Jakota Capital (Holding) Group: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08168  2012-08-24  2015-03-19  2015-03-20
HK Main 01468  2015-03-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-24 0 0.203 0.192 0.203 0.188 0.205 194,000 38,874 0.2004 0.203 0.192 0.203 0.188 0.205 194,000 0.2004 -0.49%
2026-07-23 0 0.204 0.188 0.204 0.195 0.204 216,000 43,180 0.1999 0.204 0.188 0.204 0.195 0.204 216,000 0.1999 0.00%
2026-07-22 0 0.204 0.186 0.204 0.179 0.209 556,000 104,868 0.1886 0.204 0.186 0.204 0.179 0.209 556,000 0.1886 2.00%
2026-07-21 0 0.200 0.185 0.200 0.181 0.200 257,000 49,108 0.1911 0.200 0.185 0.200 0.181 0.200 257,000 0.1911 0.00%
2026-07-20 0 0.200 0.186 0.199 0.172 0.200 316,000 60,570 0.1917 0.200 0.186 0.199 0.172 0.200 316,000 0.1917 5.82%
2026-07-17 0 0.189 0.171 0.190 0.170 0.199 173,000 31,649 0.1829 0.189 0.171 0.190 0.170 0.199 173,000 0.1829 -3.08%
2026-07-16 0 0.195 0.175 0.198 0.175 0.195 170,000 30,880 0.1816 0.195 0.175 0.198 0.175 0.195 170,000 0.1816 2.63%
2026-07-15 0 0.190 0.182 0.190 - - 0 0 - 0.190 0.182 0.190 - - 0 - -1.04%
2026-07-14 0 0.192 0.177 0.192 0.192 0.200 402,000 77,990 0.1940 0.192 0.177 0.192 0.192 0.200 402,000 0.1940 -1.54%
2026-07-13 0 0.195 0.177 0.195 0.172 0.195 66,000 11,658 0.1766 0.195 0.177 0.195 0.172 0.195 66,000 0.1766 7.73%
2026-07-10 0 0.181 0.181 0.190 0.160 0.197 744,000 135,618 0.1823 0.181 0.181 0.190 0.160 0.197 744,000 0.1823 0.00%
2026-07-09 0 0.181 0.181 0.190 0.181 0.181 209,000 37,767 0.1807 0.181 0.181 0.190 0.181 0.181 209,000 0.1807 -8.59%
2026-07-08 0 0.198 0.185 0.198 0.182 0.198 154,600 29,611 0.1915 0.198 0.185 0.198 0.182 0.198 154,600 0.1915 3.66%
2026-07-07 0 0.191 0.179 0.191 0.179 0.192 40,000 7,522 0.1881 0.191 0.179 0.191 0.179 0.192 40,000 0.1881 -1.04%
2026-07-06 0 0.193 0.183 0.193 0.183 0.200 112,000 20,686 0.1847 0.193 0.183 0.193 0.183 0.200 112,000 0.1847 1.58%
2026-07-03 0 0.190 0.184 0.190 0.181 0.192 388,200 72,876 0.1877 0.190 0.184 0.190 0.181 0.192 388,200 0.1877 -3.06%
2026-07-02 0 0.196 0.196 0.198 0.179 0.197 431,400 84,450 0.1958 0.196 0.196 0.198 0.179 0.197 431,400 0.1958 -0.51%
2026-06-30 0 0.197 0.190 0.197 0.179 0.200 434,000 80,772 0.1861 0.197 0.190 0.197 0.179 0.200 434,000 0.1861 -0.51%
2026-06-29 0 0.198 0.198 0.200 0.194 0.230 946,200 188,006 0.1987 0.198 0.198 0.200 0.194 0.230 946,200 0.1987 -7.91%
2026-06-26 0 0.215 0.206 0.215 0.205 0.241 478,000 102,502 0.2144 0.215 0.206 0.215 0.205 0.241 478,000 0.2144 -11.52%
2026-06-25 0 0.243 0.225 0.243 0.220 0.290 826,000 191,537 0.2319 0.243 0.225 0.243 0.220 0.290 826,000 0.2319 -2.41%
2026-06-24 0 0.249 0.249 0.260 0.200 0.325 762,600 194,198 0.2547 0.249 0.249 0.260 0.200 0.325 762,600 0.2547 -14.14%
2026-06-23 0 0.058 0.058 0.060 0.058 0.068 2,330,000 145,860 0.0626 0.290 0.290 0.300 0.290 0.340 466,000 0.3130 -9.38%
2026-06-22 0 0.064 0.063 0.066 0.060 0.069 43,669,126 2,739,316 0.0627 0.320 0.315 0.330 0.300 0.345 8,733,825 0.3136 1.59%
2026-06-18 0 0.063 0.063 0.067 0.063 0.072 13,360,000 919,051 0.0688 0.315 0.315 0.335 0.315 0.360 2,672,000 0.3440 -5.97%
2026-06-17 0 0.067 0.064 0.067 0.067 0.067 150,000 10,050 0.0670 0.335 0.320 0.335 0.335 0.335 30,000 0.3350 0.00%
2026-06-16 0 0.067 0.067 0.070 0.067 0.070 780,000 52,750 0.0676 0.335 0.335 0.350 0.335 0.350 156,000 0.3381 -4.29%
2026-06-15 0 0.070 0.069 0.074 0.060 0.075 30,891,000 2,119,859 0.0686 0.350 0.345 0.370 0.300 0.375 6,178,200 0.3431 12.90%
2026-06-12 0 0.062 0.060 0.065 0.062 0.065 1,060,000 66,150 0.0624 0.310 0.300 0.325 0.310 0.325 212,000 0.3120 1.64%
2026-06-11 0 0.061 0.064 0.065 0.060 0.066 2,070,000 126,582 0.0612 0.305 0.320 0.325 0.300 0.330 414,000 0.3058 -6.15%
2026-06-10 0 0.065 0.065 0.067 0.064 0.068 1,170,000 75,500 0.0645 0.325 0.325 0.335 0.320 0.340 234,000 0.3226 -5.80%
2026-06-09 0 0.069 0.066 0.070 0.065 0.069 430,000 28,380 0.0660 0.345 0.330 0.350 0.325 0.345 86,000 0.3300 4.55%
2026-06-08 0 0.066 0.066 0.068 0.065 0.070 3,190,000 211,830 0.0664 0.330 0.330 0.340 0.325 0.350 638,000 0.3320 -7.04%
2026-06-05 0 0.071 0.066 0.071 0.066 0.071 2,650,000 177,600 0.0670 0.355 0.330 0.355 0.330 0.355 530,000 0.3351 0.00%
2026-06-04 0 0.071 0.070 0.071 0.070 0.082 6,860,000 508,520 0.0741 0.355 0.350 0.355 0.350 0.410 1,372,000 0.3706 -10.13%
2026-06-03 0 0.079 0.080 0.081 0.065 0.083 85,959,000 6,416,839 0.0747 0.395 0.400 0.405 0.325 0.415 17,191,800 0.3732 21.54%
2026-06-02 0 0.065 0.065 0.066 0.060 0.068 24,280,000 1,584,860 0.0653 0.325 0.325 0.330 0.300 0.340 4,856,000 0.3264 0.00%
2026-06-01 0 0.065 0.064 0.069 0.055 0.069 95,480,000 5,812,400 0.0609 0.325 0.320 0.345 0.275 0.345 19,096,000 0.3044 6.56%
2026-05-29 0 0.061 0.060 0.061 0.059 0.066 1,330,000 79,630 0.0599 0.305 0.300 0.305 0.295 0.330 266,000 0.2994 -1.61%
2026-05-28 0 0.062 0.059 0.062 0.059 0.064 390,000 23,620 0.0606 0.310 0.295 0.310 0.295 0.320 78,000 0.3028 1.64%
2026-05-27 0 0.061 0.059 0.061 0.058 0.062 4,660,000 279,640 0.0600 0.305 0.295 0.305 0.290 0.310 932,000 0.3000 -1.61%
2026-05-26 0 0.062 0.061 0.069 0.061 0.064 1,040,000 65,850 0.0633 0.310 0.305 0.345 0.305 0.320 208,000 0.3166 -1.59%
2026-05-22 0 0.063 0.061 0.063 0.060 0.063 3,170,000 192,780 0.0608 0.315 0.305 0.315 0.300 0.315 634,000 0.3041 -3.08%
2026-05-21 0 0.065 0.062 0.065 0.060 0.069 6,530,000 415,280 0.0636 0.325 0.310 0.325 0.300 0.345 1,306,000 0.3180 -5.80%
2026-05-20 0 0.069 0.068 0.071 0.069 0.071 1,680,000 115,690 0.0689 0.345 0.340 0.355 0.345 0.355 336,000 0.3443 -1.43%
2026-05-19 0 0.070 0.068 0.070 0.068 0.070 2,610,000 178,170 0.0683 0.350 0.340 0.350 0.340 0.350 522,000 0.3413 0.00%
2026-05-18 0 0.070 0.069 0.071 0.066 0.070 1,540,000 106,553 0.0692 0.350 0.345 0.355 0.330 0.350 308,000 0.3460 -1.41%
2026-05-15 0 0.071 0.071 0.074 0.071 0.073 4,290,000 307,120 0.0716 0.355 0.355 0.370 0.355 0.365 858,000 0.3579 -4.05%
2026-05-14 0 0.074 0.073 0.074 0.072 0.075 3,293,000 242,530 0.0737 0.370 0.365 0.370 0.360 0.375 658,600 0.3683 -1.33%
2026-05-13 0 0.075 0.074 0.075 0.071 0.075 720,000 52,320 0.0727 0.375 0.370 0.375 0.355 0.375 144,000 0.3633 0.00%
2026-05-12 0 0.075 0.074 0.075 0.071 0.075 6,103,000 449,409 0.0736 0.375 0.370 0.375 0.355 0.375 1,220,600 0.3682 4.17%
2026-05-11 0 0.072 0.072 0.073 0.066 0.073 4,590,000 323,120 0.0704 0.360 0.360 0.365 0.330 0.365 918,000 0.3520 2.86%
2026-05-08 0 0.070 0.068 0.070 0.068 0.072 3,050,000 212,050 0.0695 0.350 0.340 0.350 0.340 0.360 610,000 0.3476 2.94%
2026-05-07 0 0.068 0.067 0.069 0.063 0.069 960,000 64,490 0.0672 0.340 0.335 0.345 0.315 0.345 192,000 0.3359 -1.45%
2026-05-06 0 0.069 0.066 0.069 0.064 0.069 7,170,000 470,010 0.0656 0.345 0.330 0.345 0.320 0.345 1,434,000 0.3278 1.47%
2026-05-05 0 0.068 0.067 0.069 0.067 0.085 16,133,000 1,186,972 0.0736 0.340 0.335 0.345 0.335 0.425 3,226,600 0.3679 4.62%
2026-05-04 0 0.065 0.063 0.065 0.065 0.065 1,320,000 85,800 0.0650 0.325 0.315 0.325 0.325 0.325 264,000 0.3250 0.00%
2026-04-30 0 0.065 0.062 0.065 0.061 0.065 5,190,000 324,280 0.0625 0.325 0.310 0.325 0.305 0.325 1,038,000 0.3124 0.00%
2026-04-29 0 0.065 0.063 0.065 0.062 0.065 761,000 48,195 0.0633 0.325 0.315 0.325 0.310 0.325 152,200 0.3167 0.00%
2026-04-28 0 0.065 0.063 0.065 0.061 0.065 4,414,000 281,040 0.0637 0.325 0.315 0.325 0.305 0.325 882,800 0.3184 1.56%
2026-04-27 0 0.064 0.062 0.064 0.063 0.064 580,000 36,620 0.0631 0.320 0.310 0.320 0.315 0.320 116,000 0.3157 0.00%
2026-04-24 0 0.064 0.063 0.065 0.062 0.064 2,120,000 134,130 0.0633 0.320 0.315 0.325 0.310 0.320 424,000 0.3163 -1.54%
2026-04-23 0 0.065 0.063 0.066 0.062 0.066 1,000,000 64,180 0.0642 0.325 0.315 0.330 0.310 0.330 200,000 0.3209 -2.99%
2026-04-22 0 0.067 0.064 0.067 0.065 0.067 1,300,000 84,680 0.0651 0.335 0.320 0.335 0.325 0.335 260,000 0.3257 0.00%
2026-04-21 0 0.067 0.063 0.067 0.066 0.068 920,000 61,730 0.0671 0.335 0.315 0.335 0.330 0.340 184,000 0.3355 -1.47%
2026-04-20 0 0.068 0.065 0.068 0.065 0.068 5,290,000 347,740 0.0657 0.340 0.325 0.340 0.325 0.340 1,058,000 0.3287 1.49%
2026-04-17 0 0.067 0.063 0.067 0.063 0.067 1,030,000 67,180 0.0652 0.335 0.315 0.335 0.315 0.335 206,000 0.3261 3.08%
2026-04-16 0 0.065 0.064 0.065 0.063 0.066 2,032,000 130,668 0.0643 0.325 0.320 0.325 0.315 0.330 406,400 0.3215 -2.99%
2026-04-15 0 0.067 0.065 0.067 0.064 0.067 3,030,000 197,749 0.0653 0.335 0.325 0.335 0.320 0.335 606,000 0.3263 -1.47%
2026-04-14 0 0.068 0.065 0.068 0.064 0.068 2,860,000 190,780 0.0667 0.340 0.325 0.340 0.320 0.340 572,000 0.3335 1.49%
2026-04-13 0 0.067 0.067 0.070 0.055 0.075 10,280,000 661,200 0.0643 0.335 0.335 0.350 0.275 0.375 2,056,000 0.3216 -8.22%
2026-04-10 0 0.073 0.070 0.073 0.067 0.088 38,848,000 3,029,209 0.0780 0.365 0.350 0.365 0.335 0.440 7,769,600 0.3899 5.80%
2026-04-09 0 0.069 0.067 0.069 0.067 0.069 7,360,000 495,300 0.0673 0.345 0.335 0.345 0.335 0.345 1,472,000 0.3365 2.99%
2026-04-08 0 0.067 0.065 0.067 0.065 0.067 1,290,000 84,760 0.0657 0.335 0.325 0.335 0.325 0.335 258,000 0.3285 0.00%
2026-04-02 0 0.067 0.065 0.067 0.064 0.068 1,920,000 125,866 0.0656 0.335 0.325 0.335 0.320 0.340 384,000 0.3278 -2.90%
2026-04-01 0 0.069 0.066 0.069 0.066 0.069 1,060,000 71,060 0.0670 0.345 0.330 0.345 0.330 0.345 212,000 0.3352 1.47%
2026-03-31 0 0.068 0.064 0.068 0.064 0.068 1,510,000 100,400 0.0665 0.340 0.320 0.340 0.320 0.340 302,000 0.3325 0.00%
2026-03-30 0 0.068 0.064 0.068 0.063 0.068 1,940,000 126,740 0.0653 0.340 0.320 0.340 0.315 0.340 388,000 0.3266 1.49%
2026-03-27 0 0.067 0.066 0.067 0.065 0.067 1,510,400 98,964 0.0655 0.335 0.330 0.335 0.325 0.335 302,080 0.3276 -2.90%
2026-03-26 0 0.069 0.066 0.069 0.067 0.069 1,880,000 126,965 0.0675 0.345 0.330 0.345 0.335 0.345 376,000 0.3377 -1.43%
2026-03-25 0 0.070 0.067 0.070 0.066 0.070 2,310,000 156,560 0.0678 0.350 0.335 0.350 0.330 0.350 462,000 0.3389 0.00%
2026-03-24 0 0.070 0.067 0.070 0.065 0.070 3,190,000 215,700 0.0676 0.350 0.335 0.350 0.325 0.350 638,000 0.3381 0.00%
2026-03-23 0 0.070 0.067 0.070 0.065 0.070 7,116,000 484,278 0.0681 0.350 0.335 0.350 0.325 0.350 1,423,200 0.3403 -4.11%
2026-03-20 0 0.073 0.069 0.073 0.067 0.073 3,660,000 255,610 0.0698 0.365 0.345 0.365 0.335 0.365 732,000 0.3492 -1.35%
2026-03-19 0 0.074 0.072 0.074 0.072 0.074 1,440,000 103,790 0.0721 0.370 0.360 0.370 0.360 0.370 288,000 0.3604 0.00%
2026-03-18 0 0.074 0.074 0.075 0.074 0.079 2,420,000 179,630 0.0742 0.370 0.370 0.375 0.370 0.395 484,000 0.3711 -5.13%
2026-03-17 0 0.078 0.073 0.077 0.073 0.079 7,110,000 534,880 0.0752 0.390 0.365 0.385 0.365 0.395 1,422,000 0.3761 0.00%
2026-03-16 0 0.078 0.074 0.079 0.074 0.079 4,818,000 367,916 0.0764 0.390 0.370 0.395 0.370 0.395 963,600 0.3818 -1.27%
2026-03-13 0 0.079 0.077 0.080 0.071 0.080 3,680,000 284,790 0.0774 0.395 0.385 0.400 0.355 0.400 736,000 0.3869 2.60%
2026-03-12 0 0.077 0.074 0.077 0.070 0.077 2,440,000 181,480 0.0744 0.385 0.370 0.385 0.350 0.385 488,000 0.3719 1.32%
2026-03-11 0 0.076 0.076 0.078 0.074 0.081 13,355,000 1,034,854 0.0775 0.380 0.380 0.390 0.370 0.405 2,671,000 0.3874 -11.63%
2026-03-10 0 0.086 0.080 0.082 0.073 0.093 15,710,000 1,273,880 0.0811 0.430 0.400 0.410 0.365 0.465 3,142,000 0.4054 -3.37%
2026-03-09 0 0.089 0.077 0.089 0.055 0.090 35,620,000 2,397,915 0.0673 0.445 0.385 0.445 0.275 0.450 7,124,000 0.3366 -1.11%
2026-03-06 0 0.090 0.086 0.092 0.085 0.094 4,790,000 418,140 0.0873 0.450 0.430 0.460 0.425 0.470 958,000 0.4365 -2.17%
2026-03-05 0 0.092 0.090 0.094 0.086 0.095 2,897,000 260,021 0.0898 0.460 0.450 0.470 0.430 0.475 579,400 0.4488 6.98%
2026-03-04 0 0.086 0.085 0.090 0.086 0.090 1,100,000 96,050 0.0873 0.430 0.425 0.450 0.430 0.450 220,000 0.4366 -2.27%
2026-03-03 0 0.088 0.085 0.088 0.082 0.090 2,740,000 236,980 0.0865 0.440 0.425 0.440 0.410 0.450 548,000 0.4324 2.33%
2026-03-02 0 0.086 0.086 0.090 0.086 0.096 5,754,000 512,010 0.0890 0.430 0.430 0.450 0.430 0.480 1,150,800 0.4449 -8.51%
2026-02-27 0 0.094 0.093 0.094 0.092 0.099 3,632,000 348,980 0.0961 0.470 0.465 0.470 0.460 0.495 726,400 0.4804 -5.05%
2026-02-26 0 0.099 0.098 0.099 0.098 0.100 1,480,000 146,910 0.0993 0.495 0.490 0.495 0.490 0.500 296,000 0.4963 -1.98%
2026-02-25 0 0.101 0.100 0.101 0.100 0.102 2,430,000 245,840 0.1012 0.505 0.500 0.505 0.500 0.510 486,000 0.5058 -0.98%
2026-02-24 0 0.102 0.102 0.104 0.099 0.102 4,350,000 438,860 0.1009 0.510 0.510 0.520 0.495 0.510 870,000 0.5044 -1.92%
2026-02-23 0 0.104 0.102 0.105 0.099 0.105 1,961,000 197,167 0.1005 0.520 0.510 0.525 0.495 0.525 392,200 0.5027 2.97%
2026-02-20 0 0.101 0.100 0.103 0.099 0.102 2,100,000 210,160 0.1001 0.505 0.500 0.515 0.495 0.510 420,000 0.5004 -3.81%
2026-02-16 0 0.105 0.101 0.105 0.099 0.107 200,000 19,930 0.0997 0.525 0.505 0.525 0.495 0.535 40,000 0.4983 2.94%
2026-02-13 0 0.102 0.101 0.103 0.097 0.108 5,652,478 573,169 0.1014 0.510 0.505 0.515 0.485 0.540 1,130,496 0.5070 -5.56%
2026-02-12 0 0.108 0.105 0.109 0.105 0.110 1,970,000 208,250 0.1057 0.540 0.525 0.545 0.525 0.550 394,000 0.5286 0.00%
2026-02-11 0 0.108 0.108 0.109 0.106 0.112 1,240,000 136,090 0.1098 0.540 0.540 0.545 0.530 0.560 248,000 0.5488 1.89%
2026-02-10 0 0.106 0.107 0.108 0.105 0.108 1,880,000 199,990 0.1064 0.530 0.535 0.540 0.525 0.540 376,000 0.5319 -0.93%
2026-02-09 0 0.107 0.105 0.106 0.102 0.108 3,577,000 376,620 0.1053 0.535 0.525 0.530 0.510 0.540 715,400 0.5264 1.90%
2026-02-06 0 0.105 0.105 0.106 0.103 0.108 1,280,000 132,860 0.1038 0.525 0.525 0.530 0.515 0.540 256,000 0.5190 -2.78%
2026-02-05 0 0.108 0.103 0.109 0.101 0.108 2,260,000 233,730 0.1034 0.540 0.515 0.545 0.505 0.540 452,000 0.5171 3.85%
2026-02-04 0 0.104 0.104 0.105 0.100 0.108 2,740,000 280,815 0.1025 0.520 0.520 0.525 0.500 0.540 548,000 0.5124 -3.70%
2026-02-03 0 0.108 0.105 0.112 0.103 0.110 2,630,000 279,592 0.1063 0.540 0.525 0.560 0.515 0.550 526,000 0.5315 0.00%
2026-02-02 0 0.108 0.108 0.110 0.108 0.112 3,190,000 352,960 0.1106 0.540 0.540 0.550 0.540 0.560 638,000 0.5532 -5.26%
2026-01-30 0 0.114 0.112 0.114 0.112 0.116 3,260,000 372,410 0.1142 0.570 0.560 0.570 0.560 0.580 652,000 0.5712 0.88%
2026-01-29 0 0.113 0.114 0.115 0.111 0.115 4,190,000 473,790 0.1131 0.565 0.570 0.575 0.555 0.575 838,000 0.5654 -5.04%
2026-01-28 0 0.119 0.115 0.119 0.114 0.119 2,220,000 259,760 0.1170 0.595 0.575 0.595 0.570 0.595 444,000 0.5850 1.71%
2026-01-27 0 0.117 0.116 0.117 0.114 0.124 2,143,000 252,767 0.1180 0.585 0.580 0.585 0.570 0.620 428,600 0.5898 3.54%
2026-01-26 0 0.113 0.113 0.116 0.111 0.117 2,950,000 336,120 0.1139 0.565 0.565 0.580 0.555 0.585 590,000 0.5697 -5.83%
2026-01-23 0 0.120 0.118 0.120 0.115 0.122 1,998,000 232,500 0.1164 0.600 0.590 0.600 0.575 0.610 399,600 0.5818 0.00%
2026-01-22 0 0.120 0.118 0.119 0.117 0.123 1,220,000 145,978 0.1197 0.600 0.590 0.595 0.585 0.615 244,000 0.5983 0.00%
2026-01-21 0 0.120 0.120 0.122 0.118 0.126 2,150,074 262,668 0.1222 0.600 0.600 0.610 0.590 0.630 430,015 0.6108 0.84%
2026-01-20 0 0.119 0.118 0.120 0.110 0.120 2,280,000 264,950 0.1162 0.595 0.590 0.600 0.550 0.600 456,000 0.5810 4.39%
2026-01-19 0 0.114 0.116 0.120 0.112 0.125 4,160,000 477,540 0.1148 0.570 0.580 0.600 0.560 0.625 832,000 0.5740 -7.32%
2026-01-16 0 0.123 0.122 0.125 0.120 0.125 1,992,000 244,490 0.1227 0.615 0.610 0.625 0.600 0.625 398,400 0.6137 -1.60%
2026-01-15 0 0.125 0.124 0.126 0.122 0.128 740,000 91,994 0.1243 0.625 0.620 0.630 0.610 0.640 148,000 0.6216 0.81%
2026-01-14 0 0.124 0.124 0.125 0.115 0.125 4,091,000 496,189 0.1213 0.620 0.620 0.625 0.575 0.625 818,200 0.6064 -0.80%
2026-01-13 0 0.125 0.124 0.125 0.118 0.126 2,836,000 347,174 0.1224 0.625 0.620 0.625 0.590 0.630 567,200 0.6121 4.17%
2026-01-12 0 0.120 0.119 0.121 0.111 0.126 4,040,000 483,310 0.1196 0.600 0.595 0.605 0.555 0.630 808,000 0.5982 -4.00%
2026-01-09 0 0.125 0.120 0.125 0.120 0.127 3,772,000 455,506 0.1208 0.625 0.600 0.625 0.600 0.635 754,400 0.6038 2.46%
2026-01-08 0 0.122 0.122 0.125 0.120 0.126 9,831,000 1,203,689 0.1224 0.610 0.610 0.625 0.600 0.630 1,966,200 0.6122 -4.69%
2026-01-07 0 0.128 0.126 0.128 0.125 0.130 1,950,000 248,120 0.1272 0.640 0.630 0.640 0.625 0.650 390,000 0.6362 -1.54%
2026-01-06 0 0.130 0.130 0.132 0.130 0.138 3,550,000 472,820 0.1332 0.650 0.650 0.660 0.650 0.690 710,000 0.6659 -3.70%
2026-01-05 0 0.135 0.133 0.136 0.135 0.138 1,360,000 186,764 0.1373 0.675 0.665 0.680 0.675 0.690 272,000 0.6866 -0.74%
2026-01-02 0 0.136 0.134 0.135 0.128 0.140 2,440,000 327,330 0.1342 0.680 0.670 0.675 0.640 0.700 488,000 0.6708 6.25%
2025-12-31 0 0.128 0.124 0.128 0.126 0.130 5,420,000 693,540 0.1280 0.640 0.620 0.640 0.630 0.650 1,084,000 0.6398 1.59%
2025-12-30 0 0.126 0.125 0.128 0.125 0.138 7,434,019 950,996 0.1279 0.630 0.625 0.640 0.625 0.690 1,486,804 0.6396 4.13%
2025-12-29 0 0.121 0.121 0.122 0.121 0.128 1,420,000 174,810 0.1231 0.605 0.605 0.610 0.605 0.640 284,000 0.6155 -3.97%
2025-12-24 0 0.126 0.123 0.127 0.122 0.126 1,010,000 124,730 0.1235 0.630 0.615 0.635 0.610 0.630 202,000 0.6175 2.44%
2025-12-23 0 0.123 0.123 0.125 0.121 0.129 3,410,000 421,210 0.1235 0.615 0.615 0.625 0.605 0.645 682,000 0.6176 -4.65%
2025-12-22 0 0.129 0.129 0.130 0.129 0.136 4,360,000 576,870 0.1323 0.645 0.645 0.650 0.645 0.680 872,000 0.6615 -7.19%
2025-12-19 0 0.139 0.136 0.140 0.136 0.140 460,000 63,070 0.1371 0.695 0.680 0.700 0.680 0.700 92,000 0.6855 -0.71%
2025-12-18 0 0.140 0.136 0.140 0.135 0.141 1,430,000 196,220 0.1372 0.700 0.680 0.700 0.675 0.705 286,000 0.6861 2.19%
2025-12-17 0 0.137 0.135 0.138 0.133 0.138 2,011,000 274,375 0.1364 0.685 0.675 0.690 0.665 0.690 402,200 0.6822 1.48%
2025-12-16 0 0.135 0.134 0.138 0.131 0.138 1,755,000 237,175 0.1351 0.675 0.670 0.690 0.655 0.690 351,000 0.6757 -2.88%
2025-12-15 0 0.139 0.135 0.139 0.134 0.142 2,210,000 303,420 0.1373 0.695 0.675 0.695 0.670 0.710 442,000 0.6865 -0.71%
2025-12-12 0 0.140 0.138 0.140 0.136 0.142 2,220,400 307,470 0.1385 0.700 0.690 0.700 0.680 0.710 444,080 0.6924 1.45%
2025-12-11 0 0.138 0.137 0.139 0.136 0.139 1,120,000 154,080 0.1376 0.690 0.685 0.695 0.680 0.695 224,000 0.6879 1.47%
2025-12-10 0 0.136 0.135 0.138 0.133 0.140 1,870,000 256,920 0.1374 0.680 0.675 0.690 0.665 0.700 374,000 0.6870 0.00%
2025-12-09 0 0.136 0.136 0.139 0.136 0.145 2,750,000 380,230 0.1383 0.680 0.680 0.695 0.680 0.725 550,000 0.6913 -1.45%
2025-12-08 0 0.138 0.138 0.141 0.136 0.143 618,000 86,140 0.1394 0.690 0.690 0.705 0.680 0.715 123,600 0.6969 -2.82%
2025-12-05 0 0.142 0.138 0.143 0.138 0.144 1,760,000 245,936 0.1397 0.710 0.690 0.715 0.690 0.720 352,000 0.6987 -1.39%
2025-12-04 0 0.144 0.139 0.143 0.133 0.144 1,240,000 171,010 0.1379 0.720 0.695 0.715 0.665 0.720 248,000 0.6896 2.86%
2025-12-03 0 0.140 0.139 0.142 0.139 0.145 1,800,000 252,690 0.1404 0.700 0.695 0.710 0.695 0.725 360,000 0.7019 -3.45%
2025-12-02 0 0.145 0.143 0.146 0.142 0.146 1,380,000 198,690 0.1440 0.725 0.715 0.730 0.710 0.730 276,000 0.7199 -3.97%
2025-12-01 0 0.151 0.146 0.151 0.142 0.151 1,790,000 263,413 0.1472 0.755 0.730 0.755 0.710 0.755 358,000 0.7358 2.03%
2025-11-28 0 0.148 0.146 0.148 0.144 0.149 760,000 111,560 0.1468 0.740 0.730 0.740 0.720 0.745 152,000 0.7339 0.00%
2025-11-27 0 0.148 0.147 0.148 0.147 0.150 940,000 139,690 0.1486 0.740 0.735 0.740 0.735 0.750 188,000 0.7430 0.68%
2025-11-26 0 0.147 0.143 0.149 0.140 0.147 1,970,000 281,300 0.1428 0.735 0.715 0.745 0.700 0.735 394,000 0.7140 2.80%
2025-11-25 0 0.143 0.143 0.144 0.140 0.147 1,480,000 210,040 0.1419 0.715 0.715 0.720 0.700 0.735 296,000 0.7096 -2.72%
2025-11-24 0 0.147 0.147 0.148 0.143 0.150 1,970,000 287,770 0.1461 0.735 0.735 0.740 0.715 0.750 394,000 0.7304 0.68%
2025-11-21 0 0.146 0.144 0.146 0.144 0.149 2,520,000 366,880 0.1456 0.730 0.720 0.730 0.720 0.745 504,000 0.7279 -2.01%
2025-11-20 0 0.149 0.148 0.150 0.147 0.152 1,590,000 237,000 0.1491 0.745 0.740 0.750 0.735 0.760 318,000 0.7453 -0.67%
2025-11-19 0 0.150 0.147 0.151 0.150 0.155 900,000 136,550 0.1517 0.750 0.735 0.755 0.750 0.775 180,000 0.7586 -1.96%
2025-11-18 0 0.153 0.151 0.153 0.146 0.162 6,552,000 1,009,496 0.1541 0.765 0.755 0.765 0.730 0.810 1,310,400 0.7704 -7.27%
2025-11-17 0 0.165 0.163 0.165 0.162 0.173 5,550,000 923,650 0.1664 0.825 0.815 0.825 0.810 0.865 1,110,000 0.8321 -4.07%
2025-11-14 0 0.172 0.172 0.173 0.168 0.187 9,202,000 1,602,326 0.1741 0.860 0.860 0.865 0.840 0.935 1,840,400 0.8706 2.38%
2025-11-13 0 0.168 0.167 0.168 0.165 0.177 5,455,000 922,210 0.1691 0.840 0.835 0.840 0.825 0.885 1,091,000 0.8453 -5.08%
2025-11-12 0 0.177 0.176 0.178 0.169 0.181 4,160,000 731,870 0.1759 0.885 0.880 0.890 0.845 0.905 832,000 0.8797 1.14%
2025-11-11 0 0.175 0.175 0.178 0.169 0.191 7,190,000 1,288,370 0.1792 0.875 0.875 0.890 0.845 0.955 1,438,000 0.8959 -6.91%
2025-11-10 0 0.188 0.187 0.188 0.172 0.210 31,212,000 6,111,402 0.1958 0.940 0.935 0.940 0.860 1.050 6,242,400 0.9790 5.62%
2025-11-07 0 0.178 0.175 0.178 0.160 0.181 15,662,000 2,727,779 0.1742 0.890 0.875 0.890 0.800 0.905 3,132,400 0.8708 13.38%
2025-11-06 0 0.157 0.157 0.160 0.155 0.173 10,850,000 1,767,650 0.1629 0.785 0.785 0.800 0.775 0.865 2,170,000 0.8146 -5.99%
2025-11-05 0 0.167 0.166 0.168 0.134 0.178 30,066,000 4,850,435 0.1613 0.835 0.830 0.840 0.670 0.890 6,013,200 0.8066 19.29%
2025-11-04 0 0.140 0.140 0.141 0.139 0.155 14,654,000 2,111,288 0.1441 0.700 0.700 0.705 0.695 0.775 2,930,800 0.7204 -1.41%
2025-11-03 0 0.142 0.141 0.142 0.140 0.150 8,530,000 1,226,610 0.1438 0.710 0.705 0.710 0.700 0.750 1,706,000 0.7190 -4.70%
2025-10-31 0 0.149 0.149 0.153 0.145 0.153 10,060,000 1,472,070 0.1463 0.745 0.745 0.765 0.725 0.765 2,012,000 0.7316 -2.61%
2025-10-30 0 0.153 0.153 0.154 0.153 0.165 5,112,000 809,668 0.1584 0.765 0.765 0.770 0.765 0.825 1,022,400 0.7919 -3.77%
2025-10-28 0 0.159 0.158 0.159 0.145 0.179 16,125,600 2,626,245 0.1629 0.795 0.790 0.795 0.725 0.895 3,225,120 0.8143 -11.17%
2025-10-27 0 0.179 0.179 0.180 0.177 0.180 3,430,000 614,615 0.1792 0.895 0.895 0.900 0.885 0.900 686,000 0.8959 1.13%
2025-10-24 0 0.177 0.177 0.179 0.177 0.182 1,565,000 279,410 0.1785 0.885 0.885 0.895 0.885 0.910 313,000 0.8927 -1.67%
2025-10-23 0 0.180 0.180 0.184 0.177 0.186 2,730,000 490,370 0.1796 0.900 0.900 0.920 0.885 0.930 546,000 0.8981 0.00%
2025-10-22 0 0.180 0.180 0.182 0.180 0.188 1,370,000 248,660 0.1815 0.900 0.900 0.910 0.900 0.940 274,000 0.9075 -2.17%
2025-10-21 0 0.184 0.184 0.187 0.183 0.190 2,860,000 533,950 0.1867 0.920 0.920 0.935 0.915 0.950 572,000 0.9335 0.55%
2025-10-20 0 0.183 0.182 0.183 0.183 0.187 2,320,000 427,110 0.1841 0.915 0.910 0.915 0.915 0.935 464,000 0.9205 0.00%
2025-10-17 0 0.183 0.183 0.184 0.179 0.194 8,650,000 1,606,590 0.1857 0.915 0.915 0.920 0.895 0.970 1,730,000 0.9287 -6.63%
2025-10-16 0 0.196 0.195 0.196 0.188 0.197 3,939,000 765,770 0.1944 0.980 0.975 0.980 0.940 0.985 787,800 0.9720 0.51%
2025-10-15 0 0.195 0.191 0.195 0.190 0.200 3,640,000 702,480 0.1930 0.975 0.955 0.975 0.950 1.000 728,000 0.9649 2.63%
2025-10-14 0 0.190 0.190 0.191 0.189 0.197 8,120,000 1,571,200 0.1935 0.950 0.950 0.955 0.945 0.985 1,624,000 0.9675 -1.04%
2025-10-13 0 0.192 0.192 0.194 0.191 0.204 6,910,000 1,345,530 0.1947 0.960 0.960 0.970 0.955 1.020 1,382,000 0.9736 -3.03%
2025-10-10 0 0.198 0.198 0.200 0.196 0.205 9,290,000 1,848,186 0.1989 0.990 0.990 1.000 0.980 1.025 1,858,000 0.9947 -4.81%
2025-10-09 0 0.208 0.206 0.208 0.206 0.220 4,550,000 962,000 0.2114 1.040 1.030 1.040 1.030 1.100 910,000 1.0571 -4.15%
2025-10-08 0 0.217 0.216 0.222 0.217 0.231 5,918,800 1,304,412 0.2204 1.085 1.080 1.110 1.085 1.155 1,183,760 1.1019 -6.47%
2025-10-06 0 0.232 0.230 0.233 0.223 0.232 4,050,000 924,360 0.2282 1.160 1.150 1.165 1.115 1.160 810,000 1.1412 1.31%
2025-10-03 0 0.229 0.228 0.230 0.220 0.230 4,360,000 978,720 0.2245 1.145 1.140 1.150 1.100 1.150 872,000 1.1224 6.02%
2025-10-02 0 0.216 0.216 0.219 0.212 0.222 4,760,000 1,033,120 0.2170 1.080 1.080 1.095 1.060 1.110 952,000 1.0852 -2.70%
2025-09-30 0 0.222 0.219 0.222 0.207 0.222 7,700,000 1,667,250 0.2165 1.110 1.095 1.110 1.035 1.110 1,540,000 1.0826 7.25%
2025-09-29 0 0.207 0.207 0.210 0.194 0.212 7,400,000 1,541,522 0.2083 1.035 1.035 1.050 0.970 1.060 1,480,000 1.0416 7.25%
2025-09-26 0 0.193 0.193 0.194 0.191 0.201 11,530,160 2,255,458 0.1956 0.965 0.965 0.970 0.955 1.005 2,306,032 0.9781 -3.50%
2025-09-25 0 0.200 0.200 0.204 0.200 0.205 2,834,000 573,030 0.2022 1.000 1.000 1.020 1.000 1.025 566,800 1.0110 -0.50%
2025-09-24 0 0.201 0.200 0.201 0.201 0.208 3,902,000 792,784 0.2032 1.005 1.000 1.005 1.005 1.040 780,400 1.0159 -3.37%
2025-09-23 0 0.208 0.203 0.208 0.196 0.210 5,501,000 1,121,483 0.2039 1.040 1.015 1.040 0.980 1.050 1,100,200 1.0193 2.46%
2025-09-22 0 0.203 0.203 0.205 0.200 0.207 6,320,000 1,280,350 0.2026 1.015 1.015 1.025 1.000 1.035 1,264,000 1.0129 -2.40%
2025-09-19 0 0.208 0.208 0.211 0.205 0.226 17,270,000 3,679,910 0.2131 1.040 1.040 1.055 1.025 1.130 3,454,000 1.0654 -5.88%
2025-09-18 0 0.221 0.217 0.221 0.217 0.228 3,240,000 720,960 0.2225 1.105 1.085 1.105 1.085 1.140 648,000 1.1126 -1.78%
2025-09-17 0 0.225 0.225 0.226 0.214 0.232 9,769,600 2,202,199 0.2254 1.125 1.125 1.130 1.070 1.160 1,953,920 1.1271 5.14%
2025-09-16 0 0.214 0.213 0.217 0.214 0.220 8,590,000 1,855,680 0.2160 1.070 1.065 1.085 1.070 1.100 1,718,000 1.0801 -2.73%
2025-09-15 0 0.220 0.219 0.221 0.211 0.229 8,946,000 1,958,826 0.2190 1.100 1.095 1.105 1.055 1.145 1,789,200 1.0948 -3.08%
2025-09-12 0 0.227 0.226 0.227 0.225 0.234 5,004,000 1,142,113 0.2282 1.135 1.130 1.135 1.125 1.170 1,000,800 1.1412 -0.87%
2025-09-11 0 0.229 0.228 0.229 0.227 0.231 4,112,000 940,224 0.2287 1.145 1.140 1.145 1.135 1.155 822,400 1.1433 -1.72%
2025-09-10 0 0.233 0.232 0.233 0.227 0.235 3,000,000 695,820 0.2319 1.165 1.160 1.165 1.135 1.175 600,000 1.1597 0.43%
2025-09-09 0 0.232 0.229 0.232 0.224 0.232 3,630,000 828,335 0.2282 1.160 1.145 1.160 1.120 1.160 726,000 1.1410 2.20%
2025-09-08 0 0.227 0.227 0.228 0.222 0.236 17,962,000 4,087,330 0.2276 1.135 1.135 1.140 1.110 1.180 3,592,400 1.1378 -4.62%
2025-09-05 0 0.238 0.232 0.238 0.233 0.240 6,490,000 1,533,620 0.2363 1.190 1.160 1.190 1.165 1.200 1,298,000 1.1815 -0.83%
2025-09-04 0 0.240 0.238 0.241 0.237 0.244 3,080,000 737,590 0.2395 1.200 1.190 1.205 1.185 1.220 616,000 1.1974 0.00%
2025-09-03 0 0.240 0.238 0.240 0.236 0.243 4,650,000 1,108,840 0.2385 1.200 1.190 1.200 1.180 1.215 930,000 1.1923 0.00%
2025-09-02 0 0.240 0.240 0.243 0.239 0.244 2,970,000 717,790 0.2417 1.200 1.200 1.215 1.195 1.220 594,000 1.2084 -0.83%
2025-09-01 0 0.242 0.242 0.247 0.241 0.250 7,684,000 1,897,960 0.2470 1.210 1.210 1.235 1.205 1.250 1,536,800 1.2350 -5.10%
2025-08-29 0 0.255 0.250 0.255 0.248 0.255 2,600,000 651,320 0.2505 1.275 1.250 1.275 1.240 1.275 520,000 1.2525 0.00%
2025-08-28 0 0.255 0.250 0.255 0.250 0.255 4,441,000 1,112,865 0.2506 1.275 1.250 1.275 1.250 1.275 888,200 1.2529 2.00%
2025-08-27 0 0.250 0.250 0.255 0.247 0.255 9,763,000 2,448,017 0.2507 1.250 1.250 1.275 1.235 1.275 1,952,600 1.2537 0.00%
2025-08-26 0 0.250 0.250 0.255 0.250 0.265 3,790,000 965,250 0.2547 1.250 1.250 1.275 1.250 1.325 758,000 1.2734 -3.85%
2025-08-25 0 0.260 0.260 0.265 0.255 0.265 11,691,000 3,026,440 0.2589 1.300 1.300 1.325 1.275 1.325 2,338,200 1.2943 0.00%
2025-08-22 0 0.260 0.255 0.260 0.244 0.265 19,021,000 4,801,689 0.2524 1.300 1.275 1.300 1.220 1.325 3,804,200 1.2622 1.96%
2025-08-21 0 0.255 0.250 0.255 0.250 0.255 2,940,000 736,700 0.2506 1.275 1.250 1.275 1.250 1.275 588,000 1.2529 0.00%
2025-08-20 0 0.255 0.250 0.255 0.248 0.255 8,000,000 1,999,370 0.2499 1.275 1.250 1.275 1.240 1.275 1,600,000 1.2496 0.00%
2025-08-19 0 0.255 0.250 0.255 0.245 0.255 8,646,000 2,166,564 0.2506 1.275 1.250 1.275 1.225 1.275 1,729,200 1.2529 2.82%
2025-08-18 0 0.248 0.247 0.250 0.240 0.255 7,034,000 1,749,300 0.2487 1.240 1.235 1.250 1.200 1.275 1,406,800 1.2435 2.48%
2025-08-15 0 0.242 0.240 0.242 0.237 0.245 5,660,000 1,365,270 0.2412 1.210 1.200 1.210 1.185 1.225 1,132,000 1.2061 -1.22%
2025-08-14 0 0.245 0.245 0.249 0.244 0.260 12,814,000 3,227,665 0.2519 1.225 1.225 1.245 1.220 1.300 2,562,800 1.2594 -1.21%
2025-08-13 0 0.248 0.248 0.255 0.231 0.255 17,324,880 4,302,305 0.2483 1.240 1.240 1.275 1.155 1.275 3,464,976 1.2417 5.98%
2025-08-12 0 0.234 0.233 0.236 0.229 0.236 2,026,000 471,711 0.2328 1.170 1.165 1.180 1.145 1.180 405,200 1.1641 -0.43%
2025-08-11 0 0.235 0.235 0.236 0.229 0.247 11,290,000 2,645,490 0.2343 1.175 1.175 1.180 1.145 1.235 2,258,000 1.1716 -2.49%
2025-08-08 0 0.241 0.240 0.241 0.240 0.245 6,080,000 1,472,130 0.2421 1.205 1.200 1.205 1.200 1.225 1,216,000 1.2106 -1.63%
