.415 2.468 10,231,085 2.4352 -1.09%
2013-01-24 0 2.760 2.760 2.770 2.700 2.840 8,069,000 22,341,630 2.7688 2.459 2.459 2.468 2.406 2.531 9,055,021 2.4673 1.10%
2013-01-23 0 2.730 2.730 2.740 2.680 2.750 9,813,000 26,637,050 2.7145 2.433 2.433 2.442 2.388 2.451 11,012,135 2.4189 0.74%
2013-01-22 0 2.710 2.700 2.710 2.500 2.730 16,133,000 43,166,730 2.6757 2.415 2.406 2.415 2.228 2.433 18,104,430 2.3843 5.04%
2013-01-21 0 2.580 2.580 2.590 2.510 2.600 4,307,000 11,064,760 2.5690 2.299 2.299 2.308 2.237 2.317 4,833,309 2.2893 2.79%
2013-01-18 0 2.510 2.500 2.520 2.470 2.560 4,985,000 12,542,930 2.5161 2.237 2.228 2.246 2.201 2.281 5,594,160 2.2421 0.00%
2013-01-17 0 2.510 2.490 2.520 2.500 2.610 4,860,000 12,270,625 2.5248 2.237 2.219 2.246 2.228 2.326 5,453,885 2.2499 -3.46%
2013-01-16 0 2.600 2.580 2.600 2.580 2.640 1,981,000 5,162,690 2.6061 2.317 2.299 2.317 2.299 2.353 2,223,075 2.3223 0.00%
2013-01-15 0 2.600 2.580 2.600 2.570 2.640 7,718,000 20,088,660 2.6028 2.317 2.299 2.317 2.290 2.353 8,661,129 2.3194 -0.76%
2013-01-14 0 2.620 2.610 2.620 2.520 2.660 7,413,000 19,393,815 2.6162 2.335 2.326 2.335 2.246 2.370 8,318,858 2.3313 3.15%
2013-01-11 0 2.540 2.530 2.540 2.520 2.630 5,799,000 14,796,851 2.5516 2.263 2.255 2.263 2.246 2.344 6,507,630 2.2738 -1.93%
2013-01-10 0 2.590 2.590 2.600 2.550 2.720 11,594,000 30,363,290 2.6189 2.308 2.308 2.317 2.272 2.424 13,010,771 2.3337 -4.07%
2013-01-09 0 2.700 2.690 2.700 2.670 2.780 6,840,000 18,485,420 2.7025 2.406 2.397 2.406 2.379 2.477 7,675,838 2.4083 -1.10%
2013-01-08 0 2.730 2.720 2.730 2.710 2.850 4,826,000 13,357,680 2.7679 2.433 2.424 2.433 2.415 2.540 5,415,730 2.4665 -4.21%
2013-01-07 0 2.850 2.870 2.880 2.780 2.910 13,255,000 37,741,450 2.8473 2.540 2.557 2.566 2.477 2.593 14,874,742 2.5373 1.42%
2013-01-04 0 2.810 2.800 2.810 2.660 2.840 9,452,000 26,194,060 2.7713 2.504 2.495 2.504 2.370 2.531 10,607,021 2.4695 2.93%
2013-01-03 0 2.730 2.710 2.730 2.690 2.840 7,806,502 21,424,080 2.7444 2.433 2.415 2.433 2.397 2.531 8,760,446 2.4455 -2.85%
2013-01-02 0 2.810 2.800 2.820 2.730 2.850 17,179,000 48,378,970 2.8162 2.504 2.495 2.513 2.433 2.540 19,278,250 2.5095 3.31%
2012-12-31 0 2.720 2.700 2.720 2.620 2.750 7,739,000 20,888,950 2.6992 2.424 2.406 2.424 2.335 2.451 8,684,695 2.4053 2.64%
2012-12-28 0 2.650 2.620 2.650 2.570 2.680 2,428,000 6,376,850 2.6264 2.361 2.335 2.361 2.290 2.388 2,724,698 2.3404 1.53%
2012-12-27 0 2.610 2.610 2.620 2.580 2.620 1,507,000 3,921,910 2.6025 2.326 2.326 2.335 2.299 2.335 1,691,153 2.3191 1.16%
2012-12-24 0 2.580 2.560 2.580 2.560 2.600 354,000 911,220 2.5741 2.299 2.281 2.299 2.281 2.317 397,258 2.2938 1.18%
2012-12-21 0 2.550 2.540 2.560 2.450 2.590 4,899,000 12,322,500 2.5153 2.272 2.263 2.281 2.183 2.308 5,497,651 2.2414 -0.78%
2012-12-20 0 2.570 2.560 2.570 2.540 2.590 3,334,000 8,540,530 2.5616 2.290 2.281 2.290 2.263 2.308 3,741,410 2.2827 -0.39%
2012-12-19 0 2.580 2.570 2.580 2.570 2.640 4,686,000 12,194,150 2.6023 2.299 2.290 2.299 2.290 2.353 5,258,623 2.3189 -0.77%
2012-12-18 0 2.600 2.600 2.610 2.600 2.660 3,966,000 10,391,610 2.6202 2.317 2.317 2.326 2.317 2.370 4,450,640 2.3349 -0.76%
2012-12-17 0 2.620 2.610 2.620 2.570 2.700 3,242,000 8,447,980 2.6058 2.335 2.326 2.335 2.290 2.406 3,638,168 2.3220 -1.87%
2012-12-14 0 2.670 2.670 2.680 2.660 2.740 5,608,000 15,135,290 2.6989 2.379 2.379 2.388 2.370 2.442 6,293,290 2.4050 -1.11%
2012-12-13 0 2.700 2.690 2.710 2.600 2.800 17,191,000 46,601,685 2.7108 2.406 2.397 2.415 2.317 2.495 19,291,716 2.4156 2.27%
2012-12-12 0 2.640 2.630 2.650 2.530 2.670 5,585,000 14,493,320 2.5950 2.353 2.344 2.361 2.255 2.379 6,267,479 2.3125 2.33%
2012-12-11 0 2.580 2.570 2.580 2.570 2.640 4,236,000 11,029,540 2.6038 2.299 2.290 2.299 2.290 2.353 4,753,633 2.3202 -1.15%
2012-12-10 0 2.610 2.600 2.610 2.590 2.680 5,368,000 14,079,490 2.6229 2.326 2.317 2.326 2.308 2.388 6,023,962 2.3372 1.16%
2012-12-07 0 2.580 2.570 2.580 2.530 2.630 5,284,000 13,555,210 2.5653 2.299 2.290 2.299 2.255 2.344 5,929,697 2.2860 0.78%
2012-12-06 0 2.560 2.530 2.540 2.510 2.640 7,372,000 18,867,470 2.5593 2.281 2.255 2.263 2.237 2.353 8,272,848 2.2806 -1.54%
2012-12-05 0 2.600 2.600 2.610 2.540 2.680 11,152,000 29,071,860 2.6069 2.317 2.317 2.326 2.263 2.388 12,514,759 2.3230 1.56%
2012-12-04 0 2.560 2.560 2.570 2.550 2.600 3,389,000 8,699,230 2.5669 2.281 2.281 2.290 2.272 2.317 3,803,131 2.2874 -0.78%
2012-12-03 0 2.580 2.580 2.590 2.510 2.640 5,997,075 15,482,926 2.5817 2.299 2.299 2.308 2.237 2.353 6,729,909 2.3006 -0.39%
2012-11-30 0 2.590 2.580 2.600 2.580 2.650 6,576,000 17,148,110 2.6077 2.308 2.299 2.317 2.299 2.361 7,379,578 2.3237 -2.26%
2012-11-29 0 2.650 2.650 2.660 2.590 2.790 12,728,000 33,853,500 2.6598 2.361 2.361 2.370 2.308 2.486 14,283,344 2.3701 -2.21%
2012-11-28 0 2.710 2.710 2.730 2.540 2.730 16,185,000 42,881,270 2.6494 2.415 2.415 2.433 2.263 2.433 18,162,784 2.3609 5.04%
2012-11-27 0 2.580 2.550 2.580 2.440 2.590 8,605,000 21,771,820 2.5301 2.299 2.272 2.299 2.174 2.308 9,656,519 2.2546 6.61%
2012-11-26 0 2.420 2.400 2.420 2.400 2.480 2,334,000 5,670,033 2.4293 2.156 2.139 2.156 2.139 2.210 2,619,212 2.1648 0.83%
2012-11-23 0 2.400 2.390 2.400 2.380 2.430 3,974,000 9,558,090 2.4052 2.139 2.130 2.139 2.121 2.165 4,459,617 2.1433 -1.23%
2012-11-22 0 2.430 2.420 2.430 2.330 2.470 2,240,000 5,368,600 2.3967 2.165 2.156 2.165 2.076 2.201 2,513,725 2.1357 4.29%
2012-11-21 0 2.330 2.310 2.330 2.310 2.390 1,359,000 3,191,730 2.3486 2.076 2.058 2.076 2.058 2.130 1,525,068 2.0928 -2.51%
2012-11-20 0 2.390 2.380 2.390 2.360 2.470 3,412,000 8,193,100 2.4013 2.130 2.121 2.130 2.103 2.201 3,828,942 2.1398 -2.05%
2012-11-19 0 2.440 2.440 2.460 2.390 2.500 2,791,000 6,808,360 2.4394 2.174 2.174 2.192 2.130 2.228 3,132,056 2.1738 -0.81%
2012-11-16 0 2.460 2.460 2.470 2.360 2.520 8,164,000 20,072,420 2.4587 2.192 2.192 2.201 2.103 2.246 9,161,629 2.1909 2.07%
2012-11-15 0 2.410 2.410 2.420 2.390 2.480 5,789,000 14,032,990 2.4241 2.148 2.148 2.156 2.130 2.210 6,496,408 2.1601 -1.23%
2012-11-14 0 2.440 2.440 2.450 2.270 2.450 10,861,000 25,990,380 2.3930 2.174 2.174 2.183 2.023 2.183 12,188,199 2.1324 6.55%
2012-11-13 0 2.290 2.270 2.290 2.220 2.290 1,902,000 4,262,260 2.2409 2.041 2.023 2.041 1.978 2.041 2,134,422 1.9969 0.44%
2012-11-12 0 2.280 2.270 2.290 2.220 2.290 2,372,669 5,375,058 2.2654 2.032 2.023 2.041 1.978 2.041 2,662,606 2.0187 3.64%
2012-11-09 0 2.200 2.190 2.230 2.190 2.290 2,472,000 5,459,030 2.2083 1.960 1.952 1.987 1.952 2.041 2,774,075 1.9679 -1.79%
2012-11-08 0 2.240 2.230 2.240 2.230 2.330 3,808,000 8,737,730 2.2946 1.996 1.987 1.996 1.987 2.076 4,273,332 2.0447 -3.45%