2025-08-07 0 0.245 0.245 0.246 0.244 0.250 4,720,000 1,168,660 0.2476 1.225 1.225 1.230 1.220 1.250 944,000 1.2380 -2.00%
2025-08-06 0 0.250 0.250 0.255 0.241 0.260 8,230,000 2,072,280 0.2518 1.250 1.250 1.275 1.205 1.300 1,646,000 1.2590 4.17%
2025-08-05 0 0.240 0.236 0.240 0.232 0.244 7,128,000 1,680,660 0.2358 1.200 1.180 1.200 1.160 1.220 1,425,600 1.1789 -1.23%
2025-08-04 0 0.243 0.242 0.243 0.234 0.245 10,938,976 2,616,809 0.2392 1.215 1.210 1.215 1.170 1.225 2,187,795 1.1961 1.25%
2025-08-01 0 0.240 0.240 0.241 0.237 0.255 12,280,000 2,997,130 0.2441 1.200 1.200 1.205 1.185 1.275 2,456,000 1.2203 -4.00%
2025-07-31 0 0.250 0.250 0.255 0.250 0.260 7,240,000 1,833,246 0.2532 1.250 1.250 1.275 1.250 1.300 1,448,000 1.2661 0.00%
2025-07-30 0 0.250 0.250 0.255 0.250 0.260 9,440,000 2,386,800 0.2528 1.250 1.250 1.275 1.250 1.300 1,888,000 1.2642 -3.85%
2025-07-29 0 0.260 0.255 0.260 0.255 0.270 7,200,000 1,847,950 0.2567 1.300 1.275 1.300 1.275 1.350 1,440,000 1.2833 0.00%
2025-07-28 0 0.260 0.260 0.265 0.255 0.275 12,530,000 3,297,700 0.2632 1.300 1.300 1.325 1.275 1.375 2,506,000 1.3159 -5.45%
2025-07-25 0 0.275 0.265 0.270 0.265 0.285 14,210,000 3,873,850 0.2726 1.375 1.325 1.350 1.325 1.425 2,842,000 1.3631 0.00%
2025-07-24 0 0.275 0.270 0.275 0.270 0.280 5,922,000 1,624,550 0.2743 1.375 1.350 1.375 1.350 1.400 1,184,400 1.3716 1.85%
2025-07-23 0 0.270 0.270 0.275 0.270 0.280 6,372,000 1,744,950 0.2738 1.350 1.350 1.375 1.350 1.400 1,274,400 1.3692 -3.57%
2025-07-22 0 0.280 0.275 0.280 0.270 0.280 7,456,000 2,053,815 0.2755 1.400 1.375 1.400 1.350 1.400 1,491,200 1.3773 0.00%
2025-07-21 0 0.280 0.275 0.280 0.270 0.280 7,247,000 1,986,320 0.2741 1.400 1.375 1.400 1.350 1.400 1,449,400 1.3704 0.00%
2025-07-18 0 0.280 0.280 0.285 0.275 0.285 6,420,000 1,797,400 0.2800 1.400 1.400 1.425 1.375 1.425 1,284,000 1.3998 -1.75%
2025-07-17 0 0.285 0.280 0.285 0.275 0.305 19,603,000 5,596,595 0.2855 1.425 1.400 1.425 1.375 1.525 3,920,600 1.4275 0.00%
2025-07-16 0 0.285 0.280 0.285 0.270 0.290 10,220,000 2,876,550 0.2815 1.425 1.400 1.425 1.350 1.450 2,044,000 1.4073 3.64%
2025-07-15 0 0.275 0.275 0.280 0.265 0.285 9,732,000 2,666,645 0.2740 1.375 1.375 1.400 1.325 1.425 1,946,400 1.3700 -1.79%
2025-07-14 0 0.280 0.280 0.285 0.265 0.285 8,450,000 2,358,055 0.2791 1.400 1.400 1.425 1.325 1.425 1,690,000 1.3953 3.70%
2025-07-11 0 0.270 0.270 0.275 0.250 0.300 40,464,000 11,327,200 0.2799 1.350 1.350 1.375 1.250 1.500 8,092,800 1.3997 5.88%
2025-07-10 0 0.255 0.250 0.255 0.243 0.255 11,560,000 2,874,965 0.2487 1.275 1.250 1.275 1.215 1.275 2,312,000 1.2435 0.00%
2025-07-09 0 0.255 0.248 0.250 0.240 0.255 6,616,000 1,643,270 0.2484 1.275 1.240 1.250 1.200 1.275 1,323,200 1.2419 2.82%
2025-07-08 0 0.248 0.246 0.248 0.237 0.255 12,460,000 3,034,342 0.2435 1.240 1.230 1.240 1.185 1.275 2,492,000 1.2176 1.22%
2025-07-07 0 0.245 0.245 0.247 0.242 0.260 10,330,000 2,581,520 0.2499 1.225 1.225 1.235 1.210 1.300 2,066,000 1.2495 -7.55%
2025-07-04 0 0.265 0.260 0.265 0.250 0.265 15,440,000 3,971,700 0.2572 1.325 1.300 1.325 1.250 1.325 3,088,000 1.2862 1.92%
2025-07-03 0 0.260 0.255 0.260 0.250 0.365 59,501,000 16,210,590 0.2724 1.300 1.275 1.300 1.250 1.825 11,900,200 1.3622 4.00%
2025-07-02 0 0.250 0.250 0.255 0.245 0.260 8,247,000 2,105,983 0.2554 1.250 1.250 1.275 1.225 1.300 1,649,400 1.2768 2.04%
2025-06-30 0 0.245 0.245 0.246 0.243 0.260 12,205,000 3,021,145 0.2475 1.225 1.225 1.230 1.215 1.300 2,441,000 1.2377 -5.77%
2025-06-27 0 0.260 0.260 0.265 0.229 0.270 51,685,000 13,044,772 0.2524 1.300 1.300 1.325 1.145 1.350 10,337,000 1.2619 13.04%
2025-06-26 0 0.230 0.228 0.230 0.226 0.246 20,490,000 4,753,610 0.2320 1.150 1.140 1.150 1.130 1.230 4,098,000 1.1600 -7.63%
2025-06-25 0 0.249 0.248 0.249 0.219 0.250 34,961,000 8,358,059 0.2391 1.245 1.240 1.245 1.095 1.250 6,992,200 1.1953 13.18%
2025-06-24 0 0.220 0.217 0.220 0.205 0.220 6,690,000 1,432,770 0.2142 1.100 1.085 1.100 1.025 1.100 1,338,000 1.0708 3.29%
2025-06-23 0 0.213 0.210 0.213 0.204 0.219 4,800,000 1,005,470 0.2095 1.065 1.050 1.065 1.020 1.095 960,000 1.0474 0.95%
2025-06-20 0 0.211 0.211 0.213 0.210 0.226 11,090,000 2,399,855 0.2164 1.055 1.055 1.065 1.050 1.130 2,218,000 1.0820 -1.40%
2025-06-19 0 0.214 0.212 0.214 0.208 0.222 9,792,500 2,090,124 0.2134 1.070 1.060 1.070 1.040 1.110 1,958,500 1.0672 -4.04%
2025-06-18 0 0.223 0.221 0.223 0.216 0.226 15,550,000 3,427,390 0.2204 1.115 1.105 1.115 1.080 1.130 3,110,000 1.1021 0.00%
2025-06-17 0 0.223 0.222 0.223 0.222 0.250 19,630,000 4,618,700 0.2353 1.115 1.110 1.115 1.110 1.250 3,926,000 1.1764 -12.55%
2025-06-16 0 0.255 0.247 0.255 0.236 0.255 27,650,000 6,894,320 0.2493 1.275 1.235 1.275 1.180 1.275 5,530,000 1.2467 8.05%
2025-06-13 0 0.236 0.236 0.238 0.232 0.248 11,832,000 2,810,376 0.2375 1.180 1.180 1.190 1.160 1.240 2,366,400 1.1876 -4.07%
2025-06-12 0 0.246 0.246 0.247 0.231 0.248 20,396,000 4,911,628 0.2408 1.230 1.230 1.235 1.155 1.240 4,079,200 1.2041 5.58%
2025-06-11 0 0.233 0.236 0.237 0.223 0.237 19,370,000 4,432,290 0.2288 1.165 1.180 1.185 1.115 1.185 3,874,000 1.1441 3.56%
2025-06-10 0 0.225 0.225 0.228 0.223 0.230 6,610,000 1,494,430 0.2261 1.125 1.125 1.140 1.115 1.150 1,322,000 1.1304 -2.17%
2025-06-09 0 0.230 0.228 0.230 0.226 0.237 6,970,000 1,600,800 0.2297 1.150 1.140 1.150 1.130 1.185 1,394,000 1.1484 -0.86%
2025-06-06 0 0.232 0.232 0.234 0.230 0.236 5,810,000 1,346,290 0.2317 1.160 1.160 1.170 1.150 1.180 1,162,000 1.1586 -1.28%
2025-06-05 0 0.235 0.235 0.237 0.231 0.240 9,850,000 2,332,610 0.2368 1.175 1.175 1.185 1.155 1.200 1,970,000 1.1841 1.29%
2025-06-04 0 0.232 0.232 0.233 0.232 0.245 9,419,000 2,235,313 0.2373 1.160 1.160 1.165 1.160 1.225 1,883,800 1.1866 -4.13%
2025-06-03 0 0.242 0.242 0.245 0.240 0.255 13,741,000 3,359,054 0.2445 1.210 1.210 1.225 1.200 1.275 2,748,200 1.2223 -3.20%
2025-06-02 0 0.250 0.250 0.255 0.223 0.255 35,434,800 8,628,252 0.2435 1.250 1.250 1.275 1.115 1.275 7,086,960 1.2175 10.13%
2025-05-30 0 0.227 0.225 0.227 0.218 0.230 7,090,000 1,586,920 0.2238 1.135 1.125 1.135 1.090 1.150 1,418,000 1.1191 1.79%
2025-05-29 0 0.223 0.222 0.223 0.219 0.227 9,555,000 2,129,105 0.2228 1.115 1.110 1.115 1.095 1.135 1,911,000 1.1141 -2.19%
2025-05-28 0 0.228 0.225 0.229 0.220 0.233 5,440,000 1,244,530 0.2288 1.140 1.125 1.145 1.100 1.165 1,088,000 1.1439 0.44%
2025-05-27 0 0.227 0.224 0.228 0.220 0.234 6,630,000 1,505,190 0.2270 1.135 1.120 1.140 1.100 1.170 1,326,000 1.1351 4.13%
2025-05-26 0 0.218 0.218 0.219 0.218 0.234 8,470,000 1,875,930 0.2215 1.090 1.090 1.095 1.090 1.170 1,694,000 1.1074 -4.39%
2025-05-23 0 0.228 0.227 0.228 0.226 0.241 14,310,000 3,328,870 0.2326 1.140 1.135 1.140 1.130 1.205 2,862,000 1.1631 -1.72%
2025-05-22 0 0.232 0.231 0.232 0.219 0.242 29,564,000 6,870,567 0.2324 1.160 1.155 1.160 1.095 1.210 5,912,800 1.1620 5.45%
2025-05-21 0 0.220 0.219 0.220 0.210 0.228 15,190,000 3,321,448 0.2187 1.100 1.095 1.100 1.050 1.140 3,038,000 1.0933 4.27%
2025-05-20 0 0.211 0.210 0.211 0.200 0.215 9,960,000 2,076,877 0.2085 1.055 1.050 1.055 1.000 1.075 1,992,000 1.0426 3.43%
2025-05-19 0 0.204 0.203 0.204 0.196 0.206 4,980,000 1,007,420 0.2023 1.020 1.015 1.020 0.980 1.030 996,000 1.0115 3.55%
2025-05-16 0 0.197 0.196 0.197 0.196 0.206 4,240,000 843,950 0.1990 0.985 0.980 0.985 0.980 1.030 848,000 0.9952 -2.48%
2025-05-15 0 0.202 0.200 0.202 0.195 0.204 12,360,000 2,460,630 0.1991 1.010 1.000 1.010 0.975 1.020 2,472,000 0.9954 -1.46%
2025-05-14 0 0.205 0.205 0.207 0.204 0.219 24,030,000 5,025,120 0.2091 1.025 1.025 1.035 1.020 1.095 4,806,000 1.0456 -6.82%
2025-05-13 0 0.220 0.219 0.220 0.211 0.222 9,980,000 2,156,990 0.2161 1.100 1.095 1.100 1.055 1.110 1,996,000 1.0807 1.38%
2025-05-12 0 0.217 0.217 0.218 0.208 0.222 11,374,000 2,474,432 0.2176 1.085 1.085 1.090 1.040 1.110 2,274,800 1.0878 3.33%
2025-05-09 0 0.210 0.210 0.214 0.207 0.214 9,870,000 2,070,490 0.2098 1.050 1.050 1.070 1.035 1.070 1,974,000 1.0489 -2.33%
2025-05-08 0 0.215 0.215 0.217 0.213 0.225 15,940,000 3,481,800 0.2184 1.075 1.075 1.085 1.065 1.125 3,188,000 1.0922 -3.59%
2025-05-07 0 0.223 0.222 0.223 0.221 0.249 20,610,000 4,772,020 0.2315 1.115 1.110 1.115 1.105 1.245 4,122,000 1.1577 -5.11%
2025-05-06 0 0.235 0.235 0.240 0.220 0.265 49,500,000 12,042,287 0.2433 1.175 1.175 1.200 1.100 1.325 9,900,000 1.2164 3.52%
2025-05-02 0 0.227 0.227 0.228 0.203 0.255 83,546,000 19,625,592 0.2349 1.135 1.135 1.140 1.015 1.275 16,709,200 1.1745 15.82%
2025-04-30 0 0.196 0.196 0.197 0.180 0.196 8,640,000 1,607,680 0.1861 0.980 0.980 0.985 0.900 0.980 1,728,000 0.9304 4.81%
2025-04-29 0 0.187 0.184 0.187 0.171 0.196 15,920,000 2,942,400 0.1848 0.935 0.920 0.935 0.855 0.980 3,184,000 0.9241 6.86%
2025-04-28 0 0.175 0.174 0.178 0.173 0.181 6,370,000 1,115,380 0.1751 0.875 0.870 0.890 0.865 0.905 1,274,000 0.8755 -4.37%
2025-04-25 0 0.183 0.178 0.184 0.176 0.185 5,730,000 1,031,580 0.1800 0.915 0.890 0.920 0.880 0.925 1,146,000 0.9002 0.00%
2025-04-24 0 0.183 0.179 0.183 0.173 0.188 7,450,000 1,334,540 0.1791 0.915 0.895 0.915 0.865 0.940 1,490,000 0.8957 -1.08%
2025-04-23 0 0.185 0.185 0.187 0.178 0.192 12,880,000 2,371,890 0.1842 0.925 0.925 0.935 0.890 0.960 2,576,000 0.9208 4.52%
2025-04-22 0 0.177 0.175 0.178 0.169 0.184 10,534,240 1,844,649 0.1751 0.885 0.875 0.890 0.845 0.920 2,106,848 0.8755 0.57%
2025-04-17 0 0.176 0.176 0.180 0.159 0.182 10,828,000 1,909,960 0.1764 0.880 0.880 0.900 0.795 0.910 2,165,600 0.8820 -1.12%
2025-04-16 0 0.178 0.176 0.178 0.173 0.195 22,630,000 4,052,240 0.1791 0.890 0.880 0.890 0.865 0.975 4,526,000 0.8953 -6.81%
2025-04-15 0 0.191 0.191 0.194 0.185 0.220 29,130,000 5,716,310 0.1962 0.955 0.955 0.970 0.925 1.100 5,826,000 0.9812 -7.73%
2025-04-14 0 0.207 0.207 0.212 0.200 0.239 38,010,000 8,298,300 0.2183 1.035 1.035 1.060 1.000 1.195 7,602,000 1.0916 0.00%
2025-04-11 0 0.207 0.205 0.207 0.178 0.236 98,230,000 21,334,731 0.2172 1.035 1.025 1.035 0.890 1.180 19,646,000 1.0860 13.11%
2025-04-10 0 0.183 0.183 0.184 0.147 0.191 53,930,000 9,508,314 0.1763 0.915 0.915 0.920 0.735 0.955 10,786,000 0.8815 23.65%
2025-04-09 0 0.148 0.146 0.149 0.140 0.151 12,160,000 1,762,880 0.1450 0.740 0.730 0.745 0.700 0.755 2,432,000 0.7249 -1.99%
2025-04-08 0 0.151 0.151 0.152 0.121 0.164 46,586,000 6,812,600 0.1462 0.755 0.755 0.760 0.605 0.820 9,317,200 0.7312 25.83%
2025-04-07 0 0.120 0.120 0.121 0.117 0.145 26,930,000 3,269,490 0.1214 0.600 0.600 0.605 0.585 0.725 5,386,000 0.6070 -18.92%
2025-04-03 0 0.148 0.148 0.150 0.147 0.162 18,632,000 2,862,076 0.1536 0.740 0.740 0.750 0.735 0.810 3,726,400 0.7681 -9.20%
2025-04-02 0 0.163 0.162 0.164 0.160 0.170 8,007,500 1,313,539 0.1640 0.815 0.810 0.820 0.800 0.850 1,601,500 0.8202 -2.98%
2025-04-01 0 0.168 0.168 0.169 0.168 0.184 10,620,000 1,881,310 0.1771 0.840 0.840 0.845 0.840 0.920 2,124,000 0.8857 -3.45%
2025-03-31 0 0.174 0.174 0.175 0.172 0.191 18,899,000 3,369,962 0.1783 0.870 0.870 0.875 0.860 0.955 3,779,800 0.8916 -7.94%
2025-03-28 0 0.189 0.189 0.191 0.189 0.205 18,443,000 3,568,899 0.1935 0.945 0.945 0.955 0.945 1.025 3,688,600 0.9675 -7.35%
2025-03-27 0 0.204 0.203 0.204 0.203 0.211 9,100,000 1,866,780 0.2051 1.020 1.015 1.020 1.015 1.055 1,820,000 1.0257 -4.23%
2025-03-26 0 0.213 0.211 0.213 0.207 0.215 6,101,000 1,288,923 0.2113 1.065 1.055 1.065 1.035 1.075 1,220,200 1.0563 2.40%
2025-03-25 0 0.208 0.207 0.208 0.201 0.220 12,448,000 2,626,131 0.2110 1.040 1.035 1.040 1.005 1.100 2,489,600 1.0548 -0.48%
2025-03-24 0 0.209 0.208 0.210 0.198 0.217 23,982,000 4,903,773 0.2045 1.045 1.040 1.050 0.990 1.085 4,796,400 1.0224 -1.88%
2025-03-21 0 0.213 0.213 0.214 0.210 0.223 25,040,000 5,363,140 0.2142 1.065 1.065 1.070 1.050 1.115 5,008,000 1.0709 -4.48%
2025-03-20 0 0.223 0.220 0.222 0.215 0.238 24,540,000 5,504,100 0.2243 1.115 1.100 1.110 1.075 1.190 4,908,000 1.1215 -4.29%
2025-03-19 0 0.233 0.232 0.233 0.225 0.243 23,947,000 5,582,568 0.2331 1.165 1.160 1.165 1.125 1.215 4,789,400 1.1656 -1.27%
2025-03-18 0 0.236 0.235 0.236 0.235 0.265 40,464,000 9,942,836 0.2457 1.180 1.175 1.180 1.175 1.325 8,092,800 1.2286 -10.94%
2025-03-17 0 0.265 0.260 0.265 0.260 0.275 10,830,000 2,909,000 0.2686 1.325 1.300 1.325 1.300 1.375 2,166,000 1.3430 0.00%
2025-03-14 0 0.265 0.260 0.265 0.260 0.280 18,314,000 4,981,230 0.2720 1.325 1.300 1.325 1.300 1.400 3,662,800 1.3600 -1.85%
2025-03-13 0 0.270 0.265 0.270 0.247 0.270 24,593,500 6,434,165 0.2616 1.350 1.325 1.350 1.235 1.350 4,918,700 1.3081 5.88%
2025-03-12 0 0.255 0.250 0.255 0.244 0.270 40,790,000 10,506,420 0.2576 1.275 1.250 1.275 1.220 1.350 8,158,000 1.2879 0.00%
2025-03-11 0 0.255 0.250 0.255 0.224 0.255 69,527,000 16,333,747 0.2349 1.275 1.250 1.275 1.120 1.275 13,905,400 1.1746 3.66%
2025-03-10 0 0.246 0.246 0.247 0.230 0.320 159,666,200 39,962,632 0.2503 1.230 1.230 1.235 1.150 1.600 31,933,240 1.2514 -34.40%
2025-03-07 0 0.375 0.375 0.380 0.370 0.415 253,434,000 98,987,375 0.3906 1.875 1.875 1.900 1.850 2.075 50,686,800 1.9529 -7.41%
2025-03-06 0 0.405 0.400 0.405 0.395 0.425 298,374,000 120,812,595 0.4049 2.025 2.000 2.025 1.975 2.125 59,674,800 2.0245 -3.57%
2025-03-05 0 0.420 0.415 0.420 0.415 0.445 277,708,050 119,013,650 0.4286 2.100 2.075 2.100 2.075 2.225 55,541,610 2.1428 1.20%
2025-03-04 0 0.415 0.410 0.415 0.400 0.425 112,460,000 46,200,230 0.4108 2.075 2.050 2.075 2.000 2.125 22,492,000 2.0541 -1.19%
2025-03-03 0 0.420 0.420 0.425 0.415 0.455 138,789,000 59,825,550 0.4311 2.100 2.100 2.125 2.075 2.275 27,757,800 2.1553 -2.33%
2025-02-28 0 0.430 0.430 0.435 0.430 0.460 119,463,000 53,508,290 0.4479 2.150 2.150 2.175 2.150 2.300 23,892,600 2.2395 -3.37%
2025-02-27 0 0.445 0.440 0.445 0.440 0.470 135,719,500 61,455,755 0.4528 2.225 2.200 2.225 2.200 2.350 27,143,900 2.2641 -3.26%
2025-02-26 0 0.460 0.455 0.460 0.435 0.480 202,161,500 91,120,775 0.4507 2.300 2.275 2.300 2.175 2.400 40,432,300 2.2537 -1.08%
2025-02-25 0 0.465 0.460 0.465 0.450 0.485 172,806,700 81,018,010 0.4688 2.325 2.300 2.325 2.250 2.425 34,561,340 2.3442 1.09%
2025-02-24 0 0.460 0.460 0.465 0.390 0.485 370,054,894 165,344,733 0.4468 2.300 2.300 2.325 1.950 2.425 74,010,979 2.2341 -1.08%
2025-02-21 0 0.465 0.465 0.470 0.465 0.580 615,781,500 309,171,740 0.5021 2.325 2.325 2.350 2.325 2.900 123,156,300 2.5104 -19.83%
2025-02-20 0 0.580 0.580 0.590 0.560 0.730 630,301,289 393,709,108 0.6246 2.900 2.900 2.950 2.800 3.650 126,060,258 3.1232 -15.94%
2025-02-19 0 0.690 0.690 0.700 0.680 0.700 71,625,000 49,338,610 0.6888 3.450 3.450 3.500 3.400 3.500 14,325,000 3.4442 0.00%
2025-02-18 0 0.690 0.690 0.700 0.690 0.730 131,184,000 92,495,000 0.7051 3.450 3.450 3.500 3.450 3.650 26,236,800 3.5254 -4.17%
2025-02-17 0 0.720 0.720 0.730 0.710 0.750 120,199,600 87,718,253 0.7298 3.600 3.600 3.650 3.550 3.750 24,039,920 3.6489 -2.70%
2025-02-14 0 0.740 0.740 0.750 0.690 0.750 177,790,000 127,032,180 0.7145 3.700 3.700 3.750 3.450 3.750 35,558,000 3.5725 5.71%
2025-02-13 0 0.700 0.690 0.700 0.680 0.730 145,838,200 101,998,778 0.6994 3.500 3.450 3.500 3.400 3.650 29,167,640 3.4970 0.00%
2025-02-12 0 0.700 0.690 0.700 0.690 0.740 100,536,000 71,045,380 0.7067 3.500 3.450 3.500 3.450 3.700 20,107,200 3.5333 -4.11%
2025-02-11 0 0.730 0.720 0.730 0.710 0.740 46,912,000 34,076,240 0.7264 3.650 3.600 3.650 3.550 3.700 9,382,400 3.6319 -1.35%
2025-02-10 0 0.740 0.730 0.740 0.720 0.750 98,762,000 72,338,560 0.7325 3.700 3.650 3.700 3.600 3.750 19,752,400 3.6623 0.00%
2025-02-07 0 0.740 0.740 0.750 0.730 0.770 144,644,000 108,886,280 0.7528 3.700 3.700 3.750 3.650 3.850 28,928,800 3.7639 -2.63%
2025-02-06 0 0.760 0.750 0.760 0.750 0.760 60,754,800 45,838,400 0.7545 3.800 3.750 3.800 3.750 3.800 12,150,960 3.7724 0.00%
2025-02-05 0 0.760 0.750 0.760 0.730 0.840 252,229,500 193,307,740 0.7664 3.800 3.750 3.800 3.650 4.200 50,445,900 3.8320 -8.43%
2025-02-04 0 0.830 0.820 0.830 0.780 0.840 48,897,000 39,660,080 0.8111 4.150 4.100 4.150 3.900 4.200 9,779,400 4.0555 3.75%
2025-02-03 0 0.800 0.800 0.810 0.740 0.820 33,942,500 26,150,175 0.7704 4.000 4.000 4.050 3.700 4.100 6,788,500 3.8521 2.56%
2025-01-28 0 0.780 0.770 0.780 0.760 0.810 59,108,000 46,324,280 0.7837 3.900 3.850 3.900 3.800 4.050 11,821,600 3.9186 6.85%
2025-01-27 0 0.730 0.730 0.740 0.690 0.740 59,063,000 42,165,680 0.7139 3.650 3.650 3.700 3.450 3.700 11,812,600 3.5696 4.29%
2025-01-24 0 0.700 0.690 0.700 0.680 0.710 49,864,000 34,678,260 0.6955 3.500 3.450 3.500 3.400 3.550 9,972,800 3.4773 1.45%
2025-01-23 0 0.690 0.680 0.690 0.670 0.700 89,870,000 61,708,250 0.6866 3.450 3.400 3.450 3.350 3.500 17,974,000 3.4332 1.47%
2025-01-22 0 0.680 0.670 0.680 0.670 0.690 42,824,000 29,049,790 0.6784 3.400 3.350 3.400 3.350 3.450 8,564,800 3.3918 -1.45%
2025-01-21 0 0.690 0.690 0.700 0.690 0.710 41,900,601 29,233,796 0.6977 3.450 3.450 3.500 3.450 3.550 8,380,120 3.4885 -1.43%
2025-01-20 0 0.700 0.690 0.700 0.690 0.720 71,805,101 50,587,892 0.7045 3.500 3.450 3.500 3.450 3.600 14,361,020 3.5226 0.00%
2025-01-17 0 0.700 0.690 0.700 0.680 0.700 52,660,000 36,221,800 0.6878 3.500 3.450 3.500 3.400 3.500 10,532,000 3.4392 1.45%
2025-01-16 0 0.690 0.680 0.690 0.680 0.710 93,030,500 64,480,295 0.6931 3.450 3.400 3.450 3.400 3.550 18,606,100 3.4655 0.00%
2025-01-15 0 0.690 0.680 0.690 0.680 0.700 48,088,000 33,017,780 0.6866 3.450 3.400 3.450 3.400 3.500 9,617,600 3.4331 0.00%
2025-01-14 0 0.690 0.680 0.690 0.660 0.700 125,214,000 85,506,050 0.6829 3.450 3.400 3.450 3.300 3.500 25,042,800 3.4144 1.47%
2025-01-13 0 0.680 0.670 0.680 0.660 0.680 58,425,000 39,173,400 0.6705 3.400 3.350 3.400 3.300 3.400 11,685,000 3.3525 -1.45%
2025-01-10 0 0.690 0.680 0.690 0.670 0.720 113,609,000 78,675,410 0.6925 3.450 3.400 3.450 3.350 3.600 22,721,800 3.4626 -4.17%
2025-01-09 0 0.720 0.710 0.720 0.690 0.780 207,132,000 150,589,160 0.7270 3.600 3.550 3.600 3.450 3.900 41,426,400 3.6351 -5.26%
2025-01-08 0 0.760 0.760 0.770 0.710 0.830 439,539,000 338,619,210 0.7704 3.800 3.800 3.850 3.550 4.150 87,907,800 3.8520 15.15%
2025-01-07 0 0.660 0.650 0.660 0.640 0.670 39,570,000 26,006,400 0.6572 3.300 3.250 3.300 3.200 3.350 7,914,000 3.2861 1.54%
2025-01-06 0 0.650 0.650 0.660 0.630 0.670 108,502,400 70,637,728 0.6510 3.250 3.250 3.300 3.150 3.350 21,700,480 3.2551 3.17%
2025-01-03 0 0.630 0.620 0.630 0.620 0.660 65,750,000 41,640,320 0.6333 3.150 3.100 3.150 3.100 3.300 13,150,000 3.1666 -1.56%
2025-01-02 0 0.640 0.640 0.650 0.640 0.690 62,953,000 42,076,150 0.6684 3.200 3.200 3.250 3.200 3.450 12,590,600 3.3419 -7.25%
2024-12-31 0 0.690 0.690 0.700 0.690 0.710 14,935,000 10,427,660 0.6982 3.450 3.450 3.500 3.450 3.550 2,987,000 3.4910 -1.43%
2024-12-30 0 0.700 0.690 0.700 0.690 0.720 57,393,000 40,197,450 0.7004 3.500 3.450 3.500 3.450 3.600 11,478,600 3.5019 0.00%
2024-12-27 0 0.700 0.700 0.710 0.690 0.720 46,704,000 32,745,730 0.7011 3.500 3.500 3.550 3.450 3.600 9,340,800 3.5057 1.45%
2024-12-24 0 0.690 0.690 0.700 0.690 0.720 52,160,000 36,572,800 0.7012 3.450 3.450 3.500 3.450 3.600 10,432,000 3.5058 -4.17%
2024-12-23 0 0.720 0.710 0.720 0.700 0.750 166,577,400 120,561,864 0.7238 3.600 3.550 3.600 3.500 3.750 33,315,480 3.6188 1.41%
2024-12-20 0 0.710 0.710 0.720 0.700 0.770 124,829,000 91,622,840 0.7340 3.550 3.550 3.600 3.500 3.850 24,965,800 3.6699 -5.33%
2024-12-19 0 0.750 0.750 0.760 0.740 0.820 256,755,200 200,934,692 0.7826 3.750 3.750 3.800 3.700 4.100 51,351,040 3.9130 -2.60%
2024-12-18 0 0.770 0.760 0.770 0.760 0.810 208,581,000 162,089,810 0.7771 3.850 3.800 3.850 3.800 4.050 41,716,200 3.8855 -3.75%
2024-12-17 0 0.800 0.800 0.810 0.730 0.890 624,197,600 514,098,920 0.8236 4.000 4.000 4.050 3.650 4.450 124,839,520 4.1181 9.59%
2024-12-16 0 0.730 0.720 0.730 0.690 0.740 118,064,600 84,849,970 0.7187 3.650 3.600 3.650 3.450 3.700 23,612,920 3.5934 5.80%
2024-12-13 0 0.690 0.680 0.690 0.680 0.710 38,506,000 26,560,970 0.6898 3.450 3.400 3.450 3.400 3.550 7,701,200 3.4489 -1.43%
2024-12-12 0 0.700 0.700 0.710 0.680 0.720 108,656,000 76,610,630 0.7051 3.500 3.500 3.550 3.400 3.600 21,731,200 3.5254 1.45%
2024-12-11 0 0.690 0.690 0.700 0.690 0.700 31,563,000 21,941,330 0.6952 3.450 3.450 3.500 3.450 3.500 6,312,600 3.4758 0.00%
2024-12-10 0 0.690 0.690 0.700 0.690 0.760 87,990,000 63,294,600 0.7193 3.450 3.450 3.500 3.450 3.800 17,598,000 3.5967 -4.17%
2024-12-09 0 0.720 0.710 0.720 0.680 0.730 105,371,000 74,166,750 0.7039 3.600 3.550 3.600 3.400 3.650 21,074,200 3.5193 4.35%
2024-12-06 0 0.690 0.690 0.700 0.670 0.700 64,887,000 44,900,660 0.6920 3.450 3.450 3.500 3.350 3.500 12,977,400 3.4599 1.47%
2024-12-05 0 0.680 0.680 0.690 0.670 0.690 28,470,000 19,346,580 0.6795 3.400 3.400 3.450 3.350 3.450 5,694,000 3.3977 0.00%
2024-12-04 0 0.680 0.670 0.680 0.670 0.690 37,532,000 25,477,860 0.6788 3.400 3.350 3.400 3.350 3.450 7,506,400 3.3942 -1.45%
2024-12-03 0 0.690 0.690 0.700 0.680 0.710 53,701,000 37,133,700 0.6915 3.450 3.450 3.500 3.400 3.550 10,740,200 3.4574 -1.43%
2024-12-02 0 0.700 0.700 0.710 0.690 0.720 81,833,000 57,754,570 0.7058 3.500 3.500 3.550 3.450 3.600 16,366,600 3.5288 -1.41%
2024-11-29 0 0.710 0.700 0.710 0.690 0.760 183,735,000 133,598,400 0.7271 3.550 3.500 3.550 3.450 3.800 36,747,000 3.6356 2.90%
2024-11-28 0 0.690 0.690 0.700 0.680 0.720 79,160,000 55,661,270 0.7031 3.450 3.450 3.500 3.400 3.600 15,832,000 3.5157 -1.43%
2024-11-27 0 0.700 0.700 0.710 0.680 0.710 50,828,333 35,360,339 0.6957 3.500 3.500 3.550 3.400 3.550 10,165,667 3.4784 0.00%
2024-11-26 0 0.700 0.700 0.710 0.690 0.740 96,062,000 67,917,450 0.7070 3.500 3.500 3.550 3.450 3.700 19,212,400 3.5351 1.45%
2024-11-25 0 0.690 0.680 0.690 0.670 0.720 102,638,000 70,835,110 0.6901 3.450 3.400 3.450 3.350 3.600 20,527,600 3.4507 1.47%
2024-11-22 0 0.680 0.680 0.690 0.680 0.730 90,897,000 63,535,955 0.6990 3.400 3.400 3.450 3.400 3.650 18,179,400 3.4949 -5.56%
2024-11-21 0 0.720 0.720 0.730 0.720 0.760 75,122,000 55,015,970 0.7324 3.600 3.600 3.650 3.600 3.800 15,024,400 3.6618 -4.00%
2024-11-20 0 0.750 0.750 0.760 0.730 0.800 157,645,000 119,558,340 0.7584 3.750 3.750 3.800 3.650 4.000 31,529,000 3.7920 -1.32%
2024-11-19 0 0.760 0.760 0.770 0.720 0.790 200,481,000 151,186,350 0.7541 3.800 3.800 3.850 3.600 3.950 40,096,200 3.7706 5.56%
2024-11-18 0 0.720 0.710 0.720 0.700 0.740 73,800,000 52,972,080 0.7178 3.600 3.550 3.600 3.500 3.700 14,760,000 3.5889 1.41%
2024-11-15 0 0.710 0.700 0.710 0.690 0.740 101,481,000 72,496,220 0.7144 3.550 3.500 3.550 3.450 3.700 20,296,200 3.5719 1.43%
2024-11-14 0 0.700 0.700 0.710 0.690 0.730 76,364,000 54,165,660 0.7093 3.500 3.500 3.550 3.450 3.650 15,272,800 3.5465 -2.78%
2024-11-13 0 0.720 0.710 0.720 0.710 0.740 125,237,000 90,186,840 0.7201 3.600 3.550 3.600 3.550 3.700 25,047,400 3.6006 -2.70%
2024-11-12 0 0.740 0.730 0.740 0.720 0.810 137,916,000 105,208,120 0.7628 3.700 3.650 3.700 3.600 4.050 27,583,200 3.8142 -5.13%
2024-11-11 0 0.780 0.780 0.790 0.780 0.830 111,370,000 89,027,730 0.7994 3.900 3.900 3.950 3.900 4.150 22,274,000 3.9969 -6.02%
2024-11-08 0 0.830 0.830 0.840 0.820 0.900 234,829,000 202,005,810 0.8602 4.150 4.150 4.200 4.100 4.500 46,965,800 4.3011 -1.19%
2024-11-07 0 0.840 0.840 0.850 0.760 0.920 548,544,748 466,921,115 0.8512 4.200 4.200 4.250 3.800 4.600 109,708,950 4.2560 7.69%
2024-11-06 0 0.780 0.770 0.780 0.770 0.820 113,136,000 89,297,850 0.7893 3.900 3.850 3.900 3.850 4.100 22,627,200 3.9465 -2.50%
2024-11-05 0 0.800 0.790 0.800 0.740 0.830 208,324,000 163,994,210 0.7872 4.000 3.950 4.000 3.700 4.150 41,664,800 3.9360 2.56%
2024-11-04 0 0.780 0.780 0.790 0.750 0.830 146,162,000 113,896,620 0.7792 3.900 3.900 3.950 3.750 4.150 29,232,400 3.8962 -6.02%
2024-11-01 0 0.830 0.820 0.830 0.820 0.890 182,487,000 155,747,950 0.8535 4.150 4.100 4.150 4.100 4.450 36,497,400 4.2674 1.22%
2024-10-31 0 0.820 0.820 0.830 0.780 0.860 304,037,000 251,939,380 0.8286 4.100 4.100 4.150 3.900 4.300 60,807,400 4.1432 3.80%
2024-10-30 0 0.790 0.780 0.790 0.780 0.870 204,800,000 164,747,150 0.8044 3.950 3.900 3.950 3.900 4.350 40,960,000 4.0221 -4.82%
2024-10-29 0 0.830 0.820 0.830 0.670 0.880 601,205,000 474,442,320 0.7892 4.150 4.100 4.150 3.350 4.400 120,241,000 3.9458 18.57%
2024-10-28 0 0.700 0.700 0.710 0.680 0.710 71,377,000 49,850,430 0.6984 3.500 3.500 3.550 3.400 3.550 14,275,400 3.4921 0.00%
2024-10-25 0 0.700 0.690 0.700 0.680 0.750 157,537,000 112,415,910 0.7136 3.500 3.450 3.500 3.400 3.750 31,507,400 3.5679 -4.11%
2024-10-24 0 0.730 0.730 0.740 0.720 0.800 208,854,800 158,331,608 0.7581 3.650 3.650 3.700 3.600 4.000 41,770,960 3.7905 -9.88%
2024-10-23 0 0.810 0.810 0.820 0.810 0.880 182,014,070 153,013,120 0.8407 4.050 4.050 4.100 4.050 4.400 36,402,814 4.2033 -3.57%
2024-10-22 0 0.840 0.830 0.840 0.810 0.850 123,508,130 102,988,274 0.8339 4.200 4.150 4.200 4.050 4.250 24,701,626 4.1693 1.20%
2024-10-21 0 0.830 0.820 0.830 0.820 0.900 217,995,300 185,606,140 0.8514 4.150 4.100 4.150 4.100 4.500 43,599,060 4.2571 -8.79%
2024-10-18 0 0.910 0.910 0.920 0.800 0.950 321,539,000 281,699,860 0.8761 4.550 4.550 4.600 4.000 4.750 64,307,800 4.3805 12.35%
2024-10-17 0 0.810 0.810 0.820 0.760 0.880 264,104,000 217,986,680 0.8254 4.050 4.050 4.100 3.800 4.400 52,820,800 4.1269 3.85%
2024-10-16 0 0.780 0.780 0.790 0.760 0.850 212,155,000 168,997,170 0.7966 3.900 3.900 3.950 3.800 4.250 42,431,000 3.9829 -2.50%
2024-10-15 0 0.800 0.790 0.800 0.780 0.920 208,786,200 174,009,042 0.8334 4.000 3.950 4.000 3.900 4.600 41,757,240 4.1672 -10.11%
2024-10-14 0 0.890 0.890 0.900 0.780 1.000 254,969,770 222,632,379 0.8732 4.450 4.450 4.500 3.900 5.000 50,993,954 4.3659 -11.88%
2024-10-10 0 1.010 1.010 1.020 0.920 1.050 285,719,730 281,763,680 0.9862 5.050 5.050 5.100 4.600 5.250 57,143,946 4.9308 4.12%
2024-10-09 0 0.970 0.960 0.970 0.890 1.200 520,858,530 520,127,702 0.9986 4.850 4.800 4.850 4.450 6.000 104,171,706 4.9930 -12.61%
2024-10-08 0 1.110 1.110 1.120 1.030 1.820 491,799,500 669,226,136 1.3608 5.550 5.550 5.600 5.150 9.100 98,359,900 6.8039 -34.32%
2024-10-07 0 1.690 1.670 1.690 1.270 1.700 73,882,000 109,068,570 1.4763 8.450 8.350 8.450 6.350 8.500 14,776,400 7.3813 20.71%
2024-10-04 0 1.400 1.390 1.400 0.860 1.620 209,993,000 273,133,870 1.3007 7.000 6.950 7.000 4.300 8.100 41,998,600 6.5034 59.09%
2024-10-03 0 0.880 0.880 0.890 0.790 0.960 57,436,431 50,918,909 0.8865 4.400 4.400 4.450 3.950 4.800 11,487,286 4.4326 3.53%
2024-10-02 0 0.850 0.850 0.860 0.810 1.040 132,716,000 119,965,810 0.9039 4.250 4.250 4.300 4.050 5.200 26,543,200 4.5196 -10.53%
2024-09-30 0 0.950 0.940 0.950 0.760 0.950 687,737,150 568,625,660 0.8268 4.750 4.700 4.750 3.800 4.750 137,547,430 4.1340 35.71%
2024-09-27 0 0.700 0.700 0.710 0.630 0.830 650,355,913 473,453,040 0.7280 3.500 3.500 3.550 3.150 4.150 130,071,183 3.6400 9.38%
2024-09-26 0 0.640 0.630 0.640 0.570 0.660 327,514,000 199,502,750 0.6091 3.200 3.150 3.200 2.850 3.300 65,502,800 3.0457 8.47%
2024-09-25 0 0.590 0.580 0.590 0.475 0.640 534,535,450 306,386,502 0.5732 2.950 2.900 2.950 2.375 3.200 106,907,090 2.8659 29.67%
2024-09-24 0 0.455 0.455 0.460 0.445 0.480 213,438,000 98,039,700 0.4593 2.275 2.275 2.300 2.225 2.400 42,687,600 2.2967 7.06%
2024-09-23 0 0.425 0.420 0.425 0.415 0.430 36,117,000 15,189,450 0.4206 2.125 2.100 2.125 2.075 2.150 7,223,400 2.1028 1.19%
2024-09-20 0 0.420 0.420 0.425 0.420 0.465 93,051,000 40,840,725 0.4389 2.100 2.100 2.125 2.100 2.325 18,610,200 2.1945 -4.55%
2024-09-19 0 0.440 0.440 0.445 0.430 0.465 113,328,000 50,490,425 0.4455 2.200 2.200 2.225 2.150 2.325 22,665,600 2.2276 6.02%
2024-09-17 0 0.415 0.400 0.410 0.400 0.430 3,904,000 1,611,495 0.4128 2.075 2.000 2.050 2.000 2.150 780,800 2.0639 0.00%
2024-09-16 0 0.415 0.410 0.415 0.375 0.420 8,714,000 3,458,970 0.3969 2.075 2.050 2.075 1.875 2.100 1,742,800 1.9847 6.41%
2024-09-13 0 0.390 0.390 0.395 0.380 0.400 55,385,000 21,665,470 0.3912 1.950 1.950 1.975 1.900 2.000 11,077,000 1.9559 1.30%
2024-09-12 0 0.385 0.380 0.385 0.380 0.405 69,520,000 27,036,470 0.3889 1.925 1.900 1.925 1.900 2.025 13,904,000 1.9445 1.32%
2024-09-11 0 0.380 0.380 0.385 0.380 0.425 106,748,000 42,807,145 0.4010 1.900 1.900 1.925 1.900 2.125 21,349,600 2.0051 -7.32%
2024-09-10 0 0.410 0.410 0.415 0.390 0.430 81,502,000 32,995,240 0.4048 2.050 2.050 2.075 1.950 2.150 16,300,400 2.0242 -3.53%
2024-09-09 0 0.425 0.420 0.425 0.415 0.450 63,889,000 27,523,865 0.4308 2.125 2.100 2.125 2.075 2.250 12,777,800 2.1540 -4.49%
2024-09-05 0 0.445 0.445 0.450 0.445 0.495 155,490,000 73,228,290 0.4710 2.225 2.225 2.250 2.225 2.475 31,098,000 2.3548 -2.20%