2012-11-07 0 2.320 2.300 2.320 2.250 2.350 41,459,669 89,647,573 2.1623 2.067 2.050 2.067 2.005 2.094 46,525,983 1.9268 3.57%
2012-11-06 0 2.240 2.230 2.240 2.170 2.260 25,454,000 53,136,660 2.0876 1.996 1.987 1.996 1.934 2.014 28,564,443 1.8602 3.70%
2012-11-05 0 2.160 2.150 2.160 2.130 2.170 1,050,000 2,256,070 2.1486 1.925 1.916 1.925 1.898 1.934 1,178,309 1.9147 0.00%
2012-11-02 0 2.160 2.160 2.170 2.110 2.190 2,255,000 4,865,440 2.1576 1.925 1.925 1.934 1.880 1.952 2,530,558 1.9227 1.41%
2012-11-01 0 2.130 2.130 2.140 2.090 2.140 954,000 2,008,360 2.1052 1.898 1.898 1.907 1.862 1.907 1,070,577 1.8760 0.47%
2012-10-31 0 2.120 2.110 2.120 2.100 2.140 1,744,000 3,685,730 2.1134 1.889 1.880 1.889 1.871 1.907 1,957,114 1.8832 0.95%
2012-10-30 0 2.100 2.100 2.110 2.060 2.110 1,601,000 3,354,000 2.0949 1.871 1.871 1.880 1.836 1.880 1,796,640 1.8668 0.96%
2012-10-29 0 2.080 2.050 2.080 2.020 2.080 1,252,000 2,565,170 2.0489 1.854 1.827 1.854 1.800 1.854 1,404,993 1.8258 1.46%
2012-10-26 0 2.050 2.020 2.050 2.000 2.100 3,195,000 6,533,120 2.0448 1.827 1.800 1.827 1.782 1.871 3,585,425 1.8221 1.49%
2012-10-25 0 2.020 2.020 2.060 2.010 2.120 1,180,000 2,433,650 2.0624 1.800 1.800 1.836 1.791 1.889 1,324,194 1.8378 -3.81%
2012-10-24 0 2.100 2.090 2.100 2.060 2.160 4,530,000 9,525,620 2.1028 1.871 1.862 1.871 1.836 1.925 5,083,560 1.8738 1.45%
2012-10-22 0 2.070 2.070 2.080 1.950 2.100 5,051,000 10,327,950 2.0447 1.845 1.845 1.854 1.738 1.871 5,668,225 1.8221 6.70%
2012-10-19 0 1.940 1.930 1.940 1.880 1.980 2,511,000 4,858,520 1.9349 1.729 1.720 1.729 1.675 1.764 2,817,841 1.7242 2.65%
2012-10-18 0 1.890 1.860 1.880 1.880 1.960 9,473,000 18,052,180 1.9056 1.684 1.657 1.675 1.675 1.747 10,630,587 1.6981 0.53%
2012-10-17 0 1.880 1.880 1.900 1.870 1.900 1,397,000 2,634,490 1.8858 1.675 1.675 1.693 1.666 1.693 1,567,711 1.6805 -0.53%
2012-10-16 0 1.890 1.870 1.890 1.850 1.920 1,086,000 2,035,000 1.8738 1.684 1.666 1.684 1.649 1.711 1,218,708 1.6698 0.00%
2012-10-15 0 1.890 1.890 1.910 1.780 1.930 5,278,000 9,941,390 1.8836 1.684 1.684 1.702 1.586 1.720 5,922,964 1.6784 6.18%
2012-10-12 0 1.780 1.780 1.800 1.760 1.790 226,000 400,180 1.7707 1.586 1.586 1.604 1.568 1.595 253,617 1.5779 0.00%
2012-10-11 0 1.780 1.780 1.800 1.780 1.820 43,000 77,360 1.7991 1.586 1.586 1.604 1.586 1.622 48,255 1.6032 -2.20%
2012-10-10 0 1.820 1.820 1.840 1.800 1.840 185,000 337,100 1.8222 1.622 1.622 1.640 1.604 1.640 207,607 1.6237 0.55%
2012-10-09 0 1.810 1.800 1.820 1.780 1.830 1,266,000 2,283,610 1.8038 1.613 1.604 1.622 1.586 1.631 1,420,703 1.6074 2.26%
2012-10-08 0 1.770 1.770 1.780 1.760 1.800 799,000 1,421,280 1.7788 1.577 1.577 1.586 1.568 1.604 896,637 1.5851 -0.56%
2012-10-05 0 1.780 1.780 1.800 1.750 1.790 407,000 721,810 1.7735 1.586 1.586 1.604 1.559 1.595 456,735 1.5804 1.14%
2012-10-04 0 1.760 1.760 1.780 1.750 1.760 15,000 26,300 1.7533 1.568 1.568 1.586 1.559 1.568 16,833 1.5624 -1.68%
2012-10-03 0 1.790 1.750 1.790 1.760 1.800 147,000 262,870 1.7882 1.595 1.559 1.595 1.568 1.604 164,963 1.5935 -0.56%
2012-09-28 0 1.800 1.800 1.810 1.770 1.810 355,000 635,540 1.7903 1.604 1.604 1.613 1.577 1.613 398,381 1.5953 2.27%
2012-09-27 0 1.760 1.750 1.790 1.720 1.760 82,000 143,200 1.7463 1.568 1.559 1.595 1.533 1.568 92,020 1.5562 1.73%
2012-09-26 0 1.730 1.730 1.750 1.690 1.770 735,000 1,261,680 1.7166 1.542 1.542 1.559 1.506 1.577 824,816 1.5297 -1.14%
2012-09-25 0 1.750 1.740 1.800 1.740 1.800 831,000 1,463,150 1.7607 1.559 1.551 1.604 1.551 1.604 932,547 1.5690 -2.23%
2012-09-24 0 1.790 1.750 1.790 1.790 1.790 72,000 128,880 1.7900 1.595 1.559 1.595 1.595 1.595 80,798 1.5951 0.56%
2012-09-21 0 1.780 1.800 1.810 1.770 1.830 870,000 1,560,950 1.7942 1.586 1.604 1.613 1.577 1.631 976,313 1.5988 0.56%
2012-09-20 0 1.770 1.760 1.790 1.750 1.810 346,000 612,230 1.7695 1.577 1.568 1.595 1.559 1.613 388,281 1.5768 -1.12%
2012-09-19 0 1.790 1.790 1.800 1.780 1.840 127,000 228,920 1.8025 1.595 1.595 1.604 1.586 1.640 142,519 1.6062 -2.72%
2012-09-18 0 1.840 1.820 1.840 1.820 1.850 747,000 1,372,560 1.8374 1.640 1.622 1.640 1.622 1.649 838,282 1.6373 1.10%
2012-09-17 0 1.820 1.800 1.820 1.800 1.850 256,000 463,630 1.8111 1.622 1.604 1.622 1.604 1.649 287,283 1.6138 -0.55%
2012-09-14 0 1.830 1.820 1.830 1.810 1.850 1,985,000 3,629,980 1.8287 1.631 1.622 1.631 1.613 1.649 2,227,564 1.6296 1.10%
2012-09-13 0 1.810 1.800 1.810 1.800 1.850 1,178,000 2,145,540 1.8213 1.613 1.604 1.613 1.604 1.649 1,321,950 1.6230 -1.63%
2012-09-12 0 1.840 1.810 1.840 1.790 1.850 2,032,000 3,722,055 1.8317 1.640 1.613 1.640 1.595 1.649 2,280,308 1.6323 2.22%
2012-09-11 0 1.800 1.790 1.800 1.780 1.810 1,184,000 2,131,760 1.8005 1.604 1.595 1.604 1.586 1.613 1,328,683 1.6044 0.00%
2012-09-10 0 1.800 1.790 1.800 1.720 1.820 1,144,000 2,055,860 1.7971 1.604 1.595 1.604 1.533 1.622 1,283,795 1.6014 0.00%
2012-09-07 0 1.800 1.790 1.800 1.800 1.830 817,000 1,480,230 1.8118 1.604 1.595 1.604 1.604 1.631 916,836 1.6145 0.00%
2012-09-06 0 1.800 1.760 1.800 1.770 1.810 389,000 699,240 1.7975 1.604 1.568 1.604 1.577 1.613 436,535 1.6018 2.86%
2012-09-05 0 1.750 1.750 1.780 1.720 1.780 369,000 648,760 1.7582 1.559 1.559 1.586 1.533 1.586 414,091 1.5667 -1.69%
2012-09-04 0 1.780 1.740 1.780 1.740 1.810 475,000 837,730 1.7636 1.586 1.551 1.586 1.551 1.613 533,044 1.5716 -1.11%
2012-09-03 0 1.800 1.790 1.800 1.780 1.800 241,000 431,190 1.7892 1.604 1.595 1.604 1.586 1.604 270,450 1.5943 -1.10%
2012-08-31 0 1.820 1.790 1.820 1.740 1.820 1,496,000 2,654,180 1.7742 1.622 1.595 1.622 1.551 1.622 1,678,809 1.5810 3.41%
2012-08-30 0 1.760 1.750 1.760 1.760 1.820 983,000 1,750,490 1.7808 1.568 1.559 1.568 1.568 1.622 1,103,121 1.5869 -3.83%
2012-08-29 0 1.830 1.830 1.840 1.810 1.850 2,185,000 3,995,820 1.8288 1.631 1.631 1.640 1.613 1.649 2,452,004 1.6296 0.55%
2012-08-28 0 1.820 1.810 1.820 1.740 1.840 3,255,000 5,878,740 1.8061 1.622 1.613 1.622 1.551 1.640 3,652,756 1.6094 3.41%
2012-08-27 0 1.760 1.750 1.770 1.680 1.850 2,596,000 4,559,690 1.7564 1.568 1.559 1.577 1.497 1.649 2,913,228 1.5652 -4.35%
2012-08-24 0 1.840 1.840 1.850 1.800 1.850 405,000 735,830 1.8169 1.640 1.640 1.649 1.604 1.649 454,490 1.6190 -1.08%
2012-08-23 0 1.860 1.840 1.860 1.780 1.860 2,587,000 4,736,730 1.8310 1.657 1.640 1.657 1.586 1.657 2,903,128 1.6316 4.49%
2012-08-22 0 1.780 1.780 1.790 1.740 1.810 994,000 1,774,370 1.7851 1.586 1.586 1.595 1.551 1.613 1,115,465 1.5907 1.71%
2012-08-21 0 1.750 1.740 1.750 1.720 1.800 887,000 1,563,680 1.7629 1.559 1.551 1.559 1.533 1.604 995,390 1.5709 -0.57%
2012-08-20 0 1.760 1.750 1.760 1.700 1.790 7,387,000 12,638,480 1.7109 1.568 1.559 1.568 1.515 1.595 8,289,681 1.5246 3.53%