2024-09-04 0 0.455 0.450 0.455 0.415 0.485 225,961,000 103,738,980 0.4591 2.275 2.250 2.275 2.075 2.425 45,192,200 2.2955 10.98%
2024-09-03 0 0.410 0.410 0.415 0.385 0.455 163,023,000 67,492,840 0.4140 2.050 2.050 2.075 1.925 2.275 32,604,600 2.0700 -8.89%
2024-09-02 0 0.450 0.450 0.455 0.450 0.530 52,301,000 25,170,545 0.4813 2.250 2.250 2.275 2.250 2.650 10,460,200 2.4063 -11.76%
2024-08-30 0 0.051 0.051 0.052 0.049 0.056 1,507,800,000 79,409,350 0.0527 2.550 2.550 2.600 2.450 2.800 30,156,000 2.6333 2.00%
2024-08-29 0 0.050 0.049 0.050 0.046 0.053 1,362,700,000 67,455,470 0.0495 2.500 2.450 2.500 2.300 2.650 27,254,000 2.4751 0.00%
2024-08-28 0 0.050 0.050 0.051 0.050 0.055 722,390,000 37,246,000 0.0516 2.500 2.500 2.550 2.500 2.750 14,447,800 2.5780 -7.41%
2024-08-27 0 0.054 0.054 0.055 0.053 0.059 782,130,000 43,410,300 0.0555 2.700 2.700 2.750 2.650 2.950 15,642,600 2.7751 -6.90%
2024-08-26 0 0.058 0.057 0.058 0.057 0.060 644,710,000 37,703,380 0.0585 2.900 2.850 2.900 2.850 3.000 12,894,200 2.9241 -3.33%
2024-08-23 0 0.060 0.060 0.061 0.060 0.064 373,270,000 22,940,450 0.0615 3.000 3.000 3.050 3.000 3.200 7,465,400 3.0729 -4.76%
2024-08-22 0 0.063 0.062 0.063 0.062 0.067 801,090,000 50,978,320 0.0636 3.150 3.100 3.150 3.100 3.350 16,021,800 3.1818 -5.97%
2024-08-21 0 0.067 0.066 0.067 0.062 0.068 1,044,690,000 67,451,360 0.0646 3.350 3.300 3.350 3.100 3.400 20,893,800 3.2283 8.06%
2024-08-20 0 0.062 0.062 0.063 0.062 0.065 247,940,000 15,638,280 0.0631 3.100 3.100 3.150 3.100 3.250 4,958,800 3.1536 -3.13%
2024-08-19 0 0.064 0.063 0.064 0.063 0.066 546,951,500 35,124,106 0.0642 3.200 3.150 3.200 3.150 3.300 10,939,030 3.2109 0.00%
2024-08-16 0 0.064 0.064 0.065 0.064 0.067 368,090,000 24,133,730 0.0656 3.200 3.200 3.250 3.200 3.350 7,361,800 3.2782 -1.54%
2024-08-15 0 0.065 0.064 0.065 0.062 0.067 721,850,000 46,752,290 0.0648 3.250 3.200 3.250 3.100 3.350 14,437,000 3.2384 0.00%
2024-08-14 0 0.065 0.064 0.065 0.064 0.068 375,900,000 24,737,970 0.0658 3.250 3.200 3.250 3.200 3.400 7,518,000 3.2905 -1.52%
2024-08-13 0 0.066 0.066 0.067 0.065 0.069 745,830,002 49,953,530 0.0670 3.300 3.300 3.350 3.250 3.450 14,916,600 3.3489 0.00%
2024-08-12 0 0.066 0.066 0.067 0.065 0.071 519,280,002 35,099,570 0.0676 3.300 3.300 3.350 3.250 3.550 10,385,600 3.3796 -5.71%
2024-08-09 0 0.070 0.069 0.070 0.069 0.072 618,780,002 43,333,940 0.0700 3.500 3.450 3.500 3.450 3.600 12,375,600 3.5016 0.00%
2024-08-08 0 0.070 0.069 0.070 0.069 0.073 608,010,002 43,029,100 0.0708 3.500 3.450 3.500 3.450 3.650 12,160,200 3.5385 -1.41%
2024-08-07 0 0.071 0.071 0.072 0.071 0.074 595,530,000 42,978,770 0.0722 3.550 3.550 3.600 3.550 3.700 11,910,600 3.6084 -1.39%
2024-08-06 0 0.072 0.072 0.073 0.071 0.075 752,430,002 54,832,960 0.0729 3.600 3.600 3.650 3.550 3.750 15,048,600 3.6437 0.00%
2024-08-05 0 0.072 0.071 0.072 0.070 0.076 937,190,000 68,522,230 0.0731 3.600 3.550 3.600 3.500 3.800 18,743,800 3.6557 1.41%
2024-08-02 0 0.071 0.071 0.072 0.071 0.075 732,890,000 53,144,480 0.0725 3.550 3.550 3.600 3.550 3.750 14,657,800 3.6257 -2.74%
2024-08-01 0 0.073 0.073 0.074 0.072 0.080 1,706,030,000 130,481,210 0.0765 3.650 3.650 3.700 3.600 4.000 34,120,600 3.8241 -13.10%
2024-07-31 0 0.084 0.084 0.085 0.072 0.089 3,060,940,000 250,101,960 0.0817 4.200 4.200 4.250 3.600 4.450 61,218,800 4.0854 16.67%
2024-07-30 0 0.072 0.071 0.072 0.071 0.076 1,104,260,000 80,553,190 0.0729 3.600 3.550 3.600 3.550 3.800 22,085,200 3.6474 -7.69%
2024-07-29 0 0.078 0.078 0.079 0.077 0.082 472,576,200 37,451,153 0.0792 3.900 3.900 3.950 3.850 4.100 9,451,524 3.9624 -2.50%
2024-07-26 0 0.080 0.079 0.080 0.079 0.084 405,940,000 32,971,330 0.0812 4.000 3.950 4.000 3.950 4.200 8,118,800 4.0611 -2.44%
2024-07-25 0 0.082 0.081 0.082 0.076 0.084 1,186,950,000 95,086,890 0.0801 4.100 4.050 4.100 3.800 4.200 23,739,000 4.0055 5.13%
2024-07-24 0 0.078 0.078 0.079 0.077 0.084 724,090,000 57,760,520 0.0798 3.900 3.900 3.950 3.850 4.200 14,481,800 3.9885 -6.02%
2024-07-23 0 0.083 0.082 0.083 0.082 0.086 352,230,000 29,494,940 0.0837 4.150 4.100 4.150 4.100 4.300 7,044,600 4.1869 -1.19%
2024-07-22 0 0.084 0.083 0.084 0.080 0.086 739,910,101 61,636,688 0.0833 4.200 4.150 4.200 4.000 4.300 14,798,202 4.1651 1.20%
2024-07-19 0 0.083 0.082 0.083 0.082 0.087 625,800,100 52,974,318 0.0847 4.150 4.100 4.150 4.100 4.350 12,516,002 4.2325 -2.35%
2024-07-18 0 0.085 0.084 0.085 0.083 0.089 801,290,001 68,496,250 0.0855 4.250 4.200 4.250 4.150 4.450 16,025,800 4.2741 -4.49%
2024-07-17 0 0.089 0.089 0.090 0.088 0.093 771,120,000 69,706,690 0.0904 4.450 4.450 4.500 4.400 4.650 15,422,400 4.5198 -1.11%
2024-07-16 0 0.090 0.090 0.091 0.086 0.092 918,290,000 82,214,350 0.0895 4.500 4.500 4.550 4.300 4.600 18,365,800 4.4765 1.12%
2024-07-15 0 0.089 0.089 0.090 0.088 0.096 1,412,650,000 130,486,550 0.0924 4.450 4.450 4.500 4.400 4.800 28,253,000 4.6185 -9.18%
2024-07-12 0 0.098 0.098 0.099 0.095 0.101 1,677,610,000 164,787,630 0.0982 4.900 4.900 4.950 4.750 5.050 33,552,200 4.9114 2.08%
2024-07-11 0 0.096 0.095 0.096 0.091 0.098 1,825,280,000 172,880,310 0.0947 4.800 4.750 4.800 4.550 4.900 36,505,600 4.7357 6.67%
2024-07-10 0 0.090 0.089 0.090 0.089 0.098 1,265,100,000 118,349,490 0.0935 4.500 4.450 4.500 4.450 4.900 25,302,000 4.6775 -5.26%
2024-07-09 0 0.095 0.095 0.096 0.092 0.102 2,413,780,000 234,837,750 0.0973 4.750 4.750 4.800 4.600 5.100 48,275,600 4.8645 -4.04%
2024-07-08 0 0.099 0.099 0.100 0.079 0.101 4,459,220,000 407,683,060 0.0914 4.950 4.950 5.000 3.950 5.050 89,184,400 4.5712 15.12%
2024-07-05 0 0.086 0.085 0.086 0.082 0.098 2,452,720,000 214,269,920 0.0874 4.300 4.250 4.300 4.100 4.900 49,054,400 4.3680 -11.34%
2024-07-04 0 0.097 0.096 0.097 0.095 0.102 1,640,166,000 161,161,760 0.0983 4.850 4.800 4.850 4.750 5.100 32,803,320 4.9130 1.04%
2024-07-03 0 0.096 0.096 0.097 0.095 0.112 2,694,190,000 270,721,830 0.1005 4.800 4.800 4.850 4.750 5.600 53,883,800 5.0242 -13.51%
2024-07-02 0 0.111 0.111 0.112 0.110 0.120 955,120,000 109,503,460 0.1146 5.550 5.550 5.600 5.500 6.000 19,102,400 5.7324 -0.89%
2024-06-28 0 0.112 0.112 0.113 0.111 0.122 1,939,412,613 226,871,847 0.1170 5.600 5.600 5.650 5.550 6.100 38,788,252 5.8490 -1.75%
2024-06-27 0 0.114 0.114 0.115 0.102 0.120 3,990,690,000 443,070,170 0.1110 5.700 5.700 5.750 5.100 6.000 79,813,800 5.5513 1.79%
2024-06-26 0 0.112 0.112 0.113 0.112 0.144 4,463,393,000 562,378,869 0.1260 5.600 5.600 5.650 5.600 7.200 89,267,860 6.2999 -26.32%
2024-06-25 0 0.152 0.152 0.153 0.151 0.176 1,852,770,000 295,930,380 0.1597 7.600 7.600 7.650 7.550 8.800 37,055,400 7.9862 -12.14%
2024-06-24 0 0.173 0.173 0.174 0.169 0.183 832,120,000 145,150,010 0.1744 8.650 8.650 8.700 8.450 9.150 16,642,400 8.7217 -5.46%
2024-06-21 0 0.183 0.183 0.184 0.175 0.185 802,850,000 144,334,800 0.1798 9.150 9.150 9.200 8.750 9.250 16,057,000 8.9889 0.00%
2024-06-20 0 0.183 0.183 0.184 0.182 0.191 1,066,254,400 198,057,605 0.1858 9.150 9.150 9.200 9.100 9.550 21,325,088 9.2875 -0.54%
2024-06-19 0 0.184 0.183 0.184 0.177 0.189 1,776,360,000 324,251,140 0.1825 9.200 9.150 9.200 8.850 9.450 35,527,200 9.1268 -1.08%
2024-06-18 0 0.186 0.186 0.187 0.186 0.209 2,511,740,000 504,659,780 0.2009 9.300 9.300 9.350 9.300 10.45 50,234,800 10.046 -3.63%
2024-06-17 0 0.193 0.193 0.194 0.178 0.197 2,016,270,000 380,416,960 0.1887 9.650 9.650 9.700 8.900 9.850 40,325,400 9.4337 7.22%
2024-06-14 0 0.180 0.179 0.180 0.174 0.192 1,797,254,000 327,130,344 0.1820 9.000 8.950 9.000 8.700 9.600 35,945,080 9.1008 -4.26%
2024-06-13 0 0.188 0.187 0.188 0.184 0.195 1,395,290,000 264,642,520 0.1897 9.400 9.350 9.400 9.200 9.750 27,905,800 9.4834 -0.53%
2024-06-12 0 0.189 0.188 0.189 0.184 0.219 3,647,590,000 729,326,300 0.1999 9.450 9.400 9.450 9.200 10.95 72,951,800 9.9974 -8.25%
2024-06-11 0 0.206 0.205 0.206 0.176 0.211 4,172,140,000 805,318,220 0.1930 10.30 10.25 10.30 8.800 10.55 83,442,800 9.6511 21.18%
2024-06-07 0 0.170 0.169 0.170 0.158 0.170 1,616,590,000 265,584,710 0.1643 8.500 8.450 8.500 7.900 8.500 32,331,800 8.2143 6.25%
2024-06-06 0 0.160 0.159 0.160 0.158 0.185 1,993,300,000 339,756,030 0.1704 8.000 7.950 8.000 7.900 9.250 39,866,000 8.5225 -6.98%
2024-06-05 0 0.172 0.172 0.173 0.171 0.194 1,294,240,000 236,089,660 0.1824 8.600 8.600 8.650 8.550 9.700 25,884,800 9.1208 -7.53%
2024-06-04 0 0.186 0.186 0.187 0.183 0.199 1,607,830,000 303,141,700 0.1885 9.300 9.300 9.350 9.150 9.950 32,156,600 9.4270 -5.58%
2024-06-03 0 0.197 0.196 0.197 0.183 0.202 2,933,430,000 571,596,070 0.1949 9.850 9.800 9.850 9.150 10.10 58,668,600 9.7428 8.24%
2024-05-31 0 0.182 0.182 0.183 0.179 0.194 3,151,320,000 590,708,080 0.1874 9.100 9.100 9.150 8.950 9.700 63,026,400 9.3724 2.25%
2024-05-30 0 0.178 0.178 0.179 0.156 0.178 2,369,580,000 392,778,040 0.1658 8.900 8.900 8.950 7.800 8.900 47,391,600 8.2879 13.38%
2024-05-29 0 0.157 0.157 0.158 0.155 0.166 1,027,090,000 163,588,330 0.1593 7.850 7.850 7.900 7.750 8.300 20,541,800 7.9637 -0.63%
2024-05-28 0 0.158 0.158 0.159 0.158 0.179 2,202,770,000 370,335,130 0.1681 7.900 7.900 7.950 7.900 8.950 44,055,400 8.4061 -4.24%
2024-05-27 0 0.165 0.164 0.165 0.148 0.170 2,181,650,000 351,459,800 0.1611 8.250 8.200 8.250 7.400 8.500 43,633,000 8.0549 2.48%
2024-05-24 0 0.161 0.160 0.161 0.158 0.187 3,009,500,000 507,852,010 0.1687 8.050 8.000 8.050 7.900 9.350 60,190,000 8.4375 -14.81%
2024-05-23 0 0.189 0.188 0.189 0.189 0.209 1,730,660,000 346,775,220 0.2004 9.450 9.400 9.450 9.450 10.45 34,613,200 10.019 -7.80%
2024-05-22 0 0.205 0.205 0.206 0.192 0.216 3,499,430,000 716,112,010 0.2046 10.25 10.25 10.30 9.600 10.80 69,988,600 10.232 -0.49%
2024-05-21 0 0.206 0.205 0.206 0.187 0.226 6,118,330,000 1,257,578,370 0.2055 10.30 10.25 10.30 9.350 11.30 122,366,600 10.277 8.42%
2024-05-20 0 0.190 0.190 0.191 0.160 0.194 5,744,302,000 1,019,741,258 0.1775 9.500 9.500 9.550 8.000 9.700 114,886,040 8.8761 18.75%
2024-05-17 0 0.160 0.160 0.161 0.153 0.176 3,146,710,000 515,854,370 0.1639 8.000 8.000 8.050 7.650 8.800 62,934,200 8.1967 -1.84%
2024-05-16 0 0.163 0.163 0.164 0.147 0.177 5,507,680,000 897,343,940 0.1629 8.150 8.150 8.200 7.350 8.850 110,153,600 8.1463 8.67%
2024-05-14 0 0.150 0.149 0.150 0.144 0.203 9,095,501,200 1,536,041,202 0.1689 7.500 7.450 7.500 7.200 10.15 181,910,024 8.4440 -6.25%
2024-05-13 0 0.160 0.159 0.160 0.101 0.160 11,326,480,000 1,530,939,860 0.1352 8.000 7.950 8.000 5.050 8.000 226,529,600 6.7582 55.34%
2024-05-10 0 0.103 0.102 0.103 0.099 0.122 4,775,070,000 507,497,000 0.1063 5.150 5.100 5.150 4.950 6.100 95,501,400 5.3140 10.75%
2024-05-09 0 0.093 0.093 0.094 0.092 0.099 1,946,140,200 183,988,128 0.0945 4.650 4.650 4.700 4.600 4.950 38,922,804 4.7270 2.20%
2024-05-08 0 0.091 0.091 0.092 0.090 0.107 3,799,840,000 373,530,450 0.0983 4.550 4.550 4.600 4.500 5.350 75,996,800 4.9151 -9.00%
2024-05-07 0 0.100 0.100 0.101 0.088 0.104 4,129,230,000 400,636,860 0.0970 5.000 5.000 5.050 4.400 5.200 82,584,600 4.8512 14.94%
2024-05-06 0 0.087 0.087 0.088 0.077 0.094 4,538,330,000 392,274,450 0.0864 4.350 4.350 4.400 3.850 4.700 90,766,600 4.3218 12.99%
2024-05-03 0 0.077 0.077 0.078 0.076 0.119 699,430,000 61,885,400 0.0885 3.850 3.850 3.900 3.800 5.950 13,988,600 4.4240 -29.36%
2024-05-02 0 0.109 0.108 0.109 0.077 0.112 508,930,000 48,834,910 0.0960 5.450 5.400 5.450 3.850 5.600 10,178,600 4.7978 41.56%
2024-04-30 0 0.077 0.077 0.078 0.074 0.081 1,374,920,000 106,433,520 0.0774 3.850 3.850 3.900 3.700 4.050 27,498,400 3.8705 0.00%
2024-04-29 0 0.077 0.076 0.077 0.070 0.083 4,226,560,000 323,556,750 0.0766 3.850 3.800 3.850 3.500 4.150 84,531,200 3.8277 14.93%
2024-04-26 0 0.067 0.066 0.067 0.064 0.069 1,089,940,000 72,336,090 0.0664 3.350 3.300 3.350 3.200 3.450 21,798,800 3.3184 3.08%
2024-04-25 0 0.065 0.064 0.065 0.062 0.066 621,250,000 39,834,430 0.0641 3.250 3.200 3.250 3.100 3.300 12,425,000 3.2060 1.56%
2024-04-24 0 0.064 0.064 0.065 0.062 0.066 841,550,000 54,044,040 0.0642 3.200 3.200 3.250 3.100 3.300 16,831,000 3.2110 -3.03%
2024-04-23 0 0.066 0.065 0.066 0.065 0.068 360,026,796 23,802,027 0.0661 3.300 3.250 3.300 3.250 3.400 7,200,536 3.3056 -1.49%
2024-04-22 0 0.067 0.066 0.067 0.066 0.070 474,680,000 31,961,580 0.0673 3.350 3.300 3.350 3.300 3.500 9,493,600 3.3666 1.52%
2024-04-19 0 0.066 0.066 0.067 0.066 0.069 475,980,000 31,880,600 0.0670 3.300 3.300 3.350 3.300 3.450 9,519,600 3.3489 -2.94%
2024-04-18 0 0.068 0.067 0.068 0.066 0.071 703,900,000 47,840,070 0.0680 3.400 3.350 3.400 3.300 3.550 14,078,000 3.3982 1.49%
2024-04-17 0 0.067 0.066 0.067 0.065 0.069 574,427,760 38,321,663 0.0667 3.350 3.300 3.350 3.250 3.450 11,488,555 3.3356 0.00%
2024-04-16 0 0.067 0.066 0.067 0.066 0.075 1,232,700,000 85,561,390 0.0694 3.350 3.300 3.350 3.300 3.750 24,654,000 3.4705 -6.94%
2024-04-15 0 0.072 0.072 0.073 0.067 0.077 2,253,090,000 162,634,460 0.0722 3.600 3.600 3.650 3.350 3.850 45,061,800 3.6091 5.88%
2024-04-12 0 0.068 0.067 0.068 0.063 0.071 1,438,680,000 95,755,830 0.0666 3.400 3.350 3.400 3.150 3.550 28,773,600 3.3279 3.03%
2024-04-11 0 0.066 0.065 0.066 0.064 0.068 738,290,000 48,799,730 0.0661 3.300 3.250 3.300 3.200 3.400 14,765,800 3.3049 0.00%
2024-04-10 0 0.066 0.065 0.066 0.065 0.070 776,290,000 51,953,250 0.0669 3.300 3.250 3.300 3.250 3.500 15,525,800 3.3463 -4.35%
2024-04-09 0 0.069 0.069 0.070 0.068 0.078 2,526,330,000 183,902,260 0.0728 3.450 3.450 3.500 3.400 3.900 50,526,600 3.6397 2.99%
2024-04-08 0 0.067 0.066 0.067 0.066 0.071 797,690,000 54,608,980 0.0685 3.350 3.300 3.350 3.300 3.550 15,953,800 3.4229 -11.84%
2024-04-05 0 0.076 0.076 0.077 0.062 0.081 194,770,200 14,372,405 0.0738 3.800 3.800 3.850 3.100 4.050 3,895,404 3.6896 18.75%
2024-04-03 0 0.064 0.063 0.064 0.063 0.069 660,870,000 43,314,690 0.0655 3.200 3.150 3.200 3.150 3.450 13,217,400 3.2771 -5.88%
2024-04-02 0 0.068 0.067 0.068 0.067 0.073 870,978,240 60,372,557 0.0693 3.400 3.350 3.400 3.350 3.650 17,419,565 3.4658 -2.86%
2024-03-28 0 0.070 0.069 0.070 0.069 0.075 997,680,000 70,763,600 0.0709 3.500 3.450 3.500 3.450 3.750 19,953,600 3.5464 0.00%
2024-03-27 0 0.070 0.069 0.070 0.068 0.072 1,063,650,000 74,244,450 0.0698 3.500 3.450 3.500 3.400 3.600 21,273,000 3.4901 1.45%
2024-03-26 0 0.069 0.069 0.070 0.069 0.074 1,295,580,000 91,622,840 0.0707 3.450 3.450 3.500 3.450 3.700 25,911,600 3.5360 -4.17%
2024-03-25 0 0.072 0.072 0.073 0.072 0.078 1,161,920,000 86,668,640 0.0746 3.600 3.600 3.650 3.600 3.900 23,238,400 3.7295 -4.00%
2024-03-22 0 0.075 0.075 0.076 0.072 0.083 2,700,140,000 207,990,890 0.0770 3.750 3.750 3.800 3.600 4.150 54,002,800 3.8515 -3.85%
2024-03-21 0 0.078 0.077 0.078 0.076 0.083 1,773,890,000 139,771,830 0.0788 3.900 3.850 3.900 3.800 4.150 35,477,800 3.9397 -2.50%
2024-03-20 0 0.080 0.079 0.080 0.079 0.091 2,694,610,000 225,955,670 0.0839 4.000 3.950 4.000 3.950 4.550 53,892,200 4.1927 -8.05%
2024-03-19 0 0.087 0.086 0.087 0.083 0.099 6,065,000,000 546,672,740 0.0901 4.350 4.300 4.350 4.150 4.950 121,300,000 4.5068 3.57%
2024-03-18 0 0.084 0.083 0.084 0.081 0.092 3,346,570,736 288,739,721 0.0863 4.200 4.150 4.200 4.050 4.600 66,931,415 4.3140 1.20%
2024-03-15 0 0.083 0.082 0.083 0.083 0.120 10,382,882,509 1,053,546,807 0.1015 4.150 4.100 4.150 4.150 6.000 207,657,650 5.0735 -5.68%
2024-03-14 0 0.088 0.088 0.089 0.072 0.089 4,899,040,000 395,227,750 0.0807 4.400 4.400 4.450 3.600 4.450 97,980,800 4.0337 8.64%
2024-03-13 0 0.081 0.080 0.081 0.077 0.280 7,699,251,541 767,640,122 0.0997 4.050 4.000 4.050 3.850 14.00 153,985,031 4.9852 -71.58%
2024-03-12 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2024-02-02 1 0.285 0.285 0.290 0.260 0.410 768,310,000 252,866,800 0.3291 14.25 14.25 14.50 13.00 20.50 15,366,200 16.456 -24.00%
2024-02-01 0 0.375 0.375 0.380 0.345 0.580 1,082,949,200 469,112,204 0.4332 18.75 18.75 19.00 17.25 29.00 21,658,984 21.659 -33.04%
2024-01-31 0 0.560 0.550 0.560 0.500 0.660 525,570,000 309,950,000 0.5897 28.00 27.50 28.00 25.00 33.00 10,511,400 29.487 5.66%
2024-01-30 0 0.530 0.530 0.540 0.510 0.650 313,840,000 175,375,800 0.5588 26.50 26.50 27.00 25.50 32.50 6,276,800 27.940 -13.11%
2024-01-29 0 0.610 0.600 0.610 0.445 0.630 771,300,000 417,727,200 0.5416 30.50 30.00 30.50 22.25 31.50 15,426,000 27.079 35.56%
2024-01-26 0 0.450 0.450 0.455 0.300 0.510 952,308,000 392,610,260 0.4123 22.50 22.50 22.75 15.00 25.50 19,046,160 20.614 50.00%
2024-01-25 0 0.300 0.300 0.305 0.290 0.345 337,490,042 106,352,013 0.3151 15.00 15.00 15.25 14.50 17.25 6,749,801 15.756 -4.76%
2024-01-24 0 0.315 0.315 0.320 0.310 0.370 272,340,000 92,822,800 0.3408 15.75 15.75 16.00 15.50 18.50 5,446,800 17.042 -5.97%
2024-01-23 0 0.335 0.330 0.335 0.325 0.390 304,650,000 108,393,800 0.3558 16.75 16.50 16.75 16.25 19.50 6,093,000 17.790 -8.22%
2024-01-22 0 0.365 0.360 0.365 0.305 0.415 695,640,000 250,360,300 0.3599 18.25 18.00 18.25 15.25 20.75 13,912,800 17.995 10.61%
2024-01-19 0 0.330 0.330 0.335 0.325 0.425 628,230,000 242,597,100 0.3862 16.50 16.50 16.75 16.25 21.25 12,564,600 19.308 -8.33%
2024-01-18 0 0.360 0.355 0.360 0.270 0.380 771,686,400 249,116,652 0.3228 18.00 17.75 18.00 13.50 19.00 15,433,728 16.141 26.32%
2024-01-17 0 0.285 0.280 0.285 0.212 0.290 687,470,000 174,060,220 0.2532 14.25 14.00 14.25 10.60 14.50 13,749,400 12.659 34.43%
2024-01-16 0 0.212 0.211 0.212 0.207 0.243 203,110,000 45,739,410 0.2252 10.60 10.55 10.60 10.35 12.15 4,062,200 11.260 -6.61%
2024-01-15 0 0.227 0.227 0.228 0.225 0.237 81,440,000 18,753,010 0.2303 11.35 11.35 11.40 11.25 11.85 1,628,800 11.513 -1.73%
2024-01-12 0 0.231 0.230 0.231 0.227 0.250 160,270,000 38,198,590 0.2383 11.55 11.50 11.55 11.35 12.50 3,205,400 11.917 -5.71%
2024-01-11 0 0.245 0.245 0.246 0.236 0.265 188,700,000 46,759,400 0.2478 12.25 12.25 12.30 11.80 13.25 3,774,000 12.390 2.51%
2024-01-10 0 0.239 0.239 0.240 0.237 0.270 176,730,000 43,734,240 0.2475 11.95 11.95 12.00 11.85 13.50 3,534,600 12.373 -11.48%
2024-01-09 0 0.270 0.265 0.270 0.233 0.285 326,340,000 85,972,220 0.2634 13.50 13.25 13.50 11.65 14.25 6,526,800 13.172 15.38%
2024-01-08 0 0.234 0.234 0.235 0.227 0.260 235,300,000 56,061,320 0.2383 11.70 11.70 11.75 11.35 13.00 4,706,000 11.913 -6.02%
2024-01-05 0 0.249 0.248 0.249 0.249 0.310 208,080,000 57,898,220 0.2782 12.45 12.40 12.45 12.45 15.50 4,161,600 13.912 -14.14%
2024-01-04 0 0.290 0.285 0.290 0.280 0.360 340,380,000 104,002,000 0.3055 14.50 14.25 14.50 14.00 18.00 6,807,600 15.277 -19.44%
2024-01-03 0 0.360 0.355 0.360 0.350 0.440 159,140,000 60,985,650 0.3832 18.00 17.75 18.00 17.50 22.00 3,182,800 19.161 -10.00%
2024-01-02 0 0.400 0.400 0.405 0.380 0.500 144,030,000 60,102,600 0.4173 20.00 20.00 20.25 19.00 25.00 2,880,600 20.865 -20.00%
2023-12-29 0 0.500 0.500 0.510 0.500 0.620 85,190,000 46,109,900 0.5413 25.00 25.00 25.50 25.00 31.00 1,703,800 27.063 -18.03%
2023-12-28 0 0.610 0.610 0.620 0.590 0.740 82,420,000 51,660,600 0.6268 30.50 30.50 31.00 29.50 37.00 1,648,400 31.340 -17.57%
2023-12-27 0 0.740 0.730 0.740 0.740 0.930 41,900,000 34,017,800 0.8119 37.00 36.50 37.00 37.00 46.50 838,000 40.594 -17.78%
2023-12-22 0 0.900 0.900 0.910 0.890 0.980 10,540,000 9,786,500 0.9285 45.00 45.00 45.50 44.50 49.00 210,800 46.426 -6.25%
2023-12-21 0 0.960 0.960 0.970 0.940 0.990 3,660,000 3,521,000 0.9620 48.00 48.00 48.50 47.00 49.50 73,200 48.101 -3.03%
2023-12-20 0 0.990 0.980 0.990 0.970 1.000 7,560,000 7,447,500 0.9851 49.50 49.00 49.50 48.50 50.00 151,200 49.256 2.06%
2023-12-19 0 0.970 0.960 0.970 0.960 1.000 4,140,000 4,024,700 0.9721 48.50 48.00 48.50 48.00 50.00 82,800 48.607 -2.02%
2023-12-18 0 0.990 0.990 1.000 0.990 1.030 7,030,000 7,080,100 1.0071 49.50 49.50 50.00 49.50 51.50 140,600 50.356 -1.98%
2023-12-15 0 1.010 1.010 1.020 0.950 1.010 8,500,000 8,341,630 0.9814 50.50 50.50 51.00 47.50 50.50 170,000 49.068 5.21%
2023-12-14 0 0.960 0.950 0.960 0.930 0.970 6,620,000 6,270,700 0.9472 48.00 47.50 48.00 46.50 48.50 132,400 47.362 3.23%
2023-12-13 0 0.930 0.930 0.940 0.920 0.950 9,358,209 8,754,048 0.9354 46.50 46.50 47.00 46.00 47.50 187,164 46.772 -3.12%
2023-12-12 0 0.960 0.960 0.970 0.950 1.050 10,910,000 10,860,950 0.9955 48.00 48.00 48.50 47.50 52.50 218,200 49.775 -4.00%
2023-12-11 0 1.000 1.000 1.010 0.970 1.050 20,510,000 20,599,200 1.0043 50.00 50.00 50.50 48.50 52.50 410,200 50.217 -4.76%
2023-12-08 0 1.050 1.030 1.050 1.020 1.090 11,980,000 12,614,500 1.0530 52.50 51.50 52.50 51.00 54.50 239,600 52.648 0.00%
2023-12-07 0 1.050 1.050 1.060 0.960 1.120 18,020,000 19,036,800 1.0564 52.50 52.50 53.00 48.00 56.00 360,400 52.821 5.00%
2023-12-06 0 1.000 1.000 1.010 0.890 1.090 36,560,000 35,947,700 0.9833 50.00 50.00 50.50 44.50 54.50 731,200 49.163 8.70%
2023-12-05 0 0.920 0.920 0.930 0.890 1.010 29,080,000 27,028,600 0.9295 46.00 46.00 46.50 44.50 50.50 581,600 46.473 -8.91%
2023-12-04 0 1.010 1.000 1.010 0.900 1.130 36,210,000 36,798,300 1.0162 50.50 50.00 50.50 45.00 56.50 724,200 50.812 9.78%
2023-12-01 0 0.920 0.920 0.930 0.880 0.990 16,720,000 15,453,700 0.9243 46.00 46.00 46.50 44.00 49.50 334,400 46.213 -2.13%
2023-11-30 0 0.940 0.930 0.940 0.840 0.940 27,874,275 25,024,054 0.8977 47.00 46.50 47.00 42.00 47.00 557,486 44.887 6.82%
2023-11-29 0 0.880 0.880 0.890 0.840 0.930 19,760,000 17,402,600 0.8807 44.00 44.00 44.50 42.00 46.50 395,200 44.035 0.00%
2023-11-28 0 0.880 0.880 0.890 0.840 0.940 16,310,000 14,410,200 0.8835 44.00 44.00 44.50 42.00 47.00 326,200 44.176 -2.22%
2023-11-27 0 0.900 0.900 0.910 0.810 0.930 12,270,000 10,986,000 0.8954 45.00 45.00 45.50 40.50 46.50 245,400 44.768 9.76%
2023-11-24 0 0.820 0.810 0.830 0.770 0.830 10,080,000 8,109,000 0.8045 41.00 40.50 41.50 38.50 41.50 201,600 40.223 3.80%
2023-11-23 0 0.790 0.790 0.800 0.740 0.810 8,740,000 6,738,800 0.7710 39.50 39.50 40.00 37.00 40.50 174,800 38.551 0.00%
2023-11-22 0 0.790 0.790 0.800 0.790 0.880 15,800,000 13,096,600 0.8289 39.50 39.50 40.00 39.50 44.00 316,000 41.445 -10.23%
2023-11-21 0 0.880 0.870 0.880 0.860 0.900 8,420,000 7,402,900 0.8792 44.00 43.50 44.00 43.00 45.00 168,400 43.960 1.15%
2023-11-20 0 0.870 0.860 0.870 0.860 0.890 7,230,000 6,274,500 0.8678 43.50 43.00 43.50 43.00 44.50 144,600 43.392 -1.14%
2023-11-17 0 0.880 0.870 0.880 0.870 0.920 5,060,000 4,469,300 0.8833 44.00 43.50 44.00 43.50 46.00 101,200 44.163 -4.35%
2023-11-16 0 0.920 0.910 0.920 0.900 0.950 6,810,000 6,246,450 0.9172 46.00 45.50 46.00 45.00 47.50 136,200 45.862 -2.13%
2023-11-15 0 0.940 0.930 0.940 0.930 0.990 5,759,600 5,507,936 0.9563 47.00 46.50 47.00 46.50 49.50 115,192 47.815 -2.08%
2023-11-14 0 0.960 0.960 0.970 0.920 1.010 12,110,000 11,684,400 0.9649 48.00 48.00 48.50 46.00 50.50 242,200 48.243 2.13%
2023-11-13 0 0.940 0.940 0.950 0.910 0.970 13,920,000 13,150,900 0.9447 47.00 47.00 47.50 45.50 48.50 278,400 47.237 1.08%
2023-11-10 0 0.930 0.920 0.930 0.860 0.950 6,520,000 5,949,800 0.9125 46.50 46.00 46.50 43.00 47.50 130,400 45.627 1.09%
2023-11-09 0 0.920 0.910 0.920 0.860 0.980 29,410,000 26,600,560 0.9045 46.00 45.50 46.00 43.00 49.00 588,200 45.224 3.37%
2023-11-08 0 0.890 0.870 0.890 0.870 0.900 3,890,000 3,460,420 0.8896 44.50 43.50 44.50 43.50 45.00 77,800 44.478 0.00%
2023-11-07 0 0.890 0.880 0.890 0.880 0.910 740,000 660,500 0.8926 44.50 44.00 44.50 44.00 45.50 14,800 44.628 -1.11%
2023-11-06 0 0.900 0.890 0.910 0.870 0.920 2,160,000 1,943,700 0.8999 45.00 44.50 45.50 43.50 46.00 43,200 44.993 3.45%
2023-11-03 0 0.870 0.870 0.880 0.830 0.900 6,300,391 5,416,036 0.8596 43.50 43.50 44.00 41.50 45.00 126,008 42.982 1.16%
2023-11-02 0 0.860 0.850 0.860 0.850 0.900 2,260,000 1,965,500 0.8697 43.00 42.50 43.00 42.50 45.00 45,200 43.485 1.18%
2023-11-01 0 0.850 0.850 0.860 0.820 0.890 5,260,000 4,447,200 0.8455 42.50 42.50 43.00 41.00 44.50 105,200 42.274 -2.30%
2023-10-31 0 0.870 0.850 0.870 0.860 0.900 1,800,000 1,555,100 0.8639 43.50 42.50 43.50 43.00 45.00 36,000 43.197 0.00%
2023-10-30 0 0.870 0.870 0.890 0.850 0.940 5,430,000 4,842,600 0.8918 43.50 43.50 44.50 42.50 47.00 108,600 44.591 -1.14%
2023-10-27 0 0.880 0.880 0.900 0.870 0.890 4,180,000 3,683,700 0.8813 44.00 44.00 45.00 43.50 44.50 83,600 44.063 -2.22%
2023-10-26 0 0.900 0.880 0.900 0.880 0.900 2,090,000 1,868,800 0.8942 45.00 44.00 45.00 44.00 45.00 41,800 44.708 -3.23%
2023-10-25 0 0.930 0.910 0.930 0.900 0.950 3,550,000 3,278,400 0.9235 46.50 45.50 46.50 45.00 47.50 71,000 46.175 -1.06%
2023-10-24 0 0.940 0.920 0.940 0.880 0.950 9,500,000 8,662,900 0.9119 47.00 46.00 47.00 44.00 47.50 190,000 45.594 3.30%
2023-10-20 0 0.910 0.900 0.910 0.880 0.940 4,700,000 4,273,590 0.9093 45.50 45.00 45.50 44.00 47.00 94,000 45.464 3.41%
2023-10-19 0 0.880 0.880 0.890 0.860 0.910 3,200,000 2,815,400 0.8798 44.00 44.00 44.50 43.00 45.50 64,000 43.991 -4.35%
2023-10-18 0 0.920 0.910 0.920 0.900 0.970 14,040,000 13,133,200 0.9354 46.00 45.50 46.00 45.00 48.50 280,800 46.771 -4.17%
2023-10-17 0 0.960 0.960 0.970 0.870 1.020 29,310,000 27,432,800 0.9360 48.00 48.00 48.50 43.50 51.00 586,200 46.798 11.63%
2023-10-16 0 0.860 0.850 0.860 0.850 0.910 4,070,391 3,547,432 0.8715 43.00 42.50 43.00 42.50 45.50 81,408 43.576 -5.49%
2023-10-13 0 0.910 0.900 0.910 0.890 0.930 1,840,000 1,664,100 0.9044 45.50 45.00 45.50 44.50 46.50 36,800 45.220 -4.21%
2023-10-12 0 0.950 0.950 0.960 0.930 1.130 16,900,000 17,212,900 1.0185 47.50 47.50 48.00 46.50 56.50 338,000 50.926 -1.04%
2023-10-11 0 0.960 0.960 0.990 0.870 0.980 6,802,000 6,276,780 0.9228 48.00 48.00 49.50 43.50 49.00 136,040 46.139 6.67%
2023-10-10 0 0.900 0.890 0.900 0.860 0.940 6,560,000 5,898,840 0.8992 45.00 44.50 45.00 43.00 47.00 131,200 44.961 4.65%
2023-10-09 0 0.860 0.840 0.870 0.840 0.890 2,967,200 2,551,604 0.8599 43.00 42.00 43.50 42.00 44.50 59,344 42.997 0.00%
2023-10-06 0 0.860 0.850 0.860 0.840 0.910 1,760,000 1,518,920 0.8630 43.00 42.50 43.00 42.00 45.50 35,200 43.151 2.38%
2023-10-05 0 0.840 0.830 0.840 0.810 0.850 3,760,000 3,131,990 0.8330 42.00 41.50 42.00 40.50 42.50 75,200 41.649 2.44%
2023-10-04 0 0.820 0.810 0.820 0.810 0.860 6,200,000 5,157,450 0.8318 41.00 40.50 41.00 40.50 43.00 124,000 41.592 -3.53%
2023-10-03 0 0.850 0.840 0.850 0.830 0.990 11,480,000 9,833,850 0.8566 42.50 42.00 42.50 41.50 49.50 229,600 42.830 -14.14%
2023-09-29 0 0.990 0.990 1.000 0.870 1.020 17,800,000 16,986,300 0.9543 49.50 49.50 50.00 43.50 51.00 356,000 47.714 11.24%
2023-09-28 0 0.890 0.890 0.900 0.850 0.920 22,260,000 19,536,200 0.8776 44.50 44.50 45.00 42.50 46.00 445,200 43.882 3.49%
2023-09-27 0 0.860 0.850 0.860 0.850 0.950 26,270,000 23,102,700 0.8794 43.00 42.50 43.00 42.50 47.50 525,400 43.972 -6.52%
2023-09-26 0 0.920 0.910 0.920 0.870 0.950 19,370,000 17,721,150 0.9149 46.00 45.50 46.00 43.50 47.50 387,400 45.744 2.22%
2023-09-25 0 0.900 0.900 0.910 0.860 0.980 31,050,000 28,375,799 0.9139 45.00 45.00 45.50 43.00 49.00 621,000 45.694 -9.09%
2023-09-22 0 0.990 0.980 0.990 0.950 1.240 45,990,000 46,997,300 1.0219 49.50 49.00 49.50 47.50 62.00 919,800 51.095 -13.16%
2023-09-21 0 1.140 1.130 1.140 0.920 1.250 74,410,000 79,140,260 1.0636 57.00 56.50 57.00 46.00 62.50 1,488,200 53.179 0.88%
2023-09-20 1 - - - - - 0 0 - 56.50 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 56.50 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 56.50 - - - - 0 - 0.00%
2023-09-15 0 1.130 1.120 1.130 1.020 1.490 87,827,500 107,444,680 1.2234 56.50 56.00 56.50 51.00 74.50 1,756,550 61.168 -1.74%
2023-09-14 0 1.150 1.140 1.150 1.120 1.340 13,322,300 16,399,983 1.2310 57.50 57.00 57.50 56.00 67.00 266,446 61.551 -12.88%
2023-09-13 0 1.320 1.310 1.320 1.300 1.390 14,090,000 18,725,700 1.3290 66.00 65.50 66.00 65.00 69.50 281,800 66.450 -2.22%
2023-09-12 0 1.350 1.350 1.360 1.330 1.410 15,700,000 21,298,400 1.3566 67.50 67.50 68.00 66.50 70.50 314,000 67.829 2.27%
2023-09-11 0 1.320 1.320 1.330 1.310 1.450 19,740,000 26,759,700 1.3556 66.00 66.00 66.50 65.50 72.50 394,800 67.780 -8.33%
2023-09-07 0 1.440 1.430 1.440 1.370 1.450 17,317,409 24,650,698 1.4235 72.00 71.50 72.00 68.50 72.50 346,348 71.173 0.00%
2023-09-06 0 1.440 1.430 1.440 1.410 1.480 10,770,000 15,521,190 1.4412 72.00 71.50 72.00 70.50 74.00 215,400 72.058 -2.70%
2023-09-05 0 1.480 1.480 1.490 1.460 1.590 15,330,000 23,300,700 1.5199 74.00 74.00 74.50 73.00 79.50 306,600 75.997 -4.52%
2023-09-04 0 1.550 1.540 1.550 1.490 1.570 7,930,000 12,130,000 1.5296 77.50 77.00 77.50 74.50 78.50 158,600 76.482 0.65%
2023-08-31 0 1.540 1.510 1.540 1.500 1.570 11,700,000 17,791,300 1.5206 77.00 75.50 77.00 75.00 78.50 234,000 76.031 -0.65%
2023-08-30 0 1.550 1.550 1.570 1.420 1.590 32,850,000 49,253,530 1.4993 77.50 77.50 78.50 71.00 79.50 657,000 74.967 -3.13%
2023-08-29 0 1.600 1.590 1.610 1.570 1.640 7,780,000 12,449,899 1.6002 80.00 79.50 80.50 78.50 82.00 155,600 80.012 -1.23%
2023-08-28 0 1.620 1.600 1.620 1.590 1.750 23,000,000 37,597,000 1.6347 81.00 80.00 81.00 79.50 87.50 460,000 81.733 -5.81%
2023-08-25 0 1.720 1.710 1.720 1.700 1.780 12,050,000 20,841,600 1.7296 86.00 85.50 86.00 85.00 89.00 241,000 86.480 -2.27%
2023-08-24 0 1.760 1.760 1.770 1.620 1.790 13,050,000 22,541,639 1.7273 88.00 88.00 88.50 81.00 89.50 261,000 86.366 0.57%
2023-08-23 0 1.750 1.740 1.750 1.690 1.960 27,050,000 48,376,400 1.7884 87.50 87.00 87.50 84.50 98.00 541,000 89.420 -9.79%
2023-08-22 0 1.940 1.940 1.950 1.930 2.060 38,550,000 76,790,500 1.9920 97.00 97.00 97.50 96.50 103.0 771,000 99.599 -3.96%
2023-08-21 0 2.020 1.970 2.020 1.920 2.040 13,050,000 25,806,800 1.9775 101.0 98.50 101.0 96.00 102.0 261,000 98.877 2.54%
2023-08-18 0 1.970 1.970 1.990 1.970 2.080 6,460,000 12,998,080 2.0121 98.50 98.50 99.50 98.50 104.0 129,200 100.60 -4.83%
2023-08-17 0 2.070 2.020 2.070 1.990 2.070 4,360,000 8,907,700 2.0431 103.5 101.0 103.5 99.50 103.5 87,200 102.15 1.97%
2023-08-16 0 2.030 2.030 2.040 1.980 2.050 5,000,000 10,099,500 2.0199 101.5 101.5 102.0 99.00 102.5 100,000 101.00 0.50%
2023-08-15 0 2.020 2.010 2.020 2.000 2.110 5,740,000 11,718,300 2.0415 101.0 100.5 101.0 100.0 105.5 114,800 102.08 -2.42%
2023-08-14 0 2.070 2.040 2.070 1.990 2.080 2,570,000 5,224,300 2.0328 103.5 102.0 103.5 99.50 104.0 51,400 101.64 0.98%
2023-08-11 0 2.050 2.040 2.050 2.030 2.180 8,375,200 17,528,156 2.0929 102.5 102.0 102.5 101.5 109.0 167,504 104.64 -1.44%
2023-08-10 0 2.080 2.070 2.080 1.910 2.110 12,700,000 25,387,720 1.9990 104.0 103.5 104.0 95.50 105.5 254,000 99.952 7.22%
2023-08-09 0 1.940 1.910 1.940 1.840 1.950 7,310,000 13,953,980 1.9089 97.00 95.50 97.00 92.00 97.50 146,200 95.444 5.43%
2023-08-08 0 1.840 1.840 1.860 1.840 1.920 3,680,000 6,879,400 1.8694 92.00 92.00 93.00 92.00 96.00 73,600 93.470 -1.60%
2023-08-07 0 1.870 1.840 1.870 1.810 1.880 5,870,000 10,855,300 1.8493 93.50 92.00 93.50 90.50 94.00 117,400 92.464 2.75%
2023-08-04 0 1.820 1.820 1.840 1.810 1.870 9,910,000 18,183,600 1.8349 91.00 91.00 92.00 90.50 93.50 198,200 91.744 -0.55%
2023-08-03 0 1.830 1.830 1.850 1.830 1.880 5,960,000 11,055,600 1.8550 91.50 91.50 92.50 91.50 94.00 119,200 92.748 -2.14%
2023-08-02 0 1.870 1.860 1.880 1.850 1.920 4,480,000 8,380,110 1.8706 93.50 93.00 94.00 92.50 96.00 89,600 93.528 -2.60%
2023-08-01 0 1.920 1.900 1.920 1.830 1.930 7,430,000 13,939,100 1.8761 96.00 95.00 96.00 91.50 96.50 148,600 93.803 3.78%
2023-07-31 0 1.850 1.840 1.850 1.790 1.860 5,810,000 10,624,369 1.8286 92.50 92.00 92.50 89.50 93.00 116,200 91.432 1.09%
2023-07-28 0 1.830 1.830 1.840 1.800 1.900 16,150,000 29,639,200 1.8352 91.50 91.50 92.00 90.00 95.00 323,000 91.762 -3.68%
2023-07-27 0 1.900 1.810 1.900 1.780 1.900 10,940,000 19,847,700 1.8142 95.00 90.50 95.00 89.00 95.00 218,800 90.712 4.40%
2023-07-26 0 1.820 1.800 1.820 1.790 1.860 15,330,000 27,799,600 1.8134 91.00 90.00 91.00 89.50 93.00 306,600 90.671 -1.09%
2023-07-25 0 1.840 1.820 1.840 1.810 1.870 7,070,000 12,969,700 1.8345 92.00 91.00 92.00 90.50 93.50 141,400 91.723 -1.08%
2023-07-24 0 1.860 1.820 1.860 1.830 1.890 9,290,000 17,188,800 1.8502 93.00 91.00 93.00 91.50 94.50 185,800 92.512 0.54%
2023-07-21 0 1.850 1.850 1.860 1.850 1.950 7,270,000 13,739,500 1.8899 92.50 92.50 93.00 92.50 97.50 145,400 94.494 -2.63%
2023-07-20 0 1.900 1.890 1.900 1.800 1.920 7,240,000 13,594,850 1.8777 95.00 94.50 95.00 90.00 96.00 144,800 93.887 4.97%
2023-07-19 0 1.810 1.800 1.810 1.750 1.810 3,442,000 6,129,860 1.7809 90.50 90.00 90.50 87.50 90.50 68,840 89.045 1.69%
2023-07-18 0 1.780 1.780 1.800 1.730 1.830 7,142,591 12,664,086 1.7730 89.00 89.00 90.00 86.50 91.50 142,852 88.652 2.89%
2023-07-14 0 1.730 1.730 1.750 1.710 1.820 3,220,000 5,708,000 1.7727 86.50 86.50 87.50 85.50 91.00 64,400 88.634 -1.14%
2023-07-13 0 1.750 1.700 1.750 1.700 1.820 6,690,000 11,900,500 1.7788 87.50 85.00 87.50 85.00 91.00 133,800 88.942 2.94%
2023-07-12 0 1.700 1.700 1.740 1.690 1.760 3,220,000 5,526,300 1.7162 85.00 85.00 87.00 84.50 88.00 64,400 85.812 -1.73%
2023-07-11 0 1.730 1.690 1.740 1.560 1.750 10,590,000 17,609,700 1.6629 86.50 84.50 87.00 78.00 87.50 211,800 83.143 10.90%
2023-07-10 0 1.560 1.540 1.580 1.530 1.590 4,600,000 7,156,200 1.5557 78.00 77.00 79.00 76.50 79.50 92,000 77.785 0.00%
2023-07-07 0 1.560 1.530 1.560 1.460 1.590 3,580,000 5,445,900 1.5212 78.00 76.50 78.00 73.00 79.50 71,600 76.060 1.96%
2023-07-06 0 1.530 1.500 1.530 1.430 1.560 7,290,000 10,869,500 1.4910 76.50 75.00 76.50 71.50 78.00 145,800 74.551 8.51%
2023-07-05 0 1.410 1.410 1.460 1.340 1.480 13,680,000 19,270,190 1.4086 70.50 70.50 73.00 67.00 74.00 273,600 70.432 -3.42%
2023-07-04 0 1.460 1.460 1.470 1.440 1.580 16,915,200 24,691,384 1.4597 73.00 73.00 73.50 72.00 79.00 338,304 72.986 -7.59%
2023-07-03 0 1.580 1.580 1.600 1.580 1.710 21,160,000 34,128,700 1.6129 79.00 79.00 80.00 79.00 85.50 423,200 80.644 -9.71%
2023-06-30 0 1.750 1.740 1.750 1.730 1.760 5,740,000 9,985,700 1.7397 87.50 87.00 87.50 86.50 88.00 114,800 86.983 0.00%
2023-06-29 0 1.750 1.740 1.750 1.730 1.760 3,880,000 6,757,560 1.7416 87.50 87.00 87.50 86.50 88.00 77,600 87.082 -0.57%
2023-06-28 0 1.760 1.760 1.770 1.760 1.780 7,960,000 14,077,220 1.7685 88.00 88.00 88.50 88.00 89.00 159,200 88.425 -1.12%
2023-06-27 0 1.780 1.770 1.780 1.760 1.780 6,460,000 11,439,850 1.7709 89.00 88.50 89.00 88.00 89.00 129,200 88.544 0.00%
2023-06-26 0 1.780 1.780 1.790 1.780 1.820 5,900,000 10,593,370 1.7955 89.00 89.00 89.50 89.00 91.00 118,000 89.774 -1.11%
2023-06-23 0 1.800 1.790 1.800 1.760 1.800 4,772,000 8,514,410 1.7842 90.00 89.50 90.00 88.00 90.00 95,440 89.212 1.12%
2023-06-21 0 1.780 1.780 1.790 1.750 1.810 9,460,000 16,818,850 1.7779 89.00 89.00 89.50 87.50 90.50 189,200 88.895 0.56%
2023-06-20 0 1.770 1.760 1.770 1.760 1.770 7,160,000 12,645,320 1.7661 88.50 88.00 88.50 88.00 88.50 143,200 88.305 0.57%
2023-06-19 0 1.760 1.760 1.770 1.730 1.810 6,320,000 11,060,520 1.7501 88.00 88.00 88.50 86.50 90.50 126,400 87.504 0.00%
2023-06-16 0 1.760 1.750 1.760 1.730 1.760 3,800,000 6,642,200 1.7479 88.00 87.50 88.00 86.50 88.00 76,000 87.397 0.00%
2023-06-15 0 1.760 1.750 1.760 1.730 1.770 9,910,000 17,286,550 1.7444 88.00 87.50 88.00 86.50 88.50 198,200 87.218 1.15%
2023-06-14 0 1.740 1.740 1.750 1.730 1.760 3,800,000 6,630,600 1.7449 87.00 87.00 87.50 86.50 88.00 76,000 87.245 0.00%
2023-06-13 0 1.740 1.740 1.750 1.740 1.780 9,390,000 16,521,700 1.7595 87.00 87.00 87.50 87.00 89.00 187,800 87.975 -2.25%
2023-06-12 0 1.780 1.770 1.790 1.730 1.780 8,800,000 15,461,800 1.7570 89.00 88.50 89.50 86.50 89.00 176,000 87.851 1.14%
2023-06-09 0 1.760 1.750 1.760 1.730 1.760 7,210,000 12,589,000 1.7460 88.00 87.50 88.00 86.50 88.00 144,200 87.302 0.00%
2023-06-08 0 1.760 1.750 1.770 1.730 1.760 8,270,000 14,449,800 1.7473 88.00 87.50 88.50 86.50 88.00 165,400 87.363 -0.56%
2023-06-07 0 1.770 1.760 1.770 1.720 1.790 7,020,000 12,364,700 1.7614 88.50 88.00 88.50 86.00 89.50 140,400 88.068 1.14%
2023-06-06 0 1.750 1.740 1.750 1.690 1.930 14,308,000 24,811,100 1.7341 87.50 87.00 87.50 84.50 96.50 286,160 86.704 1.16%
2023-06-05 0 1.730 1.720 1.730 1.690 1.730 6,630,000 11,403,420 1.7200 86.50 86.00 86.50 84.50 86.50 132,600 85.999 0.58%
2023-06-02 0 1.720 1.700 1.720 1.680 1.760 17,610,000 30,076,000 1.7079 86.00 85.00 86.00 84.00 88.00 352,200 85.395 -2.27%
2023-06-01 0 1.760 1.760 1.810 1.660 1.970 30,230,000 53,776,150 1.7789 88.00 88.00 90.50 83.00 98.50 604,600 88.945 -10.20%
2023-05-31 0 1.960 1.950 1.960 1.920 1.960 13,290,000 25,874,800 1.9469 98.00 97.50 98.00 96.00 98.00 265,800 97.347 0.00%
2023-05-30 0 1.960 1.950 1.960 1.950 1.990 17,030,000 33,381,540 1.9602 98.00 97.50 98.00 97.50 99.50 340,600 98.008 0.00%
2023-05-29 0 1.960 1.950 1.960 1.870 1.980 16,820,000 32,644,700 1.9408 98.00 97.50 98.00 93.50 99.00 336,400 97.041 3.16%
2023-05-25 0 1.900 1.890 1.900 1.870 1.910 8,450,000 15,977,090 1.8908 95.00 94.50 95.00 93.50 95.50 169,000 94.539 0.00%
2023-05-24 0 1.900 1.890 1.900 1.860 1.900 5,880,000 11,042,600 1.8780 95.00 94.50 95.00 93.00 95.00 117,600 93.900 1.06%
2023-05-23 0 1.880 1.870 1.880 1.850 1.900 21,590,000 40,575,700 1.8794 94.00 93.50 94.00 92.50 95.00 431,800 93.969 1.08%
2023-05-22 0 1.860 1.860 1.870 1.830 1.870 12,958,000 24,045,980 1.8557 93.00 93.00 93.50 91.50 93.50 259,160 92.784 0.00%
2023-05-19 0 1.860 1.850 1.860 1.820 1.860 12,510,000 23,137,200 1.8495 93.00 92.50 93.00 91.00 93.00 250,200 92.475 0.00%
2023-05-18 0 1.860 1.850 1.860 1.810 1.880 16,840,000 30,918,400 1.8360 93.00 92.50 93.00 90.50 94.00 336,800 91.800 0.00%
2023-05-17 0 1.860 1.850 1.860 1.840 1.910 15,730,000 29,322,550 1.8641 93.00 92.50 93.00 92.00 95.50 314,600 93.206 -2.11%
2023-05-16 0 1.900 1.850 1.900 1.840 1.900 29,370,000 54,676,200 1.8616 95.00 92.50 95.00 92.00 95.00 587,400 93.082 2.15%
2023-05-15 0 1.860 1.830 1.860 1.830 1.900 40,430,000 75,086,050 1.8572 93.00 91.50 93.00 91.50 95.00 808,600 92.859 0.54%
2023-05-12 0 1.850 1.840 1.850 1.830 1.880 5,430,000 10,028,300 1.8468 92.50 92.00 92.50 91.50 94.00 108,600 92.342 1.09%
2023-05-11 0 1.830 1.820 1.830 1.820 1.860 10,930,000 20,146,550 1.8432 91.50 91.00 91.50 91.00 93.00 218,600 92.162 -1.08%
2023-05-10 0 1.850 1.840 1.850 1.820 1.880 6,120,000 11,324,980 1.8505 92.50 92.00 92.50 91.00 94.00 122,400 92.524 0.00%
2023-05-09 0 1.850 1.850 1.860 1.840 1.900 6,580,000 12,318,990 1.8722 92.50 92.50 93.00 92.00 95.00 131,600 93.609 -1.07%
2023-05-08 0 1.870 1.860 1.870 1.820 1.890 9,140,000 17,011,900 1.8613 93.50 93.00 93.50 91.00 94.50 182,800 93.063 1.08%
2023-05-05 0 1.850 1.840 1.850 1.810 1.890 6,580,000 12,191,300 1.8528 92.50 92.00 92.50 90.50 94.50 131,600 92.639 0.54%
2023-05-04 0 1.840 1.830 1.840 1.790 1.840 8,330,000 15,219,850 1.8271 92.00 91.50 92.00 89.50 92.00 166,600 91.356 0.55%
2023-05-03 0 1.830 1.810 1.840 1.790 1.850 9,065,600 16,381,362 1.8070 91.50 90.50 92.00 89.50 92.50 181,312 90.349 -0.54%
2023-05-02 0 1.840 1.840 1.850 1.820 1.940 16,144,000 29,997,840 1.8581 92.00 92.00 92.50 91.00 97.00 322,880 92.907 -4.17%
2023-04-28 0 1.920 1.920 1.930 1.870 1.930 15,120,000 28,955,700 1.9151 96.00 96.00 96.50 93.50 96.50 302,400 95.753 1.59%
2023-04-27 0 1.890 1.890 1.910 1.850 1.930 8,940,000 16,887,300 1.8890 94.50 94.50 95.50 92.50 96.50 178,800 94.448 1.07%
2023-04-26 0 1.870 1.870 1.880 1.830 1.900 5,750,000 10,733,300 1.8667 93.50 93.50 94.00 91.50 95.00 115,000 93.333 1.08%
2023-04-25 0 1.850 1.840 1.850 1.840 1.890 13,370,000 24,838,800 1.8578 92.50 92.00 92.50 92.00 94.50 267,400 92.890 -2.63%
2023-04-24 0 1.900 1.890 1.920 1.860 1.930 13,910,000 26,408,900 1.8986 95.00 94.50 96.00 93.00 96.50 278,200 94.928 0.53%
2023-04-21 0 1.890 1.890 1.900 1.860 1.940 8,840,000 16,791,700 1.8995 94.50 94.50 95.00 93.00 97.00 176,800 94.976 -0.53%
2023-04-20 0 1.900 1.890 1.900 1.840 1.920 11,290,000 21,265,900 1.8836 95.00 94.50 95.00 92.00 96.00 225,800 94.180 1.06%
2023-04-19 0 1.880 1.870 1.880 1.820 1.900 12,720,000 23,722,250 1.8650 94.00 93.50 94.00 91.00 95.00 254,400 93.248 1.08%
2023-04-18 0 1.860 1.860 1.880 1.790 1.880 7,650,000 14,159,200 1.8509 93.00 93.00 94.00 89.50 94.00 153,000 92.544 2.76%
2023-04-17 0 1.810 1.790 1.810 1.730 1.830 15,958,502 28,574,278 1.7905 90.50 89.50 90.50 86.50 91.50 319,170 89.527 4.62%
2023-04-14 0 1.730 1.730 1.740 1.730 1.780 9,530,000 16,621,800 1.7442 86.50 86.50 87.00 86.50 89.00 190,600 87.208 0.00%
2023-04-13 0 1.730 1.730 1.740 1.720 1.780 19,020,000 33,101,270 1.7403 86.50 86.50 87.00 86.00 89.00 380,400 87.017 -1.70%
2023-04-12 0 1.760 1.750 1.760 1.710 1.790 6,550,000 11,476,780 1.7522 88.00 87.50 88.00 85.50 89.50 131,000 87.609 1.15%
2023-04-11 0 1.740 1.740 1.750 1.710 1.780 6,010,000 10,485,100 1.7446 87.00 87.00 87.50 85.50 89.00 120,200 87.230 0.00%
2023-04-06 0 1.740 1.730 1.740 1.710 1.770 8,380,000 14,549,670 1.7362 87.00 86.50 87.00 85.50 88.50 167,600 86.812 1.16%
2023-04-04 0 1.720 1.720 1.730 1.700 1.740 6,930,000 11,915,700 1.7194 86.00 86.00 86.50 85.00 87.00 138,600 85.972 -1.15%
2023-04-03 0 1.740 1.740 1.750 1.740 1.830 14,910,000 26,254,860 1.7609 87.00 87.00 87.50 87.00 91.50 298,200 88.044 -3.87%
2023-03-31 0 1.810 1.800 1.810 1.710 1.810 7,613,000 13,557,850 1.7809 90.50 90.00 90.50 85.50 90.50 152,260 89.044 4.02%
2023-03-30 0 1.740 1.740 1.750 1.670 1.750 8,920,000 15,392,000 1.7256 87.00 87.00 87.50 83.50 87.50 178,400 86.278 2.35%
2023-03-29 0 1.700 1.690 1.700 1.650 1.710 10,240,266 17,201,736 1.6798 85.00 84.50 85.00 82.50 85.50 204,805 83.991 1.19%
2023-03-28 0 1.680 1.670 1.680 1.640 1.710 8,980,000 14,896,100 1.6588 84.00 83.50 84.00 82.00 85.50 179,600 82.940 0.60%
2023-03-27 0 1.670 1.660 1.670 1.630 1.710 6,420,000 10,618,170 1.6539 83.50 83.00 83.50 81.50 85.50 128,400 82.696 -1.76%
2023-03-24 0 1.700 1.690 1.700 1.590 1.730 19,192,188 31,704,588 1.6520 85.00 84.50 85.00 79.50 86.50 383,844 82.598 -5.56%
2023-03-23 0 1.800 1.730 1.750 1.570 1.820 17,540,812 28,748,659 1.6390 90.00 86.50 87.50 78.50 91.00 350,816 81.948 9.76%
2023-03-22 0 1.640 1.630 1.650 1.610 1.690 12,320,000 20,351,574 1.6519 82.00 81.50 82.50 80.50 84.50 246,400 82.596 1.23%
2023-03-21 0 1.620 1.610 1.620 1.570 1.630 7,860,000 12,629,800 1.6068 81.00 80.50 81.00 78.50 81.50 157,200 80.342 1.25%
2023-03-20 0 1.600 1.590 1.600 1.560 1.620 5,690,000 9,045,300 1.5897 80.00 79.50 80.00 78.00 81.00 113,800 79.484 1.27%
2023-03-17 0 1.580 1.570 1.580 1.510 1.600 6,390,000 10,062,400 1.5747 79.00 78.50 79.00 75.50 80.00 127,800 78.736 2.60%
2023-03-16 0 1.540 1.530 1.550 1.490 1.570 12,800,000 19,646,520 1.5349 77.00 76.50 77.50 74.50 78.50 256,000 76.744 0.00%
2023-03-15 0 1.540 1.540 1.560 1.470 1.570 5,860,000 8,979,320 1.5323 77.00 77.00 78.00 73.50 78.50 117,200 76.615 2.67%
2023-03-14 0 1.500 1.490 1.500 1.420 1.500 15,288,000 22,701,210 1.4849 75.00 74.50 75.00 71.00 75.00 305,760 74.245 2.04%
2023-03-13 0 1.470 1.460 1.470 1.390 1.480 9,010,000 13,126,600 1.4569 73.50 73.00 73.50 69.50 74.00 180,200 72.845 2.08%
2023-03-10 0 1.440 1.440 1.450 1.350 1.440 18,840,000 26,549,800 1.4092 72.00 72.00 72.50 67.50 72.00 376,800 70.461 0.70%
2023-03-09 0 1.430 1.420 1.440 1.400 1.490 15,416,000 22,173,700 1.4384 71.50 71.00 72.00 70.00 74.50 308,320 71.918 -3.38%
2023-03-08 0 1.480 1.470 1.480 1.460 1.580 22,690,000 33,513,400 1.4770 74.00 73.50 74.00 73.00 79.00 453,800 73.851 -2.63%
2023-03-07 0 1.520 1.520 1.530 1.450 1.540 13,380,000 20,193,970 1.5093 76.00 76.00 76.50 72.50 77.00 267,600 75.463 2.70%
2023-03-06 0 1.480 1.480 1.490 1.410 1.520 12,360,000 18,053,600 1.4606 74.00 74.00 74.50 70.50 76.00 247,200 73.032 0.00%
2023-03-03 0 1.480 1.470 1.480 1.440 1.550 20,977,380 31,044,872 1.4799 74.00 73.50 74.00 72.00 77.50 419,548 73.996 -3.90%
2023-03-02 0 1.540 1.530 1.550 1.530 1.630 17,272,000 26,956,680 1.5607 77.00 76.50 77.50 76.50 81.50 345,440 78.036 -4.35%
2023-03-01 0 1.610 1.610 1.620 1.580 1.650 23,740,000 38,510,995 1.6222 80.50 80.50 81.00 79.00 82.50 474,800 81.110 -3.01%
2023-02-28 0 1.660 1.650 1.660 1.560 1.660 16,466,500 27,003,067 1.6399 83.00 82.50 83.00 78.00 83.00 329,330 81.994 5.06%
2023-02-27 0 1.580 1.570 1.580 1.560 1.610 6,810,000 10,761,100 1.5802 79.00 78.50 79.00 78.00 80.50 136,200 79.010 0.00%
2023-02-24 0 1.580 1.570 1.580 1.570 1.610 4,300,000 6,831,800 1.5888 79.00 78.50 79.00 78.50 80.50 86,000 79.440 -0.63%
2023-02-23 0 1.590 1.570 1.590 1.530 1.600 10,570,000 16,611,600 1.5716 79.50 78.50 79.50 76.50 80.00 211,400 78.579 4.61%
2023-02-22 0 1.520 1.510 1.520 1.430 1.520 17,350,000 25,870,200 1.4911 76.00 75.50 76.00 71.50 76.00 347,000 74.554 4.11%
2023-02-21 0 1.460 1.450 1.460 1.410 1.470 6,190,000 8,925,900 1.4420 73.00 72.50 73.00 70.50 73.50 123,800 72.099 2.10%
2023-02-20 0 1.430 1.430 1.450 1.400 1.460 6,590,000 9,423,800 1.4300 71.50 71.50 72.50 70.00 73.00 131,800 71.501 -1.38%
2023-02-17 0 1.450 1.450 1.460 1.410 1.460 5,300,000 7,650,900 1.4436 72.50 72.50 73.00 70.50 73.00 106,000 72.178 -0.68%
2023-02-16 0 1.460 1.440 1.460 1.430 1.480 8,660,000 12,586,300 1.4534 73.00 72.00 73.00 71.50 74.00 173,200 72.669 3.55%
2023-02-15 0 1.410 1.400 1.410 1.360 1.430 9,640,000 13,382,800 1.3883 70.50 70.00 70.50 68.00 71.50 192,800 69.413 2.92%
2023-02-14 0 1.370 1.360 1.370 1.310 1.400 7,110,000 9,724,000 1.3677 68.50 68.00 68.50 65.50 70.00 142,200 68.383 3.01%
2023-02-13 0 1.330 1.310 1.330 1.280 1.360 5,694,000 7,537,520 1.3238 66.50 65.50 66.50 64.00 68.00 113,880 66.188 2.31%
2023-02-10 0 1.300 1.300 1.310 1.250 1.310 7,730,000 9,971,100 1.2899 65.00 65.00 65.50 62.50 65.50 154,600 64.496 0.78%
2023-02-09 0 1.290 1.290 1.300 1.290 1.340 13,080,000 17,059,900 1.3043 64.50 64.50 65.00 64.50 67.00 261,600 65.214 -3.73%
2023-02-08 0 1.340 1.320 1.340 1.310 1.370 15,603,600 20,805,030 1.3333 67.00 66.00 67.00 65.50 68.50 312,072 66.667 -1.47%
2023-02-07 0 1.360 1.350 1.360 1.250 1.370 16,630,000 21,965,700 1.3208 68.00 67.50 68.00 62.50 68.50 332,600 66.042 5.43%
2023-02-06 0 1.290 1.230 1.290 1.190 1.290 4,504,000 5,666,640 1.2581 64.50 61.50 64.50 59.50 64.50 90,080 62.907 6.61%
2023-02-03 0 1.210 1.210 1.230 1.200 1.260 9,800,000 11,968,100 1.2212 60.50 60.50 61.50 60.00 63.00 196,000 61.062 -2.42%
2023-02-02 0 1.240 1.240 1.250 1.240 1.300 16,667,760 20,954,977 1.2572 62.00 62.00 62.50 62.00 65.00 333,355 62.861 -0.80%
2023-02-01 0 1.250 1.250 1.270 1.190 1.270 8,012,350 9,886,720 1.2339 62.50 62.50 63.50 59.50 63.50 160,247 61.697 0.00%
2023-01-31 0 1.250 1.250 1.260 1.160 1.260 9,200,000 11,135,300 1.2104 62.50 62.50 63.00 58.00 63.00 184,000 60.518 8.70%
2023-01-30 0 1.150 1.150 1.160 1.140 1.170 14,158,000 16,291,980 1.1507 57.50 57.50 58.00 57.00 58.50 283,160 57.536 0.88%
2023-01-27 0 1.140 1.130 1.140 1.070 1.140 6,210,000 6,939,000 1.1174 57.00 56.50 57.00 53.50 57.00 124,200 55.870 4.59%
2023-01-26 0 1.090 1.070 1.090 1.040 1.090 6,320,000 6,812,600 1.0779 54.50 53.50 54.50 52.00 54.50 126,400 53.897 3.81%
2023-01-20 0 1.050 1.030 1.050 0.980 1.050 8,780,000 9,013,200 1.0266 52.50 51.50 52.50 49.00 52.50 175,600 51.328 5.00%
2023-01-19 0 1.000 0.980 1.000 0.980 1.010 4,700,000 4,653,000 0.9900 50.00 49.00 50.00 49.00 50.50 94,000 49.500 2.04%
2023-01-18 0 0.980 0.960 0.980 0.920 0.980 5,556,640 5,350,928 0.9630 49.00 48.00 49.00 46.00 49.00 111,133 48.149 6.52%
2023-01-17 0 0.920 0.920 0.940 0.900 0.940 19,930,000 18,424,900 0.9245 46.00 46.00 47.00 45.00 47.00 398,600 46.224 1.10%
2023-01-16 0 0.910 0.910 0.920 0.890 0.920 3,566,400 3,248,068 0.9107 45.50 45.50 46.00 44.50 46.00 71,328 45.537 0.00%
2023-01-13 0 0.910 0.900 0.910 0.890 0.930 4,640,000 4,229,400 0.9115 45.50 45.00 45.50 44.50 46.50 92,800 45.575 -1.09%
2023-01-12 0 0.920 0.910 0.920 0.870 0.920 2,900,000 2,620,400 0.9036 46.00 45.50 46.00 43.50 46.00 58,000 45.179 4.55%
2023-01-11 0 0.880 0.880 0.890 0.860 0.890 19,040,000 16,739,600 0.8792 44.00 44.00 44.50 43.00 44.50 380,800 43.959 1.15%
2023-01-10 0 0.870 0.870 0.880 0.850 0.880 2,540,000 2,200,100 0.8662 43.50 43.50 44.00 42.50 44.00 50,800 43.309 1.16%
2023-01-09 0 0.860 0.860 0.870 0.850 0.880 3,840,000 3,297,000 0.8586 43.00 43.00 43.50 42.50 44.00 76,800 42.930 0.00%
2023-01-06 0 0.860 0.860 0.880 0.840 0.870 9,350,000 8,041,800 0.8601 43.00 43.00 44.00 42.00 43.50 187,000 43.004 -1.15%
2023-01-05 0 0.870 0.850 0.870 0.850 0.880 13,258,000 11,445,460 0.8633 43.50 42.50 43.50 42.50 44.00 265,160 43.164 -1.14%
2023-01-04 0 0.880 0.880 0.890 0.850 0.900 3,250,000 2,833,900 0.8720 44.00 44.00 44.50 42.50 45.00 65,000 43.598 -1.12%
2023-01-03 0 0.890 0.890 0.900 0.890 0.920 13,300,000 11,969,200 0.8999 44.50 44.50 45.00 44.50 46.00 266,000 44.997 -3.26%
2022-12-30 0 0.920 0.910 0.920 0.890 0.920 5,970,000 5,408,300 0.9059 46.00 45.50 46.00 44.50 46.00 119,400 45.296 2.22%
2022-12-29 0 0.900 0.900 0.920 0.890 0.930 4,950,000 4,509,700 0.9111 45.00 45.00 46.00 44.50 46.50 99,000 45.553 -1.10%
2022-12-28 0 0.910 0.900 0.910 0.910 0.920 6,750,000 6,155,700 0.9120 45.50 45.00 45.50 45.50 46.00 135,000 45.598 -1.09%
2022-12-23 0 0.920 0.910 0.920 0.900 0.940 3,900,000 3,592,800 0.9212 46.00 45.50 46.00 45.00 47.00 78,000 46.062 1.10%
2022-12-22 0 0.910 0.900 0.910 0.880 0.930 2,740,000 2,487,100 0.9077 45.50 45.00 45.50 44.00 46.50 54,800 45.385 3.41%
2022-12-21 0 0.880 0.880 0.900 0.870 0.900 3,880,000 3,421,400 0.8818 44.00 44.00 45.00 43.50 45.00 77,600 44.090 0.00%
2022-12-20 0 0.880 0.870 0.880 0.860 0.880 6,673,600 5,808,418 0.8704 44.00 43.50 44.00 43.00 44.00 133,472 43.518 0.00%
2022-12-19 0 0.880 0.870 0.880 0.860 0.880 4,400,000 3,833,300 0.8712 44.00 43.50 44.00 43.00 44.00 88,000 43.560 1.15%
2022-12-16 0 0.870 0.870 0.880 0.870 0.890 3,680,000 3,238,200 0.8799 43.50 43.50 44.00 43.50 44.50 73,600 43.997 0.00%
2022-12-15 0 0.870 0.860 0.870 0.850 0.880 3,460,000 2,991,600 0.8646 43.50 43.00 43.50 42.50 44.00 69,200 43.231 -1.14%
2022-12-14 0 0.880 0.860 0.880 0.860 0.880 6,000,000 5,219,600 0.8699 44.00 43.00 44.00 43.00 44.00 120,000 43.497 2.33%
2022-12-13 0 0.860 0.860 0.880 0.860 0.880 4,430,000 3,840,100 0.8668 43.00 43.00 44.00 43.00 44.00 88,600 43.342 0.00%
2022-12-12 0 0.860 0.860 0.870 0.850 0.880 16,330,000 13,974,500 0.8558 43.00 43.00 43.50 42.50 44.00 326,600 42.788 -1.15%
2022-12-09 0 0.870 0.850 0.870 0.850 0.880 10,770,000 9,311,900 0.8646 43.50 42.50 43.50 42.50 44.00 215,400 43.231 1.16%
2022-12-08 0 0.860 0.860 0.870 0.860 0.890 8,500,000 7,453,800 0.8769 43.00 43.00 43.50 43.00 44.50 170,000 43.846 -1.15%
2022-12-07 0 0.870 0.860 0.870 0.810 0.880 12,350,000 10,505,600 0.8507 43.50 43.00 43.50 40.50 44.00 247,000 42.533 8.75%
2022-12-06 0 0.800 0.800 0.810 0.790 0.810 13,812,000 11,035,960 0.7990 40.00 40.00 40.50 39.50 40.50 276,240 39.951 -2.44%
2022-12-05 0 0.820 0.810 0.820 0.790 0.880 14,320,002 11,940,301 0.8338 41.00 40.50 41.00 39.50 44.00 286,400 41.691 -3.53%
2022-12-02 0 0.850 0.840 0.850 0.850 0.870 4,120,002 3,543,901 0.8602 42.50 42.00 42.50 42.50 43.50 82,400 43.008 1.19%
2022-12-01 0 0.840 0.840 0.850 0.840 0.880 13,496,796 11,661,887 0.8640 42.00 42.00 42.50 42.00 44.00 269,936 43.202 -3.45%
2022-11-30 0 0.870 0.860 0.870 0.830 0.910 46,340,796 40,436,278 0.8726 43.50 43.00 43.50 41.50 45.50 926,816 43.629 4.82%
2022-11-29 0 0.830 0.830 0.850 0.820 0.850 23,880,000 20,040,200 0.8392 41.50 41.50 42.50 41.00 42.50 477,600 41.960 0.00%
2022-11-28 0 0.830 0.830 0.850 0.830 0.860 4,350,000 3,674,970 0.8448 41.50 41.50 42.50 41.50 43.00 87,000 42.241 -2.35%
2022-11-25 0 0.850 0.850 0.860 0.830 0.860 3,100,000 2,628,400 0.8479 42.50 42.50 43.00 41.50 43.00 62,000 42.394 1.19%
2022-11-24 0 0.840 0.840 0.850 0.840 0.890 4,600,000 3,951,080 0.8589 42.00 42.00 42.50 42.00 44.50 92,000 42.947 -4.55%
2022-11-23 0 0.880 0.880 0.890 0.880 0.900 2,750,000 2,456,720 0.8934 44.00 44.00 44.50 44.00 45.00 55,000 44.668 -1.12%
2022-11-22 0 0.890 0.880 0.890 0.870 0.890 3,970,000 3,499,830 0.8816 44.50 44.00 44.50 43.50 44.50 79,400 44.078 0.00%
2022-11-21 0 0.890 0.870 0.890 0.870 0.890 5,750,000 5,062,300 0.8804 44.50 43.50 44.50 43.50 44.50 115,000 44.020 1.14%
2022-11-18 0 0.880 0.860 0.880 0.860 0.900 2,070,000 1,817,900 0.8782 44.00 43.00 44.00 43.00 45.00 41,400 43.911 -1.12%
2022-11-17 0 0.890 0.880 0.890 0.870 0.900 4,650,000 4,130,700 0.8883 44.50 44.00 44.50 43.50 45.00 93,000 44.416 0.00%
2022-11-16 0 0.890 0.870 0.890 0.870 0.900 3,580,000 3,175,300 0.8870 44.50 43.50 44.50 43.50 45.00 71,600 44.348 0.00%
2022-11-15 0 0.890 0.880 0.890 0.860 0.890 3,770,000 3,322,950 0.8814 44.50 44.00 44.50 43.00 44.50 75,400 44.071 1.14%
2022-11-14 0 0.880 0.870 0.880 0.850 0.880 5,289,999 4,588,119 0.8673 44.00 43.50 44.00 42.50 44.00 105,800 43.366 3.53%
2022-11-11 0 0.850 0.840 0.850 0.750 0.860 15,098,000 12,502,630 0.8281 42.50 42.00 42.50 37.50 43.00 301,960 41.405 7.59%
2022-11-10 0 0.790 0.770 0.790 0.750 0.790 1,810,000 1,414,900 0.7817 39.50 38.50 39.50 37.50 39.50 36,200 39.086 1.28%
2022-11-09 0 0.780 0.760 0.780 0.750 0.780 1,588,640 1,217,720 0.7665 39.00 38.00 39.00 37.50 39.00 31,773 38.326 1.30%
2022-11-08 0 0.770 0.740 0.770 0.740 0.790 1,280,000 981,000 0.7664 38.50 37.00 38.50 37.00 39.50 25,600 38.320 -2.53%
2022-11-07 0 0.790 0.780 0.790 0.770 0.790 2,119,200 1,659,716 0.7832 39.50 39.00 39.50 38.50 39.50 42,384 39.159 0.00%
2022-11-04 0 0.790 0.780 0.790 0.760 0.790 5,300,000 4,109,728 0.7754 39.50 39.00 39.50 38.00 39.50 106,000 38.771 2.60%
2022-11-03 0 0.770 0.750 0.770 0.740 0.770 3,004,400 2,284,580 0.7604 38.50 37.50 38.50 37.00 38.50 60,088 38.021 1.32%
2022-11-02 0 0.760 0.750 0.760 0.740 0.780 5,700,000 4,326,600 0.7591 38.00 37.50 38.00 37.00 39.00 114,000 37.953 -1.30%
2022-11-01 0 0.770 0.770 0.790 0.770 0.800 2,982,000 2,321,000 0.7783 38.50 38.50 39.50 38.50 40.00 59,640 38.917 -3.75%
2022-10-31 0 0.800 0.780 0.800 0.770 0.800 4,000,000 3,149,500 0.7874 40.00 39.00 40.00 38.50 40.00 80,000 39.369 2.56%
2022-10-28 0 0.780 0.780 0.800 0.780 0.800 4,980,000 3,943,100 0.7918 39.00 39.00 40.00 39.00 40.00 99,600 39.589 -2.50%
2022-10-27 0 0.800 0.780 0.800 0.770 0.800 3,184,000 2,520,360 0.7916 40.00 39.00 40.00 38.50 40.00 63,680 39.579 2.56%
2022-10-26 0 0.780 0.780 0.790 0.760 0.800 8,220,000 6,378,200 0.7759 39.00 39.00 39.50 38.00 40.00 164,400 38.797 1.30%
2022-10-25 0 0.770 0.770 0.780 0.750 0.780 5,490,000 4,230,250 0.7705 38.50 38.50 39.00 37.50 39.00 109,800 38.527 1.32%
2022-10-24 0 0.760 0.750 0.760 0.740 0.780 6,250,000 4,728,900 0.7566 38.00 37.50 38.00 37.00 39.00 125,000 37.831 -2.56%
2022-10-21 0 0.780 0.760 0.780 0.720 0.780 12,820,000 9,583,900 0.7476 39.00 38.00 39.00 36.00 39.00 256,400 37.379 8.33%
2022-10-20 0 0.720 0.710 0.720 0.690 0.740 3,690,000 2,638,600 0.7151 36.00 35.50 36.00 34.50 37.00 73,800 35.753 1.41%
2022-10-19 0 0.710 0.690 0.710 0.660 0.750 5,750,000 4,023,400 0.6997 35.50 34.50 35.50 33.00 37.50 115,000 34.986 5.97%
2022-10-18 0 0.670 0.640 0.670 0.600 0.680 4,590,000 2,882,500 0.6280 33.50 32.00 33.50 30.00 34.00 91,800 31.400 9.84%
2022-10-17 0 0.610 0.590 0.610 0.590 0.610 5,560,000 3,295,600 0.5927 30.50 29.50 30.50 29.50 30.50 111,200 29.637 3.39%
2022-10-14 0 0.590 0.590 0.600 0.590 0.600 5,350,000 3,164,900 0.5916 29.50 29.50 30.00 29.50 30.00 107,000 29.579 0.00%
2022-10-13 0 0.590 0.580 0.590 0.580 0.590 1,680,000 983,300 0.5853 29.50 29.00 29.50 29.00 29.50 33,600 29.265 1.72%
2022-10-12 0 0.580 0.570 0.580 0.570 0.590 9,950,000 5,693,900 0.5723 29.00 28.50 29.00 28.50 29.50 199,000 28.613 1.75%
2022-10-11 0 0.570 0.570 0.580 0.570 0.580 28,130,000 16,237,000 0.5772 28.50 28.50 29.00 28.50 29.00 562,600 28.861 0.00%
2022-10-10 0 0.570 0.560 0.570 0.560 0.570 1,700,000 959,600 0.5645 28.50 28.00 28.50 28.00 28.50 34,000 28.224 0.00%
2022-10-07 0 0.570 0.560 0.570 0.560 0.570 3,850,000 2,163,500 0.5619 28.50 28.00 28.50 28.00 28.50 77,000 28.097 -1.72%
2022-10-06 0 0.580 0.570 0.580 0.570 0.580 2,060,000 1,179,900 0.5728 29.00 28.50 29.00 28.50 29.00 41,200 28.638 1.75%
2022-10-05 0 0.570 0.560 0.570 0.550 0.580 8,640,000 4,921,800 0.5697 28.50 28.00 28.50 27.50 29.00 172,800 28.483 1.79%
2022-10-03 0 0.560 0.550 0.570 0.530 0.560 40,800,000 22,051,500 0.5405 28.00 27.50 28.50 26.50 28.00 816,000 27.024 5.66%
2022-09-30 0 0.530 0.520 0.530 0.520 0.530 7,602,000 3,959,860 0.5209 26.50 26.00 26.50 26.00 26.50 152,040 26.045 0.00%
2022-09-29 0 0.530 0.510 0.530 0.510 0.560 5,200,000 2,723,100 0.5237 26.50 25.50 26.50 25.50 28.00 104,000 26.184 3.92%
2022-09-28 0 0.510 0.510 0.520 0.500 0.520 9,160,000 4,659,000 0.5086 25.50 25.50 26.00 25.00 26.00 183,200 25.431 2.00%
2022-09-27 0 0.500 0.500 0.510 0.500 0.520 6,550,000 3,330,100 0.5084 25.00 25.00 25.50 25.00 26.00 131,000 25.421 0.00%
2022-09-26 0 0.500 0.500 0.520 0.500 0.520 7,200,000 3,662,000 0.5086 25.00 25.00 26.00 25.00 26.00 144,000 25.431 0.00%
2022-09-23 0 0.500 0.495 0.500 0.500 0.500 660,000 330,000 0.5000 25.00 24.75 25.00 25.00 25.00 13,200 25.000 0.00%
2022-09-22 0 0.500 0.495 0.500 0.490 0.510 5,630,000 2,787,250 0.4951 25.00 24.75 25.00 24.50 25.50 112,600 24.754 -1.96%
2022-09-21 0 0.510 0.500 0.510 0.495 0.510 2,710,000 1,355,350 0.5001 25.50 25.00 25.50 24.75 25.50 54,200 25.006 2.00%
2022-09-20 0 0.500 0.495 0.500 0.495 0.500 2,290,000 1,144,500 0.4998 25.00 24.75 25.00 24.75 25.00 45,800 24.989 0.00%
2022-09-19 0 0.500 0.495 0.500 0.495 0.510 730,000 363,400 0.4978 25.00 24.75 25.00 24.75 25.50 14,600 24.890 0.00%