2012-08-17 0 1.700 1.680 1.700 1.660 1.740 906,000 1,532,770 1.6918 1.515 1.497 1.515 1.479 1.551 1,016,712 1.5076 3.03%
2012-08-16 0 1.650 1.640 1.660 1.650 1.660 966,000 1,594,330 1.6504 1.470 1.461 1.479 1.470 1.479 1,084,044 1.4707 0.00%
2012-08-15 0 1.650 1.650 1.670 1.630 1.650 970,000 1,598,300 1.6477 1.470 1.470 1.488 1.453 1.470 1,088,533 1.4683 0.00%
2012-08-14 0 1.650 1.630 1.650 1.620 1.650 893,000 1,472,380 1.6488 1.470 1.453 1.470 1.444 1.470 1,002,123 1.4693 2.48%
2012-08-13 0 1.610 1.610 1.620 1.590 1.650 502,000 807,910 1.6094 1.435 1.435 1.444 1.417 1.470 563,344 1.4341 -1.83%
2012-08-10 0 1.640 1.620 1.640 1.610 1.650 1,924,000 3,142,490 1.6333 1.461 1.444 1.461 1.435 1.470 2,159,110 1.4555 2.50%
2012-08-09 0 1.600 1.590 1.600 1.590 1.620 622,000 997,790 1.6042 1.426 1.417 1.426 1.417 1.444 698,008 1.4295 0.00%
2012-08-08 0 1.600 1.590 1.600 1.590 1.610 182,000 290,630 1.5969 1.426 1.417 1.426 1.417 1.435 204,240 1.4230 -0.62%
2012-08-07 0 1.610 1.600 1.610 1.580 1.650 436,000 697,070 1.5988 1.435 1.426 1.435 1.408 1.470 489,279 1.4247 -1.83%
2012-08-06 0 1.640 1.600 1.640 1.520 1.640 668,000 1,063,560 1.5922 1.461 1.426 1.461 1.354 1.461 749,629 1.4188 5.13%
2012-08-03 0 1.560 1.560 1.590 1.550 1.590 102,000 158,570 1.5546 1.390 1.390 1.417 1.381 1.417 114,464 1.3853 -1.89%
2012-08-02 0 1.590 1.570 1.590 1.560 1.630 979,000 1,559,520 1.5930 1.417 1.399 1.417 1.390 1.453 1,098,632 1.4195 -2.45%
2012-08-01 0 1.630 1.610 1.630 1.610 1.680 645,000 1,048,580 1.6257 1.453 1.435 1.453 1.435 1.497 723,818 1.4487 -2.40%
2012-07-31 0 1.670 1.660 1.680 1.660 1.680 281,000 469,240 1.6699 1.488 1.479 1.497 1.479 1.497 315,338 1.4881 -1.76%
2012-07-30 0 1.700 1.670 1.710 1.670 1.730 889,000 1,507,200 1.6954 1.515 1.488 1.524 1.488 1.542 997,635 1.5108 0.00%
2012-07-27 0 1.700 1.680 1.710 1.680 1.730 319,000 541,760 1.6983 1.515 1.497 1.524 1.497 1.542 357,981 1.5134 1.80%
2012-07-26 0 1.670 1.650 1.680 1.610 1.670 497,000 814,235 1.6383 1.488 1.470 1.497 1.435 1.488 557,733 1.4599 0.00%
2012-07-25 0 1.670 1.650 1.670 1.650 1.680 169,000 280,640 1.6606 1.488 1.470 1.488 1.470 1.497 189,652 1.4798 -1.76%
2012-07-24 0 1.700 1.700 1.730 1.690 1.730 1,550,000 2,640,250 1.7034 1.515 1.515 1.542 1.506 1.542 1,739,408 1.5179 0.00%
2012-07-23 0 1.700 1.670 1.700 1.650 1.700 2,545,000 4,228,400 1.6615 1.515 1.488 1.515 1.470 1.515 2,855,995 1.4805 0.00%
2012-07-20 0 1.700 1.700 1.710 1.690 1.710 3,353,000 5,694,470 1.6983 1.515 1.515 1.524 1.506 1.524 3,762,732 1.5134 0.00%
2012-07-19 0 1.700 1.700 1.710 1.670 1.710 630,000 1,066,130 1.6923 1.515 1.515 1.524 1.488 1.524 706,985 1.5080 1.80%
2012-07-18 0 1.670 1.650 1.670 1.650 1.670 343,000 569,750 1.6611 1.488 1.470 1.488 1.470 1.488 384,914 1.4802 -1.18%
2012-07-17 0 1.690 1.680 1.690 1.630 1.690 834,000 1,385,050 1.6607 1.506 1.497 1.506 1.453 1.506 935,914 1.4799 4.97%
2012-07-16 0 1.610 1.610 1.620 1.560 1.620 1,120,000 1,788,200 1.5966 1.435 1.435 1.444 1.390 1.444 1,256,862 1.4227 4.55%
2012-07-13 0 1.540 1.540 1.560 1.470 1.550 539,000 826,970 1.5343 1.372 1.372 1.390 1.310 1.381 604,865 1.3672 2.67%
2012-07-12 0 1.500 1.500 1.510 1.490 1.520 834,000 1,251,160 1.5002 1.337 1.337 1.346 1.328 1.354 935,914 1.3368 0.00%
2012-07-11 0 1.500 1.490 1.520 1.490 1.720 5,314,000 8,189,590 1.5411 1.337 1.328 1.354 1.328 1.533 5,963,363 1.3733 -9.64%
2012-07-10 0 1.660 1.620 1.660 1.630 1.730 316,000 523,800 1.6576 1.479 1.444 1.479 1.453 1.542 354,615 1.4771 -2.92%
2012-07-09 0 1.710 1.710 1.720 1.610 1.760 300,000 503,400 1.6780 1.524 1.524 1.533 1.435 1.568 336,660 1.4953 0.00%
2012-07-06 0 1.710 1.700 1.710 1.690 1.740 1,842,000 3,132,790 1.7008 1.524 1.515 1.524 1.506 1.551 2,067,090 1.5156 -3.39%
2012-07-05 0 1.770 1.770 1.790 1.740 1.780 299,000 523,860 1.7520 1.577 1.577 1.595 1.551 1.586 335,537 1.5613 -1.67%
2012-07-04 0 1.800 1.760 1.810 1.750 1.830 103,000 185,300 1.7990 1.604 1.568 1.613 1.559 1.631 115,586 1.6031 -1.10%
2012-07-03 0 1.820 1.800 1.830 1.800 1.850 178,000 324,930 1.8254 1.622 1.604 1.631 1.604 1.649 199,751 1.6267 1.68%
2012-06-29 0 1.790 1.770 1.790 1.740 1.790 207,000 368,230 1.7789 1.595 1.577 1.595 1.551 1.595 232,295 1.5852 2.87%
2012-06-28 0 1.740 1.700 1.740 1.690 1.790 942,000 1,619,330 1.7190 1.551 1.515 1.551 1.506 1.595 1,057,111 1.5318 -2.25%
2012-06-27 0 1.780 1.750 1.780 1.780 1.880 163,000 296,120 1.8167 1.586 1.559 1.586 1.586 1.675 182,918 1.6189 -2.20%
2012-06-26 0 1.820 1.790 1.820 1.800 1.900 92,000 167,090 1.8162 1.622 1.595 1.622 1.604 1.693 103,242 1.6184 -1.09%
2012-06-25 0 1.840 1.840 1.850 1.840 1.880 214,000 395,890 1.8500 1.640 1.640 1.649 1.640 1.675 240,151 1.6485 0.00%
2012-06-22 0 1.840 1.840 1.860 1.810 1.850 359,000 661,660 1.8431 1.640 1.640 1.657 1.613 1.649 402,869 1.6424 -0.54%
2012-06-21 0 1.850 1.840 1.860 1.810 1.900 202,000 374,450 1.8537 1.649 1.640 1.657 1.613 1.693 226,684 1.6519 -1.07%
2012-06-20 0 1.870 1.860 1.890 1.780 1.890 3,041,000 5,657,170 1.8603 1.666 1.657 1.684 1.586 1.684 3,412,606 1.6577 5.06%
2012-06-19 0 1.780 1.770 1.790 1.760 1.800 2,353,000 4,166,040 1.7705 1.586 1.577 1.595 1.568 1.604 2,640,533 1.5777 0.56%
2012-06-18 0 1.770 1.730 1.770 1.750 1.810 419,000 739,780 1.7656 1.577 1.542 1.577 1.559 1.613 470,201 1.5733 1.14%
2012-06-15 0 1.750 1.740 1.750 1.740 1.760 950,000 1,661,060 1.7485 1.559 1.551 1.559 1.551 1.568 1,066,089 1.5581 -1.13%
2012-06-14 0 1.770 1.740 1.770 1.770 1.770 5,000 8,850 1.7700 1.577 1.551 1.577 1.577 1.577 5,611 1.5773 0.00%
2012-06-13 0 1.770 1.770 1.780 1.730 1.780 172,000 300,320 1.7460 1.577 1.577 1.586 1.542 1.586 193,018 1.5559 -0.56%
2012-06-12 0 1.780 1.760 1.780 1.740 1.780 311,000 547,600 1.7608 1.586 1.568 1.586 1.551 1.586 349,004 1.5690 -1.11%
2012-06-11 0 1.800 1.790 1.800 1.760 1.800 320,000 573,650 1.7927 1.604 1.595 1.604 1.568 1.604 359,104 1.5975 2.27%
2012-06-08 0 1.760 1.740 1.760 1.740 1.810 362,000 649,230 1.7935 1.568 1.551 1.568 1.551 1.613 406,236 1.5982 0.00%
2012-06-07 0 1.760 1.740 1.760 1.730 1.770 367,000 644,110 1.7551 1.568 1.551 1.568 1.542 1.577 411,847 1.5640 2.33%
2012-06-06 0 1.720 1.690 1.720 1.680 1.730 1,019,000 1,726,480 1.6943 1.533 1.506 1.533 1.497 1.542 1,143,520 1.5098 1.78%
2012-06-05 0 1.690 1.660 1.690 1.640 1.720 247,000 417,850 1.6917 1.506 1.479 1.506 1.461 1.533 277,183 1.5075 0.60%
2012-06-04 0 1.680 1.680 1.700 1.680 1.710 104,000 175,230 1.6849 1.497 1.497 1.515 1.497 1.524 116,709 1.5014 -5.08%
2012-06-01 0 1.770 1.750 1.790 1.750 1.840 396,000 697,110 1.7604 1.577 1.559 1.595 1.559 1.640 444,391 1.5687 0.00%
2012-05-31 0 1.770 1.750 1.780 1.740 1.780 628,000 1,103,980 1.7579 1.577 1.559 1.586 1.551 1.586 704,741 1.5665 0.57%