2022-09-16 0 0.500 0.500 0.510 0.500 0.510 1,370,000 685,400 0.5003 25.00 25.00 25.50 25.00 25.50 27,400 25.015 -1.96%
2022-09-15 0 0.510 0.500 0.510 0.500 0.510 1,180,000 592,000 0.5017 25.50 25.00 25.50 25.00 25.50 23,600 25.085 0.00%
2022-09-14 0 0.510 0.500 0.510 0.500 0.510 840,000 421,600 0.5019 25.50 25.00 25.50 25.00 25.50 16,800 25.095 0.00%
2022-09-13 0 0.510 0.500 0.510 0.500 0.510 250,000 126,900 0.5076 25.50 25.00 25.50 25.00 25.50 5,000 25.380 2.00%
2022-09-09 0 0.500 0.500 0.510 0.495 0.520 18,980,000 9,675,650 0.5098 25.00 25.00 25.50 24.75 26.00 379,600 25.489 -1.96%
2022-09-08 0 0.510 0.500 0.510 0.500 0.510 1,170,000 586,400 0.5012 25.50 25.00 25.50 25.00 25.50 23,400 25.060 3.03%
2022-09-07 0 0.495 0.495 0.500 0.495 0.510 2,950,000 1,476,350 0.5005 24.75 24.75 25.00 24.75 25.50 59,000 25.023 -2.94%
2022-09-06 0 0.510 0.500 0.510 0.500 0.510 960,000 484,900 0.5051 25.50 25.00 25.50 25.00 25.50 19,200 25.255 2.00%
2022-09-05 0 0.500 0.500 0.510 0.500 0.510 420,000 213,400 0.5081 25.00 25.00 25.50 25.00 25.50 8,400 25.405 -1.96%
2022-09-02 0 0.510 0.500 0.510 0.500 0.510 1,600,000 814,000 0.5088 25.50 25.00 25.50 25.00 25.50 32,000 25.438 0.00%
2022-09-01 0 0.510 0.500 0.510 0.500 0.520 1,760,000 898,300 0.5104 25.50 25.00 25.50 25.00 26.00 35,200 25.520 -1.92%
2022-08-31 0 0.520 0.510 0.520 0.510 0.520 1,410,000 732,000 0.5191 26.00 25.50 26.00 25.50 26.00 28,200 25.957 0.00%
2022-08-30 0 0.520 0.510 0.530 0.510 0.530 2,330,000 1,210,500 0.5195 26.00 25.50 26.50 25.50 26.50 46,600 25.976 0.00%
2022-08-29 0 0.520 0.510 0.520 0.510 0.520 1,610,000 835,100 0.5187 26.00 25.50 26.00 25.50 26.00 32,200 25.935 -1.89%
2022-08-26 0 0.530 0.520 0.530 0.520 0.530 9,220,000 4,794,800 0.5200 26.50 26.00 26.50 26.00 26.50 184,400 26.002 0.00%
2022-08-25 0 0.530 0.510 0.530 0.520 0.530 8,550,000 4,446,200 0.5200 26.50 25.50 26.50 26.00 26.50 171,000 26.001 0.00%
2022-08-24 0 0.530 0.510 0.530 0.520 0.540 7,160,000 3,723,800 0.5201 26.50 25.50 26.50 26.00 27.00 143,200 26.004 -1.85%
2022-08-23 0 0.540 0.520 0.540 0.520 0.540 7,940,000 4,209,100 0.5301 27.00 26.00 27.00 26.00 27.00 158,800 26.506 0.00%
2022-08-22 0 0.540 0.520 0.540 0.520 0.540 9,890,000 5,243,400 0.5302 27.00 26.00 27.00 26.00 27.00 197,800 26.509 1.89%
2022-08-19 0 0.530 0.510 0.540 0.510 0.530 12,610,000 6,577,400 0.5216 26.50 25.50 27.00 25.50 26.50 252,200 26.080 1.92%
2022-08-18 0 0.520 0.510 0.520 0.510 0.530 1,020,000 530,300 0.5199 26.00 25.50 26.00 25.50 26.50 20,400 25.995 -1.89%
2022-08-17 0 0.530 0.520 0.540 0.530 0.530 720,000 381,600 0.5300 26.50 26.00 27.00 26.50 26.50 14,400 26.500 -1.85%
2022-08-16 0 0.540 0.520 0.540 0.520 0.540 1,113,200 593,000 0.5327 27.00 26.00 27.00 26.00 27.00 22,264 26.635 0.00%
2022-08-15 0 0.540 0.520 0.540 0.530 0.540 1,390,000 742,800 0.5344 27.00 26.00 27.00 26.50 27.00 27,800 26.719 0.00%
2022-08-12 0 0.540 0.530 0.550 0.530 0.540 640,000 345,500 0.5398 27.00 26.50 27.50 26.50 27.00 12,800 26.992 0.00%
2022-08-11 0 0.540 0.530 0.540 0.530 0.540 1,020,000 546,000 0.5353 27.00 26.50 27.00 26.50 27.00 20,400 26.765 0.00%
2022-08-10 0 0.540 0.530 0.540 0.530 0.560 5,550,000 2,988,200 0.5384 27.00 26.50 27.00 26.50 28.00 111,000 26.921 -3.57%
2022-08-09 0 0.560 0.550 0.560 0.560 0.570 6,192,000 3,467,800 0.5600 28.00 27.50 28.00 28.00 28.50 123,840 28.002 -1.75%
2022-08-08 0 0.570 0.550 0.570 0.560 0.570 1,770,000 993,600 0.5614 28.50 27.50 28.50 28.00 28.50 35,400 28.068 1.79%
2022-08-05 0 0.560 0.550 0.560 0.550 0.570 1,590,000 888,900 0.5591 28.00 27.50 28.00 27.50 28.50 31,800 27.953 -1.75%
2022-08-04 0 0.570 0.560 0.570 0.560 0.570 2,197,980 1,233,829 0.5613 28.50 28.00 28.50 28.00 28.50 43,960 28.067 0.00%
2022-08-03 0 0.570 0.550 0.570 0.550 0.570 2,970,000 1,665,400 0.5607 28.50 27.50 28.50 27.50 28.50 59,400 28.037 1.79%
2022-08-02 0 0.560 0.550 0.560 0.550 0.560 5,700,000 3,184,900 0.5588 28.00 27.50 28.00 27.50 28.00 114,000 27.938 -1.75%
2022-08-01 0 0.570 0.560 0.570 0.560 0.580 1,660,000 945,200 0.5694 28.50 28.00 28.50 28.00 29.00 33,200 28.470 0.00%
2022-07-29 0 0.570 0.560 0.580 0.560 0.570 3,050,000 1,738,400 0.5700 28.50 28.00 29.00 28.00 28.50 61,000 28.498 0.00%
2022-07-28 0 0.570 0.570 0.580 0.570 0.580 5,550,000 3,167,900 0.5708 28.50 28.50 29.00 28.50 29.00 111,000 28.540 -1.72%
2022-07-27 0 0.580 0.570 0.580 0.570 0.580 1,900,000 1,092,000 0.5747 29.00 28.50 29.00 28.50 29.00 38,000 28.737 1.75%
2022-07-26 0 0.570 0.560 0.570 0.560 0.570 1,950,000 1,102,400 0.5653 28.50 28.00 28.50 28.00 28.50 39,000 28.267 0.00%
2022-07-25 0 0.570 0.560 0.570 0.560 0.580 1,850,000 1,043,200 0.5639 28.50 28.00 28.50 28.00 29.00 37,000 28.195 -1.72%
2022-07-22 0 0.580 0.570 0.580 0.570 0.580 3,770,000 2,154,800 0.5716 29.00 28.50 29.00 28.50 29.00 75,400 28.578 0.00%
2022-07-21 0 0.580 0.570 0.580 0.570 0.580 11,680,000 6,665,300 0.5707 29.00 28.50 29.00 28.50 29.00 233,600 28.533 0.00%
2022-07-20 0 0.580 0.570 0.580 0.560 0.580 14,990,000 8,539,800 0.5697 29.00 28.50 29.00 28.00 29.00 299,800 28.485 1.75%
2022-07-19 0 0.570 0.560 0.570 0.560 0.570 11,250,000 6,302,700 0.5602 28.50 28.00 28.50 28.00 28.50 225,000 28.012 0.00%
2022-07-18 0 0.570 0.560 0.570 0.560 0.570 11,320,000 6,341,200 0.5602 28.50 28.00 28.50 28.00 28.50 226,400 28.009 1.79%
2022-07-15 0 0.560 0.550 0.560 0.560 0.570 10,780,000 6,038,300 0.5601 28.00 27.50 28.00 28.00 28.50 215,600 28.007 -1.75%
2022-07-14 0 0.570 0.550 0.570 0.560 0.570 1,600,000 897,000 0.5606 28.50 27.50 28.50 28.00 28.50 32,000 28.031 1.79%
2022-07-13 0 0.560 0.550 0.560 0.550 0.580 12,070,000 6,862,800 0.5686 28.00 27.50 28.00 27.50 29.00 241,400 28.429 -3.45%
2022-07-12 0 0.580 0.560 0.580 0.560 0.580 13,270,000 7,563,300 0.5700 29.00 28.00 29.00 28.00 29.00 265,400 28.498 0.00%
2022-07-11 0 0.580 0.570 0.580 0.580 0.590 1,950,000 1,135,000 0.5821 29.00 28.50 29.00 29.00 29.50 39,000 29.103 -1.69%
2022-07-08 0 0.590 0.580 0.600 0.580 0.600 2,710,000 1,588,100 0.5860 29.50 29.00 30.00 29.00 30.00 54,200 29.301 1.72%
2022-07-07 0 0.580 0.570 0.580 0.570 0.580 1,340,000 771,100 0.5754 29.00 28.50 29.00 28.50 29.00 26,800 28.772 0.00%
2022-07-06 0 0.580 0.570 0.580 0.570 0.590 2,810,000 1,619,400 0.5763 29.00 28.50 29.00 28.50 29.50 56,200 28.815 0.00%
2022-07-05 0 0.580 0.570 0.580 0.570 0.580 1,940,000 1,111,500 0.5729 29.00 28.50 29.00 28.50 29.00 38,800 28.647 0.00%
2022-07-04 0 0.580 0.570 0.580 0.570 0.580 1,400,000 801,600 0.5726 29.00 28.50 29.00 28.50 29.00 28,000 28.629 1.75%
2022-06-30 0 0.570 0.560 0.570 0.560 0.580 2,160,000 1,234,600 0.5716 28.50 28.00 28.50 28.00 29.00 43,200 28.579 0.00%
2022-06-29 0 0.570 0.550 0.570 0.560 0.570 1,020,000 571,900 0.5607 28.50 27.50 28.50 28.00 28.50 20,400 28.034 0.00%
2022-06-28 0 0.570 0.560 0.570 0.560 0.570 3,090,000 1,734,500 0.5613 28.50 28.00 28.50 28.00 28.50 61,800 28.066 0.00%
2022-06-27 0 0.570 0.560 0.570 0.560 0.580 2,350,000 1,330,900 0.5663 28.50 28.00 28.50 28.00 29.00 47,000 28.317 1.79%
2022-06-24 0 0.560 0.550 0.560 0.540 0.580 3,910,000 2,164,700 0.5536 28.00 27.50 28.00 27.00 29.00 78,200 27.682 3.70%
2022-06-23 0 0.540 0.540 0.550 0.540 0.550 2,640,000 1,431,000 0.5420 27.00 27.00 27.50 27.00 27.50 52,800 27.102 1.89%
2022-06-22 0 0.530 0.530 0.540 0.530 0.580 8,550,000 4,711,000 0.5510 26.50 26.50 27.00 26.50 29.00 171,000 27.550 -3.64%
2022-06-21 0 0.550 0.540 0.560 0.530 0.570 7,770,000 4,161,500 0.5356 27.50 27.00 28.00 26.50 28.50 155,400 26.779 1.85%
2022-06-20 0 0.540 0.530 0.540 0.530 0.540 9,200,000 4,876,300 0.5300 27.00 26.50 27.00 26.50 27.00 184,000 26.502 0.00%
2022-06-17 0 0.540 0.520 0.540 0.530 0.540 9,460,000 5,014,200 0.5300 27.00 26.00 27.00 26.50 27.00 189,200 26.502 1.89%
2022-06-16 0 0.530 0.520 0.530 0.530 0.530 6,500,000 3,445,000 0.5300 26.50 26.00 26.50 26.50 26.50 130,000 26.500 -1.85%
2022-06-15 0 0.540 0.530 0.540 0.530 0.540 2,510,000 1,336,800 0.5326 27.00 26.50 27.00 26.50 27.00 50,200 26.629 0.00%
2022-06-14 0 0.540 0.530 0.540 0.530 0.540 2,810,000 1,489,400 0.5300 27.00 26.50 27.00 26.50 27.00 56,200 26.502 1.89%
2022-06-13 0 0.530 0.520 0.530 0.530 0.540 1,330,000 705,200 0.5302 26.50 26.00 26.50 26.50 27.00 26,600 26.511 -1.85%
2022-06-10 0 0.540 0.530 0.540 0.530 0.540 2,070,000 1,104,500 0.5336 27.00 26.50 27.00 26.50 27.00 41,400 26.679 0.00%
2022-06-09 0 0.540 0.520 0.540 0.520 0.540 6,500,000 3,438,500 0.5290 27.00 26.00 27.00 26.00 27.00 130,000 26.450 1.89%
2022-06-08 0 0.530 0.520 0.540 0.520 0.540 4,220,000 2,226,300 0.5276 26.50 26.00 27.00 26.00 27.00 84,400 26.378 0.00%
2022-06-07 0 0.530 0.520 0.530 0.520 0.530 1,820,000 957,300 0.5260 26.50 26.00 26.50 26.00 26.50 36,400 26.299 0.00%
2022-06-06 0 0.530 0.510 0.530 0.520 0.530 1,830,000 954,300 0.5215 26.50 25.50 26.50 26.00 26.50 36,600 26.074 1.92%
2022-06-02 0 0.520 0.510 0.520 0.510 0.520 2,870,000 1,467,700 0.5114 26.00 25.50 26.00 25.50 26.00 57,400 25.570 1.96%
2022-06-01 0 0.510 0.510 0.520 0.490 0.510 10,790,000 5,418,750 0.5022 25.50 25.50 26.00 24.50 25.50 215,800 25.110 0.00%
2022-05-31 0 0.510 0.500 0.520 0.510 0.510 1,130,000 576,300 0.5100 25.50 25.00 26.00 25.50 25.50 22,600 25.500 0.00%
2022-05-30 0 0.510 0.500 0.520 0.510 0.510 8,340,000 4,253,400 0.5100 25.50 25.00 26.00 25.50 25.50 166,800 25.500 0.00%
2022-05-27 0 0.510 0.500 0.510 0.500 0.510 25,721,000 13,116,010 0.5099 25.50 25.00 25.50 25.00 25.50 514,420 25.497 0.00%
2022-05-26 0 0.510 0.500 0.510 0.500 0.510 3,603,100 1,835,378 0.5094 25.50 25.00 25.50 25.00 25.50 72,062 25.469 0.00%
2022-05-25 0 0.510 0.500 0.510 0.510 0.510 14,580,000 7,435,800 0.5100 25.50 25.00 25.50 25.50 25.50 291,600 25.500 0.00%
2022-05-24 0 0.510 0.510 0.520 0.510 0.520 3,610,000 1,849,000 0.5122 25.50 25.50 26.00 25.50 26.00 72,200 25.609 -1.92%
2022-05-23 0 0.520 0.510 0.520 0.520 0.530 1,980,000 1,031,400 0.5209 26.00 25.50 26.00 26.00 26.50 39,600 26.045 -1.89%
2022-05-20 0 0.530 0.530 0.540 0.530 0.550 1,170,000 632,900 0.5409 26.50 26.50 27.00 26.50 27.50 23,400 27.047 -3.64%
2022-05-19 0 0.550 0.530 0.550 0.540 0.550 870,000 474,400 0.5453 27.50 26.50 27.50 27.00 27.50 17,400 27.264 -1.79%
2022-05-18 0 0.560 0.550 0.560 0.560 0.580 6,770,000 3,806,900 0.5623 28.00 27.50 28.00 28.00 29.00 135,400 28.116 -3.45%
2022-05-17 0 0.580 0.580 0.590 0.580 0.600 3,010,000 1,779,200 0.5911 29.00 29.00 29.50 29.00 30.00 60,200 29.555 -3.33%
2022-05-16 0 0.600 0.590 0.600 0.590 0.600 1,630,000 967,100 0.5933 30.00 29.50 30.00 29.50 30.00 32,600 29.666 0.00%
2022-05-13 0 0.600 0.590 0.600 0.580 0.610 5,200,000 3,082,800 0.5928 30.00 29.50 30.00 29.00 30.50 104,000 29.642 3.45%
2022-05-12 0 0.580 0.580 0.600 0.580 0.600 3,200,000 1,888,200 0.5901 29.00 29.00 30.00 29.00 30.00 64,000 29.503 -3.33%
2022-05-11 0 0.600 0.590 0.600 0.570 0.600 5,290,000 3,045,200 0.5757 30.00 29.50 30.00 28.50 30.00 105,800 28.783 3.45%
2022-05-10 0 0.580 0.570 0.580 0.570 0.580 1,400,000 799,700 0.5712 29.00 28.50 29.00 28.50 29.00 28,000 28.561 0.00%
2022-05-06 0 0.580 0.570 0.580 0.560 0.580 3,040,000 1,722,700 0.5667 29.00 28.50 29.00 28.00 29.00 60,800 28.334 -1.69%
2022-05-05 0 0.590 0.580 0.590 0.570 0.590 1,857,600 1,078,004 0.5803 29.50 29.00 29.50 28.50 29.50 37,152 29.016 0.00%
2022-05-04 0 0.590 0.580 0.590 0.580 0.590 4,740,000 2,755,200 0.5813 29.50 29.00 29.50 29.00 29.50 94,800 29.063 0.00%
2022-05-03 0 0.590 0.580 0.590 0.580 0.590 1,500,000 876,200 0.5841 29.50 29.00 29.50 29.00 29.50 30,000 29.207 0.00%
2022-04-29 0 0.590 0.580 0.590 0.580 0.590 2,560,000 1,490,400 0.5822 29.50 29.00 29.50 29.00 29.50 51,200 29.109 0.00%
2022-04-28 0 0.590 0.580 0.590 0.580 0.590 1,580,000 922,300 0.5837 29.50 29.00 29.50 29.00 29.50 31,600 29.187 0.00%
2022-04-27 0 0.590 0.580 0.590 0.570 0.590 3,380,000 1,961,600 0.5804 29.50 29.00 29.50 28.50 29.50 67,600 29.018 0.00%
2022-04-26 0 0.590 0.580 0.590 0.580 0.590 1,310,000 763,800 0.5831 29.50 29.00 29.50 29.00 29.50 26,200 29.153 0.00%
2022-04-25 0 0.590 0.580 0.590 0.570 0.590 5,602,000 3,249,580 0.5801 29.50 29.00 29.50 28.50 29.50 112,040 29.004 0.00%
2022-04-22 0 0.590 0.580 0.590 0.570 0.590 2,700,000 1,565,200 0.5797 29.50 29.00 29.50 28.50 29.50 54,000 28.985 -1.67%
2022-04-21 0 0.600 0.590 0.600 0.590 0.600 1,610,000 950,900 0.5906 30.00 29.50 30.00 29.50 30.00 32,200 29.531 0.00%
2022-04-20 0 0.600 0.590 0.600 0.590 0.600 2,270,000 1,344,800 0.5924 30.00 29.50 30.00 29.50 30.00 45,400 29.621 1.69%
2022-04-19 0 0.590 0.580 0.590 0.580 0.600 3,270,000 1,925,100 0.5887 29.50 29.00 29.50 29.00 30.00 65,400 29.436 0.00%
2022-04-14 0 0.590 0.580 0.590 0.570 0.590 2,900,000 1,683,400 0.5805 29.50 29.00 29.50 28.50 29.50 58,000 29.024 0.00%
2022-04-13 0 0.590 0.580 0.590 0.580 0.590 1,330,000 773,500 0.5816 29.50 29.00 29.50 29.00 29.50 26,600 29.079 0.00%
2022-04-12 0 0.590 0.580 0.590 0.570 0.590 2,707,520 1,549,860 0.5724 29.50 29.00 29.50 28.50 29.50 54,150 28.621 1.72%
2022-04-11 0 0.580 0.570 0.580 0.570 0.580 27,110,000 15,453,300 0.5700 29.00 28.50 29.00 28.50 29.00 542,200 28.501 0.00%
2022-04-08 0 0.580 0.560 0.580 0.570 0.580 1,970,000 1,125,000 0.5711 29.00 28.00 29.00 28.50 29.00 39,400 28.553 0.00%
2022-04-07 0 0.580 0.560 0.580 0.570 0.580 39,930,000 22,760,500 0.5700 29.00 28.00 29.00 28.50 29.00 798,600 28.501 1.75%
2022-04-06 0 0.570 0.560 0.570 0.560 0.590 5,430,000 3,086,000 0.5683 28.50 28.00 28.50 28.00 29.50 108,600 28.416 -3.39%
2022-04-04 0 0.590 0.580 0.590 0.570 0.590 3,670,000 2,114,300 0.5761 29.50 29.00 29.50 28.50 29.50 73,400 28.805 3.51%
2022-04-01 0 0.570 0.560 0.570 0.560 0.580 1,660,000 938,200 0.5652 28.50 28.00 28.50 28.00 29.00 33,200 28.259 0.00%
2022-03-31 0 0.570 0.560 0.570 0.560 0.570 4,050,000 2,268,600 0.5601 28.50 28.00 28.50 28.00 28.50 81,000 28.007 1.79%
2022-03-30 0 0.560 0.550 0.560 0.560 0.570 9,640,000 5,402,000 0.5604 28.00 27.50 28.00 28.00 28.50 192,800 28.019 0.00%
2022-03-29 0 0.560 0.550 0.560 0.560 0.570 2,630,000 1,477,400 0.5617 28.00 27.50 28.00 28.00 28.50 52,600 28.087 1.82%
2022-03-28 0 0.550 0.550 0.560 0.550 0.560 3,590,000 1,980,000 0.5515 27.50 27.50 28.00 27.50 28.00 71,800 27.577 -1.79%
2022-03-25 0 0.560 0.550 0.560 0.550 0.560 5,920,000 3,257,200 0.5502 28.00 27.50 28.00 27.50 28.00 118,400 27.510 0.00%
2022-03-24 0 0.560 0.550 0.560 0.550 0.560 7,880,000 4,335,700 0.5502 28.00 27.50 28.00 27.50 28.00 157,600 27.511 0.00%
2022-03-23 0 0.560 0.550 0.560 0.550 0.560 12,440,000 6,843,800 0.5501 28.00 27.50 28.00 27.50 28.00 248,800 27.507 1.82%
2022-03-22 0 0.550 0.540 0.550 0.550 0.560 5,850,000 3,220,900 0.5506 27.50 27.00 27.50 27.50 28.00 117,000 27.529 0.00%
2022-03-21 0 0.550 0.540 0.550 0.540 0.550 18,140,000 9,838,100 0.5423 27.50 27.00 27.50 27.00 27.50 362,800 27.117 0.00%
2022-03-18 0 0.550 0.540 0.550 0.530 0.550 17,020,000 9,199,300 0.5405 27.50 27.00 27.50 26.50 27.50 340,400 27.025 0.00%
2022-03-17 0 0.550 0.550 0.560 0.550 0.590 1,650,000 933,300 0.5656 27.50 27.50 28.00 27.50 29.50 33,000 28.282 -3.51%
2022-03-16 0 0.570 0.560 0.570 0.560 0.580 1,820,000 1,031,200 0.5666 28.50 28.00 28.50 28.00 29.00 36,400 28.330 3.64%
2022-03-15 0 0.550 0.540 0.550 0.540 0.570 1,830,000 1,015,200 0.5548 27.50 27.00 27.50 27.00 28.50 36,600 27.738 -1.79%
2022-03-14 0 0.560 0.550 0.560 0.550 0.580 1,710,000 954,100 0.5580 28.00 27.50 28.00 27.50 29.00 34,200 27.898 1.82%
2022-03-11 0 0.550 0.540 0.550 0.540 0.560 1,640,000 901,000 0.5494 27.50 27.00 27.50 27.00 28.00 32,800 27.470 -1.79%
2022-03-10 0 0.560 0.550 0.560 0.550 0.560 750,000 414,400 0.5525 28.00 27.50 28.00 27.50 28.00 15,000 27.627 3.70%
2022-03-09 0 0.540 0.540 0.550 0.510 0.590 9,726,000 5,233,306 0.5381 27.00 27.00 27.50 25.50 29.50 194,520 26.904 -8.47%
2022-03-08 0 0.590 0.570 0.590 0.580 0.600 12,980,000 7,721,400 0.5949 29.50 28.50 29.50 29.00 30.00 259,600 29.743 -3.28%
2022-03-07 0 0.610 0.590 0.610 0.590 0.610 11,404,000 6,843,332 0.6001 30.50 29.50 30.50 29.50 30.50 228,080 30.004 0.00%
2022-03-04 0 0.610 0.600 0.610 0.600 0.610 500,000 304,600 0.6092 30.50 30.00 30.50 30.00 30.50 10,000 30.460 -1.61%
2022-03-03 0 0.620 0.600 0.620 0.610 0.620 12,530,000 7,643,400 0.6100 31.00 30.00 31.00 30.50 31.00 250,600 30.500 1.64%
2022-03-02 0 0.610 0.600 0.610 0.610 0.610 3,505,680 2,138,220 0.6099 30.50 30.00 30.50 30.50 30.50 70,114 30.497 0.00%
2022-03-01 0 0.610 0.600 0.610 0.600 0.610 8,540,180 5,208,002 0.6098 30.50 30.00 30.50 30.00 30.50 170,804 30.491 -1.61%
2022-02-28 0 0.620 0.610 0.620 0.610 0.620 1,320,000 806,600 0.6111 31.00 30.50 31.00 30.50 31.00 26,400 30.553 1.64%
2022-02-25 0 0.610 0.600 0.610 0.600 0.620 5,910,000 3,605,100 0.6100 30.50 30.00 30.50 30.00 31.00 118,200 30.500 1.67%
2022-02-24 0 0.600 0.600 0.610 0.600 0.630 10,400,000 6,392,700 0.6147 30.00 30.00 30.50 30.00 31.50 208,000 30.734 -3.23%
2022-02-23 0 0.620 0.610 0.620 0.610 0.630 16,270,000 10,087,500 0.6200 31.00 30.50 31.00 30.50 31.50 325,400 31.000 0.00%
2022-02-22 0 0.620 0.610 0.620 0.610 0.630 1,920,400 1,191,128 0.6202 31.00 30.50 31.00 30.50 31.50 38,408 31.012 0.00%
2022-02-21 0 0.620 0.620 0.630 0.620 0.640 17,530,000 10,881,900 0.6208 31.00 31.00 31.50 31.00 32.00 350,600 31.038 0.00%
2022-02-18 0 0.620 0.620 0.640 0.620 0.640 5,234,000 3,306,420 0.6317 31.00 31.00 32.00 31.00 32.00 104,680 31.586 -1.59%
2022-02-17 0 0.630 0.630 0.640 0.620 0.640 16,640,000 10,550,100 0.6340 31.50 31.50 32.00 31.00 32.00 332,800 31.701 0.00%
2022-02-16 0 0.630 0.620 0.630 0.610 0.630 2,800,000 1,741,000 0.6218 31.50 31.00 31.50 30.50 31.50 56,000 31.089 0.00%
2022-02-15 0 0.630 0.620 0.630 0.610 0.630 18,450,000 11,433,500 0.6197 31.50 31.00 31.50 30.50 31.50 369,000 30.985 0.00%
2022-02-14 0 0.630 0.620 0.630 0.620 0.630 3,060,000 1,901,700 0.6215 31.50 31.00 31.50 31.00 31.50 61,200 31.074 1.61%
2022-02-11 0 0.620 0.610 0.630 0.610 0.630 20,390,000 12,634,200 0.6196 31.00 30.50 31.50 30.50 31.50 407,800 30.981 -1.59%
2022-02-10 0 0.630 0.610 0.630 0.610 0.630 3,790,000 2,354,300 0.6212 31.50 30.50 31.50 30.50 31.50 75,800 31.059 0.00%
2022-02-09 0 0.630 0.620 0.630 0.620 0.660 18,300,000 11,605,000 0.6342 31.50 31.00 31.50 31.00 33.00 366,000 31.708 0.00%
2022-02-08 0 0.630 0.610 0.630 0.610 0.630 4,290,000 2,645,400 0.6166 31.50 30.50 31.50 30.50 31.50 85,800 30.832 1.61%
2022-02-07 0 0.620 0.600 0.620 0.600 0.620 15,740,000 9,603,900 0.6102 31.00 30.00 31.00 30.00 31.00 314,800 30.508 0.00%
2022-02-04 0 0.620 0.610 0.620 0.610 0.630 4,150,000 2,558,300 0.6165 31.00 30.50 31.00 30.50 31.50 83,000 30.823 0.00%
2022-01-31 0 0.620 0.610 0.620 0.600 0.620 7,980,000 4,870,700 0.6104 31.00 30.50 31.00 30.00 31.00 159,600 30.518 0.00%
2022-01-28 0 0.620 0.600 0.620 0.610 0.620 10,710,000 6,538,100 0.6105 31.00 30.00 31.00 30.50 31.00 214,200 30.523 0.00%
2022-01-27 0 0.620 0.610 0.620 0.600 0.620 15,720,000 9,604,900 0.6110 31.00 30.50 31.00 30.00 31.00 314,400 30.550 -1.59%
2022-01-26 0 0.630 0.610 0.630 0.620 0.630 4,730,000 2,941,600 0.6219 31.50 30.50 31.50 31.00 31.50 94,600 31.095 0.00%
2022-01-25 0 0.630 0.610 0.630 0.610 0.630 11,250,000 6,975,500 0.6200 31.50 30.50 31.50 30.50 31.50 225,000 31.002 1.61%
2022-01-24 0 0.620 0.620 0.630 0.610 0.630 4,430,000 2,738,300 0.6181 31.00 31.00 31.50 30.50 31.50 88,600 30.906 -1.59%
2022-01-21 0 0.630 0.610 0.630 0.620 0.630 3,420,000 2,120,600 0.6201 31.50 30.50 31.50 31.00 31.50 68,400 31.003 0.00%
2022-01-20 0 0.630 0.620 0.630 0.610 0.630 4,380,000 2,707,900 0.6182 31.50 31.00 31.50 30.50 31.50 87,600 30.912 -1.56%
2022-01-19 0 0.640 0.630 0.640 0.630 0.640 5,290,000 3,333,000 0.6301 32.00 31.50 32.00 31.50 32.00 105,800 31.503 0.00%
2022-01-18 0 0.640 0.630 0.640 0.620 0.640 3,320,000 2,082,200 0.6272 32.00 31.50 32.00 31.00 32.00 66,400 31.358 3.23%
2022-01-17 0 0.620 0.620 0.630 0.620 0.650 2,530,000 1,600,900 0.6328 31.00 31.00 31.50 31.00 32.50 50,600 31.638 -3.12%
2022-01-14 0 0.640 0.620 0.640 0.620 0.650 4,110,000 2,597,900 0.6321 32.00 31.00 32.00 31.00 32.50 82,200 31.605 1.59%
2022-01-13 0 0.630 0.620 0.630 0.610 0.640 4,320,000 2,671,000 0.6183 31.50 31.00 31.50 30.50 32.00 86,400 30.914 -1.56%
2022-01-12 0 0.640 0.630 0.640 0.620 0.640 3,870,000 2,427,800 0.6273 32.00 31.50 32.00 31.00 32.00 77,400 31.367 1.59%
2022-01-11 0 0.630 0.620 0.640 0.630 0.640 5,140,000 3,251,400 0.6326 31.50 31.00 32.00 31.50 32.00 102,800 31.628 -3.08%
2022-01-10 0 0.650 0.630 0.650 0.620 0.650 3,750,000 2,384,600 0.6359 32.50 31.50 32.50 31.00 32.50 75,000 31.795 3.17%
2022-01-07 0 0.630 0.630 0.640 0.610 0.650 5,210,000 3,260,200 0.6258 31.50 31.50 32.00 30.50 32.50 104,200 31.288 0.00%
2022-01-06 0 0.630 0.610 0.630 0.590 0.630 6,540,000 3,963,900 0.6061 31.50 30.50 31.50 29.50 31.50 130,800 30.305 -1.56%
2022-01-05 0 0.640 0.620 0.640 0.630 0.660 5,130,000 3,258,400 0.6352 32.00 31.00 32.00 31.50 33.00 102,600 31.758 -3.03%
2022-01-04 0 0.660 0.650 0.660 0.640 0.670 7,320,000 4,749,800 0.6489 33.00 32.50 33.00 32.00 33.50 146,400 32.444 0.00%
2022-01-03 0 0.660 0.650 0.670 0.660 0.670 3,810,000 2,528,600 0.6637 33.00 32.50 33.50 33.00 33.50 76,200 33.184 -1.49%
2021-12-31 0 0.670 0.650 0.670 0.650 0.670 2,260,000 1,486,000 0.6575 33.50 32.50 33.50 32.50 33.50 45,200 32.876 3.08%
2021-12-30 0 0.650 0.650 0.670 0.650 0.670 2,590,000 1,701,600 0.6570 32.50 32.50 33.50 32.50 33.50 51,800 32.849 0.00%
2021-12-29 0 0.650 0.650 0.660 0.650 0.660 2,690,000 1,763,400 0.6555 32.50 32.50 33.00 32.50 33.00 53,800 32.777 0.00%
2021-12-28 0 0.650 0.650 0.660 0.650 0.670 3,460,000 2,288,600 0.6614 32.50 32.50 33.00 32.50 33.50 69,200 33.072 -4.41%
2021-12-24 0 0.680 0.670 0.680 0.660 0.680 2,690,000 1,796,100 0.6677 34.00 33.50 34.00 33.00 34.00 53,800 33.385 1.49%
2021-12-23 0 0.670 0.660 0.680 0.670 0.690 3,330,000 2,247,500 0.6749 33.50 33.00 34.00 33.50 34.50 66,600 33.746 -2.90%
2021-12-22 0 0.690 0.680 0.690 0.660 0.690 8,010,426 5,416,893 0.6762 34.50 34.00 34.50 33.00 34.50 160,209 33.812 2.99%
2021-12-21 0 0.670 0.660 0.670 0.660 0.670 5,560,000 3,682,000 0.6622 33.50 33.00 33.50 33.00 33.50 111,200 33.112 1.52%
2021-12-20 0 0.660 0.650 0.660 0.650 0.680 1,960,000 1,296,400 0.6614 33.00 32.50 33.00 32.50 34.00 39,200 33.071 -2.94%
2021-12-17 0 0.680 0.670 0.680 0.660 0.680 4,858,000 3,267,440 0.6726 34.00 33.50 34.00 33.00 34.00 97,160 33.629 1.49%
2021-12-16 0 0.670 0.660 0.670 0.660 0.680 12,390,000 8,198,400 0.6617 33.50 33.00 33.50 33.00 34.00 247,800 33.085 -1.47%
2021-12-15 0 0.680 0.670 0.680 0.670 0.680 2,950,000 1,987,800 0.6738 34.00 33.50 34.00 33.50 34.00 59,000 33.692 0.00%
2021-12-14 0 0.680 0.670 0.680 0.670 0.680 3,360,000 2,264,400 0.6739 34.00 33.50 34.00 33.50 34.00 67,200 33.696 1.49%
2021-12-13 0 0.670 0.670 0.680 0.670 0.680 2,880,000 1,939,400 0.6734 33.50 33.50 34.00 33.50 34.00 57,600 33.670 -2.90%
2021-12-10 0 0.690 0.680 0.690 0.670 0.690 5,390,000 3,647,000 0.6766 34.50 34.00 34.50 33.50 34.50 107,800 33.831 1.47%
2021-12-09 0 0.680 0.670 0.680 0.660 0.680 9,530,000 6,377,900 0.6692 34.00 33.50 34.00 33.00 34.00 190,600 33.462 1.49%
2021-12-08 0 0.670 0.660 0.670 0.650 0.670 3,340,000 2,200,800 0.6589 33.50 33.00 33.50 32.50 33.50 66,800 32.946 0.00%
2021-12-07 0 0.670 0.650 0.670 0.630 0.670 6,030,000 3,902,700 0.6472 33.50 32.50 33.50 31.50 33.50 120,600 32.361 4.69%
2021-12-06 0 0.640 0.630 0.640 0.610 0.640 5,000,000 3,102,200 0.6204 32.00 31.50 32.00 30.50 32.00 100,000 31.022 4.92%
2021-12-03 0 0.610 0.610 0.620 0.610 0.630 3,070,000 1,895,400 0.6174 30.50 30.50 31.00 30.50 31.50 61,400 30.870 -3.17%
2021-12-02 0 0.630 0.620 0.630 0.620 0.630 2,900,000 1,816,600 0.6264 31.50 31.00 31.50 31.00 31.50 58,000 31.321 0.00%
2021-12-01 0 0.630 0.620 0.630 0.610 0.630 8,700,000 5,421,800 0.6232 31.50 31.00 31.50 30.50 31.50 174,000 31.160 3.28%
2021-11-30 0 0.610 0.610 0.620 0.610 0.640 4,820,000 2,989,300 0.6202 30.50 30.50 31.00 30.50 32.00 96,400 31.009 -4.69%
2021-11-29 0 0.640 0.620 0.640 0.610 0.670 23,580,000 14,805,700 0.6279 32.00 31.00 32.00 30.50 33.50 471,600 31.395 -4.48%
2021-11-26 0 0.670 0.660 0.670 0.660 0.700 2,020,000 1,355,500 0.6710 33.50 33.00 33.50 33.00 35.00 40,400 33.552 -4.29%
2021-11-25 0 0.700 0.700 0.720 0.700 0.750 12,220,000 8,761,700 0.7170 35.00 35.00 36.00 35.00 37.50 244,400 35.850 -6.67%
2021-11-24 0 0.750 0.740 0.750 0.740 0.780 10,500,000 7,958,900 0.7580 37.50 37.00 37.50 37.00 39.00 210,000 37.900 -3.85%
2021-11-23 0 0.780 0.770 0.780 0.760 0.780 19,560,000 15,025,200 0.7682 39.00 38.50 39.00 38.00 39.00 391,200 38.408 1.30%
2021-11-22 0 0.770 0.750 0.770 0.750 0.770 6,550,000 4,961,100 0.7574 38.50 37.50 38.50 37.50 38.50 131,000 37.871 1.32%
2021-11-19 0 0.760 0.760 0.770 0.750 0.770 6,690,000 5,084,000 0.7599 38.00 38.00 38.50 37.50 38.50 133,800 37.997 1.33%
2021-11-18 0 0.750 0.750 0.760 0.750 0.780 9,780,000 7,449,100 0.7617 37.50 37.50 38.00 37.50 39.00 195,600 38.083 -3.85%
2021-11-17 0 0.780 0.770 0.780 0.760 0.780 10,450,000 8,002,700 0.7658 39.00 38.50 39.00 38.00 39.00 209,000 38.290 1.30%
2021-11-16 0 0.770 0.760 0.770 0.750 0.770 8,740,000 6,638,500 0.7596 38.50 38.00 38.50 37.50 38.50 174,800 37.978 0.00%
2021-11-15 0 0.770 0.760 0.770 0.760 0.780 7,600,000 5,830,700 0.7672 38.50 38.00 38.50 38.00 39.00 152,000 38.360 0.00%
2021-11-12 0 0.770 0.750 0.770 0.750 0.770 7,430,000 5,653,700 0.7609 38.50 37.50 38.50 37.50 38.50 148,600 38.046 0.00%
2021-11-11 0 0.770 0.760 0.770 0.740 0.770 9,080,000 6,840,900 0.7534 38.50 38.00 38.50 37.00 38.50 181,600 37.670 2.67%
2021-11-10 0 0.750 0.750 0.760 0.720 0.790 9,220,000 6,846,900 0.7426 37.50 37.50 38.00 36.00 39.50 184,400 37.131 1.35%
2021-11-09 0 0.740 0.720 0.740 0.720 0.740 8,140,000 5,917,000 0.7269 37.00 36.00 37.00 36.00 37.00 162,800 36.345 0.00%
2021-11-08 0 0.740 0.720 0.740 0.720 0.750 8,450,000 6,185,700 0.7320 37.00 36.00 37.00 36.00 37.50 169,000 36.602 0.00%
2021-11-05 0 0.740 0.730 0.740 0.730 0.750 8,940,000 6,594,600 0.7377 37.00 36.50 37.00 36.50 37.50 178,800 36.883 -1.33%
2021-11-04 0 0.750 0.750 0.760 0.750 0.760 20,930,000 15,741,000 0.7521 37.50 37.50 38.00 37.50 38.00 418,600 37.604 0.00%
2021-11-03 0 0.750 0.750 0.760 0.730 0.760 21,210,000 15,852,000 0.7474 37.50 37.50 38.00 36.50 38.00 424,200 37.369 -1.32%
2021-11-02 0 0.760 0.740 0.760 0.730 0.760 23,520,000 17,423,600 0.7408 38.00 37.00 38.00 36.50 38.00 470,400 37.040 2.70%
2021-11-01 0 0.740 0.730 0.740 0.730 0.750 24,120,000 17,768,100 0.7367 37.00 36.50 37.00 36.50 37.50 482,400 36.833 0.00%
2021-10-29 0 0.740 0.730 0.740 0.710 0.740 60,110,000 43,391,700 0.7219 37.00 36.50 37.00 35.50 37.00 1,202,200 36.094 4.23%
2021-10-28 0 0.710 0.700 0.710 0.690 0.710 14,070,000 9,884,600 0.7025 35.50 35.00 35.50 34.50 35.50 281,400 35.127 -1.39%
2021-10-27 0 0.720 0.710 0.720 0.700 0.740 20,710,000 14,886,800 0.7188 36.00 35.50 36.00 35.00 37.00 414,200 35.941 -2.70%
2021-10-26 0 0.740 0.730 0.740 0.720 0.740 24,258,000 17,557,300 0.7238 37.00 36.50 37.00 36.00 37.00 485,160 36.189 2.78%
2021-10-25 0 0.720 0.710 0.720 0.700 0.720 44,460,000 31,249,500 0.7029 36.00 35.50 36.00 35.00 36.00 889,200 35.143 2.86%
2021-10-22 0 0.700 0.700 0.710 0.660 0.710 18,870,000 12,857,300 0.6814 35.00 35.00 35.50 33.00 35.50 377,400 34.068 4.48%
2021-10-21 0 0.670 0.670 0.680 0.630 0.680 18,140,000 11,839,200 0.6527 33.50 33.50 34.00 31.50 34.00 362,800 32.633 4.69%
2021-10-20 0 0.640 0.630 0.640 0.630 0.650 11,720,000 7,505,100 0.6404 32.00 31.50 32.00 31.50 32.50 234,400 32.018 0.00%
2021-10-19 0 0.640 0.640 0.650 0.640 0.650 8,450,000 5,417,100 0.6411 32.00 32.00 32.50 32.00 32.50 169,000 32.054 0.00%
2021-10-18 0 0.640 0.640 0.650 0.620 0.650 14,470,000 9,203,500 0.6360 32.00 32.00 32.50 31.00 32.50 289,400 31.802 0.00%
2021-10-15 0 0.640 0.630 0.640 0.620 0.640 37,800,000 23,847,600 0.6309 32.00 31.50 32.00 31.00 32.00 756,000 31.544 1.59%
2021-10-12 0 0.630 0.620 0.630 0.620 0.640 15,260,000 9,606,700 0.6295 31.50 31.00 31.50 31.00 32.00 305,200 31.477 -1.56%
2021-10-11 0 0.640 0.630 0.640 0.610 0.640 16,758,000 10,472,840 0.6249 32.00 31.50 32.00 30.50 32.00 335,160 31.247 1.59%
2021-10-08 0 0.630 0.630 0.640 0.630 0.650 8,420,000 5,391,100 0.6403 31.50 31.50 32.00 31.50 32.50 168,400 32.014 -3.08%
2021-10-07 0 0.650 0.640 0.650 0.640 0.670 10,250,000 6,605,000 0.6444 32.50 32.00 32.50 32.00 33.50 205,000 32.220 -4.41%
2021-10-06 0 0.680 0.660 0.680 0.640 0.680 12,690,000 8,343,500 0.6575 34.00 33.00 34.00 32.00 34.00 253,800 32.874 6.25%
2021-10-05 0 0.640 0.640 0.650 0.630 0.650 9,580,000 6,119,600 0.6388 32.00 32.00 32.50 31.50 32.50 191,600 31.939 -1.54%
2021-10-04 0 0.650 0.640 0.650 0.630 0.660 8,610,000 5,537,300 0.6431 32.50 32.00 32.50 31.50 33.00 172,200 32.156 -2.99%
2021-09-30 0 0.670 0.660 0.670 0.640 0.690 10,300,000 6,895,900 0.6695 33.50 33.00 33.50 32.00 34.50 206,000 33.475 1.52%
2021-09-29 0 0.660 0.640 0.660 0.620 0.660 9,200,000 5,888,600 0.6401 33.00 32.00 33.00 31.00 33.00 184,000 32.003 0.00%
2021-09-28 0 0.660 0.650 0.660 0.600 0.710 13,960,000 9,195,700 0.6587 33.00 32.50 33.00 30.00 35.50 279,200 32.936 -7.04%
2021-09-27 0 0.710 0.700 0.710 0.690 0.750 11,910,000 8,506,800 0.7143 35.50 35.00 35.50 34.50 37.50 238,200 35.713 0.00%
2021-09-24 0 0.710 0.710 0.730 0.610 0.850 68,270,000 50,421,300 0.7386 35.50 35.50 36.50 30.50 42.50 1,365,400 36.928 -17.44%
2021-09-23 0 0.860 0.850 0.860 0.830 0.860 10,510,000 8,849,900 0.8420 43.00 42.50 43.00 41.50 43.00 210,200 42.102 2.38%
2021-09-21 0 0.840 0.830 0.840 0.810 0.840 8,570,000 7,066,200 0.8245 42.00 41.50 42.00 40.50 42.00 171,400 41.226 1.20%
2021-09-20 0 0.830 0.820 0.830 0.810 0.840 9,596,000 7,887,540 0.8220 41.50 41.00 41.50 40.50 42.00 191,920 41.098 -1.19%
2021-09-17 0 0.840 0.830 0.840 0.810 0.840 14,340,191 11,877,264 0.8283 42.00 41.50 42.00 40.50 42.00 286,804 41.413 1.20%
2021-09-16 0 0.830 0.810 0.830 0.810 0.830 7,820,000 6,415,100 0.8203 41.50 40.50 41.50 40.50 41.50 156,400 41.017 1.22%
2021-09-15 0 0.820 0.810 0.820 0.810 0.830 9,960,000 8,171,800 0.8205 41.00 40.50 41.00 40.50 41.50 199,200 41.023 0.00%
2021-09-14 0 0.820 0.810 0.820 0.810 0.830 13,550,000 11,109,400 0.8199 41.00 40.50 41.00 40.50 41.50 271,000 40.994 0.00%
2021-09-13 0 0.820 0.820 0.830 0.810 0.870 31,870,000 26,369,200 0.8274 41.00 41.00 41.50 40.50 43.50 637,400 41.370 -5.75%
2021-09-10 0 0.870 0.860 0.870 0.820 0.890 21,367,600 18,059,128 0.8452 43.50 43.00 43.50 41.00 44.50 427,352 42.258 6.10%
2021-09-09 0 0.820 0.810 0.820 0.810 0.840 15,720,000 12,900,200 0.8206 41.00 40.50 41.00 40.50 42.00 314,400 41.031 -3.53%
2021-09-08 0 0.850 0.840 0.850 0.830 0.850 18,876,000 15,821,180 0.8382 42.50 42.00 42.50 41.50 42.50 377,520 41.908 1.19%
2021-09-07 0 0.840 0.830 0.840 0.800 0.860 24,520,000 20,372,400 0.8308 42.00 41.50 42.00 40.00 43.00 490,400 41.542 5.00%
2021-09-06 0 0.800 0.790 0.810 0.770 0.800 16,600,000 13,032,300 0.7851 40.00 39.50 40.50 38.50 40.00 332,000 39.254 0.00%
2021-09-03 0 0.800 0.790 0.800 0.780 0.810 21,680,000 17,234,700 0.7950 40.00 39.50 40.00 39.00 40.50 433,600 39.748 -1.23%
2021-09-02 0 0.810 0.800 0.810 0.800 0.830 23,706,000 19,156,220 0.8081 40.50 40.00 40.50 40.00 41.50 474,120 40.404 -2.41%
2021-09-01 0 0.830 0.820 0.830 0.780 0.840 24,711,520 20,146,800 0.8153 41.50 41.00 41.50 39.00 42.00 494,230 40.764 -2.35%
2021-08-31 0 0.850 0.840 0.850 0.810 0.850 31,420,000 26,201,400 0.8339 42.50 42.00 42.50 40.50 42.50 628,400 41.695 6.25%
2021-08-30 0 0.800 0.800 0.810 0.780 0.810 21,720,000 17,247,200 0.7941 40.00 40.00 40.50 39.00 40.50 434,400 39.703 2.56%
2021-08-27 0 0.780 0.770 0.780 0.760 0.780 14,660,000 11,238,400 0.7666 39.00 38.50 39.00 38.00 39.00 293,200 38.330 1.30%
2021-08-26 0 0.770 0.750 0.770 0.750 0.770 13,530,000 10,292,300 0.7607 38.50 37.50 38.50 37.50 38.50 270,600 38.035 1.32%
2021-08-25 0 0.760 0.750 0.760 0.740 0.760 16,356,000 12,283,700 0.7510 38.00 37.50 38.00 37.00 38.00 327,120 37.551 1.33%
2021-08-24 0 0.750 0.740 0.750 0.720 0.750 13,040,000 9,582,200 0.7348 37.50 37.00 37.50 36.00 37.50 260,800 36.742 4.17%
2021-08-23 0 0.720 0.710 0.720 0.700 0.720 9,730,000 6,885,100 0.7076 36.00 35.50 36.00 35.00 36.00 194,600 35.381 2.86%
2021-08-20 0 0.700 0.680 0.690 0.680 0.700 6,220,000 4,298,000 0.6910 35.00 34.00 34.50 34.00 35.00 124,400 34.550 -1.41%
2021-08-19 0 0.710 0.700 0.710 0.690 0.720 7,110,000 4,993,500 0.7023 35.50 35.00 35.50 34.50 36.00 142,200 35.116 0.00%
2021-08-18 0 0.710 0.700 0.710 0.710 0.720 8,080,000 5,745,800 0.7111 35.50 35.00 35.50 35.50 36.00 161,600 35.556 -1.39%
2021-08-17 0 0.720 0.710 0.720 0.720 0.730 9,050,000 6,518,500 0.7203 36.00 35.50 36.00 36.00 36.50 181,000 36.014 -1.37%
2021-08-16 0 0.730 0.710 0.730 0.720 0.730 8,040,000 5,791,000 0.7203 36.50 35.50 36.50 36.00 36.50 160,800 36.014 0.00%
2021-08-13 0 0.730 0.710 0.730 0.710 0.730 9,410,000 6,765,700 0.7190 36.50 35.50 36.50 35.50 36.50 188,200 35.950 1.39%
2021-08-12 0 0.720 0.710 0.720 0.710 0.730 11,280,000 8,081,700 0.7165 36.00 35.50 36.00 35.50 36.50 225,600 35.823 0.00%
2021-08-11 0 0.720 0.720 0.730 0.680 0.730 27,070,000 18,917,500 0.6988 36.00 36.00 36.50 34.00 36.50 541,400 34.942 4.35%
2021-08-10 0 0.690 0.680 0.690 0.670 0.690 6,550,000 4,435,600 0.6772 34.50 34.00 34.50 33.50 34.50 131,000 33.860 1.47%
2021-08-09 0 0.680 0.670 0.680 0.660 0.690 10,390,000 7,020,100 0.6757 34.00 33.50 34.00 33.00 34.50 207,800 33.783 0.00%
2021-08-06 0 0.680 0.670 0.680 0.670 0.690 6,510,000 4,428,700 0.6803 34.00 33.50 34.00 33.50 34.50 130,200 34.015 -1.45%
2021-08-05 0 0.690 0.680 0.690 0.670 0.690 6,260,000 4,258,600 0.6803 34.50 34.00 34.50 33.50 34.50 125,200 34.014 0.00%
2021-08-04 0 0.690 0.680 0.690 0.670 0.700 7,130,000 4,851,400 0.6804 34.50 34.00 34.50 33.50 35.00 142,600 34.021 0.00%
2021-08-03 0 0.690 0.680 0.690 0.680 0.710 14,320,000 9,881,500 0.6900 34.50 34.00 34.50 34.00 35.50 286,400 34.502 -1.43%
2021-08-02 0 0.700 0.690 0.700 0.680 0.720 12,980,000 9,068,300 0.6986 35.00 34.50 35.00 34.00 36.00 259,600 34.932 -4.11%
2021-07-30 0 0.730 0.710 0.730 0.710 0.740 8,420,000 6,076,600 0.7217 36.50 35.50 36.50 35.50 37.00 168,400 36.084 -1.35%
2021-07-29 0 0.740 0.720 0.740 0.720 0.750 11,870,000 8,700,600 0.7330 37.00 36.00 37.00 36.00 37.50 237,400 36.650 1.37%
2021-07-28 0 0.730 0.720 0.740 0.720 0.750 7,740,000 5,657,400 0.7309 36.50 36.00 37.00 36.00 37.50 154,800 36.547 0.00%
2021-07-27 0 0.730 0.730 0.740 0.730 0.750 10,760,000 7,952,000 0.7390 36.50 36.50 37.00 36.50 37.50 215,200 36.952 -2.67%
2021-07-26 0 0.750 0.730 0.750 0.730 0.750 9,850,000 7,268,500 0.7379 37.50 36.50 37.50 36.50 37.50 197,000 36.896 -1.32%
2021-07-23 0 0.760 0.740 0.760 0.740 0.760 9,210,000 6,882,500 0.7473 38.00 37.00 38.00 37.00 38.00 184,200 37.364 0.00%
2021-07-22 0 0.760 0.750 0.760 0.740 0.780 10,470,000 7,868,900 0.7516 38.00 37.50 38.00 37.00 39.00 209,400 37.578 1.33%
2021-07-21 0 0.750 0.740 0.750 0.730 0.750 9,830,000 7,266,200 0.7392 37.50 37.00 37.50 36.50 37.50 196,600 36.959 1.35%
2021-07-20 0 0.740 0.730 0.740 0.720 0.750 8,850,000 6,501,300 0.7346 37.00 36.50 37.00 36.00 37.50 177,000 36.731 -1.33%
2021-07-19 0 0.750 0.740 0.750 0.730 0.750 10,530,000 7,772,800 0.7382 37.50 37.00 37.50 36.50 37.50 210,600 36.908 1.35%
2021-07-16 0 0.740 0.740 0.750 0.710 0.750 13,050,000 9,519,300 0.7294 37.00 37.00 37.50 35.50 37.50 261,000 36.472 2.78%
2021-07-15 0 0.720 0.700 0.720 0.690 0.720 8,920,000 6,288,200 0.7050 36.00 35.00 36.00 34.50 36.00 178,400 35.248 1.41%
2021-07-14 0 0.710 0.700 0.710 0.700 0.710 6,390,000 4,475,900 0.7005 35.50 35.00 35.50 35.00 35.50 127,800 35.023 1.43%
2021-07-13 0 0.700 0.700 0.710 0.690 0.720 7,350,000 5,152,200 0.7010 35.00 35.00 35.50 34.50 36.00 147,000 35.049 0.00%
2021-07-12 0 0.700 0.690 0.700 0.670 0.730 6,460,000 4,461,600 0.6907 35.00 34.50 35.00 33.50 36.50 129,200 34.533 1.45%
2021-07-09 0 0.690 0.680 0.690 0.670 0.690 9,910,000 6,665,100 0.6726 34.50 34.00 34.50 33.50 34.50 198,200 33.628 1.47%
2021-07-08 0 0.680 0.660 0.680 0.670 0.680 5,520,000 3,704,300 0.6711 34.00 33.00 34.00 33.50 34.00 110,400 33.553 -1.45%
2021-07-07 0 0.690 0.680 0.690 0.670 0.690 9,630,000 6,478,900 0.6728 34.50 34.00 34.50 33.50 34.50 192,600 33.639 1.47%
2021-07-06 0 0.680 0.670 0.680 0.650 0.680 11,160,000 7,433,400 0.6661 34.00 33.50 34.00 32.50 34.00 223,200 33.304 -1.45%
2021-07-05 0 0.690 0.670 0.690 0.670 0.690 9,368,240 6,378,156 0.6808 34.50 33.50 34.50 33.50 34.50 187,365 34.041 0.00%
2021-07-02 0 0.690 0.680 0.690 0.670 0.690 5,660,000 3,833,300 0.6773 34.50 34.00 34.50 33.50 34.50 113,200 33.863 1.47%
2021-06-30 0 0.680 0.670 0.680 0.660 0.690 7,030,000 4,733,300 0.6733 34.00 33.50 34.00 33.00 34.50 140,600 33.665 4.62%
2021-06-29 0 0.650 0.640 0.660 0.650 0.670 1,480,000 965,600 0.6524 32.50 32.00 33.00 32.50 33.50 29,600 32.622 -1.52%
2021-06-28 0 0.660 0.660 0.670 0.660 0.690 2,770,000 1,843,000 0.6653 33.00 33.00 33.50 33.00 34.50 55,400 33.267 -4.35%
2021-06-25 0 0.690 0.690 0.700 0.690 0.690 740,000 510,600 0.6900 34.50 34.50 35.00 34.50 34.50 14,800 34.500 0.00%
2021-06-24 0 0.690 0.690 0.700 0.680 0.690 810,000 553,000 0.6827 34.50 34.50 35.00 34.00 34.50 16,200 34.136 0.00%
2021-06-23 0 0.690 0.680 0.690 0.670 0.700 2,520,000 1,722,400 0.6835 34.50 34.00 34.50 33.50 35.00 50,400 34.175 -1.43%
2021-06-22 0 0.700 0.700 0.710 0.690 0.710 490,000 340,700 0.6953 35.00 35.00 35.50 34.50 35.50 9,800 34.765 0.00%
2021-06-21 0 0.700 0.700 0.710 0.680 0.720 460,000 321,200 0.6983 35.00 35.00 35.50 34.00 36.00 9,200 34.913 0.00%
2021-06-18 0 0.700 0.700 0.710 0.700 0.740 3,470,000 2,469,000 0.7115 35.00 35.00 35.50 35.00 37.00 69,400 35.576 2.94%
2021-06-17 0 0.680 0.680 0.700 0.680 0.710 1,830,000 1,261,100 0.6891 34.00 34.00 35.00 34.00 35.50 36,600 34.456 -1.45%
2021-06-16 0 0.690 0.690 0.700 0.690 0.720 1,710,000 1,192,200 0.6972 34.50 34.50 35.00 34.50 36.00 34,200 34.860 -1.43%
2021-06-15 0 0.700 0.700 0.720 0.690 0.720 980,000 693,200 0.7073 35.00 35.00 36.00 34.50 36.00 19,600 35.367 0.00%
2021-06-11 0 0.700 0.700 0.710 0.700 0.720 1,600,000 1,128,100 0.7051 35.00 35.00 35.50 35.00 36.00 32,000 35.253 -1.41%
2021-06-10 0 0.710 0.710 0.720 0.700 0.720 980,000 692,900 0.7070 35.50 35.50 36.00 35.00 36.00 19,600 35.352 2.90%
2021-06-09 0 0.690 0.690 0.700 0.690 0.710 2,190,000 1,530,100 0.6987 34.50 34.50 35.00 34.50 35.50 43,800 34.934 -1.43%
2021-06-08 0 0.700 0.700 0.720 0.700 0.780 3,672,000 2,646,160 0.7206 35.00 35.00 36.00 35.00 39.00 73,440 36.032 -4.11%
2021-06-07 0 0.730 0.730 0.740 0.700 0.770 7,006,000 5,135,640 0.7330 36.50 36.50 37.00 35.00 38.50 140,120 36.652 1.39%
2021-06-04 0 0.720 0.720 0.740 0.670 0.840 16,390,000 12,394,300 0.7562 36.00 36.00 37.00 33.50 42.00 327,800 37.811 5.88%
2021-06-03 0 0.680 0.670 0.680 0.670 0.700 970,000 659,700 0.6801 34.00 33.50 34.00 33.50 35.00 19,400 34.005 -2.86%
2021-06-02 0 0.700 0.690 0.710 0.700 0.700 450,000 315,000 0.7000 35.00 34.50 35.50 35.00 35.00 9,000 35.000 0.00%
2021-06-01 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 35.00 35.00 35.50 35.00 35.00 1,600 35.000 2.94%
2021-05-31 0 0.680 0.680 0.720 - - 0 0 - 34.00 34.00 36.00 - - 0 - 0.00%
2021-05-28 0 0.680 0.670 0.690 0.680 0.690 200,000 136,700 0.6835 34.00 33.50 34.50 34.00 34.50 4,000 34.175 -1.45%
2021-05-27 0 0.690 0.690 0.700 0.680 0.700 1,570,000 1,075,300 0.6849 34.50 34.50 35.00 34.00 35.00 31,400 34.245 0.00%
2021-05-26 0 0.690 0.690 0.710 0.690 0.720 3,080,000 2,185,500 0.7096 34.50 34.50 35.50 34.50 36.00 61,600 35.479 -2.82%
2021-05-25 0 0.710 0.700 0.710 0.660 0.740 2,100,000 1,481,400 0.7054 35.50 35.00 35.50 33.00 37.00 42,000 35.271 0.00%
2021-05-24 0 0.710 0.710 0.730 0.710 0.800 3,600,000 2,632,500 0.7313 35.50 35.50 36.50 35.50 40.00 72,000 36.563 -2.74%
2021-05-21 0 0.730 0.720 0.730 0.680 0.750 9,300,400 6,790,820 0.7302 36.50 36.00 36.50 34.00 37.50 186,008 36.508 7.35%
2021-05-20 0 0.680 0.660 0.690 0.630 0.680 5,804,000 3,722,760 0.6414 34.00 33.00 34.50 31.50 34.00 116,080 32.071 6.25%
2021-05-18 0 0.640 0.620 0.630 0.630 0.640 2,970,000 1,898,700 0.6393 32.00 31.00 31.50 31.50 32.00 59,400 31.965 1.59%
2021-05-17 0 0.630 0.630 0.650 0.630 0.640 750,000 478,900 0.6385 31.50 31.50 32.50 31.50 32.00 15,000 31.927 -3.08%
2021-05-14 0 0.650 0.650 0.660 0.650 0.680 330,000 216,900 0.6573 32.50 32.50 33.00 32.50 34.00 6,600 32.864 -4.41%
2021-05-13 0 0.680 0.650 0.680 0.650 0.690 2,490,000 1,657,600 0.6657 34.00 32.50 34.00 32.50 34.50 49,800 33.285 0.00%
2021-05-12 0 0.680 0.680 0.690 0.650 0.700 1,960,000 1,327,800 0.6774 34.00 34.00 34.50 32.50 35.00 39,200 33.872 4.62%
2021-05-11 0 0.650 0.640 0.650 0.640 0.650 850,000 549,700 0.6467 32.50 32.00 32.50 32.00 32.50 17,000 32.335 0.00%
2021-05-10 0 0.650 0.640 0.660 0.650 0.650 360,000 234,000 0.6500 32.50 32.00 33.00 32.50 32.50 7,200 32.500 0.00%
2021-05-07 0 0.650 0.640 0.650 0.620 0.650 470,000 300,200 0.6387 32.50 32.00 32.50 31.00 32.50 9,400 31.936 4.84%
2021-05-06 0 0.620 0.620 0.640 0.620 0.650 830,000 526,000 0.6337 31.00 31.00 32.00 31.00 32.50 16,600 31.687 0.00%
2021-05-05 0 0.620 0.620 0.640 0.620 0.650 80,000 50,400 0.6300 31.00 31.00 32.00 31.00 32.50 1,600 31.500 0.00%
2021-05-04 0 0.620 0.620 0.630 0.610 0.620 810,000 499,800 0.6170 31.00 31.00 31.50 30.50 31.00 16,200 30.852 0.00%
2021-05-03 0 0.620 0.620 0.630 0.620 0.640 470,000 298,000 0.6340 31.00 31.00 31.50 31.00 32.00 9,400 31.702 0.00%
2021-04-30 0 0.620 0.620 0.660 0.620 0.700 4,180,000 2,794,300 0.6685 31.00 31.00 33.00 31.00 35.00 83,600 33.425 -4.62%
2021-04-29 0 0.650 0.650 0.670 0.580 0.680 1,510,000 960,200 0.6359 32.50 32.50 33.50 29.00 34.00 30,200 31.795 12.07%
2021-04-28 0 0.580 0.580 0.600 0.570 0.580 170,000 97,400 0.5729 29.00 29.00 30.00 28.50 29.00 3,400 28.647 -3.33%
2021-04-27 0 0.600 0.600 0.610 0.580 0.600 390,000 231,100 0.5926 30.00 30.00 30.50 29.00 30.00 7,800 29.628 5.26%
2021-04-26 0 0.570 0.570 0.610 0.570 0.600 926,000 544,180 0.5877 28.50 28.50 30.50 28.50 30.00 18,520 29.383 0.00%
2021-04-23 0 0.570 0.570 0.590 0.570 0.580 318,000 181,640 0.5712 28.50 28.50 29.50 28.50 29.00 6,360 28.560 0.00%
2021-04-22 0 0.570 0.570 0.580 0.570 0.580 670,000 385,700 0.5757 28.50 28.50 29.00 28.50 29.00 13,400 28.784 -3.39%
2021-04-21 0 0.590 0.580 0.600 0.580 0.590 350,000 204,400 0.5840 29.50 29.00 30.00 29.00 29.50 7,000 29.200 0.00%
2021-04-20 0 0.590 0.570 0.590 0.570 0.590 630,200 363,109 0.5762 29.50 28.50 29.50 28.50 29.50 12,604 28.809 -1.67%
2021-04-19 0 0.600 0.580 0.600 0.550 0.610 3,070,000 1,767,000 0.5756 30.00 29.00 30.00 27.50 30.50 61,400 28.779 0.00%
2021-04-16 0 0.600 0.590 0.610 0.600 0.610 150,000 91,000 0.6067 30.00 29.50 30.50 30.00 30.50 3,000 30.333 -1.64%
2021-04-15 0 0.610 0.610 0.630 0.600 0.610 210,000 127,200 0.6057 30.50 30.50 31.50 30.00 30.50 4,200 30.286 0.00%
2021-04-14 0 0.610 0.610 0.620 0.600 0.630 400,000 245,700 0.6143 30.50 30.50 31.00 30.00 31.50 8,000 30.713 1.67%
2021-04-13 0 0.600 0.600 0.630 0.570 0.610 1,060,000 630,200 0.5945 30.00 30.00 31.50 28.50 30.50 21,200 29.726 3.45%
2021-04-12 0 0.580 0.580 0.590 0.550 0.580 1,618,000 902,700 0.5579 29.00 29.00 29.50 27.50 29.00 32,360 27.896 1.75%
2021-04-09 0 0.570 0.570 0.580 0.570 0.580 530,000 307,300 0.5798 28.50 28.50 29.00 28.50 29.00 10,600 28.991 0.00%
2021-04-08 0 0.570 0.570 0.590 0.570 0.580 630,000 364,800 0.5790 28.50 28.50 29.50 28.50 29.00 12,600 28.952 -1.72%
2021-04-07 0 0.580 0.580 0.600 0.580 0.580 260,000 150,800 0.5800 29.00 29.00 30.00 29.00 29.00 5,200 29.000 0.00%
2021-04-01 0 0.580 0.580 0.590 0.530 0.610 5,840,000 3,356,200 0.5747 29.00 29.00 29.50 26.50 30.50 116,800 28.735 -3.33%
2021-03-31 0 0.600 0.600 0.630 0.600 0.670 8,180,000 5,162,800 0.6311 30.00 30.00 31.50 30.00 33.50 163,600 31.557 -10.45%
2021-03-30 0 0.670 0.660 0.670 0.660 0.670 400,000 266,000 0.6650 33.50 33.00 33.50 33.00 33.50 8,000 33.250 0.00%
2021-03-29 0 0.670 0.670 0.680 0.670 0.700 1,690,000 1,152,400 0.6819 33.50 33.50 34.00 33.50 35.00 33,800 34.095 -1.47%
2021-03-26 0 0.680 0.670 0.680 0.660 0.680 1,170,000 794,000 0.6786 34.00 33.50 34.00 33.00 34.00 23,400 33.932 3.03%
2021-03-25 0 0.660 0.660 0.670 0.650 0.670 890,000 585,200 0.6575 33.00 33.00 33.50 32.50 33.50 17,800 32.876 0.00%
2021-03-24 0 0.660 0.660 0.670 0.630 0.700 3,450,000 2,231,200 0.6467 33.00 33.00 33.50 31.50 35.00 69,000 32.336 -2.94%
2021-03-23 0 0.680 0.670 0.690 0.680 0.710 2,690,000 1,866,100 0.6937 34.00 33.50 34.50 34.00 35.50 53,800 34.686 -1.45%
2021-03-22 0 0.690 0.690 0.700 0.680 0.710 580,000 404,000 0.6966 34.50 34.50 35.00 34.00 35.50 11,600 34.828 -1.43%
2021-03-19 0 0.700 0.690 0.710 0.680 0.710 950,000 655,600 0.6901 35.00 34.50 35.50 34.00 35.50 19,000 34.505 0.00%
2021-03-18 0 0.700 0.690 0.700 0.690 0.740 2,960,000 2,112,000 0.7135 35.00 34.50 35.00 34.50 37.00 59,200 35.676 -1.41%
2021-03-17 0 0.710 0.700 0.710 0.670 0.730 1,620,000 1,112,200 0.6865 35.50 35.00 35.50 33.50 36.50 32,400 34.327 -1.39%
2021-03-16 0 0.720 0.710 0.720 0.700 0.740 5,078,000 3,670,520 0.7228 36.00 35.50 36.00 35.00 37.00 101,560 36.141 2.86%
2021-03-15 0 0.700 0.680 0.700 0.680 0.700 940,000 648,600 0.6900 35.00 34.00 35.00 34.00 35.00 18,800 34.500 1.45%
2021-03-12 0 0.690 0.690 0.700 0.690 0.730 3,254,000 2,309,180 0.7096 34.50 34.50 35.00 34.50 36.50 65,080 35.482 0.00%
2021-03-11 0 0.690 0.690 0.700 0.660 0.730 2,350,000 1,589,700 0.6765 34.50 34.50 35.00 33.00 36.50 47,000 33.823 -1.43%
2021-03-10 0 0.700 0.690 0.710 0.680 0.750 4,250,000 3,039,400 0.7152 35.00 34.50 35.50 34.00 37.50 85,000 35.758 2.94%
2021-03-09 0 0.680 0.670 0.680 0.600 0.720 6,248,000 4,211,900 0.6741 34.00 33.50 34.00 30.00 36.00 124,960 33.706 9.68%
2021-03-08 0 0.620 0.620 0.630 0.580 0.650 7,440,000 4,628,300 0.6221 31.00 31.00 31.50 29.00 32.50 148,800 31.104 6.90%
2021-03-05 0 0.580 0.580 0.590 0.540 0.620 10,790,000 6,065,700 0.5622 29.00 29.00 29.50 27.00 31.00 215,800 28.108 -7.94%
2021-03-04 0 0.630 0.630 0.650 0.630 0.680 2,300,000 1,468,100 0.6383 31.50 31.50 32.50 31.50 34.00 46,000 31.915 -7.35%
2021-03-03 0 0.680 0.670 0.680 0.630 0.690 3,624,000 2,358,940 0.6509 34.00 33.50 34.00 31.50 34.50 72,480 32.546 1.49%
2021-03-02 0 0.670 0.650 0.680 0.630 0.760 12,160,000 8,511,400 0.7000 33.50 32.50 34.00 31.50 38.00 243,200 34.998 -1.47%
2021-03-01 0 0.680 0.650 0.680 0.510 0.680 13,801,840 8,588,367 0.6223 34.00 32.50 34.00 25.50 34.00 276,037 31.113 33.33%
2021-02-26 0 0.510 0.500 0.510 0.490 0.540 2,760,000 1,402,000 0.5080 25.50 25.00 25.50 24.50 27.00 55,200 25.399 -1.92%
2021-02-25 0 0.520 0.510 0.520 0.490 0.580 23,404,000 11,961,820 0.5111 26.00 25.50 26.00 24.50 29.00 468,080 25.555 -11.86%
2021-02-24 0 0.590 0.580 0.590 0.550 0.660 10,230,000 6,110,800 0.5973 29.50 29.00 29.50 27.50 33.00 204,600 29.867 -10.61%
2021-02-23 0 0.660 0.630 0.660 0.600 0.800 28,074,000 19,638,200 0.6995 33.00 31.50 33.00 30.00 40.00 561,480 34.976 -9.59%
2021-02-22 0 0.730 0.730 0.740 0.500 0.760 81,920,160 53,658,390 0.6550 36.50 36.50 37.00 25.00 38.00 1,638,403 32.750 56.99%
2021-02-19 0 0.465 0.465 0.470 0.305 0.470 73,282,400 28,965,922 0.3953 23.25 23.25 23.50 15.25 23.50 1,465,648 19.763 47.62%
2021-02-18 0 0.315 0.305 0.315 0.280 0.345 25,776,000 7,626,300 0.2959 15.75 15.25 15.75 14.00 17.25 515,520 14.793 6.78%
2021-02-17 0 0.295 0.285 0.295 0.265 0.295 27,230,000 7,353,800 0.2701 14.75 14.25 14.75 13.25 14.75 544,600 13.503 11.32%
2021-02-16 0 0.265 0.265 0.290 0.265 0.315 9,160,000 2,610,400 0.2850 13.25 13.25 14.50 13.25 15.75 183,200 14.249 -5.36%
2021-02-11 0 0.280 0.275 0.280 0.260 0.300 870,000 254,400 0.2924 14.00 13.75 14.00 13.00 15.00 17,400 14.621 7.69%
2021-02-10 0 0.260 0.265 0.285 0.260 0.315 3,410,000 967,800 0.2838 13.00 13.25 14.25 13.00 15.75 68,200 14.191 1.96%
2021-02-09 0 0.255 0.255 0.265 0.255 0.275 3,170,000 827,000 0.2609 12.75 12.75 13.25 12.75 13.75 63,400 13.044 2.00%
2021-02-08 0 0.250 0.250 0.275 0.250 0.265 2,860,000 743,250 0.2599 12.50 12.50 13.75 12.50 13.25 57,200 12.994 0.00%
2021-02-05 0 0.250 0.250 0.270 0.250 0.260 1,837,200 468,542 0.2550 12.50 12.50 13.50 12.50 13.00 36,744 12.752 0.00%
2021-02-04 0 0.250 0.250 0.260 0.250 0.275 5,620,000 1,486,450 0.2645 12.50 12.50 13.00 12.50 13.75 112,400 13.225 0.00%
2021-02-03 0 0.250 0.250 0.255 0.210 0.330 19,186,000 4,851,530 0.2529 12.50 12.50 12.75 10.50 16.50 383,720 12.643 -9.09%
2021-02-02 0 0.275 0.275 0.285 0.275 0.305 3,980,000 1,183,750 0.2974 13.75 13.75 14.25 13.75 15.25 79,600 14.871 -11.29%
2021-02-01 0 0.310 0.310 0.325 0.305 0.310 460,000 141,550 0.3077 15.50 15.50 16.25 15.25 15.50 9,200 15.386 -7.46%
2021-01-29 0 0.335 0.310 0.335 0.310 0.335 90,000 28,150 0.3128 16.75 15.50 16.75 15.50 16.75 1,800 15.639 9.84%
2021-01-28 0 0.305 0.305 0.335 0.305 0.345 2,360,000 759,250 0.3217 15.25 15.25 16.75 15.25 17.25 47,200 16.086 1.67%
2021-01-27 0 0.300 0.300 0.315 0.300 0.345 1,480,000 475,550 0.3213 15.00 15.00 15.75 15.00 17.25 29,600 16.066 1.69%
2021-01-26 0 0.295 0.290 0.295 0.290 0.295 1,352,000 397,640 0.2941 14.75 14.50 14.75 14.50 14.75 27,040 14.706 1.72%
2021-01-25 0 0.290 0.290 0.300 0.290 0.350 7,000,000 2,205,800 0.3151 14.50 14.50 15.00 14.50 17.50 140,000 15.756 0.00%
2021-01-22 0 0.290 0.275 0.290 0.270 0.305 1,180,000 351,400 0.2978 14.50 13.75 14.50 13.50 15.25 23,600 14.890 0.00%
2021-01-21 0 0.290 0.285 0.290 0.250 0.295 3,290,000 931,100 0.2830 14.50 14.25 14.50 12.50 14.75 65,800 14.150 7.41%
2021-01-20 0 0.270 0.270 0.285 - - 0 0 - 13.50 13.50 14.25 - - 0 - 0.00%
2021-01-19 0 0.270 0.265 0.290 0.255 0.270 1,505,120 388,231 0.2579 13.50 13.25 14.50 12.75 13.50 30,102 12.897 3.85%
2021-01-18 0 0.260 0.250 0.270 - - 0 0 - 13.00 12.50 13.50 - - 0 - 0.00%
2021-01-15 0 0.260 0.260 0.270 0.260 0.260 40,000 10,400 0.2600 13.00 13.00 13.50 13.00 13.00 800 13.000 0.00%
2021-01-14 0 0.260 0.250 0.265 - - 0 0 - 13.00 12.50 13.25 - - 0 - 0.00%
2021-01-13 0 0.260 0.260 0.270 0.260 0.260 170,000 44,200 0.2600 13.00 13.00 13.50 13.00 13.00 3,400 13.000 0.00%
2021-01-12 0 0.260 0.260 0.270 0.260 0.295 1,460,000 415,300 0.2845 13.00 13.00 13.50 13.00 14.75 29,200 14.223 1.96%
2021-01-11 0 0.255 0.250 0.265 0.255 0.255 240,000 61,200 0.2550 12.75 12.50 13.25 12.75 12.75 4,800 12.750 -3.77%
2021-01-08 0 0.265 0.250 0.265 0.255 0.265 1,026,000 261,882 0.2552 13.25 12.50 13.25 12.75 13.25 20,520 12.762 3.92%
2021-01-07 0 0.255 0.255 0.265 0.255 0.260 20,000 5,150 0.2575 12.75 12.75 13.25 12.75 13.00 400 12.875 -5.56%
2021-01-06 0 0.270 0.260 0.270 - - 0 0 - 13.50 13.00 13.50 - - 0 - -1.82%
2021-01-05 0 0.275 0.255 0.275 0.260 0.275 200,000 53,100 0.2655 13.75 12.75 13.75 13.00 13.75 4,000 13.275 -1.79%
2021-01-04 0 0.280 0.270 0.295 - - 0 0 - 14.00 13.50 14.75 - - 0 - 3.70%
2020-12-31 0 0.270 0.260 0.285 - - 0 0 - 13.50 13.00 14.25 - - 0 - 0.00%
2020-12-30 0 0.270 0.260 0.285 0.260 0.270 240,000 64,500 0.2688 13.50 13.00 14.25 13.00 13.50 4,800 13.438 5.88%
2020-12-29 0 0.255 0.250 0.270 0.255 0.260 40,000 10,250 0.2563 12.75 12.50 13.50 12.75 13.00 800 12.813 -1.92%
2020-12-28 0 0.260 0.255 0.260 0.260 0.315 950,000 270,900 0.2852 13.00 12.75 13.00 13.00 15.75 19,000 14.258 -10.34%
2020-12-24 0 0.290 0.260 0.295 - - 0 0 - 14.50 13.00 14.75 - - 0 - 0.00%
2020-12-23 0 0.290 0.250 0.295 0.290 0.290 100,000 29,000 0.2900 14.50 12.50 14.75 14.50 14.50 2,000 14.500 -3.33%
2020-12-22 0 0.300 0.290 0.300 0.275 0.315 1,100,000 340,350 0.3094 15.00 14.50 15.00 13.75 15.75 22,000 15.470 9.09%
2020-12-21 0 0.275 0.260 0.275 0.255 0.275 1,060,000 272,250 0.2568 13.75 13.00 13.75 12.75 13.75 21,200 12.842 7.84%
2020-12-18 0 0.255 0.250 0.270 0.255 0.260 20,000 5,150 0.2575 12.75 12.50 13.50 12.75 13.00 400 12.875 -5.56%
2020-12-17 0 0.270 0.260 0.275 0.270 0.270 990,000 267,300 0.2700 13.50 13.00 13.75 13.50 13.50 19,800 13.500 1.89%
2020-12-16 0 0.265 0.260 0.270 0.265 0.265 14,000 3,650 0.2607 13.25 13.00 13.50 13.25 13.25 280 13.036 -8.62%
2020-12-15 0 0.290 0.260 0.290 0.260 0.295 1,740,000 482,000 0.2770 14.50 13.00 14.50 13.00 14.75 34,800 13.851 7.41%
2020-12-14 0 0.270 0.260 0.270 - - 0 0 - 13.50 13.00 13.50 - - 0 - 0.00%
2020-12-11 0 0.270 0.260 0.270 0.260 0.270 430,000 113,250 0.2634 13.50 13.00 13.50 13.00 13.50 8,600 13.169 0.00%
2020-12-10 0 0.270 0.260 0.270 0.255 0.270 130,000 34,050 0.2619 13.50 13.00 13.50 12.75 13.50 2,600 13.096 0.00%
2020-12-09 0 0.270 0.260 0.270 - - 0 0 - 13.50 13.00 13.50 - - 0 - 0.00%
2020-12-08 0 0.270 0.255 0.275 0.265 0.270 90,000 24,000 0.2667 13.50 12.75 13.75 13.25 13.50 1,800 13.333 3.85%
2020-12-07 0 0.260 0.255 0.260 0.255 0.260 70,000 18,100 0.2586 13.00 12.75 13.00 12.75 13.00 1,400 12.929 -5.45%
2020-12-04 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-12-03 0 0.275 0.255 0.275 - - 0 0 - 13.75 12.75 13.75 - - 0 - 0.00%
2020-12-02 0 0.275 0.255 0.290 - - 0 0 - 13.75 12.75 14.50 - - 0 - 0.00%
2020-12-01 0 0.275 0.255 0.275 - - 0 0 - 13.75 12.75 13.75 - - 0 - 0.00%
2020-11-30 0 0.275 0.255 0.280 0.265 0.275 20,000 5,400 0.2700 13.75 12.75 14.00 13.25 13.75 400 13.500 5.77%
2020-11-27 0 0.260 0.260 0.265 0.260 0.260 40,000 10,400 0.2600 13.00 13.00 13.25 13.00 13.00 800 13.000 -1.89%
2020-11-26 0 0.265 0.250 0.265 - - 0 0 - 13.25 12.50 13.25 - - 0 - 0.00%
2020-11-25 0 0.265 0.260 0.265 0.250 0.265 430,000 111,000 0.2581 13.25 13.00 13.25 12.50 13.25 8,600 12.907 -1.85%
2020-11-24 0 0.270 0.260 0.280 - - 0 0 - 13.50 13.00 14.00 - - 0 - 0.00%
2020-11-23 0 0.270 0.260 0.270 - - 0 0 - 13.50 13.00 13.50 - - 0 - 0.00%
2020-11-20 0 0.270 0.260 0.295 - - 0 0 - 13.50 13.00 14.75 - - 0 - 0.00%
2020-11-19 0 0.270 0.260 0.270 0.255 0.270 420,000 111,850 0.2663 13.50 13.00 13.50 12.75 13.50 8,400 13.315 0.00%
2020-11-18 0 0.270 0.255 0.270 0.265 0.270 100,000 26,650 0.2665 13.50 12.75 13.50 13.25 13.50 2,000 13.325 0.00%
2020-11-17 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-11-16 0 0.270 0.255 0.270 0.265 0.270 650,000 175,000 0.2692 13.50 12.75 13.50 13.25 13.50 13,000 13.462 5.88%
2020-11-13 0 0.255 0.255 0.270 0.255 0.255 30,000 7,650 0.2550 12.75 12.75 13.50 12.75 12.75 600 12.750 -3.77%
2020-11-12 0 0.265 0.255 0.265 - - 0 0 - 13.25 12.75 13.25 - - 0 - -1.85%
2020-11-11 0 0.270 0.260 0.270 - - 20,000 5,200 0.2600 13.50 13.00 13.50 - - 400 13.000 0.00%
2020-11-10 0 0.270 0.260 0.270 0.250 0.270 1,060,000 273,800 0.2583 13.50 13.00 13.50 12.50 13.50 21,200 12.915 0.00%
2020-11-09 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-11-06 0 0.270 0.255 0.270 0.270 0.270 20,000 5,400 0.2700 13.50 12.75 13.50 13.50 13.50 400 13.500 0.00%
2020-11-05 0 0.270 0.260 0.300 - - 0 0 - 13.50 13.00 15.00 - - 0 - 0.00%
2020-11-04 0 0.270 0.250 0.290 0.255 0.270 540,000 143,550 0.2658 13.50 12.50 14.50 12.75 13.50 10,800 13.292 0.00%
2020-11-03 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-11-02 0 0.270 0.260 0.270 - - 0 0 - 13.50 13.00 13.50 - - 0 - 0.00%
2020-10-30 0 0.270 0.265 0.275 0.255 0.270 520,000 139,400 0.2681 13.50 13.25 13.75 12.75 13.50 10,400 13.404 0.00%
2020-10-29 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - -1.82%
2020-10-28 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-10-27 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-10-23 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-10-22 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-10-21 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - 0.00%
2020-10-20 0 0.275 0.265 0.275 0.275 0.275 100,000 27,500 0.2750 13.75 13.25 13.75 13.75 13.75 2,000 13.750 -1.79%
2020-10-19 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 14.00 13.25 14.00 14.00 14.00 200 14.000 0.00%
2020-10-16 0 0.280 0.265 0.280 0.260 0.280 142,000 38,080 0.2682 14.00 13.25 14.00 13.00 14.00 2,840 13.408 0.00%
2020-10-15 0 0.280 0.260 0.280 0.255 0.280 250,000 67,300 0.2692 14.00 13.00 14.00 12.75 14.00 5,000 13.460 3.70%
2020-10-14 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-12 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-09 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-08 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-07 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-06 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-10-05 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-30 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-29 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-28 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-25 0 0.270 0.255 0.275 - - 0 0 - 13.50 12.75 13.75 - - 0 - 0.00%
2020-09-24 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-23 0 0.270 0.255 0.275 - - 0 0 - 13.50 12.75 13.75 - - 0 - 0.00%
2020-09-22 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2020-09-21 0 0.270 0.255 0.275 - - 0 0 - 13.50 12.75 13.75 - - 0 - 0.00%
2020-09-18 0 0.270 0.255 0.270 - - 5,700,000 1,510,500 0.2650 13.50 12.75 13.50 - - 114,000 13.250 0.00%
2020-09-17 0 0.270 0.265 0.275 - - 0 0 - 13.50 13.25 13.75 - - 0 - 0.00%
2020-09-16 0 0.270 0.255 0.280 0.265 0.275 20,250,000 5,067,300 0.2502 13.50 12.75 14.00 13.25 13.75 405,000 12.512 -6.90%
2020-09-15 0 0.290 0.270 0.290 - - 0 0 - 14.50 13.50 14.50 - - 0 - 0.00%