2012-05-30 0 1.760 1.750 1.760 1.740 1.790 878,000 1,546,600 1.7615 1.568 1.559 1.568 1.551 1.595 985,290 1.5697 0.00%
2012-05-29 0 1.760 1.750 1.780 1.700 1.780 441,000 773,910 1.7549 1.568 1.559 1.586 1.515 1.586 494,890 1.5638 3.53%
2012-05-28 0 1.700 1.690 1.700 1.690 1.710 239,000 404,980 1.6945 1.515 1.506 1.515 1.506 1.524 268,205 1.5100 0.00%
2012-05-25 0 1.700 1.690 1.700 1.660 1.750 510,000 863,910 1.6939 1.515 1.506 1.515 1.479 1.559 572,321 1.5095 2.41%
2012-05-24 0 1.660 1.640 1.660 1.620 1.670 53,000 86,940 1.6404 1.479 1.461 1.479 1.444 1.488 59,477 1.4618 0.00%
2012-05-23 0 1.660 1.630 1.660 1.620 1.690 513,000 847,130 1.6513 1.479 1.453 1.479 1.444 1.506 575,688 1.4715 -1.19%
2012-05-22 0 1.680 1.680 1.690 1.660 1.730 967,000 1,630,620 1.6863 1.497 1.497 1.506 1.479 1.542 1,085,166 1.5026 1.20%
2012-05-21 0 1.660 1.640 1.660 1.560 1.670 715,000 1,179,170 1.6492 1.479 1.461 1.479 1.390 1.488 802,372 1.4696 3.11%
2012-05-18 0 1.610 1.610 1.630 1.600 1.690 3,009,000 4,847,260 1.6109 1.435 1.435 1.453 1.426 1.506 3,376,696 1.4355 -5.29%
2012-05-17 0 1.700 1.680 1.710 1.670 1.750 821,000 1,376,200 1.6762 1.515 1.497 1.524 1.488 1.559 921,325 1.4937 0.00%
2012-05-16 0 1.700 1.700 1.720 1.680 1.780 1,473,000 2,517,100 1.7088 1.515 1.515 1.533 1.497 1.586 1,652,999 1.5227 -4.49%
2012-05-15 0 1.780 1.780 1.790 1.740 1.830 1,471,000 2,613,920 1.7770 1.586 1.586 1.595 1.551 1.631 1,650,754 1.5835 -1.17%
2012-05-14 0 1.870 1.860 1.870 1.800 1.880 4,087,000 7,545,400 1.8462 1.605 1.596 1.605 1.545 1.613 4,762,141 1.5845 3.31%
2012-05-11 0 1.810 1.780 1.810 1.780 1.840 5,500,000 9,935,800 1.8065 1.553 1.528 1.553 1.528 1.579 6,408,558 1.5504 0.56%
2012-05-10 0 1.800 1.800 1.810 1.720 1.830 2,903,000 5,152,616 1.7749 1.545 1.545 1.553 1.476 1.571 3,382,553 1.5233 4.05%
2012-05-09 0 1.730 1.730 1.750 1.680 1.790 1,746,000 3,004,290 1.7207 1.485 1.485 1.502 1.442 1.536 2,034,426 1.4767 0.58%
2012-05-08 0 1.720 1.710 1.730 1.710 1.760 1,154,000 1,993,220 1.7272 1.476 1.468 1.485 1.468 1.510 1,344,632 1.4824 -0.58%
2012-05-07 0 1.730 1.730 1.740 1.700 1.760 1,429,000 2,460,170 1.7216 1.485 1.485 1.493 1.459 1.510 1,665,060 1.4775 -2.81%
2012-05-04 0 1.780 1.760 1.780 1.750 1.820 1,743,000 3,071,460 1.7622 1.528 1.510 1.528 1.502 1.562 2,030,930 1.5123 1.14%
2012-05-03 0 1.760 1.750 1.770 1.720 1.800 2,725,000 4,781,170 1.7546 1.510 1.502 1.519 1.476 1.545 3,175,149 1.5058 -2.76%
2012-05-02 0 1.810 1.790 1.810 1.790 1.880 1,890,000 3,436,260 1.8181 1.553 1.536 1.553 1.536 1.613 2,202,214 1.5604 -1.63%
2012-04-30 0 1.840 1.800 1.850 1.790 1.840 749,000 1,365,500 1.8231 1.579 1.545 1.588 1.536 1.579 872,729 1.5646 0.55%
2012-04-27 0 1.830 1.810 1.830 1.800 1.870 2,602,000 4,727,930 1.8170 1.571 1.553 1.571 1.545 1.605 3,031,830 1.5594 -1.08%
2012-04-26 0 1.850 1.850 1.860 1.800 1.880 784,000 1,437,860 1.8340 1.588 1.588 1.596 1.545 1.613 913,511 1.5740 -1.07%
2012-04-25 0 1.870 1.860 1.870 1.850 1.910 1,162,000 2,175,770 1.8724 1.605 1.596 1.605 1.588 1.639 1,353,953 1.6070 -0.53%
2012-04-24 0 1.880 1.880 1.900 1.860 1.920 2,396,000 4,515,000 1.8844 1.613 1.613 1.631 1.596 1.648 2,791,801 1.6172 -2.59%
2012-04-23 0 1.930 1.910 1.930 1.920 1.970 1,317,000 2,551,740 1.9375 1.656 1.639 1.656 1.648 1.691 1,534,558 1.6628 -1.03%
2012-04-20 0 1.950 1.950 1.960 1.920 1.990 1,772,000 3,465,480 1.9557 1.674 1.674 1.682 1.648 1.708 2,064,721 1.6784 -1.52%
2012-04-19 0 1.980 1.970 1.990 1.980 2.060 1,798,000 3,585,565 1.9942 1.699 1.691 1.708 1.699 1.768 2,095,016 1.7115 -3.41%
2012-04-18 0 2.050 2.030 2.050 1.980 2.070 4,152,000 8,386,140 2.0198 1.759 1.742 1.759 1.699 1.777 4,837,879 1.7334 4.59%
2012-04-17 0 1.960 1.960 1.970 1.950 1.980 1,907,000 3,743,620 1.9631 1.682 1.682 1.691 1.674 1.699 2,222,022 1.6848 -1.01%
2012-04-16 0 1.980 1.970 1.990 1.900 2.010 2,814,000 5,542,760 1.9697 1.699 1.691 1.708 1.631 1.725 3,278,851 1.6905 1.54%
2012-04-13 0 1.950 1.940 1.950 1.930 2.000 1,155,000 2,255,720 1.9530 1.674 1.665 1.674 1.656 1.716 1,345,797 1.6761 -0.51%
2012-04-12 0 1.960 1.960 1.980 1.940 2.020 1,605,000 3,136,640 1.9543 1.682 1.682 1.699 1.665 1.734 1,870,134 1.6772 -2.00%
2012-04-11 0 2.000 1.970 2.000 1.930 2.010 1,019,000 2,007,300 1.9699 1.716 1.691 1.716 1.656 1.725 1,187,331 1.6906 1.52%
2012-04-10 0 1.970 1.960 1.970 1.960 2.040 2,902,000 5,820,080 2.0055 1.691 1.682 1.691 1.682 1.751 3,381,388 1.7212 -3.43%
2012-04-05 0 2.040 2.030 2.050 2.010 2.120 3,355,000 6,966,370 2.0764 1.751 1.742 1.759 1.725 1.819 3,909,220 1.7820 -0.97%
2012-04-03 0 2.060 2.050 2.070 2.020 2.080 1,724,000 3,532,390 2.0490 1.768 1.759 1.777 1.734 1.785 2,008,792 1.7585 2.49%
2012-04-02 0 2.010 2.010 2.020 1.960 2.060 1,968,000 3,953,100 2.0087 1.725 1.725 1.734 1.682 1.768 2,293,099 1.7239 -1.95%
2012-03-30 0 2.050 2.050 2.060 2.010 2.110 6,714,000 13,852,820 2.0633 1.759 1.759 1.768 1.725 1.811 7,823,101 1.7708 -1.91%
2012-03-29 0 2.090 2.080 2.090 1.980 2.110 6,326,000 12,828,440 2.0279 1.794 1.785 1.794 1.699 1.811 7,371,007 1.7404 3.47%
2012-03-28 0 2.020 2.010 2.020 1.860 2.110 12,913,285 25,914,111 2.0068 1.734 1.725 1.734 1.596 1.811 15,046,461 1.7223 5.21%
2012-03-27 0 1.920 1.910 1.920 1.830 1.920 11,133,000 20,928,640 1.8799 1.648 1.639 1.648 1.571 1.648 12,972,086 1.6134 6.08%
2012-03-26 0 1.810 1.810 1.820 1.760 1.910 5,925,000 10,935,960 1.8457 1.553 1.553 1.562 1.510 1.639 6,903,765 1.5841 3.43%
2012-03-23 0 1.750 1.730 1.750 1.710 1.830 2,468,000 4,351,640 1.7632 1.502 1.485 1.502 1.468 1.571 2,875,695 1.5132 0.00%
2012-03-22 0 1.750 1.750 1.760 1.730 1.800 1,673,000 2,924,930 1.7483 1.502 1.502 1.510 1.485 1.545 1,949,367 1.5005 -0.57%
2012-03-21 0 1.760 1.750 1.760 1.650 1.780 1,183,000 2,038,610 1.7233 1.510 1.502 1.510 1.416 1.528 1,378,423 1.4789 0.57%
2012-03-20 0 1.750 1.750 1.770 1.750 1.840 1,519,000 2,695,560 1.7746 1.502 1.502 1.519 1.502 1.579 1,769,927 1.5230 -3.85%
2012-03-19 0 1.820 1.800 1.810 1.800 1.860 1,969,000 3,604,480 1.8306 1.562 1.545 1.553 1.545 1.596 2,294,264 1.5711 -0.55%
2012-03-16 0 1.830 1.830 1.840 1.780 1.850 1,157,000 2,115,330 1.8283 1.571 1.571 1.579 1.528 1.588 1,348,128 1.5691 2.23%
2012-03-15 0 1.790 1.780 1.800 1.740 1.840 1,836,000 3,290,570 1.7922 1.536 1.528 1.545 1.493 1.579 2,139,293 1.5382 -2.72%
2012-03-14 0 1.840 1.830 1.840 1.830 1.940 2,668,000 5,003,420 1.8753 1.579 1.571 1.579 1.571 1.665 3,108,733 1.6095 0.55%
2012-03-13 0 1.830 1.830 1.850 1.780 1.860 917,000 1,692,200 1.8454 1.571 1.571 1.588 1.528 1.596 1,068,481 1.5837 2.81%
2012-03-12 0 1.780 1.780 1.800 1.780 1.870 2,049,000 3,714,700 1.8129 1.528 1.528 1.545 1.528 1.605 2,387,479 1.5559 -2.73%
2012-03-09 0 1.830 1.820 1.830 1.810 1.850 1,404,000 2,561,150 1.8242 1.571 1.562 1.571 1.553 1.588 1,635,930 1.5656 -0.54%
2012-03-08 0 1.840 1.830 1.840 1.800 1.850 1,736,000 3,192,520 1.8390 1.579 1.571 1.579 1.545 1.588 2,022,774 1.5783 0.55%
2012-03-07 0 1.830 1.830 1.850 1.740 1.860 3,145,000 5,700,380 1.8125 1.571 1.571 1.588 1.493 1.596 3,664,530 1.5556 0.55%
2012-03-06 0 1.820 1.810 1.830 1.810 1.900 2,634,000 4,859,450 1.8449 1.562 1.553 1.571 1.553 1.631 3,069,117 1.5833 -4.21%
2012-03-05 0 1.900 1.880 1.900 1.780 1.940 2,220,000 4,111,280 1.8519 1.631 1.613 1.631 1.528 1.665 2,586,727 1.5894 -2.06%
2012-03-02 0 1.940 1.920 1.940 1.910 1.950 1,844,000 3,573,220 1.9378 1.665 1.648 1.665 1.639 1.674 2,148,615 1.6630 0.00%
2012-03-01 0 1.940 1.940 1.950 1.940 2.020 1,704,000 3,375,020 1.9806 1.665 1.665 1.674 1.665 1.734 1,985,488 1.6998 -3.00%
2012-02-29 0 2.000 1.980 2.000 1.940 2.000 4,117,000 8,176,150 1.9859 1.716 1.699 1.716 1.665 1.716 4,797,097 1.7044 3.63%
2012-02-28 0 1.930 1.920 1.930 1.920 2.040 2,472,000 4,826,360 1.9524 1.656 1.648 1.656 1.648 1.751 2,880,355 1.6756 -4.46%
2012-02-27 0 2.020 2.010 2.020 1.960 2.060 6,108,000 12,282,970 2.0110 1.734 1.725 1.734 1.682 1.768 7,116,995 1.7259 3.06%
2012-02-24 0 1.960 1.900 1.960 1.810 1.960 2,723,000 5,199,340 1.9094 1.682 1.631 1.682 1.553 1.682 3,172,819 1.6387 5.38%
2012-02-23 0 1.860 1.850 1.870 1.820 1.880 353,000 654,110 1.8530 1.596 1.588 1.605 1.562 1.613 411,313 1.5903 0.54%
2012-02-22 0 1.850 1.840 1.860 1.800 1.900 2,037,000 3,772,090 1.8518 1.588 1.579 1.596 1.545 1.631 2,373,497 1.5893 3.35%
2012-02-21 0 1.790 1.790 1.810 1.780 1.880 698,000 1,258,450 1.8029 1.536 1.536 1.553 1.528 1.613 813,304 1.5473 -3.76%
2012-02-20 0 1.860 1.850 1.860 1.840 1.930 2,610,000 4,877,400 1.8687 1.596 1.588 1.596 1.579 1.656 3,041,152 1.6038 0.54%
2012-02-17 0 1.850 1.840 1.870 1.670 1.880 11,452,000 20,656,210 1.8037 1.588 1.579 1.605 1.433 1.613 13,343,783 1.5480 14.91%
2012-02-16 0 1.610 1.610 1.630 1.590 1.630 514,000 827,600 1.6101 1.382 1.382 1.399 1.365 1.399 598,909 1.3818 -2.42%
2012-02-15 0 1.650 1.650 1.670 1.610 1.660 710,000 1,167,630 1.6445 1.416 1.416 1.433 1.382 1.425 827,287 1.4114 0.00%
2012-02-14 0 1.650 1.630 1.650 1.620 1.650 1,673,000 2,739,910 1.6377 1.416 1.399 1.416 1.390 1.416 1,949,367 1.4055 0.00%
2012-02-13 0 1.650 1.650 1.660 1.610 1.670 855,000 1,403,750 1.6418 1.416 1.416 1.425 1.382 1.433 996,239 1.4090 -1.20%
2012-02-10 0 1.670 1.650 1.670 1.630 1.720 5,731,000 9,490,390 1.6560 1.433 1.416 1.433 1.399 1.476 6,677,717 1.4212 0.60%
2012-02-09 0 1.660 1.650 1.660 1.640 1.720 3,202,000 5,341,380 1.6681 1.425 1.416 1.425 1.407 1.476 3,730,946 1.4316 1.22%
2012-02-08 0 1.640 1.630 1.640 1.480 1.650 10,012,000 15,843,570 1.5825 1.407 1.399 1.407 1.270 1.416 11,665,906 1.3581 12.33%
2012-02-07 0 1.460 1.450 1.460 1.440 1.470 4,458,451 6,466,181 1.4503 1.253 1.244 1.253 1.236 1.262 5,194,953 1.2447 0.00%
2012-02-06 0 1.460 1.460 1.470 1.450 1.500 3,763,000 5,567,850 1.4796 1.253 1.253 1.262 1.244 1.287 4,384,619 1.2699 1.39%
2012-02-03 0 1.440 1.430 1.440 1.430 1.460 1,531,000 2,204,610 1.4400 1.236 1.227 1.236 1.227 1.253 1,783,909 1.2358 -0.69%
2012-02-02 0 1.450 1.440 1.450 1.410 1.480 971,000 1,395,070 1.4367 1.244 1.236 1.244 1.210 1.270 1,131,402 1.2330 1.40%
2012-02-01 0 1.430 1.410 1.450 1.400 1.480 351,000 500,340 1.4255 1.227 1.210 1.244 1.202 1.270 408,983 1.2234 -1.38%
2012-01-31 0 1.450 1.450 1.480 1.380 1.480 333,000 483,300 1.4514 1.244 1.244 1.270 1.184 1.270 388,009 1.2456 -0.68%
2012-01-30 0 1.460 1.460 1.480 1.410 1.470 2,374,000 3,459,070 1.4571 1.253 1.253 1.270 1.210 1.262 2,766,167 1.2505 0.69%
2012-01-27 0 1.450 1.440 1.450 1.420 1.500 406,200 591,078 1.4551 1.244 1.236 1.244 1.219 1.287 473,301 1.2488 0.00%
2012-01-26 0 1.450 1.430 1.450 1.440 1.480 1,332,900 1,944,791 1.4591 1.244 1.227 1.244 1.236 1.270 1,553,085 1.2522 -1.36%
2012-01-20 0 1.470 1.460 1.470 1.440 1.490 2,288,900 3,360,608 1.4682 1.262 1.253 1.262 1.236 1.279 2,667,009 1.2601 0.68%
2012-01-19 0 1.460 1.450 1.460 1.430 1.500 3,928,400 5,791,124 1.4742 1.253 1.244 1.253 1.227 1.287 4,577,342 1.2652 0.69%
2012-01-18 0 1.450 1.430 1.440 1.410 1.450 1,215,800 1,748,614 1.4382 1.244 1.227 1.236 1.210 1.244 1,416,641 1.2343 1.40%
2012-01-17 0 1.430 1.420 1.430 1.390 1.430 1,450,000 2,040,240 1.4071 1.227 1.219 1.227 1.193 1.227 1,689,529 1.2076 1.42%
2012-01-16 0 1.410 1.400 1.410 1.390 1.440 2,396,000 3,382,120 1.4116 1.210 1.202 1.210 1.193 1.236 2,791,801 1.2114 -2.76%
2012-01-13 0 1.450 1.450 1.460 1.350 1.490 3,976,700 5,694,744 1.4320 1.244 1.244 1.253 1.159 1.279 4,633,620 1.2290 5.07%
2012-01-12 0 1.380 1.380 1.390 1.250 1.380 4,675,500 6,155,060 1.3164 1.184 1.184 1.193 1.073 1.184 5,447,857 1.1298 9.52%
2012-01-11 0 1.260 1.250 1.260 1.200 1.270 2,628,000 3,260,120 1.2405 1.081 1.073 1.081 1.030 1.090 3,062,125 1.0647 5.88%
2012-01-10 0 1.190 1.190 1.200 1.190 1.250 4,721,000 5,718,970 1.2114 1.021 1.021 1.030 1.021 1.073 5,500,873 1.0396 -2.46%
2012-01-09 0 1.220 1.210 1.220 1.200 1.270 2,727,600 3,336,726 1.2233 1.047 1.038 1.047 1.030 1.090 3,178,179 1.0499 -3.17%
2012-01-06 0 1.260 1.240 1.260 1.220 1.300 571,000 719,360 1.2598 1.081 1.064 1.081 1.047 1.116 665,325 1.0812 0.00%
2012-01-05 0 1.260 1.260 1.270 1.240 1.300 1,013,000 1,284,090 1.2676 1.081 1.081 1.090 1.064 1.116 1,180,340 1.0879 -3.08%
2012-01-04 0 1.300 1.300 1.310 1.290 1.340 899,000 1,175,970 1.3081 1.116 1.116 1.124 1.107 1.150 1,047,508 1.1226 -2.99%
2012-01-03 0 1.340 1.340 1.360 1.320 1.390 516,000 694,140 1.3452 1.150 1.150 1.167 1.133 1.193 601,239 1.1545 0.00%
2011-12-30 0 1.340 1.380 1.400 1.300 1.400 12,210,000 16,325,320 1.3370 1.150 1.184 1.202 1.116 1.202 14,226,998 1.1475 3.88%
2011-12-29 0 1.290 1.270 1.290 1.220 1.360 2,490,000 3,184,130 1.2788 1.107 1.090 1.107 1.047 1.167 2,901,329 1.0975 -5.15%
2011-12-28 0 1.360 1.360 1.380 1.300 1.400 2,919,451 3,892,853 1.3334 1.167 1.167 1.184 1.116 1.202 3,401,722 1.1444 0.00%
2011-12-23 0 1.360 1.360 1.380 1.360 1.400 2,218,000 3,066,020 1.3823 1.167 1.167 1.184 1.167 1.202 2,584,397 1.1864 -1.45%
2011-12-22 0 1.380 1.340 1.380 1.310 1.400 1,059,000 1,438,420 1.3583 1.184 1.150 1.184 1.124 1.202 1,233,939 1.1657 0.73%
2011-12-21 0 1.370 1.370 1.410 1.360 1.430 959,000 1,339,220 1.3965 1.176 1.176 1.210 1.167 1.227 1,117,419 1.1985 -2.14%
2011-12-20 0 1.400 1.380 1.400 1.370 1.410 417,000 580,520 1.3921 1.202 1.184 1.202 1.176 1.210 485,885 1.1948 -0.71%
2011-12-19 0 1.410 1.410 1.420 1.380 1.430 3,843,000 5,383,540 1.4009 1.210 1.210 1.219 1.184 1.227 4,477,834 1.2023 -0.70%
2011-12-16 0 1.420 1.400 1.430 1.360 1.440 2,881,000 4,033,810 1.4001 1.219 1.202 1.227 1.167 1.236 3,356,919 1.2016 0.00%