2020-09-14 0 0.290 0.270 0.290 - - 0 0 - 14.50 13.50 14.50 - - 0 - 0.00%
2020-09-11 0 0.290 0.265 0.290 0.250 0.290 790,000 208,600 0.2641 14.50 13.25 14.50 12.50 14.50 15,800 13.203 0.00%
2020-09-10 0 0.290 0.265 0.290 0.260 0.290 1,090,000 285,300 0.2617 14.50 13.25 14.50 13.00 14.50 21,800 13.087 5.45%
2020-09-09 0 0.275 0.260 0.275 - - 0 0 - 13.75 13.00 13.75 - - 0 - -1.79%
2020-09-08 0 0.280 0.260 0.280 0.270 0.285 50,000 13,850 0.2770 14.00 13.00 14.00 13.50 14.25 1,000 13.850 7.69%
2020-09-07 0 0.260 0.260 0.275 0.260 0.260 20,000 5,200 0.2600 13.00 13.00 13.75 13.00 13.00 400 13.000 -7.14%
2020-09-04 0 0.280 0.260 0.285 0.280 0.280 2,540,000 661,200 0.2603 14.00 13.00 14.25 14.00 14.00 50,800 13.016 0.00%
2020-09-03 0 0.280 0.270 0.280 - - 5,000,000 1,350,000 0.2700 14.00 13.50 14.00 - - 100,000 13.500 0.00%
2020-09-02 0 0.280 0.265 0.285 0.250 0.285 640,000 168,050 0.2626 14.00 13.25 14.25 12.50 14.25 12,800 13.129 -3.45%
2020-09-01 0 0.290 0.275 0.290 0.295 0.325 238,000 73,730 0.3098 14.50 13.75 14.50 14.75 16.25 4,760 15.489 0.00%
2020-08-31 0 0.290 0.275 0.290 0.295 0.295 20,000 5,900 0.2950 14.50 13.75 14.50 14.75 14.75 400 14.750 -1.69%
2020-08-28 0 0.295 0.275 0.295 - - 0 0 - 14.75 13.75 14.75 - - 0 - 0.00%
2020-08-27 0 0.295 0.270 0.295 0.295 0.295 190,000 56,050 0.2950 14.75 13.50 14.75 14.75 14.75 3,800 14.750 0.00%
2020-08-26 0 0.295 0.270 0.295 0.290 0.295 130,000 38,300 0.2946 14.75 13.50 14.75 14.50 14.75 2,600 14.731 9.26%
2020-08-25 0 0.270 0.270 0.290 0.270 0.270 62,000 16,710 0.2695 13.50 13.50 14.50 13.50 13.50 1,240 13.476 -3.57%
2020-08-24 0 0.280 0.250 0.295 - - 0 0 - 14.00 12.50 14.75 - - 0 - 0.00%
2020-08-21 0 0.280 0.260 0.295 - - 0 0 - 14.00 13.00 14.75 - - 0 - 0.00%
2020-08-20 0 0.280 0.265 0.295 - - 0 0 - 14.00 13.25 14.75 - - 0 - 0.00%
2020-08-19 0 0.280 0.265 0.295 0.280 0.280 380,000 106,400 0.2800 14.00 13.25 14.75 14.00 14.00 7,600 14.000 0.00%
2020-08-18 0 0.280 0.260 0.295 - - 0 0 - 14.00 13.00 14.75 - - 0 - 0.00%
2020-08-17 0 0.280 0.265 0.295 - - 0 0 - 14.00 13.25 14.75 - - 0 - 0.00%
2020-08-14 0 0.280 0.265 0.295 - - 0 0 - 14.00 13.25 14.75 - - 0 - 0.00%
2020-08-13 0 0.280 0.255 0.295 - - 0 0 - 14.00 12.75 14.75 - - 0 - 0.00%
2020-08-12 0 0.280 - 0.280 - - 0 0 - 14.00 - 14.00 - - 0 - 0.00%
2020-08-11 0 0.280 0.275 0.280 - - 0 0 - 14.00 13.75 14.00 - - 0 - 0.00%
2020-08-10 0 0.280 0.280 0.295 - - 0 0 - 14.00 14.00 14.75 - - 0 - 1.82%
2020-08-07 0 0.275 0.275 0.295 0.275 0.285 250,000 69,750 0.2790 13.75 13.75 14.75 13.75 14.25 5,000 13.950 -6.78%
2020-08-06 0 0.295 0.280 0.295 - - 0 0 - 14.75 14.00 14.75 - - 0 - 0.00%
2020-08-05 0 0.295 0.280 0.300 - - 0 0 - 14.75 14.00 15.00 - - 0 - 0.00%
2020-08-04 0 0.295 0.280 0.285 0.265 0.295 120,000 33,500 0.2792 14.75 14.00 14.25 13.25 14.75 2,400 13.958 1.72%
2020-08-03 0 0.290 0.265 0.295 - - 0 0 - 14.50 13.25 14.75 - - 0 - 0.00%
2020-07-31 0 0.290 0.270 0.295 - - 0 0 - 14.50 13.50 14.75 - - 0 - 0.00%
2020-07-30 0 0.290 0.275 0.295 - - 0 0 - 14.50 13.75 14.75 - - 0 - 0.00%
2020-07-29 0 0.290 0.290 0.300 - - 0 0 - 14.50 14.50 15.00 - - 0 - 0.00%
2020-07-28 0 0.290 0.290 0.300 0.290 0.290 70,000 20,300 0.2900 14.50 14.50 15.00 14.50 14.50 1,400 14.500 0.00%
2020-07-27 0 0.290 0.290 0.300 0.290 0.290 80,000 23,200 0.2900 14.50 14.50 15.00 14.50 14.50 1,600 14.500 -3.33%
2020-07-24 0 0.300 0.290 0.305 0.290 0.305 560,000 169,300 0.3023 15.00 14.50 15.25 14.50 15.25 11,200 15.116 0.00%
2020-07-23 0 0.300 0.285 0.305 0.300 0.305 32,000 9,590 0.2997 15.00 14.25 15.25 15.00 15.25 640 14.984 -1.64%
2020-07-22 0 0.305 0.285 0.305 0.300 0.325 320,000 96,300 0.3009 15.25 14.25 15.25 15.00 16.25 6,400 15.047 1.67%
2020-07-21 0 0.300 0.300 0.305 0.300 0.305 380,000 114,050 0.3001 15.00 15.00 15.25 15.00 15.25 7,600 15.007 0.00%
2020-07-20 0 0.300 0.285 0.300 0.290 0.300 3,220,000 949,900 0.2950 15.00 14.25 15.00 14.50 15.00 64,400 14.750 1.69%
2020-07-17 0 0.295 0.280 0.295 0.280 0.295 10,220,000 3,002,350 0.2938 14.75 14.00 14.75 14.00 14.75 204,400 14.689 0.00%
2020-07-16 0 0.295 0.280 0.295 0.270 0.300 13,390,000 3,945,550 0.2947 14.75 14.00 14.75 13.50 15.00 267,800 14.733 1.72%
2020-07-15 0 0.290 0.285 0.290 - - 0 0 - 14.50 14.25 14.50 - - 0 - -1.69%
2020-07-14 0 0.295 0.290 0.295 - - 0 0 - 14.75 14.50 14.75 - - 0 - -1.67%
2020-07-13 0 0.300 0.290 0.300 0.285 0.300 300,000 88,450 0.2948 15.00 14.50 15.00 14.25 15.00 6,000 14.742 0.00%
2020-07-10 0 0.300 0.300 0.310 - - 0 0 - 15.00 15.00 15.50 - - 0 - 0.00%
2020-07-09 0 0.300 0.290 0.310 0.295 0.300 4,400,000 1,319,500 0.2999 15.00 14.50 15.50 14.75 15.00 88,000 14.994 0.00%
2020-07-08 0 0.300 0.290 0.305 0.300 0.300 5,550,000 1,665,000 0.3000 15.00 14.50 15.25 15.00 15.00 111,000 15.000 -1.64%
2020-07-07 0 0.305 0.290 0.305 0.300 0.305 3,700,000 1,113,250 0.3009 15.25 14.50 15.25 15.00 15.25 74,000 15.044 0.00%
2020-07-06 0 0.305 0.290 0.310 0.280 0.305 1,870,000 556,150 0.2974 15.25 14.50 15.50 14.00 15.25 37,400 14.870 0.00%
2020-07-03 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 15.25 14.25 15.25 15.25 15.25 200 15.250 1.67%
2020-07-02 0 0.300 0.285 0.305 0.280 0.300 2,020,000 603,250 0.2986 15.00 14.25 15.25 14.00 15.00 40,400 14.932 -1.64%
2020-06-30 0 0.305 0.285 0.325 0.305 0.305 2,100,000 640,500 0.3050 15.25 14.25 16.25 15.25 15.25 42,000 15.250 0.00%
2020-06-29 0 0.305 0.285 0.305 0.285 0.305 2,000,000 600,700 0.3004 15.25 14.25 15.25 14.25 15.25 40,000 15.018 1.67%
2020-06-26 0 0.300 0.280 0.300 0.290 0.305 2,000,000 596,600 0.2983 15.00 14.00 15.00 14.50 15.25 40,000 14.915 3.45%
2020-06-24 0 0.290 0.275 0.295 0.280 0.295 110,000 31,900 0.2900 14.50 13.75 14.75 14.00 14.75 2,200 14.500 1.75%
2020-06-23 0 0.285 0.275 0.285 0.270 0.285 68,000 18,730 0.2754 14.25 13.75 14.25 13.50 14.25 1,360 13.772 -1.72%
2020-06-22 0 0.290 0.280 0.295 0.275 0.295 400,000 115,100 0.2878 14.50 14.00 14.75 13.75 14.75 8,000 14.388 0.00%
2020-06-19 0 0.290 0.280 0.290 0.290 0.290 30,000 8,700 0.2900 14.50 14.00 14.50 14.50 14.50 600 14.500 -1.69%
2020-06-18 0 0.295 0.285 0.295 0.290 0.295 5,430,000 1,577,350 0.2905 14.75 14.25 14.75 14.50 14.75 108,600 14.524 1.72%
2020-06-17 0 0.290 0.280 0.290 0.290 0.295 5,370,000 1,568,400 0.2921 14.50 14.00 14.50 14.50 14.75 107,400 14.603 0.00%
2020-06-16 0 0.290 0.285 0.300 0.290 0.290 2,470,000 740,900 0.3000 14.50 14.25 15.00 14.50 14.50 49,400 14.998 -3.33%
2020-06-15 0 0.300 0.290 0.300 0.300 0.300 3,300,000 990,000 0.3000 15.00 14.50 15.00 15.00 15.00 66,000 15.000 3.45%
2020-06-12 0 0.290 0.290 0.295 0.290 0.300 400,000 117,250 0.2931 14.50 14.50 14.75 14.50 15.00 8,000 14.656 1.75%
2020-06-11 0 0.285 0.285 0.310 0.285 0.300 280,000 80,850 0.2888 14.25 14.25 15.50 14.25 15.00 5,600 14.438 -5.00%
2020-06-10 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 15.00 14.00 15.00 15.00 15.00 400 15.000 1.69%
2020-06-09 0 0.295 0.280 0.295 0.295 0.295 80,000 23,600 0.2950 14.75 14.00 14.75 14.75 14.75 1,600 14.750 0.00%
2020-06-08 0 0.295 0.280 0.295 0.295 0.300 140,000 41,550 0.2968 14.75 14.00 14.75 14.75 15.00 2,800 14.839 0.00%
2020-06-05 0 0.295 0.280 0.295 0.280 0.295 400,000 114,400 0.2860 14.75 14.00 14.75 14.00 14.75 8,000 14.300 0.00%
2020-06-04 0 0.295 0.280 0.295 0.295 0.300 300,000 88,550 0.2952 14.75 14.00 14.75 14.75 15.00 6,000 14.758 0.00%
2020-06-03 0 0.295 0.280 0.290 0.280 0.300 2,329,200 665,388 0.2857 14.75 14.00 14.50 14.00 15.00 46,584 14.284 -1.67%
2020-06-02 0 0.300 0.280 0.300 0.280 0.300 340,000 99,900 0.2938 15.00 14.00 15.00 14.00 15.00 6,800 14.691 1.69%
2020-06-01 0 0.295 0.280 0.295 0.260 0.300 900,000 249,100 0.2768 14.75 14.00 14.75 13.00 15.00 18,000 13.839 -1.67%
2020-05-29 0 0.300 0.275 0.300 0.255 0.300 900,000 255,950 0.2844 15.00 13.75 15.00 12.75 15.00 18,000 14.219 1.69%
2020-05-28 0 0.295 0.275 0.300 0.280 0.300 444,800 130,548 0.2935 14.75 13.75 15.00 14.00 15.00 8,896 14.675 9.26%
2020-05-27 0 0.270 0.270 0.280 0.265 0.275 250,000 67,500 0.2700 13.50 13.50 14.00 13.25 13.75 5,000 13.500 -6.90%
2020-05-26 0 0.290 0.280 0.295 - - 0 0 - 14.50 14.00 14.75 - - 0 - 0.00%
2020-05-25 0 0.290 0.280 0.300 - - 0 0 - 14.50 14.00 15.00 - - 0 - 0.00%
2020-05-22 0 0.290 0.280 0.295 - - 0 0 - 14.50 14.00 14.75 - - 0 - -1.69%
2020-05-21 0 0.295 0.280 0.300 0.290 0.300 1,370,000 402,700 0.2939 14.75 14.00 15.00 14.50 15.00 27,400 14.697 0.00%
2020-05-20 0 0.295 0.280 0.300 0.290 0.295 3,030,000 886,350 0.2925 14.75 14.00 15.00 14.50 14.75 60,600 14.626 -1.67%
2020-05-19 0 0.300 0.280 0.335 0.290 0.305 4,640,000 1,380,450 0.2975 15.00 14.00 16.75 14.50 15.25 92,800 14.876 1.69%
2020-05-18 0 0.295 0.285 0.300 0.290 0.295 4,540,000 1,327,850 0.2925 14.75 14.25 15.00 14.50 14.75 90,800 14.624 -1.67%
2020-05-15 0 0.300 0.285 0.300 - - 0 0 - 15.00 14.25 15.00 - - 0 - 0.00%
2020-05-14 0 0.300 0.285 0.300 0.275 0.300 40,000 11,600 0.2900 15.00 14.25 15.00 13.75 15.00 800 14.500 7.14%
2020-05-13 0 0.280 0.270 0.285 0.280 0.280 20,000 5,600 0.2800 14.00 13.50 14.25 14.00 14.00 400 14.000 -6.67%
2020-05-12 0 0.300 0.275 0.305 0.270 0.300 20,000 5,700 0.2850 15.00 13.75 15.25 13.50 15.00 400 14.250 3.45%
2020-05-11 0 0.290 0.290 0.310 0.290 0.300 420,000 125,400 0.2986 14.50 14.50 15.50 14.50 15.00 8,400 14.929 -3.33%
2020-05-08 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 15.00 13.50 15.00 15.00 15.00 200 15.000 0.00%
2020-05-07 0 0.300 0.300 0.335 0.275 0.345 296,000 97,250 0.3285 15.00 15.00 16.75 13.75 17.25 5,920 16.427 0.00%
2020-05-06 0 0.300 0.275 0.300 0.300 0.335 290,000 89,200 0.3076 15.00 13.75 15.00 15.00 16.75 5,800 15.379 -10.45%
2020-05-05 0 0.335 0.270 0.335 0.315 0.350 740,000 252,500 0.3412 16.75 13.50 16.75 15.75 17.50 14,800 17.061 17.54%
2020-05-04 0 0.285 0.280 0.315 - - 0 0 - 14.25 14.00 15.75 - - 0 - 0.00%
2020-04-29 0 0.285 0.280 0.320 - - 0 0 - 14.25 14.00 16.00 - - 0 - 0.00%
2020-04-28 0 0.285 0.280 0.310 0.280 0.310 2,450,000 733,150 0.2992 14.25 14.00 15.50 14.00 15.50 49,000 14.962 -3.39%
2020-04-27 0 0.295 0.265 0.310 0.285 0.305 2,850,000 850,850 0.2985 14.75 13.25 15.50 14.25 15.25 57,000 14.927 -3.28%
2020-04-24 0 0.305 0.275 0.310 0.290 0.310 3,250,000 974,050 0.2997 15.25 13.75 15.50 14.50 15.50 65,000 14.985 5.17%
2020-04-23 0 0.290 0.265 0.290 0.270 0.290 680,000 192,200 0.2826 14.50 13.25 14.50 13.50 14.50 13,600 14.132 1.75%
2020-04-22 0 0.285 0.285 0.325 0.285 0.285 60,000 17,100 0.2850 14.25 14.25 16.25 14.25 14.25 1,200 14.250 0.00%
2020-04-21 0 0.285 0.275 0.325 0.270 0.285 200,000 55,300 0.2765 14.25 13.75 16.25 13.50 14.25 4,000 13.825 1.79%
2020-04-20 0 0.280 0.290 0.325 0.280 0.285 370,000 104,700 0.2830 14.00 14.50 16.25 14.00 14.25 7,400 14.149 -1.75%
2020-04-17 0 0.285 0.285 0.320 - - 0 0 - 14.25 14.25 16.00 - - 0 - 0.00%
2020-04-16 0 0.285 0.280 0.305 0.280 0.290 510,000 144,750 0.2838 14.25 14.00 15.25 14.00 14.50 10,200 14.191 1.79%
2020-04-15 0 0.280 0.280 0.305 0.280 0.290 150,000 42,750 0.2850 14.00 14.00 15.25 14.00 14.50 3,000 14.250 -3.45%
2020-04-14 0 0.290 0.280 0.290 - - 0 0 - 14.50 14.00 14.50 - - 0 - -1.69%
2020-04-09 0 0.295 0.275 0.300 0.290 0.295 20,530,000 6,025,450 0.2935 14.75 13.75 15.00 14.50 14.75 410,600 14.675 1.72%
2020-04-08 0 0.290 0.285 0.300 0.290 0.300 170,000 49,500 0.2912 14.50 14.25 15.00 14.50 15.00 3,400 14.559 -3.33%
2020-04-07 0 0.300 0.285 0.300 0.300 0.300 30,000 9,000 0.3000 15.00 14.25 15.00 15.00 15.00 600 15.000 0.00%
2020-04-06 0 0.300 0.285 0.300 0.280 0.300 270,000 78,200 0.2896 15.00 14.25 15.00 14.00 15.00 5,400 14.481 1.69%
2020-04-03 0 0.295 0.285 0.300 0.295 0.300 60,000 17,850 0.2975 14.75 14.25 15.00 14.75 15.00 1,200 14.875 -4.84%
2020-04-02 0 0.310 0.280 0.310 0.280 0.315 80,000 23,300 0.2913 15.50 14.00 15.50 14.00 15.75 1,600 14.563 3.33%
2020-04-01 0 0.300 0.280 0.300 - - 0 0 - 15.00 14.00 15.00 - - 0 - -1.64%
2020-03-31 0 0.305 0.300 0.305 0.275 0.305 11,560,000 3,189,950 0.2759 15.25 15.00 15.25 13.75 15.25 231,200 13.797 10.91%
2020-03-30 0 0.275 0.265 0.290 0.270 0.295 750,000 206,200 0.2749 13.75 13.25 14.50 13.50 14.75 15,000 13.747 0.00%
2020-03-27 0 0.275 0.275 0.290 0.275 0.290 510,000 140,400 0.2753 13.75 13.75 14.50 13.75 14.50 10,200 13.765 0.00%
2020-03-26 0 0.275 0.275 0.290 0.275 0.285 2,530,000 703,300 0.2780 13.75 13.75 14.50 13.75 14.25 50,600 13.899 0.00%
2020-03-25 0 0.275 0.275 0.285 0.275 0.295 2,260,000 632,000 0.2796 13.75 13.75 14.25 13.75 14.75 45,200 13.982 -1.79%
2020-03-24 0 0.280 0.270 0.280 0.275 0.280 250,000 69,250 0.2770 14.00 13.50 14.00 13.75 14.00 5,000 13.850 0.00%
2020-03-23 0 0.280 0.270 0.285 0.270 0.280 70,000 19,100 0.2729 14.00 13.50 14.25 13.50 14.00 1,400 13.643 -5.08%
2020-03-20 0 0.295 0.270 0.295 0.270 0.295 300,000 84,250 0.2808 14.75 13.50 14.75 13.50 14.75 6,000 14.042 0.00%
2020-03-19 0 0.295 0.265 0.300 0.260 0.295 3,440,000 948,900 0.2758 14.75 13.25 15.00 13.00 14.75 68,800 13.792 5.36%
2020-03-18 0 0.280 0.260 0.280 0.250 0.280 1,300,000 358,300 0.2756 14.00 13.00 14.00 12.50 14.00 26,000 13.781 -1.75%
2020-03-17 0 0.285 0.285 0.295 0.275 0.295 700,000 204,000 0.2914 14.25 14.25 14.75 13.75 14.75 14,000 14.571 -3.39%
2020-03-16 0 0.295 0.265 0.295 0.260 0.300 270,000 76,200 0.2822 14.75 13.25 14.75 13.00 15.00 5,400 14.111 -1.67%
2020-03-13 0 0.300 0.260 0.300 0.295 0.300 11,310,000 2,952,500 0.2611 15.00 13.00 15.00 14.75 15.00 226,200 13.053 -3.23%
2020-03-12 0 0.310 0.265 0.310 0.250 0.325 12,380,000 3,178,200 0.2567 15.50 13.25 15.50 12.50 16.25 247,600 12.836 -1.59%
2020-03-11 0 0.315 0.300 0.315 0.310 0.315 90,000 28,050 0.3117 15.75 15.00 15.75 15.50 15.75 1,800 15.583 3.28%
2020-03-10 0 0.305 0.280 0.305 0.280 0.305 1,350,000 401,900 0.2977 15.25 14.00 15.25 14.00 15.25 27,000 14.885 3.39%
2020-03-09 0 0.295 0.295 0.305 0.295 0.305 1,490,000 444,350 0.2982 14.75 14.75 15.25 14.75 15.25 29,800 14.911 -10.61%
2020-03-06 0 0.330 0.315 0.330 0.310 0.330 230,000 71,700 0.3117 16.50 15.75 16.50 15.50 16.50 4,600 15.587 8.20%
2020-03-05 0 0.305 0.305 0.330 0.305 0.340 570,000 182,300 0.3198 15.25 15.25 16.50 15.25 17.00 11,400 15.991 -1.61%
2020-03-04 0 0.310 0.310 0.330 0.295 0.310 2,104,800 639,120 0.3036 15.50 15.50 16.50 14.75 15.50 42,096 15.182 0.00%
2020-03-03 0 0.310 0.310 0.330 0.300 0.335 1,660,000 520,100 0.3133 15.50 15.50 16.50 15.00 16.75 33,200 15.666 -6.06%
2020-03-02 0 0.330 - 0.330 0.330 0.340 57,200 18,488 0.3232 16.50 - 16.50 16.50 17.00 1,144 16.161 3.13%
2020-02-28 0 0.320 0.310 0.320 0.320 0.345 1,470,000 486,100 0.3307 16.00 15.50 16.00 16.00 17.25 29,400 16.534 -12.33%
2020-02-27 0 0.365 0.340 0.365 0.355 0.365 180,000 64,100 0.3561 18.25 17.00 18.25 17.75 18.25 3,600 17.806 2.82%
2020-02-26 0 0.355 0.350 0.355 0.335 0.355 620,000 215,650 0.3478 17.75 17.50 17.75 16.75 17.75 12,400 17.391 -2.74%
2020-02-25 0 0.365 0.355 0.365 0.355 0.365 140,000 50,100 0.3579 18.25 17.75 18.25 17.75 18.25 2,800 17.893 2.82%
2020-02-24 0 0.355 0.340 0.360 0.350 0.365 1,660,000 584,800 0.3523 17.75 17.00 18.00 17.50 18.25 33,200 17.614 -2.74%
2020-02-21 0 0.365 0.345 0.365 0.360 0.380 1,480,000 550,650 0.3721 18.25 17.25 18.25 18.00 19.00 29,600 18.603 -5.19%
2020-02-20 0 0.385 0.375 0.385 - - 0 0 - 19.25 18.75 19.25 - - 0 - 0.00%
2020-02-19 0 0.385 0.375 0.385 0.375 0.385 860,000 326,950 0.3802 19.25 18.75 19.25 18.75 19.25 17,200 19.009 0.00%
2020-02-18 0 0.385 0.375 0.385 0.375 0.385 2,150,000 814,700 0.3789 19.25 18.75 19.25 18.75 19.25 43,000 18.947 1.32%
2020-02-17 0 0.380 0.375 0.380 0.375 0.380 610,000 231,650 0.3798 19.00 18.75 19.00 18.75 19.00 12,200 18.988 1.33%
2020-02-14 0 0.375 0.375 0.380 0.375 0.385 700,000 265,500 0.3793 18.75 18.75 19.00 18.75 19.25 14,000 18.964 0.00%
2020-02-13 0 0.375 0.375 0.385 0.375 0.385 1,480,000 558,950 0.3777 18.75 18.75 19.25 18.75 19.25 29,600 18.883 -1.32%
2020-02-12 0 0.380 0.375 0.385 0.375 0.385 730,000 278,000 0.3808 19.00 18.75 19.25 18.75 19.25 14,600 19.041 0.00%
2020-02-11 0 0.380 0.375 0.385 0.380 0.385 930,000 354,750 0.3815 19.00 18.75 19.25 19.00 19.25 18,600 19.073 -1.30%
2020-02-10 0 0.385 0.375 0.385 0.375 0.385 1,480,000 562,150 0.3798 19.25 18.75 19.25 18.75 19.25 29,600 18.992 2.67%
2020-02-07 0 0.375 0.375 0.385 0.375 0.385 1,220,000 462,350 0.3790 18.75 18.75 19.25 18.75 19.25 24,400 18.949 0.00%
2020-02-06 0 0.375 0.375 0.385 0.375 0.385 1,530,000 580,250 0.3792 18.75 18.75 19.25 18.75 19.25 30,600 18.962 0.00%
2020-02-05 0 0.375 0.375 0.385 0.375 0.385 1,788,000 677,280 0.3788 18.75 18.75 19.25 18.75 19.25 35,760 18.940 0.00%
2020-02-04 0 0.375 0.375 0.390 0.375 0.390 1,742,000 662,410 0.3803 18.75 18.75 19.50 18.75 19.50 34,840 19.013 0.00%
2020-02-03 0 0.375 0.375 0.390 0.375 0.390 1,380,000 529,650 0.3838 18.75 18.75 19.50 18.75 19.50 27,600 19.190 0.00%
2020-01-31 0 0.375 0.375 0.390 0.375 0.390 1,470,000 564,700 0.3841 18.75 18.75 19.50 18.75 19.50 29,400 19.207 -2.60%
2020-01-30 0 0.385 0.375 0.385 0.375 0.390 410,000 154,600 0.3771 19.25 18.75 19.25 18.75 19.50 8,200 18.854 -1.28%
2020-01-29 0 0.390 0.370 0.390 0.365 0.390 2,080,000 790,850 0.3802 19.50 18.50 19.50 18.25 19.50 41,600 19.011 4.00%
2020-01-24 0 0.375 0.375 0.385 - - 0 0 - 18.75 18.75 19.25 - - 0 - 0.00%
2020-01-23 0 0.375 0.375 0.390 0.370 0.390 3,132,000 1,187,850 0.3793 18.75 18.75 19.50 18.50 19.50 62,640 18.963 1.35%
2020-01-22 0 0.370 0.370 0.390 0.370 0.390 1,590,000 607,550 0.3821 18.50 18.50 19.50 18.50 19.50 31,800 19.105 -1.33%
2020-01-21 0 0.375 0.375 0.390 0.370 0.390 1,790,000 682,250 0.3811 18.75 18.75 19.50 18.50 19.50 35,800 19.057 0.00%
2020-01-20 0 0.375 0.375 0.390 0.375 0.390 1,440,000 553,650 0.3845 18.75 18.75 19.50 18.75 19.50 28,800 19.224 -1.32%
2020-01-17 0 0.380 0.375 0.390 0.370 0.390 780,000 296,000 0.3795 19.00 18.75 19.50 18.50 19.50 15,600 18.974 2.70%
2020-01-16 0 0.370 0.370 0.385 0.365 0.390 2,410,000 913,900 0.3792 18.50 18.50 19.25 18.25 19.50 48,200 18.961 1.37%
2020-01-15 0 0.365 0.365 0.375 0.360 0.380 1,470,000 541,700 0.3685 18.25 18.25 18.75 18.00 19.00 29,400 18.425 0.00%
2020-01-14 0 0.365 0.365 0.380 0.335 0.380 2,730,000 1,009,750 0.3699 18.25 18.25 19.00 16.75 19.00 54,600 18.494 -1.35%
2020-01-13 0 0.370 0.365 0.370 0.365 0.380 680,000 250,850 0.3689 18.50 18.25 18.50 18.25 19.00 13,600 18.445 0.00%
2020-01-10 0 0.370 0.370 0.390 0.365 0.390 2,560,000 977,950 0.3820 18.50 18.50 19.50 18.25 19.50 51,200 19.101 0.00%
2020-01-09 0 0.370 0.370 0.380 0.370 0.390 2,972,000 1,131,580 0.3807 18.50 18.50 19.00 18.50 19.50 59,440 19.037 -1.33%
2020-01-08 0 0.375 0.370 0.380 0.360 0.380 660,000 246,700 0.3738 18.75 18.50 19.00 18.00 19.00 13,200 18.689 1.35%
2020-01-07 0 0.370 0.380 0.385 0.365 0.385 1,868,000 700,600 0.3751 18.50 19.00 19.25 18.25 19.25 37,360 18.753 1.37%
2020-01-06 0 0.365 0.360 0.380 0.365 0.380 1,170,000 437,500 0.3739 18.25 18.00 19.00 18.25 19.00 23,400 18.697 1.39%
2020-01-03 0 0.360 0.360 0.370 0.355 0.375 1,670,000 609,550 0.3650 18.00 18.00 18.50 17.75 18.75 33,400 18.250 -1.37%
2020-01-02 0 0.365 0.365 0.370 0.365 0.395 3,376,000 1,293,240 0.3831 18.25 18.25 18.50 18.25 19.75 67,520 19.153 -5.19%
2019-12-31 0 0.385 0.375 0.385 0.375 0.385 410,000 155,200 0.3785 19.25 18.75 19.25 18.75 19.25 8,200 18.927 2.67%
2019-12-30 0 0.375 0.370 0.375 0.370 0.395 1,390,000 532,000 0.3827 18.75 18.50 18.75 18.50 19.75 27,800 19.137 -2.60%
2019-12-27 0 0.385 0.380 0.385 0.365 0.420 4,129,120 1,629,192 0.3946 19.25 19.00 19.25 18.25 21.00 82,582 19.728 2.67%
2019-12-24 0 0.375 0.370 0.375 0.355 0.380 730,000 271,600 0.3721 18.75 18.50 18.75 17.75 19.00 14,600 18.603 1.35%
2019-12-23 0 0.370 0.360 0.370 0.350 0.370 1,512,000 552,650 0.3655 18.50 18.00 18.50 17.50 18.50 30,240 18.275 1.37%
2019-12-20 0 0.365 0.360 0.370 0.360 0.370 950,000 348,050 0.3664 18.25 18.00 18.50 18.00 18.50 19,000 18.318 0.00%
2019-12-19 0 0.365 0.355 0.365 0.355 0.370 3,038,000 1,088,162 0.3582 18.25 17.75 18.25 17.75 18.50 60,760 17.909 1.39%
2019-12-18 0 0.360 0.355 0.365 0.360 0.380 1,786,000 656,180 0.3674 18.00 17.75 18.25 18.00 19.00 35,720 18.370 -2.70%
2019-12-17 0 0.370 0.360 0.370 0.345 0.375 3,330,000 1,190,200 0.3574 18.50 18.00 18.50 17.25 18.75 66,600 17.871 5.71%
2019-12-16 0 0.350 0.350 0.355 0.330 0.375 10,840,000 3,856,600 0.3558 17.50 17.50 17.75 16.50 18.75 216,800 17.789 -4.11%
2019-12-13 0 0.365 0.360 0.365 0.355 0.490 41,780,000 17,295,300 0.4140 18.25 18.00 18.25 17.75 24.50 835,600 20.698 -21.51%
2019-12-12 0 0.465 0.460 0.465 0.370 0.470 25,392,000 10,832,710 0.4266 23.25 23.00 23.25 18.50 23.50 507,840 21.331 19.23%
2019-12-11 0 0.390 0.380 0.390 0.350 0.390 6,340,000 2,352,050 0.3710 19.50 19.00 19.50 17.50 19.50 126,800 18.549 5.41%
2019-12-10 0 0.370 0.370 0.375 0.370 0.390 9,250,000 3,489,400 0.3772 18.50 18.50 18.75 18.50 19.50 185,000 18.862 -7.50%
2019-12-09 0 0.400 0.390 0.400 0.340 0.405 15,378,000 5,845,194 0.3801 20.00 19.50 20.00 17.00 20.25 307,560 19.005 -1.23%
2019-12-06 0 0.405 0.400 0.410 0.355 0.420 26,336,000 10,437,810 0.3963 20.25 20.00 20.50 17.75 21.00 526,720 19.817 12.50%
2019-12-05 0 0.360 0.360 0.370 0.325 0.380 10,604,000 3,708,070 0.3497 18.00 18.00 18.50 16.25 19.00 212,080 17.484 2.86%
2019-12-04 0 0.350 0.350 0.355 0.275 0.400 81,207,640 28,637,952 0.3527 17.50 17.50 17.75 13.75 20.00 1,624,153 17.633 27.27%
2019-12-03 0 0.275 0.275 0.280 0.270 0.285 8,010,000 2,227,650 0.2781 13.75 13.75 14.00 13.50 14.25 160,200 13.905 1.85%
2019-12-02 0 0.270 0.270 0.275 0.270 0.275 11,842,000 3,214,800 0.2715 13.50 13.50 13.75 13.50 13.75 236,840 13.574 1.89%
2019-11-29 0 0.265 0.265 0.270 0.265 0.285 5,920,000 1,621,650 0.2739 13.25 13.25 13.50 13.25 14.25 118,400 13.696 0.00%
2019-11-28 0 0.265 0.265 0.275 0.260 0.275 2,940,000 780,000 0.2653 13.25 13.25 13.75 13.00 13.75 58,800 13.265 1.92%
2019-11-27 0 0.260 0.260 0.275 0.260 0.285 6,000,000 1,624,750 0.2708 13.00 13.00 13.75 13.00 14.25 120,000 13.540 0.00%
2019-11-26 0 0.260 0.260 0.275 0.255 0.270 2,292,000 596,930 0.2604 13.00 13.00 13.75 12.75 13.50 45,840 13.022 1.96%
2019-11-25 0 0.255 0.255 0.265 0.255 0.260 4,050,000 1,039,850 0.2568 12.75 12.75 13.25 12.75 13.00 81,000 12.838 0.00%
2019-11-22 0 0.255 0.255 0.265 0.255 0.265 10,680,000 2,771,550 0.2595 12.75 12.75 13.25 12.75 13.25 213,600 12.975 -1.92%
2019-11-21 0 0.260 0.260 0.270 0.260 0.275 760,000 200,600 0.2639 13.00 13.00 13.50 13.00 13.75 15,200 13.197 -3.70%
2019-11-20 0 0.270 0.265 0.270 0.248 0.285 5,186,000 1,418,580 0.2735 13.50 13.25 13.50 12.40 14.25 103,720 13.677 5.88%
2019-11-19 0 0.255 0.247 0.255 0.243 0.255 1,520,000 377,480 0.2483 12.75 12.35 12.75 12.15 12.75 30,400 12.417 3.66%
2019-11-18 0 0.246 0.246 0.255 0.240 0.255 3,020,000 751,250 0.2488 12.30 12.30 12.75 12.00 12.75 60,400 12.438 0.00%
2019-11-15 0 0.246 0.241 0.247 0.241 0.246 320,000 77,470 0.2421 12.30 12.05 12.35 12.05 12.30 6,400 12.105 -1.60%
2019-11-14 0 0.250 0.250 0.255 0.245 0.255 3,750,000 941,840 0.2512 12.50 12.50 12.75 12.25 12.75 75,000 12.558 1.63%
2019-11-13 0 0.246 0.246 0.255 0.233 0.255 8,650,000 2,143,800 0.2478 12.30 12.30 12.75 11.65 12.75 173,000 12.392 -3.53%
2019-11-12 0 0.255 0.245 0.255 0.245 0.255 1,850,000 462,390 0.2499 12.75 12.25 12.75 12.25 12.75 37,000 12.497 3.24%
2019-11-11 0 0.247 0.246 0.255 0.247 0.275 1,430,000 369,530 0.2584 12.35 12.30 12.75 12.35 13.75 28,600 12.921 -3.14%
2019-11-08 0 0.255 0.250 0.265 0.250 0.285 10,450,000 2,786,200 0.2666 12.75 12.50 13.25 12.50 14.25 209,000 13.331 4.08%
2019-11-07 0 0.245 0.245 0.280 0.245 0.250 200,000 49,700 0.2485 12.25 12.25 14.00 12.25 12.50 4,000 12.425 -3.92%
2019-11-06 0 0.255 0.247 0.255 0.247 0.255 150,000 37,930 0.2529 12.75 12.35 12.75 12.35 12.75 3,000 12.643 0.00%
2019-11-05 0 0.255 0.250 0.255 0.255 0.255 824,000 209,960 0.2548 12.75 12.50 12.75 12.75 12.75 16,480 12.740 2.00%
2019-11-04 0 0.250 0.250 0.255 0.250 0.255 770,000 195,000 0.2532 12.50 12.50 12.75 12.50 12.75 15,400 12.662 -1.96%
2019-11-01 0 0.255 0.244 0.260 0.255 0.255 1,130,000 288,150 0.2550 12.75 12.20 13.00 12.75 12.75 22,600 12.750 0.00%
2019-10-31 0 0.255 0.246 0.255 0.255 0.255 1,890,000 481,950 0.2550 12.75 12.30 12.75 12.75 12.75 37,800 12.750 0.00%
2019-10-30 0 0.255 0.243 0.255 0.250 0.255 3,560,000 902,800 0.2536 12.75 12.15 12.75 12.50 12.75 71,200 12.680 4.94%
2019-10-29 0 0.243 0.240 0.255 0.243 0.243 60,000 14,580 0.2430 12.15 12.00 12.75 12.15 12.15 1,200 12.150 0.00%
2019-10-28 0 0.243 0.243 0.255 0.242 0.250 1,490,000 368,900 0.2476 12.15 12.15 12.75 12.10 12.50 29,800 12.379 0.00%
2019-10-25 0 0.243 0.237 0.250 0.234 0.243 280,000 66,720 0.2383 12.15 11.85 12.50 11.70 12.15 5,600 11.914 -2.80%
2019-10-24 0 0.250 0.233 0.250 - - 0 0 - 12.50 11.65 12.50 - - 0 - 0.00%
2019-10-23 0 0.250 0.236 0.250 - - 0 0 - 12.50 11.80 12.50 - - 0 - 0.00%
2019-10-22 0 0.250 0.245 0.250 0.247 0.250 40,000 9,940 0.2485 12.50 12.25 12.50 12.35 12.50 800 12.425 2.04%
2019-10-21 0 0.245 0.240 0.245 - - 0 0 - 12.25 12.00 12.25 - - 0 - 0.00%
2019-10-18 0 0.245 0.245 0.250 0.233 0.250 418,000 101,678 0.2432 12.25 12.25 12.50 11.65 12.50 8,360 12.162 -2.00%
2019-10-17 0 0.250 0.235 0.250 0.245 0.255 730,000 180,750 0.2476 12.50 11.75 12.50 12.25 12.75 14,600 12.380 -1.96%
2019-10-16 0 0.255 0.240 0.243 0.228 0.255 2,678,000 655,560 0.2448 12.75 12.00 12.15 11.40 12.75 53,560 12.240 2.00%
2019-10-15 0 0.250 0.223 0.250 - - 0 0 - 12.50 11.15 12.50 - - 0 - 0.00%
2019-10-14 0 0.250 0.232 0.250 0.222 0.255 3,907,200 921,259 0.2358 12.50 11.60 12.50 11.10 12.75 78,144 11.789 1.21%
2019-10-11 0 0.247 0.224 0.248 0.225 0.247 270,000 62,910 0.2330 12.35 11.20 12.40 11.25 12.35 5,400 11.650 1.23%
2019-10-10 0 0.244 0.224 0.244 - - 0 0 - 12.20 11.20 12.20 - - 0 - -0.81%
2019-10-09 0 0.246 0.221 0.246 - - 0 0 - 12.30 11.05 12.30 - - 0 - -1.60%
2019-10-08 0 0.250 0.234 0.255 0.232 0.250 1,110,000 257,990 0.2324 12.50 11.70 12.75 11.60 12.50 22,200 11.621 0.00%
2019-10-04 0 0.250 0.220 0.250 - - 20,000 5,100 0.2550 12.50 11.00 12.50 - - 400 12.750 0.00%
2019-10-03 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 12.50 12.50 12.75 12.50 12.50 1,000 12.500 -1.96%
2019-10-02 0 0.255 0.250 0.255 0.245 0.255 270,000 67,850 0.2513 12.75 12.50 12.75 12.25 12.75 5,400 12.565 3.66%
2019-09-30 0 0.246 0.245 0.250 0.235 0.255 1,150,000 280,350 0.2438 12.30 12.25 12.50 11.75 12.75 23,000 12.189 4.68%
2019-09-27 0 0.235 0.225 0.235 0.220 0.245 350,000 83,250 0.2379 11.75 11.25 11.75 11.00 12.25 7,000 11.893 -5.24%
2019-09-26 0 0.248 0.210 0.248 - - 0 0 - 12.40 10.50 12.40 - - 0 - 0.00%
2019-09-25 0 0.248 0.214 0.248 - - 0 0 - 12.40 10.70 12.40 - - 0 - -0.80%
2019-09-24 0 0.250 0.218 0.250 0.250 0.250 230,000 57,500 0.2500 12.50 10.90 12.50 12.50 12.50 4,600 12.500 -1.96%
2019-09-23 0 0.255 0.215 0.255 0.255 0.255 50,000 12,750 0.2550 12.75 10.75 12.75 12.75 12.75 1,000 12.750 2.00%
2019-09-20 0 0.250 0.210 0.255 - - 0 0 - 12.50 10.50 12.75 - - 0 - 0.00%
2019-09-19 0 0.250 0.240 0.250 0.250 0.255 350,000 88,750 0.2536 12.50 12.00 12.50 12.50 12.75 7,000 12.679 -1.96%
2019-09-18 0 0.255 0.250 0.255 0.255 0.255 40,000 10,200 0.2550 12.75 12.50 12.75 12.75 12.75 800 12.750 0.00%
2019-09-17 0 0.255 0.248 0.255 0.250 0.255 230,000 58,400 0.2539 12.75 12.40 12.75 12.50 12.75 4,600 12.696 2.00%
2019-09-16 0 0.250 0.230 0.250 - - 0 0 - 12.50 11.50 12.50 - - 0 - 0.00%
2019-09-13 0 0.250 0.225 0.255 0.250 0.250 1,900,000 475,000 0.2500 12.50 11.25 12.75 12.50 12.50 38,000 12.500 0.00%
2019-09-12 0 0.250 0.225 0.250 0.245 0.250 300,000 74,650 0.2488 12.50 11.25 12.50 12.25 12.50 6,000 12.442 0.81%
2019-09-11 0 0.248 0.226 0.248 0.225 0.248 290,000 69,470 0.2396 12.40 11.30 12.40 11.25 12.40 5,800 11.978 -0.40%
2019-09-10 0 0.249 0.240 0.249 0.249 0.250 380,000 94,960 0.2499 12.45 12.00 12.45 12.45 12.50 7,600 12.495 0.00%
2019-09-09 0 0.249 0.220 0.249 0.249 0.250 90,000 22,440 0.2493 12.45 11.00 12.45 12.45 12.50 1,800 12.467 -0.40%
2019-09-06 0 0.250 0.244 0.250 0.243 0.250 720,000 176,220 0.2448 12.50 12.20 12.50 12.15 12.50 14,400 12.238 2.04%
2019-09-05 0 0.245 0.220 0.245 0.240 0.245 2,380,000 580,400 0.2439 12.25 11.00 12.25 12.00 12.25 47,600 12.193 2.51%
2019-09-04 0 0.239 0.220 0.239 0.239 0.240 1,600,000 383,980 0.2400 11.95 11.00 11.95 11.95 12.00 32,000 11.999 -0.42%
2019-09-03 0 0.240 0.221 0.240 0.219 0.240 700,000 163,740 0.2339 12.00 11.05 12.00 10.95 12.00 14,000 11.696 11.63%
2019-09-02 0 0.215 0.209 0.215 0.210 0.215 5,080,000 1,091,290 0.2148 10.75 10.45 10.75 10.50 10.75 101,600 10.741 0.94%
2019-08-30 0 0.213 0.207 0.213 0.213 0.214 335,000 71,265 0.2127 10.65 10.35 10.65 10.65 10.70 6,700 10.637 -0.93%