2011-12-15 0 1.420 1.420 1.430 1.380 1.430 3,293,000 4,620,418 1.4031 1.219 1.219 1.227 1.184 1.227 3,836,978 1.2042 2.16%
2011-12-14 0 1.390 1.390 1.410 1.380 1.430 3,062,000 4,263,211 1.3923 1.193 1.193 1.210 1.184 1.227 3,567,819 1.1949 -1.42%
2011-12-13 0 1.410 1.410 1.430 1.390 1.450 2,036,000 2,909,465 1.4290 1.210 1.210 1.227 1.193 1.244 2,372,332 1.2264 2.17%
2011-12-12 0 1.380 1.380 1.400 1.300 1.430 4,345,000 6,002,390 1.3814 1.184 1.184 1.202 1.116 1.227 5,062,761 1.1856 4.55%
2011-12-09 0 1.320 1.320 1.340 1.300 1.350 1,840,000 2,430,350 1.3208 1.133 1.133 1.150 1.116 1.159 2,143,954 1.1336 -2.94%
2011-12-08 0 1.360 1.340 1.370 1.330 1.400 762,000 1,031,980 1.3543 1.167 1.150 1.176 1.141 1.202 887,877 1.1623 -2.16%
2011-12-07 0 1.390 1.380 1.400 1.370 1.450 2,688,000 3,748,870 1.3947 1.193 1.184 1.202 1.176 1.244 3,132,037 1.1969 3.73%
2011-12-06 0 1.340 1.310 1.350 1.300 1.390 1,037,000 1,381,350 1.3321 1.150 1.124 1.159 1.116 1.193 1,208,304 1.1432 -3.60%
2011-12-05 0 1.390 1.370 1.390 1.370 1.430 598,000 830,720 1.3892 1.193 1.176 1.193 1.176 1.227 696,785 1.1922 -0.71%
2011-12-02 0 1.400 1.390 1.400 1.380 1.460 4,614,000 6,489,620 1.4065 1.202 1.193 1.202 1.184 1.253 5,376,197 1.2071 -2.78%
2011-12-01 0 1.440 1.440 1.450 1.430 1.550 8,909,025 13,155,394 1.4766 1.236 1.236 1.244 1.227 1.330 10,380,728 1.2673 0.70%
2011-11-30 0 1.430 1.420 1.440 1.380 1.500 4,254,000 6,065,140 1.4257 1.227 1.219 1.236 1.184 1.287 4,956,728 1.2236 -3.38%
2011-11-29 0 1.480 1.460 1.480 1.450 1.500 4,432,000 6,544,180 1.4766 1.270 1.253 1.270 1.244 1.287 5,164,132 1.2672 0.68%
2011-11-28 0 1.470 1.450 1.460 1.400 1.480 1,635,000 2,342,155 1.4325 1.262 1.244 1.253 1.202 1.270 1,905,089 1.2294 5.00%
2011-11-25 0 1.400 1.380 1.400 1.370 1.460 189,000 264,570 1.3998 1.202 1.184 1.202 1.176 1.253 220,221 1.2014 0.72%
2011-11-24 0 1.390 1.390 1.430 1.380 1.500 2,217,000 3,118,060 1.4064 1.193 1.193 1.227 1.184 1.287 2,583,231 1.2070 -5.44%
2011-11-23 0 1.470 1.500 1.530 1.450 1.630 1,771,000 2,655,100 1.4992 1.262 1.287 1.313 1.244 1.399 2,063,556 1.2867 -9.26%
2011-11-22 0 1.620 1.620 1.630 1.590 1.640 134,000 215,620 1.6091 1.390 1.390 1.399 1.365 1.407 156,136 1.3810 1.25%
2011-11-21 0 1.600 1.590 1.640 1.590 1.650 244,000 397,680 1.6298 1.373 1.365 1.407 1.365 1.416 284,307 1.3988 -3.03%
2011-11-18 0 1.650 1.610 1.660 1.600 1.660 596,000 977,550 1.6402 1.416 1.382 1.425 1.373 1.425 694,455 1.4077 1.85%
2011-11-17 0 1.620 1.610 1.650 1.590 1.650 330,000 540,160 1.6368 1.390 1.382 1.416 1.365 1.416 384,513 1.4048 -0.61%
2011-11-16 0 1.630 1.610 1.650 1.610 1.670 571,000 943,230 1.6519 1.399 1.382 1.416 1.382 1.433 665,325 1.4177 1.24%
2011-11-15 0 1.610 1.610 1.630 1.600 1.640 138,000 224,220 1.6248 1.382 1.382 1.399 1.373 1.407 160,797 1.3944 -1.83%
2011-11-14 0 1.640 1.620 1.640 1.600 1.680 367,000 600,840 1.6372 1.407 1.390 1.407 1.373 1.442 427,626 1.4051 2.50%
2011-11-11 0 1.600 1.600 1.610 1.530 1.620 629,000 996,210 1.5838 1.373 1.373 1.382 1.313 1.390 732,906 1.3593 4.58%
2011-11-10 0 1.530 1.530 1.540 1.510 1.600 1,399,000 2,171,420 1.5521 1.313 1.313 1.322 1.296 1.373 1,630,104 1.3321 -4.38%
2011-11-09 0 1.600 1.570 1.610 1.570 1.670 1,267,000 2,014,360 1.5899 1.373 1.347 1.382 1.347 1.433 1,476,299 1.3645 0.63%
2011-11-08 0 1.590 1.590 1.600 1.590 1.670 1,727,000 2,804,720 1.6240 1.365 1.365 1.373 1.365 1.433 2,012,287 1.3938 0.00%
2011-11-07 0 1.590 1.590 1.620 1.570 1.640 870,000 1,397,620 1.6065 1.365 1.365 1.390 1.347 1.407 1,013,717 1.3787 -3.05%
2011-11-04 0 1.640 1.600 1.640 1.590 1.700 2,260,000 3,692,250 1.6337 1.407 1.373 1.407 1.365 1.459 2,633,335 1.4021 1.86%
2011-11-03 0 1.610 1.570 1.610 1.560 1.620 3,484,000 5,533,230 1.5882 1.382 1.347 1.382 1.339 1.390 4,059,530 1.3630 0.00%
2011-11-02 0 1.610 1.560 1.610 1.430 1.610 3,391,000 5,108,450 1.5065 1.382 1.339 1.382 1.227 1.382 3,951,167 1.2929 4.55%
2011-11-01 0 1.540 1.500 1.540 1.490 1.560 2,694,000 4,091,980 1.5189 1.322 1.287 1.322 1.279 1.339 3,139,028 1.3036 -3.14%
2011-10-31 0 1.590 1.550 1.590 1.500 1.660 1,930,000 2,984,500 1.5464 1.365 1.330 1.365 1.287 1.425 2,248,821 1.3271 -0.62%
2011-10-28 0 1.600 1.590 1.610 1.580 1.750 3,300,000 5,453,200 1.6525 1.373 1.365 1.382 1.356 1.502 3,845,135 1.4182 0.00%
2011-10-27 0 1.600 1.580 1.600 1.520 1.600 3,373,000 5,338,860 1.5828 1.373 1.356 1.373 1.305 1.373 3,930,194 1.3584 5.26%
2011-10-26 0 1.520 1.480 1.520 1.440 1.530 2,762,000 4,067,270 1.4726 1.305 1.270 1.305 1.236 1.313 3,218,261 1.2638 2.70%
2011-10-25 0 1.480 1.470 1.480 1.450 1.590 2,000,000 2,976,810 1.4884 1.270 1.262 1.270 1.244 1.365 2,330,385 1.2774 -1.99%
2011-10-24 0 1.510 1.480 1.510 1.450 1.550 1,046,000 1,555,650 1.4872 1.296 1.270 1.296 1.244 1.330 1,218,791 1.2764 4.14%
2011-10-21 0 1.450 1.410 1.450 1.380 1.450 566,000 812,110 1.4348 1.244 1.210 1.244 1.184 1.244 659,499 1.2314 3.57%
2011-10-20 0 1.400 1.380 1.400 1.330 1.420 1,063,000 1,475,250 1.3878 1.202 1.184 1.202 1.141 1.219 1,238,599 1.1911 -1.41%
2011-10-19 0 1.420 1.410 1.420 1.380 1.470 1,190,000 1,691,600 1.4215 1.219 1.210 1.219 1.184 1.262 1,386,579 1.2200 0.00%
2011-10-18 0 1.420 1.400 1.420 1.320 1.450 2,262,000 3,195,760 1.4128 1.219 1.202 1.219 1.133 1.244 2,635,665 1.2125 -2.07%
2011-10-17 0 1.450 1.420 1.450 1.400 1.470 1,296,000 1,870,930 1.4436 1.244 1.219 1.244 1.202 1.262 1,510,089 1.2390 3.57%
2011-10-14 0 1.400 1.350 1.400 1.310 1.430 3,332,000 4,632,660 1.3904 1.202 1.159 1.202 1.124 1.227 3,882,421 1.1932 0.00%
2011-10-13 0 1.400 1.380 1.400 1.320 1.470 3,497,000 4,893,070 1.3992 1.202 1.184 1.202 1.133 1.262 4,074,678 1.2008 7.69%
2011-10-12 0 1.300 1.280 1.310 1.200 1.320 1,320,000 1,679,770 1.2726 1.116 1.099 1.124 1.030 1.133 1,538,054 1.0921 6.56%
2011-10-11 0 1.220 1.220 1.230 1.180 1.220 3,007,000 3,636,404 1.2093 1.047 1.047 1.056 1.013 1.047 3,503,733 1.0379 6.09%
2011-10-10 0 1.150 1.150 1.160 1.130 1.190 360,000 413,040 1.1473 0.987 0.987 0.996 0.970 1.021 419,469 0.9847 -0.86%
2011-10-07 0 1.160 1.150 1.160 1.130 1.190 763,010 888,271 1.1642 0.996 0.987 0.996 0.970 1.021 889,053 0.9991 -0.85%
2011-10-06 0 1.170 1.170 1.180 1.060 1.200 3,133,000 3,580,490 1.1428 1.004 1.004 1.013 0.910 1.030 3,650,548 0.9808 10.38%
2011-10-04 0 1.060 1.030 1.050 1.010 1.100 1,083,000 1,158,260 1.0695 0.910 0.884 0.901 0.867 0.944 1,261,903 0.9179 -4.50%
2011-10-03 0 1.110 1.100 1.130 1.100 1.170 1,333,000 1,491,120 1.1186 0.953 0.944 0.970 0.944 1.004 1,553,201 0.9600 -6.72%
2011-09-30 0 1.190 1.180 1.190 1.180 1.200 1,221,000 1,456,060 1.1925 1.021 1.013 1.021 1.013 1.030 1,422,700 1.0234 -1.65%
2011-09-28 0 1.210 1.200 1.220 1.190 1.210 705,000 845,540 1.1993 1.038 1.030 1.047 1.021 1.038 821,461 1.0293 0.83%
2011-09-27 0 1.200 1.200 1.210 1.130 1.210 2,475,000 2,891,680 1.1684 1.030 1.030 1.038 0.970 1.038 2,883,851 1.0027 12.15%
2011-09-26 0 1.070 1.050 1.080 1.020 1.300 1,443,902 1,579,914 1.0942 0.918 0.901 0.927 0.875 1.116 1,682,424 0.9391 -12.30%
2011-09-23 0 1.220 1.210 1.230 1.160 1.250 1,195,000 1,430,250 1.1969 1.047 1.038 1.056 0.996 1.073 1,392,405 1.0272 -2.40%
2011-09-22 0 1.250 1.250 1.280 1.250 1.280 909,000 1,147,910 1.2628 1.073 1.073 1.099 1.073 1.099 1,059,160 1.0838 -3.85%
2011-09-21 0 1.300 1.270 1.300 1.230 1.320 1,351,000 1,722,210 1.2748 1.116 1.090 1.116 1.056 1.133 1,574,175 1.0940 0.00%
2011-09-20 0 1.300 1.290 1.340 1.250 1.350 2,326,000 3,054,200 1.3131 1.116 1.107 1.150 1.073 1.159 2,710,237 1.1269 -3.70%
2011-09-19 0 1.350 1.330 1.350 1.310 1.430 1,190,000 1,607,950 1.3512 1.159 1.141 1.159 1.124 1.227 1,386,579 1.1597 -9.40%
2011-09-16 0 1.490 1.470 1.490 1.440 1.550 1,133,000 1,675,130 1.4785 1.279 1.262 1.279 1.236 1.330 1,320,163 1.2689 -2.61%
2011-09-15 0 1.530 1.530 1.550 1.530 1.600 1,697,000 2,623,990 1.5463 1.313 1.313 1.330 1.313 1.373 1,977,331 1.3270 0.00%
2011-09-14 0 1.530 1.530 1.590 1.460 1.650 449,000 697,590 1.5537 1.313 1.313 1.365 1.253 1.416 523,171 1.3334 -6.13%
2011-09-12 0 1.630 1.620 1.630 1.580 1.650 1,050,000 1,707,460 1.6262 1.399 1.390 1.399 1.356 1.416 1,223,452 1.3956 -2.40%
2011-09-09 0 1.670 1.670 1.690 1.660 1.750 1,300,000 2,282,885 1.7561 1.433 1.433 1.450 1.425 1.502 1,514,750 1.5071 -1.18%
2011-09-08 0 1.690 1.690 1.700 1.690 1.750 1,125,000 1,934,580 1.7196 1.450 1.450 1.459 1.450 1.502 1,310,841 1.4758 1.20%
2011-09-07 0 1.670 1.660 1.670 1.660 1.700 881,000 1,486,620 1.6874 1.433 1.425 1.433 1.425 1.459 1,026,534 1.4482 1.21%
2011-09-06 0 1.650 1.630 1.650 1.620 1.650 912,000 1,494,940 1.6392 1.416 1.399 1.416 1.390 1.416 1,062,655 1.4068 -2.37%
2011-09-05 0 1.690 1.690 1.720 1.650 1.720 892,000 1,509,180 1.6919 1.450 1.450 1.476 1.416 1.476 1,039,352 1.4520 -2.31%
2011-09-02 0 1.730 1.730 1.740 1.690 1.830 1,647,000 2,928,760 1.7782 1.485 1.485 1.493 1.450 1.571 1,919,072 1.5261 -5.46%
2011-09-01 0 1.830 1.830 1.840 1.830 2.000 1,372,000 2,621,120 1.9104 1.571 1.571 1.579 1.571 1.716 1,598,644 1.6396 0.00%
2011-08-31 0 1.830 1.820 1.840 1.830 1.890 1,033,000 1,923,420 1.8620 1.571 1.562 1.579 1.571 1.622 1,203,644 1.5980 -1.61%
2011-08-30 0 1.860 1.840 1.860 1.770 1.930 570,000 1,054,220 1.8495 1.596 1.579 1.596 1.519 1.656 664,160 1.5873 5.68%
2011-08-29 0 1.760 1.750 1.760 1.690 1.830 303,000 536,540 1.7708 1.510 1.502 1.510 1.450 1.571 353,053 1.5197 4.76%
2011-08-26 0 1.680 1.620 1.680 1.620 1.710 579,000 957,190 1.6532 1.442 1.390 1.442 1.390 1.468 674,646 1.4188 -1.75%
2011-08-25 0 1.710 1.710 1.720 1.700 1.740 570,000 973,810 1.7084 1.468 1.468 1.476 1.459 1.493 664,160 1.4662 -0.58%
2011-08-24 0 1.720 1.720 1.740 1.700 1.790 310,000 532,930 1.7191 1.476 1.476 1.493 1.459 1.536 361,210 1.4754 -1.71%
2011-08-23 0 1.750 1.740 1.750 1.730 1.780 351,000 613,750 1.7486 1.502 1.493 1.502 1.485 1.528 408,983 1.5007 0.57%
2011-08-22 0 1.740 1.730 1.760 1.680 1.900 1,383,000 2,393,190 1.7304 1.493 1.485 1.510 1.442 1.631 1,611,461 1.4851 -3.33%
2011-08-19 0 1.800 1.800 1.840 1.730 1.880 1,090,000 1,972,990 1.8101 1.545 1.545 1.579 1.485 1.613 1,270,060 1.5535 -5.76%
2011-08-18 0 1.910 1.910 1.950 1.900 1.960 225,000 436,690 1.9408 1.639 1.639 1.674 1.631 1.682 262,168 1.6657 -3.05%
2011-08-17 0 1.970 1.930 1.970 1.950 2.020 503,000 998,930 1.9859 1.691 1.656 1.691 1.674 1.734 586,092 1.7044 0.00%
2011-08-16 0 1.970 1.940 1.970 1.950 2.030 208,000 411,900 1.9803 1.691 1.665 1.691 1.674 1.742 242,360 1.6995 0.00%
2011-08-15 0 1.970 1.940 1.970 1.950 2.000 674,000 1,324,390 1.9650 1.691 1.665 1.691 1.674 1.716 785,340 1.6864 2.07%
2011-08-12 0 1.930 1.910 1.930 1.900 1.990 400,000 772,800 1.9320 1.656 1.639 1.656 1.631 1.708 466,077 1.6581 0.00%
2011-08-11 0 1.930 1.880 1.930 1.840 1.950 1,003,000 1,883,160 1.8775 1.656 1.613 1.656 1.579 1.674 1,168,688 1.6113 1.05%
2011-08-10 0 1.910 1.910 1.920 1.820 2.100 2,424,000 4,677,660 1.9297 1.639 1.639 1.648 1.562 1.802 2,824,426 1.6561 -2.05%
2011-08-09 0 1.950 1.900 1.950 1.900 2.030 2,108,000 4,140,370 1.9641 1.674 1.631 1.674 1.631 1.742 2,456,225 1.6857 -8.45%
2011-08-08 0 2.130 2.100 2.130 2.070 2.190 2,213,000 4,652,240 2.1022 1.828 1.802 1.828 1.777 1.880 2,578,571 1.8042 -4.48%
2011-08-05 0 2.230 2.200 2.230 2.120 2.280 1,877,000 4,167,870 2.2205 1.914 1.888 1.914 1.819 1.957 2,187,066 1.9057 -3.88%
2011-08-04 0 2.320 2.300 2.320 2.190 2.340 986,000 2,231,170 2.2628 1.991 1.974 1.991 1.880 2.008 1,148,880 1.9420 6.42%
2011-08-03 0 2.180 2.180 2.230 2.150 2.280 2,685,000 5,873,940 2.1877 1.871 1.871 1.914 1.845 1.957 3,128,541 1.8775 -5.22%
2011-08-02 0 2.300 2.290 2.300 2.260 2.380 1,750,000 4,013,360 2.2933 1.974 1.965 1.974 1.940 2.043 2,039,087 1.9682 -4.17%
2011-08-01 0 2.400 2.400 2.410 2.380 2.420 591,000 1,417,800 2.3990 2.060 2.060 2.068 2.043 2.077 688,629 2.0589 0.42%
2011-07-29 0 2.390 2.390 2.400 2.390 2.450 406,000 974,450 2.4001 2.051 2.051 2.060 2.051 2.103 473,068 2.0599 -1.65%
2011-07-28 0 2.430 2.410 2.430 2.360 2.430 480,000 1,147,590 2.3908 2.085 2.068 2.085 2.025 2.085 559,292 2.0519 0.41%
2011-07-27 0 2.420 2.420 2.430 2.400 2.440 777,000 1,875,290 2.4135 2.077 2.077 2.085 2.060 2.094 905,354 2.0713 -0.82%
2011-07-26 0 2.440 2.430 2.450 2.390 2.480 1,874,000 4,541,300 2.4233 2.094 2.085 2.103 2.051 2.128 2,183,570 2.0798 -1.61%
2011-07-25 0 2.480 2.460 2.480 2.360 2.570 5,323,000 13,234,450 2.4863 2.128 2.111 2.128 2.025 2.206 6,202,319 2.1338 1.64%
2011-07-22 0 2.440 2.420 2.440 2.310 2.440 6,039,100 14,396,791 2.3839 2.094 2.077 2.094 1.983 2.094 7,036,713 2.0460 6.09%
2011-07-21 0 2.300 2.280 2.300 2.200 2.310 1,860,000 4,239,490 2.2793 1.974 1.957 1.974 1.888 1.983 2,167,258 1.9562 2.68%
2011-07-20 0 2.240 2.240 2.250 2.160 2.240 1,635,500 3,636,340 2.2234 1.922 1.922 1.931 1.854 1.922 1,905,672 1.9082 4.19%
2011-07-19 0 2.150 2.150 2.170 2.110 2.190 777,000 1,660,550 2.1371 1.845 1.845 1.862 1.811 1.880 905,354 1.8341 -1.83%
2011-07-18 0 2.190 2.180 2.190 2.190 2.230 2,343,000 5,199,550 2.2192 1.880 1.871 1.880 1.880 1.914 2,730,046 1.9046 -1.79%
2011-07-15 0 2.230 2.210 2.230 2.150 2.230 2,791,000 6,140,510 2.2001 1.914 1.897 1.914 1.845 1.914 3,252,052 1.8882 1.36%
2011-07-14 0 2.200 2.170 2.200 2.170 2.220 655,000 1,434,510 2.1901 1.888 1.862 1.888 1.862 1.905 763,201 1.8796 -0.90%
2011-07-13 0 2.220 2.220 2.230 2.130 2.230 2,570,000 5,658,060 2.2016 1.905 1.905 1.914 1.828 1.914 2,994,544 1.8895 3.74%
2011-07-12 0 2.140 2.130 2.140 2.120 2.190 2,661,000 5,735,800 2.1555 1.837 1.828 1.837 1.819 1.880 3,100,577 1.8499 -3.17%
2011-07-11 0 2.210 2.210 2.220 2.100 2.280 4,300,000 9,562,370 2.2238 1.897 1.897 1.905 1.802 1.957 5,010,327 1.9085 1.84%
2011-07-08 0 2.170 2.160 2.170 2.110 2.180 5,048,000 10,876,590 2.1546 1.862 1.854 1.862 1.811 1.871 5,881,891 1.8492 3.33%
2011-07-07 0 2.100 2.080 2.090 2.030 2.220 8,036,000 16,683,960 2.0762 1.802 1.785 1.794 1.742 1.905 9,363,486 1.7818 -2.78%
2011-07-06 0 2.160 2.160 2.170 2.150 2.270 4,204,000 9,208,420 2.1904 1.854 1.854 1.862 1.845 1.948 4,898,469 1.8799 -4.42%
2011-07-05 0 2.260 2.260 2.270 2.250 2.310 2,505,000 5,694,620 2.2733 1.940 1.940 1.948 1.931 1.983 2,918,807 1.9510 -0.88%
2011-07-04 0 2.280 2.280 2.290 2.270 2.360 6,302,000 14,521,040 2.3042 1.957 1.957 1.965 1.948 2.025 7,343,042 1.9775 0.00%
2011-06-30 0 2.280 2.270 2.280 2.230 2.340 3,985,000 9,134,660 2.2923 1.957 1.948 1.957 1.914 2.008 4,643,291 1.9673 0.00%
2011-06-29 0 2.280 2.270 2.280 2.280 2.340 4,402,005 10,112,301 2.2972 1.957 1.948 1.957 1.957 2.008 5,129,182 1.9715 -0.44%
2011-06-28 0 2.290 2.280 2.290 2.270 2.330 1,211,000 2,774,300 2.2909 1.965 1.957 1.965 1.948 2.000 1,411,048 1.9661 0.88%
2011-06-27 0 2.270 2.250 2.280 2.250 2.380 3,636,000 8,315,770 2.2871 1.948 1.931 1.957 1.931 2.043 4,236,639 1.9628 -4.62%
2011-06-24 0 2.380 2.370 2.390 2.370 2.460 1,604,000 3,878,770 2.4182 2.043 2.034 2.051 2.034 2.111 1,868,968 2.0754 -1.65%
2011-06-23 0 2.420 2.410 2.420 2.260 2.430 4,996,000 11,787,920 2.3595 2.077 2.068 2.077 1.940 2.085 5,821,301 2.0250 5.68%
2011-06-22 0 2.290 2.290 2.300 2.240 2.300 778,000 1,770,480 2.2757 1.965 1.965 1.974 1.922 1.974 906,520 1.9531 0.00%
2011-06-21 0 2.290 2.260 2.300 2.240 2.350 540,000 1,229,160 2.2762 1.965 1.940 1.974 1.922 2.017 629,204 1.9535 0.00%
2011-06-20 0 2.290 2.260 2.300 2.270 2.390 1,049,000 2,438,810 2.3249 1.965 1.940 1.974 1.948 2.051 1,222,287 1.9953 0.00%
2011-06-17 0 2.290 2.280 2.290 2.220 2.310 2,106,000 4,793,550 2.2761 1.965 1.957 1.965 1.905 1.983 2,453,895 1.9534 2.23%
2011-06-16 0 2.240 2.220 2.240 2.220 2.330 2,316,000 5,259,150 2.2708 1.922 1.905 1.922 1.905 2.000 2,698,585 1.9489 -3.03%
2011-06-15 0 2.310 2.280 2.310 2.230 2.340 4,127,000 9,420,600 2.2827 1.983 1.957 1.983 1.914 2.008 4,808,749 1.9591 5.00%
2011-06-14 0 2.200 2.190 2.200 2.170 2.250 4,182,000 9,230,360 2.2072 1.888 1.880 1.888 1.862 1.931 4,872,834 1.8942 -2.22%
2011-06-13 0 2.250 2.250 2.260 2.200 2.320 2,719,000 6,087,630 2.2389 1.931 1.931 1.940 1.888 1.991 3,168,158 1.9215 -2.64%
2011-06-10 0 2.350 2.330 2.350 2.320 2.400 1,693,000 3,984,720 2.3536 1.983 1.966 1.983 1.958 2.026 2,005,961 1.9864 -2.49%
2011-06-09 0 2.410 2.400 2.410 2.360 2.430 3,690,000 8,825,610 2.3918 2.034 2.026 2.034 1.992 2.051 4,372,118 2.0186 -2.82%
2011-06-08 0 2.480 2.450 2.480 2.370 2.530 2,548,000 6,219,470 2.4409 2.093 2.068 2.093 2.000 2.135 3,019,013 2.0601 -1.20%
2011-06-07 0 2.510 2.500 2.510 2.490 2.640 3,720,000 9,347,490 2.5128 2.118 2.110 2.118 2.102 2.228 4,407,664 2.1207 -4.92%
2011-06-03 0 2.640 2.630 2.640 2.600 2.650 1,024,000 2,681,660 2.6188 2.228 2.220 2.228 2.194 2.237 1,213,292 2.2102 -0.38%
2011-06-02 0 2.650 2.650 2.680 2.600 2.670 1,046,000 2,761,250 2.6398 2.237 2.237 2.262 2.194 2.253 1,239,359 2.2280 -1.85%
2011-06-01 0 2.700 2.690 2.700 2.640 2.750 2,042,000 5,505,710 2.6962 2.279 2.270 2.279 2.228 2.321 2,419,476 2.2756 0.37%
2011-05-31 0 2.690 2.690 2.700 2.630 2.700 2,156,500 5,733,280 2.6586 2.270 2.270 2.279 2.220 2.279 2,555,142 2.2438 0.37%
2011-05-30 0 2.680 2.670 2.690 2.620 2.710 1,700,000 4,534,790 2.6675 2.262 2.253 2.270 2.211 2.287 2,014,255 2.2513 0.00%
2011-05-27 0 2.680 2.680 2.690 2.650 2.750 1,776,000 4,766,210 2.6837 2.262 2.262 2.270 2.237 2.321 2,104,304 2.2650 -0.74%
2011-05-26 0 2.700 2.700 2.710 2.620 2.740 5,283,000 14,186,610 2.6853 2.279 2.279 2.287 2.211 2.313 6,259,594 2.2664 0.75%
2011-05-25 0 2.680 2.670 2.680 2.530 2.680 6,774,000 17,710,620 2.6145 2.262 2.253 2.262 2.135 2.262 8,026,214 2.2066 4.28%
2011-05-24 0 2.570 2.570 2.580 2.530 2.640 1,122,000 2,901,160 2.5857 2.169 2.169 2.177 2.135 2.228 1,329,408 2.1823 1.18%
2011-05-23 0 2.540 2.540 2.550 2.460 2.600 6,387,000 16,146,690 2.5281 2.144 2.144 2.152 2.076 2.194 7,567,675 2.1336 -1.55%
2011-05-20 0 2.580 2.570 2.600 2.560 2.720 14,630,000 38,168,420 2.6089 2.177 2.169 2.194 2.161 2.296 17,334,442 2.2019 -3.73%
2011-05-19 0 2.680 2.680 2.690 2.680 2.820 15,691,000 43,168,260 2.7511 2.262 2.262 2.270 2.262 2.380 18,591,574 2.3219 -3.60%
2011-05-18 0 2.780 2.770 2.780 2.750 2.870 8,627,000 24,286,310 2.8152 2.346 2.338 2.346 2.321 2.422 10,221,752 2.3759 1.09%
2011-05-17 0 2.750 2.750 2.760 2.700 2.880 14,208,000 39,435,900 2.7756 2.321 2.321 2.329 2.279 2.431 16,834,433 2.3426 -3.51%
2011-05-16 0 2.850 2.840 2.850 2.840 3.020 25,717,100 74,866,556 2.9112 2.405 2.397 2.405 2.397 2.549 30,471,058 2.4570 -3.06%
2011-05-13 0 2.940 2.930 2.940 2.790 2.990 42,735,000 123,937,070 2.9001 2.481 2.473 2.481 2.355 2.524 50,634,817 2.4477 5.00%
2011-05-12 0 2.800 2.800 2.810 2.620 2.850 27,653,000 76,473,220 2.7655 2.363 2.363 2.372 2.211 2.405 32,764,820 2.3340 4.09%
2011-05-11 0 2.690 2.670 2.680 2.650 2.850 16,169,000 44,289,040 2.7391 2.270 2.253 2.262 2.237 2.405 19,157,935 2.3118 -3.58%
2011-05-09 0 2.790 2.780 2.790 2.590 2.810 18,263,000 49,468,750 2.7087 2.355 2.346 2.355 2.186 2.372 21,639,023 2.2861 6.08%
2011-05-06 0 2.630 2.630 2.640 2.460 2.690 20,427,000 52,869,330 2.5882 2.220 2.220 2.228 2.076 2.270 24,203,051 2.1844 6.05%
2011-05-05 0 2.480 2.480 2.490 2.360 2.590 19,769,000 49,796,540 2.5189 2.093 2.093 2.102 1.992 2.186 23,423,416 2.1259 2.48%
2011-05-04 0 2.420 2.410 2.420 2.350 2.440 5,376,000 12,849,600 2.3902 2.042 2.034 2.042 1.983 2.059 6,369,785 2.0173 2.98%
2011-05-03 0 2.350 2.380 2.390 2.340 2.520 12,656,000 30,640,925 2.4211 1.983 2.009 2.017 1.975 2.127 14,995,536 2.0433 -3.69%
2011-04-29 0 2.440 2.430 2.440 2.200 2.460 21,913,000 51,716,869 2.3601 2.059 2.051 2.059 1.857 2.076 25,963,747 1.9919 8.44%
2011-04-28 0 2.250 2.250 2.260 2.200 2.520 23,694,000 55,309,651 2.3343 1.899 1.899 1.907 1.857 2.127 28,073,976 1.9701 -7.02%
2011-04-27 0 2.420 2.350 2.360 2.360 2.750 47,483,000 118,505,320 2.4957 2.042 1.983 1.992 1.992 2.321 56,260,513 2.1064 -10.70%
2011-04-26 0 2.710 2.700 2.710 2.650 2.750 16,254,000 43,913,170 2.7017 2.287 2.279 2.287 2.237 2.321 19,258,648 2.2802 -0.73%
2011-04-21 0 2.730 2.730 2.740 2.600 2.970 224,200,000 626,496,880 2.7944 2.304 2.304 2.313 2.194 2.507 265,644,692 2.3584

Copyright & disclaimer, Privacy policy

Back to top