2019-08-29 0 0.215 0.205 0.215 0.200 0.215 200,000 41,500 0.2075 10.75 10.25 10.75 10.00 10.75 4,000 10.375 -0.92%
2019-08-28 0 0.217 0.200 0.217 0.214 0.217 1,000,000 215,430 0.2154 10.85 10.00 10.85 10.70 10.85 20,000 10.772 1.40%
2019-08-27 0 0.214 0.190 0.214 0.214 0.214 40,000 8,560 0.2140 10.70 9.500 10.70 10.70 10.70 800 10.700 2.88%
2019-08-26 0 0.208 0.194 0.209 0.190 0.209 540,000 106,000 0.1963 10.40 9.700 10.45 9.500 10.45 10,800 9.8148 -2.35%
2019-08-23 0 0.213 0.184 0.214 0.213 0.213 680,000 144,840 0.2130 10.65 9.200 10.70 10.65 10.65 13,600 10.650 -0.47%
2019-08-22 0 0.214 0.190 0.214 - - 0 0 - 10.70 9.500 10.70 - - 0 - 0.00%
2019-08-21 0 0.214 0.188 0.214 - - 0 0 - 10.70 9.400 10.70 - - 0 - 0.00%
2019-08-20 0 0.214 0.176 0.214 - - 0 0 - 10.70 8.800 10.70 - - 0 - 0.00%
2019-08-19 0 0.214 0.172 0.214 - - 0 0 - 10.70 8.600 10.70 - - 0 - 0.00%
2019-08-16 0 0.214 0.171 0.214 0.214 0.214 20,000 4,280 0.2140 10.70 8.550 10.70 10.70 10.70 400 10.700 5.42%
2019-08-15 0 0.203 0.192 0.212 0.203 0.212 600,000 124,050 0.2068 10.15 9.600 10.60 10.15 10.60 12,000 10.338 -4.69%
2019-08-14 0 0.213 0.206 0.213 0.201 0.213 740,000 152,490 0.2061 10.65 10.30 10.65 10.05 10.65 14,800 10.303 -0.93%
2019-08-13 0 0.215 0.205 0.215 - - 0 0 - 10.75 10.25 10.75 - - 0 - -0.46%
2019-08-12 0 0.216 0.216 0.217 0.210 0.214 20,000 4,240 0.2120 10.80 10.80 10.85 10.50 10.70 400 10.600 0.47%
2019-08-09 0 0.215 0.206 0.215 0.208 0.217 310,000 66,200 0.2135 10.75 10.30 10.75 10.40 10.85 6,200 10.677 -0.92%
2019-08-08 0 0.217 0.210 0.217 0.220 0.220 40,000 8,800 0.2200 10.85 10.50 10.85 11.00 11.00 800 11.000 -1.36%
2019-08-07 0 0.220 0.210 0.220 - - 0 0 - 11.00 10.50 11.00 - - 0 - 0.00%
2019-08-06 0 0.220 0.211 0.220 0.207 0.220 830,000 179,880 0.2167 11.00 10.55 11.00 10.35 11.00 16,600 10.836 0.46%
2019-08-05 0 0.219 0.205 0.219 0.202 0.219 800,000 168,440 0.2106 10.95 10.25 10.95 10.10 10.95 16,000 10.528 0.46%
2019-08-02 0 0.218 0.214 0.218 - - 0 0 - 10.90 10.70 10.90 - - 0 - -2.24%
2019-08-01 0 0.223 0.214 0.224 0.223 0.223 50,000 11,150 0.2230 11.15 10.70 11.20 11.15 11.15 1,000 11.150 0.00%
2019-07-31 0 0.223 0.217 0.223 - - 0 0 - 11.15 10.85 11.15 - - 0 - -0.45%
2019-07-30 0 0.224 0.223 0.224 0.216 0.224 700,000 151,980 0.2171 11.20 11.15 11.20 10.80 11.20 14,000 10.856 0.45%
2019-07-29 0 0.223 0.223 0.225 0.216 0.223 30,000 6,550 0.2183 11.15 11.15 11.25 10.80 11.15 600 10.917 -0.89%
2019-07-26 0 0.225 0.216 0.225 0.220 0.225 730,000 160,800 0.2203 11.25 10.80 11.25 11.00 11.25 14,600 11.014 0.00%
2019-07-25 0 0.225 0.214 0.225 - - 0 0 - 11.25 10.70 11.25 - - 0 - 0.00%
2019-07-24 0 0.225 0.200 0.225 0.220 0.225 900,000 199,680 0.2219 11.25 10.00 11.25 11.00 11.25 18,000 11.093 1.35%
2019-07-23 0 0.222 0.201 0.222 - - 0 0 - 11.10 10.05 11.10 - - 0 - 0.00%
2019-07-22 0 0.222 0.170 0.222 0.214 0.225 350,000 76,150 0.2176 11.10 8.500 11.10 10.70 11.25 7,000 10.879 -1.33%
2019-07-19 0 0.225 0.214 0.225 - - 0 0 - 11.25 10.70 11.25 - - 0 - 0.00%
2019-07-18 0 0.225 0.214 0.225 - - 0 0 - 11.25 10.70 11.25 - - 0 - 0.00%
2019-07-17 0 0.225 0.170 0.225 0.218 0.225 200,000 43,880 0.2194 11.25 8.500 11.25 10.90 11.25 4,000 10.970 4.65%
2019-07-16 0 0.215 0.180 0.218 - - 0 0 - 10.75 9.000 10.90 - - 0 - 0.00%
2019-07-15 0 0.215 0.210 0.215 0.201 0.215 60,000 12,700 0.2117 10.75 10.50 10.75 10.05 10.75 1,200 10.583 -1.83%
2019-07-12 0 0.219 0.180 0.219 0.219 0.219 20,000 4,380 0.2190 10.95 9.000 10.95 10.95 10.95 400 10.950 2.34%
2019-07-11 0 0.214 0.180 0.221 - - 0 0 - 10.70 9.000 11.05 - - 0 - 0.00%
2019-07-10 0 0.214 0.207 0.222 - - 50,000 10,750 0.2150 10.70 10.35 11.10 - - 1,000 10.750 0.00%
2019-07-09 0 0.214 0.211 0.214 0.214 0.224 84,000 18,066 0.2151 10.70 10.55 10.70 10.70 11.20 1,680 10.754 -4.46%
2019-07-08 0 0.224 0.214 0.224 - - 0 0 - 11.20 10.70 11.20 - - 0 - 0.00%
2019-07-05 0 0.224 0.214 0.224 - - 0 0 - 11.20 10.70 11.20 - - 0 - 0.00%
2019-07-04 0 0.224 0.214 0.224 0.224 0.224 30,000 6,720 0.2240 11.20 10.70 11.20 11.20 11.20 600 11.200 0.00%
2019-07-03 0 0.224 0.214 0.224 0.214 0.224 188,000 41,598 0.2213 11.20 10.70 11.20 10.70 11.20 3,760 11.063 1.82%
2019-07-02 0 0.220 0.214 0.225 0.220 0.220 50,000 11,000 0.2200 11.00 10.70 11.25 11.00 11.00 1,000 11.000 -0.90%
2019-06-28 0 0.222 0.213 0.225 0.220 0.222 210,000 46,480 0.2213 11.10 10.65 11.25 11.00 11.10 4,200 11.067 0.91%
2019-06-27 0 0.220 0.215 0.220 0.214 0.220 190,000 41,000 0.2158 11.00 10.75 11.00 10.70 11.00 3,800 10.789 0.00%
2019-06-26 0 0.220 0.214 0.220 - - 0 0 - 11.00 10.70 11.00 - - 0 - 0.00%
2019-06-25 0 0.220 0.214 0.220 - - 0 0 - 11.00 10.70 11.00 - - 0 - 0.00%
2019-06-24 0 0.220 0.214 0.220 0.214 0.220 30,000 6,540 0.2180 11.00 10.70 11.00 10.70 11.00 600 10.900 0.00%
2019-06-21 0 0.220 0.214 0.220 - - 0 0 - 11.00 10.70 11.00 - - 0 - 0.00%
2019-06-20 0 0.220 0.201 0.220 - - 0 0 - 11.00 10.05 11.00 - - 0 - -0.90%
2019-06-19 0 0.222 0.214 0.222 - - 0 0 - 11.10 10.70 11.10 - - 0 - 0.00%
2019-06-18 0 0.222 0.214 0.222 0.220 0.222 2,000,000 443,900 0.2220 11.10 10.70 11.10 11.00 11.10 40,000 11.098 0.91%
2019-06-17 0 0.220 0.208 0.220 0.218 0.220 220,000 48,170 0.2190 11.00 10.40 11.00 10.90 11.00 4,400 10.948 0.00%
2019-06-14 0 0.220 0.212 0.220 - - 0 0 - 11.00 10.60 11.00 - - 0 - 0.00%
2019-06-13 0 0.220 0.211 0.220 - - 0 0 - 11.00 10.55 11.00 - - 0 - 0.00%
2019-06-12 0 0.220 0.214 0.220 - - 0 0 - 11.00 10.70 11.00 - - 0 - 0.00%
2019-06-11 0 0.220 0.220 0.222 0.214 0.214 40,000 8,560 0.2140 11.00 11.00 11.10 10.70 10.70 800 10.700 0.00%
2019-06-10 0 0.220 0.214 0.220 0.213 0.221 430,000 93,570 0.2176 11.00 10.70 11.00 10.65 11.05 8,600 10.880 -0.45%
2019-06-06 0 0.221 0.214 0.221 0.218 0.221 150,000 32,730 0.2182 11.05 10.70 11.05 10.90 11.05 3,000 10.910 1.38%
2019-06-05 0 0.218 0.214 0.221 0.214 0.218 480,000 103,870 0.2164 10.90 10.70 11.05 10.70 10.90 9,600 10.820 -1.36%
2019-06-04 0 0.221 0.214 0.221 0.218 0.221 120,000 26,220 0.2185 11.05 10.70 11.05 10.90 11.05 2,400 10.925 0.00%
2019-06-03 0 0.221 0.214 0.221 - - 0 0 - 11.05 10.70 11.05 - - 0 - 0.00%
2019-05-31 0 0.221 0.214 0.221 - - 0 0 - 11.05 10.70 11.05 - - 0 - 0.00%
2019-05-30 0 0.221 0.214 0.221 0.221 0.221 420,000 92,820 0.2210 11.05 10.70 11.05 11.05 11.05 8,400 11.050 -1.34%
2019-05-29 0 0.224 0.214 0.224 - - 0 0 - 11.20 10.70 11.20 - - 0 - 0.00%
2019-05-28 0 0.224 0.215 0.225 0.211 0.224 1,030,000 224,540 0.2180 11.20 10.75 11.25 10.55 11.20 20,600 10.900 -0.44%
2019-05-27 0 0.225 0.215 0.225 0.211 0.225 440,000 95,840 0.2178 11.25 10.75 11.25 10.55 11.25 8,800 10.891 2.27%
2019-05-24 0 0.220 0.206 0.221 0.211 0.220 320,000 68,190 0.2131 11.00 10.30 11.05 10.55 11.00 6,400 10.655 -1.35%
2019-05-23 0 0.223 0.215 0.223 - - 0 0 - 11.15 10.75 11.15 - - 0 - 0.00%
2019-05-22 0 0.223 0.214 0.223 - - 0 0 - 11.15 10.70 11.15 - - 0 - 0.00%
2019-05-21 0 0.223 0.207 0.223 - - 0 0 - 11.15 10.35 11.15 - - 0 - -0.45%
2019-05-20 0 0.224 0.216 0.224 0.221 0.224 60,000 13,300 0.2217 11.20 10.80 11.20 11.05 11.20 1,200 11.083 0.90%
2019-05-17 0 0.222 0.216 0.222 0.216 0.224 380,000 83,870 0.2207 11.10 10.80 11.10 10.80 11.20 7,600 11.036 -0.89%
2019-05-16 0 0.224 0.214 0.224 0.215 0.224 134,000 29,158 0.2176 11.20 10.70 11.20 10.75 11.20 2,680 10.880 -0.88%
2019-05-15 0 0.226 0.217 0.227 0.214 0.226 300,000 66,500 0.2217 11.30 10.85 11.35 10.70 11.30 6,000 11.083 0.00%
2019-05-14 0 0.226 0.213 0.226 0.221 0.226 220,000 48,860 0.2221 11.30 10.65 11.30 11.05 11.30 4,400 11.105 1.35%
2019-05-10 0 0.223 0.212 0.223 0.219 0.225 70,000 15,540 0.2220 11.15 10.60 11.15 10.95 11.25 1,400 11.100 4.69%
2019-05-09 0 0.213 0.213 0.220 0.213 0.213 130,000 27,690 0.2130 10.65 10.65 11.00 10.65 10.65 2,600 10.650 -3.62%
2019-05-08 0 0.221 0.195 0.221 0.203 0.225 630,000 137,370 0.2180 11.05 9.750 11.05 10.15 11.25 12,600 10.902 -0.45%
2019-05-07 0 0.222 0.213 0.222 0.212 0.222 810,000 175,680 0.2169 11.10 10.65 11.10 10.60 11.10 16,200 10.844 -0.45%
2019-05-06 0 0.223 0.213 0.223 0.211 0.224 860,000 184,560 0.2146 11.15 10.65 11.15 10.55 11.20 17,200 10.730 -0.89%
2019-05-03 0 0.225 0.216 0.225 0.214 0.225 80,000 17,640 0.2205 11.25 10.80 11.25 10.70 11.25 1,600 11.025 0.45%
2019-05-02 0 0.224 0.211 0.224 0.214 0.224 80,000 17,590 0.2199 11.20 10.55 11.20 10.70 11.20 1,600 10.994 0.00%
2019-04-30 0 0.224 0.214 0.224 0.214 0.224 230,000 50,400 0.2191 11.20 10.70 11.20 10.70 11.20 4,600 10.957 6.16%
2019-04-29 0 0.211 0.211 0.220 0.210 0.220 50,000 10,720 0.2144 10.55 10.55 11.00 10.50 11.00 1,000 10.720 -5.80%
2019-04-26 0 0.224 0.207 0.224 - - 0 0 - 11.20 10.35 11.20 - - 0 - 0.00%
2019-04-25 0 0.224 0.207 0.224 - - 0 0 - 11.20 10.35 11.20 - - 0 - 0.00%
2019-04-24 0 0.224 0.213 0.224 - - 0 0 - 11.20 10.65 11.20 - - 0 - 0.00%
2019-04-23 0 0.224 0.213 0.224 0.224 0.226 50,000 11,220 0.2244 11.20 10.65 11.20 11.20 11.30 1,000 11.220 6.67%
2019-04-18 0 0.210 0.210 0.223 0.208 0.208 40,000 8,320 0.2080 10.50 10.50 11.15 10.40 10.40 800 10.400 -5.83%
2019-04-17 0 0.223 0.209 0.223 - - 4,000 816 0.2040 11.15 10.45 11.15 - - 80 10.200 -0.45%
2019-04-16 0 0.224 0.209 0.224 - - 0 0 - 11.20 10.45 11.20 - - 0 - 0.00%
2019-04-15 0 0.224 0.208 0.224 0.220 0.224 450,000 99,240 0.2205 11.20 10.40 11.20 11.00 11.20 9,000 11.027 3.70%
2019-04-12 0 0.216 0.208 0.216 - - 0 0 - 10.80 10.40 10.80 - - 0 - -0.46%
2019-04-11 0 0.217 0.211 0.217 0.211 0.218 390,000 82,980 0.2128 10.85 10.55 10.85 10.55 10.90 7,800 10.638 3.33%
2019-04-10 0 0.210 0.208 0.219 0.208 0.214 520,000 109,610 0.2108 10.50 10.40 10.95 10.40 10.70 10,400 10.539 -5.83%
2019-04-09 0 0.223 0.219 0.224 0.216 0.223 48,000 10,450 0.2177 11.15 10.95 11.20 10.80 11.15 960 10.885 -0.45%
2019-04-08 0 0.224 0.217 0.224 - - 0 0 - 11.20 10.85 11.20 - - 0 - -0.44%
2019-04-04 0 0.225 0.216 0.228 0.213 0.225 1,882,000 416,030 0.2211 11.25 10.80 11.40 10.65 11.25 37,640 11.053 1.35%
2019-04-03 0 0.222 0.212 0.222 0.211 0.224 690,000 148,230 0.2148 11.10 10.60 11.10 10.55 11.20 13,800 10.741 -1.33%
2019-04-02 0 0.225 0.207 0.225 - - 0 0 - 11.25 10.35 11.25 - - 0 - 0.00%
2019-04-01 0 0.225 0.215 0.225 - - 0 0 - 11.25 10.75 11.25 - - 0 - 0.00%
2019-03-29 0 0.225 0.215 0.225 0.215 0.225 240,000 52,350 0.2181 11.25 10.75 11.25 10.75 11.25 4,800 10.906 0.90%
2019-03-28 0 0.223 0.215 0.223 - - 0 0 - 11.15 10.75 11.15 - - 0 - -0.45%
2019-03-27 0 0.224 0.217 0.224 0.221 0.224 60,000 13,410 0.2235 11.20 10.85 11.20 11.05 11.20 1,200 11.175 0.90%
2019-03-26 0 0.222 0.215 0.223 0.215 0.222 48,800 10,482 0.2148 11.10 10.75 11.15 10.75 11.10 976 10.740 -0.45%
2019-03-25 0 0.223 0.218 0.224 0.218 0.223 100,000 21,900 0.2190 11.15 10.90 11.20 10.90 11.15 2,000 10.950 -0.45%
2019-03-22 0 0.224 0.218 0.224 - - 0 0 - 11.20 10.90 11.20 - - 0 - -1.32%
2019-03-21 0 0.227 0.220 0.227 0.221 0.229 260,000 58,950 0.2267 11.35 11.00 11.35 11.05 11.45 5,200 11.337 1.34%
2019-03-20 0 0.224 0.213 0.225 - - 0 0 - 11.20 10.65 11.25 - - 0 - 0.00%
2019-03-19 0 0.224 0.217 0.225 - - 0 0 - 11.20 10.85 11.25 - - 0 - 0.00%
2019-03-18 0 0.224 0.215 0.224 0.219 0.225 352,800 77,298 0.2191 11.20 10.75 11.20 10.95 11.25 7,056 10.955 0.00%
2019-03-15 0 0.224 0.227 0.228 0.218 0.225 1,660,000 369,740 0.2227 11.20 11.35 11.40 10.90 11.25 33,200 11.137 1.82%
2019-03-14 0 0.220 0.220 0.225 0.218 0.224 510,000 111,980 0.2196 11.00 11.00 11.25 10.90 11.20 10,200 10.978 -3.93%
2019-03-13 0 0.229 0.220 0.229 - - 0 0 - 11.45 11.00 11.45 - - 0 - 0.00%
2019-03-12 0 0.229 0.222 0.229 0.224 0.229 400,000 90,090 0.2252 11.45 11.10 11.45 11.20 11.45 8,000 11.261 3.62%
2019-03-11 0 0.221 0.211 0.228 0.221 0.228 550,000 121,760 0.2214 11.05 10.55 11.40 11.05 11.40 11,000 11.069 -3.49%
2019-03-08 0 0.229 0.223 0.229 - - 0 0 - 11.45 11.15 11.45 - - 0 - 0.00%
2019-03-07 0 0.229 0.222 0.229 - - 0 0 - 11.45 11.10 11.45 - - 0 - -0.43%
2019-03-06 0 0.230 0.218 0.230 0.227 0.231 480,000 109,560 0.2283 11.50 10.90 11.50 11.35 11.55 9,600 11.413 0.88%
2019-03-05 0 0.228 0.220 0.228 - - 0 0 - 11.40 11.00 11.40 - - 0 - -0.44%
2019-03-04 0 0.229 0.225 0.229 0.225 0.230 570,000 130,500 0.2289 11.45 11.25 11.45 11.25 11.50 11,400 11.447 3.62%
2019-03-01 0 0.221 0.215 0.227 0.221 0.221 230,000 50,830 0.2210 11.05 10.75 11.35 11.05 11.05 4,600 11.050 -3.91%
2019-02-28 0 0.230 0.222 0.230 0.222 0.230 270,000 61,180 0.2266 11.50 11.10 11.50 11.10 11.50 5,400 11.330 0.44%
2019-02-27 0 0.229 0.224 0.229 0.222 0.230 270,000 60,820 0.2253 11.45 11.20 11.45 11.10 11.50 5,400 11.263 0.44%
2019-02-26 0 0.228 0.222 0.231 - - 0 0 - 11.40 11.10 11.55 - - 0 - -0.87%
2019-02-25 0 0.230 0.221 0.230 0.220 0.232 1,030,000 230,620 0.2239 11.50 11.05 11.50 11.00 11.60 20,600 11.195 2.22%
2019-02-22 0 0.225 0.225 0.228 0.224 0.228 440,000 99,860 0.2270 11.25 11.25 11.40 11.20 11.40 8,800 11.348 -2.60%
2019-02-21 0 0.231 0.224 0.233 0.230 0.231 240,000 55,330 0.2305 11.55 11.20 11.65 11.50 11.55 4,800 11.527 0.00%
2019-02-20 0 0.231 0.228 0.231 0.225 0.231 820,000 187,810 0.2290 11.55 11.40 11.55 11.25 11.55 16,400 11.452 0.43%
2019-02-19 0 0.230 0.221 0.230 - - 0 0 - 11.50 11.05 11.50 - - 0 - -0.43%
2019-02-18 0 0.231 0.221 0.231 0.221 0.231 130,000 29,720 0.2286 11.55 11.05 11.55 11.05 11.55 2,600 11.431 -0.86%
2019-02-15 0 0.233 0.220 0.233 0.229 0.233 600,000 138,250 0.2304 11.65 11.00 11.65 11.45 11.65 12,000 11.521 1.30%
2019-02-14 0 0.230 0.220 0.230 - - 0 0 - 11.50 11.00 11.50 - - 0 - 0.00%
2019-02-13 0 0.230 0.223 0.230 0.225 0.232 100,000 22,850 0.2285 11.50 11.15 11.50 11.25 11.60 2,000 11.425 2.22%
2019-02-12 0 0.225 0.220 0.231 - - 0 0 - 11.25 11.00 11.55 - - 0 - 0.00%
2019-02-11 0 0.225 0.222 0.230 0.225 0.226 590,000 132,840 0.2252 11.25 11.10 11.50 11.25 11.30 11,800 11.258 -2.17%
2019-02-08 0 0.230 0.226 0.231 - - 4,800 1,056 0.2200 11.50 11.30 11.55 - - 96 11.000 0.00%
2019-02-04 0 0.230 0.225 0.230 - - 0 0 - 11.50 11.25 11.50 - - 0 - 0.00%
2019-02-01 0 0.230 0.225 0.230 0.230 0.230 50,000 11,500 0.2300 11.50 11.25 11.50 11.50 11.50 1,000 11.500 0.88%
2019-01-31 0 0.228 0.220 0.228 0.220 0.228 420,000 95,080 0.2264 11.40 11.00 11.40 11.00 11.40 8,400 11.319 -0.44%
2019-01-30 0 0.229 0.225 0.230 0.229 0.229 340,000 77,860 0.2290 11.45 11.25 11.50 11.45 11.45 6,800 11.450 0.00%
2019-01-29 0 0.229 0.222 0.229 - - 0 0 - 11.45 11.10 11.45 - - 0 - 0.00%
2019-01-28 0 0.229 0.222 0.229 - - 0 0 - 11.45 11.10 11.45 - - 0 - -0.43%
2019-01-25 0 0.230 0.222 0.230 - - 0 0 - 11.50 11.10 11.50 - - 0 - 0.00%
2019-01-24 0 0.230 0.223 0.230 0.224 0.230 370,000 84,000 0.2270 11.50 11.15 11.50 11.20 11.50 7,400 11.351 1.32%
2019-01-23 0 0.227 0.226 0.227 0.227 0.227 90,000 20,430 0.2270 11.35 11.30 11.35 11.35 11.35 1,800 11.350 -2.16%
2019-01-22 0 0.232 0.228 0.232 0.223 0.232 160,000 36,490 0.2281 11.60 11.40 11.60 11.15 11.60 3,200 11.403 0.00%
2019-01-21 0 0.232 0.228 0.232 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2019-01-18 0 0.232 0.225 0.232 0.227 0.232 690,000 159,480 0.2311 11.60 11.25 11.60 11.35 11.60 13,800 11.557 0.00%
2019-01-17 0 0.232 0.228 0.232 0.228 0.232 1,400,000 322,500 0.2304 11.60 11.40 11.60 11.40 11.60 28,000 11.518 -0.43%
2019-01-16 0 0.233 0.228 0.233 - - 0 0 - 11.65 11.40 11.65 - - 0 - 0.00%
2019-01-15 0 0.233 0.229 0.233 0.230 0.233 620,000 143,730 0.2318 11.65 11.45 11.65 11.50 11.65 12,400 11.591 5.91%
2019-01-14 0 0.220 0.220 0.232 0.203 0.233 760,000 169,810 0.2234 11.00 11.00 11.60 10.15 11.65 15,200 11.172 -2.22%
2019-01-11 0 0.225 0.206 0.225 0.225 0.234 1,460,000 334,380 0.2290 11.25 10.30 11.25 11.25 11.70 29,200 11.451 -1.32%
2019-01-10 0 0.228 0.227 0.231 0.228 0.228 100,000 22,800 0.2280 11.40 11.35 11.55 11.40 11.40 2,000 11.400 -2.15%
2019-01-09 0 0.233 0.228 0.234 0.229 0.233 450,000 104,050 0.2312 11.65 11.40 11.70 11.45 11.65 9,000 11.561 0.43%
2019-01-08 0 0.232 0.229 0.232 - - 80,000 18,320 0.2290 11.60 11.45 11.60 - - 1,600 11.450 -0.43%
2019-01-07 0 0.233 0.229 0.233 0.232 0.233 200,000 46,520 0.2326 11.65 11.45 11.65 11.60 11.65 4,000 11.630 1.75%
2019-01-04 0 0.229 0.229 0.232 0.228 0.229 70,000 16,010 0.2287 11.45 11.45 11.60 11.40 11.45 1,400 11.436 -2.55%
2019-01-03 0 0.235 0.229 0.235 0.228 0.235 2,100,000 488,230 0.2325 11.75 11.45 11.75 11.40 11.75 42,000 11.625 1.29%
2019-01-02 0 0.232 0.228 0.232 0.232 0.232 240,000 55,520 0.2313 11.60 11.40 11.60 11.60 11.60 4,800 11.567 0.00%
2018-12-31 0 0.232 0.228 0.232 - - 0 0 - 11.60 11.40 11.60 - - 0 - -0.85%
2018-12-28 0 0.234 0.229 0.234 - - 0 0 - 11.70 11.45 11.70 - - 0 - 0.00%
2018-12-27 0 0.234 0.229 0.234 - - 30,000 7,020 0.2340 11.70 11.45 11.70 - - 600 11.700 -0.43%
2018-12-24 0 0.235 0.228 0.235 0.233 0.235 1,320,000 308,140 0.2334 11.75 11.40 11.75 11.65 11.75 26,400 11.672 2.17%
2018-12-21 0 0.230 0.229 0.230 0.228 0.230 1,180,000 271,040 0.2297 11.50 11.45 11.50 11.40 11.50 23,600 11.485 0.00%
2018-12-20 0 0.230 0.229 0.230 0.229 0.230 760,000 174,650 0.2298 11.50 11.45 11.50 11.45 11.50 15,200 11.490 -2.13%
2018-12-19 0 0.235 0.229 0.235 0.229 0.235 330,000 77,140 0.2338 11.75 11.45 11.75 11.45 11.75 6,600 11.688 0.00%
2018-12-18 0 0.235 0.228 0.235 0.228 0.235 1,120,000 262,360 0.2343 11.75 11.40 11.75 11.40 11.75 22,400 11.713 3.07%
2018-12-17 0 0.228 0.228 0.235 0.228 0.228 200,000 45,600 0.2280 11.40 11.40 11.75 11.40 11.40 4,000 11.400 -3.39%
2018-12-14 0 0.236 0.229 0.238 0.229 0.236 1,860,000 432,580 0.2326 11.80 11.45 11.90 11.45 11.80 37,200 11.628 3.06%
2018-12-13 0 0.229 0.228 0.232 0.228 0.232 760,000 174,520 0.2296 11.45 11.40 11.60 11.40 11.60 15,200 11.482 -2.55%
2018-12-12 0 0.235 0.231 0.236 0.234 0.235 1,270,000 298,370 0.2349 11.75 11.55 11.80 11.70 11.75 25,400 11.747 2.17%
2018-12-11 0 0.230 0.230 0.235 0.228 0.228 20,000 4,560 0.2280 11.50 11.50 11.75 11.40 11.40 400 11.400 -1.29%
2018-12-10 0 0.233 0.233 0.235 0.232 0.233 490,000 113,980 0.2326 11.65 11.65 11.75 11.60 11.65 9,800 11.631 -2.51%
2018-12-07 0 0.239 0.225 0.240 0.225 0.239 1,140,000 267,660 0.2348 11.95 11.25 12.00 11.25 11.95 22,800 11.739 4.37%
2018-12-06 0 0.229 0.228 0.235 0.228 0.235 157,200 36,062 0.2294 11.45 11.40 11.75 11.40 11.75 3,144 11.470 -4.18%
2018-12-05 0 0.239 0.228 0.239 0.237 0.239 500,000 118,980 0.2380 11.95 11.40 11.95 11.85 11.95 10,000 11.898 0.42%
2018-12-04 0 0.238 0.231 0.239 0.227 0.238 990,000 231,420 0.2338 11.90 11.55 11.95 11.35 11.90 19,800 11.688 0.00%
2018-12-03 0 0.238 0.230 0.238 0.232 0.238 210,000 49,340 0.2350 11.90 11.50 11.90 11.60 11.90 4,200 11.748 0.42%
2018-11-30 0 0.237 0.228 0.237 0.229 0.237 490,000 115,210 0.2351 11.85 11.40 11.85 11.45 11.85 9,800 11.756 0.00%
2018-11-29 0 0.237 0.228 0.237 - - 0 0 - 11.85 11.40 11.85 - - 0 - 0.00%
2018-11-28 0 0.237 0.229 0.237 - - 10,000 2,290 0.2290 11.85 11.45 11.85 - - 200 11.450 0.00%
2018-11-27 0 0.237 0.230 0.237 0.227 0.237 1,880,000 440,320 0.2342 11.85 11.50 11.85 11.35 11.85 37,600 11.711 0.85%
2018-11-26 0 0.235 0.227 0.235 0.235 0.239 220,000 52,100 0.2368 11.75 11.35 11.75 11.75 11.95 4,400 11.841 0.00%
2018-11-23 0 0.235 0.228 0.235 0.226 0.235 980,000 227,380 0.2320 11.75 11.40 11.75 11.30 11.75 19,600 11.601 1.29%
2018-11-22 0 0.232 0.230 0.232 0.227 0.235 350,000 80,820 0.2309 11.60 11.50 11.60 11.35 11.75 7,000 11.546 0.87%
2018-11-21 0 0.230 0.230 0.235 0.229 0.231 880,000 202,850 0.2305 11.50 11.50 11.75 11.45 11.55 17,600 11.526 -2.13%
2018-11-20 0 0.235 0.233 0.236 0.231 0.237 21,800,000 5,165,420 0.2369 11.75 11.65 11.80 11.55 11.85 436,000 11.847 1.73%
2018-11-19 0 0.231 0.231 0.235 0.231 0.243 25,570,000 6,082,860 0.2379 11.55 11.55 11.75 11.55 12.15 511,400 11.895 -0.86%
2018-11-16 0 0.233 0.233 0.237 0.232 0.244 42,450,000 9,867,150 0.2324 11.65 11.65 11.85 11.60 12.20 849,000 11.622 3.56%
2018-11-15 0 0.225 0.223 0.230 0.218 0.228 460,000 102,800 0.2235 11.25 11.15 11.50 10.90 11.40 9,200 11.174 0.90%
2018-11-14 0 0.223 0.223 0.229 0.223 0.225 632,000 142,066 0.2248 11.15 11.15 11.45 11.15 11.25 12,640 11.239 -3.04%
2018-11-13 0 0.230 0.226 0.230 0.222 0.233 1,900,000 436,060 0.2295 11.50 11.30 11.50 11.10 11.65 38,000 11.475 -1.29%
2018-11-12 0 0.233 0.222 0.233 0.220 0.234 1,610,000 365,610 0.2271 11.65 11.10 11.65 11.00 11.70 32,200 11.354 0.43%
2018-11-09 0 0.232 0.228 0.235 0.225 0.235 1,670,000 385,820 0.2310 11.60 11.40 11.75 11.25 11.75 33,400 11.551 1.75%
2018-11-08 0 0.228 0.228 0.231 0.228 0.233 360,000 82,890 0.2303 11.40 11.40 11.55 11.40 11.65 7,200 11.513 -0.44%
2018-11-07 0 0.229 0.228 0.232 0.229 0.234 660,000 152,390 0.2309 11.45 11.40 11.60 11.45 11.70 13,200 11.545 -1.72%
2018-11-06 0 0.233 0.228 0.233 0.229 0.233 510,000 117,650 0.2307 11.65 11.40 11.65 11.45 11.65 10,200 11.534 -0.85%
2018-11-05 0 0.235 0.228 0.239 - - 0 0 - 11.75 11.40 11.95 - - 0 - 0.00%
2018-11-02 0 0.235 0.235 0.239 0.234 0.235 460,000 107,780 0.2343 11.75 11.75 11.95 11.70 11.75 9,200 11.715 0.00%
2018-11-01 0 0.235 0.226 0.238 0.229 0.238 1,200,000 279,270 0.2327 11.75 11.30 11.90 11.45 11.90 24,000 11.636 0.00%
2018-10-31 0 0.235 0.228 0.235 0.227 0.235 740,000 170,920 0.2310 11.75 11.40 11.75 11.35 11.75 14,800 11.549 0.00%
2018-10-30 0 0.235 0.225 0.235 0.226 0.235 940,000 216,270 0.2301 11.75 11.25 11.75 11.30 11.75 18,800 11.504 0.43%
2018-10-29 0 0.234 0.226 0.234 0.225 0.244 1,950,000 444,290 0.2278 11.70 11.30 11.70 11.25 12.20 39,000 11.392 -0.43%
2018-10-26 0 0.235 0.226 0.235 0.226 0.235 960,000 220,320 0.2295 11.75 11.30 11.75 11.30 11.75 19,200 11.475 0.86%
2018-10-25 0 0.233 0.230 0.235 0.225 0.235 1,410,000 325,270 0.2307 11.65 11.50 11.75 11.25 11.75 28,200 11.534 -0.85%
2018-10-24 0 0.235 0.235 0.242 0.235 0.237 210,000 49,550 0.2360 11.75 11.75 12.10 11.75 11.85 4,200 11.798 -4.08%
2018-10-23 0 0.245 0.234 0.245 0.234 0.245 1,480,000 352,740 0.2383 12.25 11.70 12.25 11.70 12.25 29,600 11.917 0.82%
2018-10-22 0 0.243 0.238 0.247 0.237 0.245 2,830,000 687,020 0.2428 12.15 11.90 12.35 11.85 12.25 56,600 12.138 1.25%
2018-10-19 0 0.240 0.231 0.242 0.223 0.240 2,600,000 612,990 0.2358 12.00 11.55 12.10 11.15 12.00 52,000 11.788 0.84%
2018-10-18 0 0.238 0.234 0.240 0.231 0.238 860,000 201,780 0.2346 11.90 11.70 12.00 11.55 11.90 17,200 11.731 -0.42%
2018-10-16 0 0.239 0.243 0.245 0.223 0.243 2,040,000 472,220 0.2315 11.95 12.15 12.25 11.15 12.15 40,800 11.574 -1.65%
2018-10-15 0 0.243 0.235 0.246 - - 0 0 - 12.15 11.75 12.30 - - 0 - 0.00%
2018-10-12 0 0.243 0.232 0.245 0.231 0.243 2,530,000 598,340 0.2365 12.15 11.60 12.25 11.55 12.15 50,600 11.825 1.25%
2018-10-11 0 0.240 0.240 0.250 0.194 0.245 11,560,000 2,415,980 0.2090 12.00 12.00 12.50 9.700 12.25 231,200 10.450 8.60%
2018-10-10 0 0.221 0.221 0.222 0.220 0.239 4,410,000 997,100 0.2261 11.05 11.05 11.10 11.00 11.95 88,200 11.305 -7.14%
2018-10-09 0 0.238 0.227 0.240 0.226 0.238 2,762,000 640,954 0.2321 11.90 11.35 12.00 11.30 11.90 55,240 11.603 2.59%
2018-10-08 0 0.232 0.228 0.232 0.225 0.240 6,220,000 1,440,530 0.2316 11.60 11.40 11.60 11.25 12.00 124,400 11.580 -5.31%
2018-10-05 0 0.245 0.238 0.245 0.237 0.255 5,650,000 1,362,790 0.2412 12.25 11.90 12.25 11.85 12.75 113,000 12.060 -2.00%
2018-10-04 0 0.250 0.245 0.250 0.227 0.265 6,070,000 1,477,560 0.2434 12.50 12.25 12.50 11.35 13.25 121,400 12.171 10.62%
2018-10-03 0 0.226 0.226 0.233 0.213 0.235 3,280,000 742,980 0.2265 11.30 11.30 11.65 10.65 11.75 65,600 11.326 4.15%
2018-10-02 0 0.217 0.216 0.228 0.215 0.232 5,620,000 1,245,360 0.2216 10.85 10.80 11.40 10.75 11.60 112,400 11.080 -6.87%
2018-09-28 0 0.233 0.233 0.236 0.228 0.234 2,190,000 503,980 0.2301 11.65 11.65 11.80 11.40 11.70 43,800 11.506 -3.32%
2018-09-27 0 0.241 0.241 0.242 0.234 0.235 630,000 147,680 0.2344 12.05 12.05 12.10 11.70 11.75 12,600 11.721 2.55%
2018-09-26 0 0.235 0.231 0.250 0.235 0.241 2,380,000 570,040 0.2395 11.75 11.55 12.50 11.75 12.05 47,600 11.976 -1.67%
2018-09-24 0 0.239 0.239 0.247 0.235 0.241 340,000 81,270 0.2390 11.95 11.95 12.35 11.75 12.05 6,800 11.951 -0.83%
2018-09-21 0 0.241 0.241 0.245 0.241 0.250 1,040,000 252,710 0.2430 12.05 12.05 12.25 12.05 12.50 20,800 12.150 0.84%
2018-09-20 0 0.239 0.233 0.242 0.225 0.250 7,100,000 1,682,050 0.2369 11.95 11.65 12.10 11.25 12.50 142,000 11.845 -2.85%
2018-09-19 0 0.246 0.246 0.249 0.246 0.249 1,100,000 272,170 0.2474 12.30 12.30 12.45 12.30 12.45 22,000 12.371 -1.60%
2018-09-18 0 0.250 0.249 0.255 0.246 0.255 1,412,000 352,680 0.2498 12.50 12.45 12.75 12.30 12.75 28,240 12.489 0.00%
2018-09-17 0 0.250 0.250 0.255 0.246 0.250 1,550,000 386,500 0.2494 12.50 12.50 12.75 12.30 12.50 31,000 12.468 0.00%
2018-09-14 0 0.250 0.250 0.255 0.249 0.270 3,260,000 822,190 0.2522 12.50 12.50 12.75 12.45 13.50 65,200 12.610 -7.41%
2018-09-13 0 0.270 0.260 0.270 0.248 0.270 1,040,000 272,940 0.2624 13.50 13.00 13.50 12.40 13.50 20,800 13.122 9.31%
2018-09-12 0 0.247 0.247 0.249 0.245 0.255 2,720,000 680,370 0.2501 12.35 12.35 12.45 12.25 12.75 54,400 12.507 1.65%
2018-09-11 0 0.243 0.240 0.242 0.240 0.260 7,540,000 1,885,800 0.2501 12.15 12.00 12.10 12.00 13.00 150,800 12.505 -4.71%
2018-09-10 0 0.255 0.255 0.260 0.255 0.270 6,380,000 1,660,100 0.2602 12.75 12.75 13.00 12.75 13.50 127,600 13.010 -8.93%
2018-09-07 0 0.280 0.270 0.280 0.270 0.285 2,900,000 804,150 0.2773 14.00 13.50 14.00 13.50 14.25 58,000 13.865 -1.75%
2018-09-06 0 0.285 0.275 0.285 0.270 0.300 2,620,000 730,000 0.2786 14.25 13.75 14.25 13.50 15.00 52,400 13.931 3.64%
2018-09-05 0 0.275 0.270 0.275 0.265 0.290 6,910,000 1,885,500 0.2729 13.75 13.50 13.75 13.25 14.50 138,200 13.643 -5.17%
2018-09-04 0 0.290 0.290 0.295 0.270 0.355 28,214,000 8,967,870 0.3179 14.50 14.50 14.75 13.50 17.75 564,280 15.893 -12.12%
2018-09-03 0 0.330 0.320 0.330 0.320 0.360 8,070,000 2,750,250 0.3408 16.50 16.00 16.50 16.00 18.00 161,400 17.040 -7.04%
2018-08-31 0 0.355 0.355 0.360 0.295 0.370 51,435,520 17,654,846 0.3432 17.75 17.75 18.00 14.75 18.50 1,028,710 17.162 10.94%
2018-08-30 0 0.320 0.315 0.320 0.248 0.325 117,476,520 30,871,458 0.2628 16.00 15.75 16.00 12.40 16.25 2,349,530 13.139 28.00%
2018-08-29 0 0.250 0.245 0.250 0.245 0.250 3,200,000 791,450 0.2473 12.50 12.25 12.50 12.25 12.50 64,000 12.366 0.00%
2018-08-28 0 0.250 0.249 0.255 0.248 0.255 1,360,000 339,810 0.2499 12.50 12.45 12.75 12.40 12.75 27,200 12.493 0.81%
2018-08-27 0 0.248 0.240 0.248 0.237 0.260 7,590,000 1,867,870 0.2461 12.40 12.00 12.40 11.85 13.00 151,800 12.305 -4.62%
2018-08-24 0 0.260 0.255 0.260 0.255 0.260 1,050,000 269,300 0.2565 13.00 12.75 13.00 12.75 13.00 21,000 12.824 0.00%
2018-08-23 0 0.260 0.255 0.260 0.255 0.265 1,727,200 446,128 0.2583 13.00 12.75 13.00 12.75 13.25 34,544 12.915 -1.89%
2018-08-22 0 0.265 0.255 0.265 0.250 0.265 3,830,000 988,350 0.2581 13.25 12.75 13.25 12.50 13.25 76,600 12.903 0.00%
2018-08-21 0 0.265 0.255 0.265 0.250 0.315 11,780,000 3,326,300 0.2824 13.25 12.75 13.25 12.50 15.75 235,600 14.118 -11.67%
2018-08-20 0 0.300 0.290 0.305 0.275 0.400 46,676,000 15,043,750 0.3223 15.00 14.50 15.25 13.75 20.00 933,520 16.115 11.11%
2018-08-17 0 0.270 0.265 0.270 0.255 0.270 8,274,000 2,169,118 0.2622 13.50 13.25 13.50 12.75 13.50 165,480 13.108 5.88%
2018-08-16 0 0.255 0.250 0.255 0.250 0.255 1,650,000 420,350 0.2548 12.75 12.50 12.75 12.50 12.75 33,000 12.738 2.00%
2018-08-15 0 0.250 0.250 0.255 0.250 0.255 3,030,000 758,900 0.2505 12.50 12.50 12.75 12.50 12.75 60,600 12.523 0.00%
2018-08-14 0 0.250 0.250 0.255 0.250 0.250 230,000 57,500 0.2500 12.50 12.50 12.75 12.50 12.50 4,600 12.500 0.00%
2018-08-13 0 0.250 0.250 0.255 0.250 0.255 894,000 224,472 0.2511 12.50 12.50 12.75 12.50 12.75 17,880 12.554 0.00%
2018-08-10 0 0.250 0.250 0.255 0.250 0.255 5,370,000 1,344,250 0.2503 12.50 12.50 12.75 12.50 12.75 107,400 12.516 -1.96%
2018-08-09 0 0.255 0.250 0.255 0.250 0.255 3,010,000 752,850 0.2501 12.75 12.50 12.75 12.50 12.75 60,200 12.506 2.00%
2018-08-08 0 0.250 0.250 0.255 0.250 0.255 1,014,000 254,534 0.2510 12.50 12.50 12.75 12.50 12.75 20,280 12.551 0.00%
2018-08-07 0 0.250 0.250 0.255 0.250 0.255 860,000 218,100 0.2536 12.50 12.50 12.75 12.50 12.75 17,200 12.680 0.00%
2018-08-06 0 0.250 0.250 0.255 0.249 0.260 475,223,200 118,983,478 0.2504 12.50 12.50 12.75 12.45 13.00 9,504,464 12.519 -1.96%
2018-08-03 0 0.255 0.250 0.255 0.247 0.255 7,040,000 1,756,230 0.2495 12.75 12.50 12.75 12.35 12.75 140,800 12.473 3.24%
2018-08-02 0 0.247 0.247 0.248 0.244 0.245 1,220,000 298,820 0.2449 12.35 12.35 12.40 12.20 12.25 24,400 12.247 -0.40%
2018-08-01 0 0.248 0.247 0.248 0.245 0.248 740,000 181,730 0.2456 12.40 12.35 12.40 12.25 12.40 14,800 12.279 0.81%
2018-07-31 0 0.246 0.244 0.248 0.246 0.248 1,220,000 300,540 0.2463 12.30 12.20 12.40 12.30 12.40 24,400 12.317 0.00%
2018-07-30 0 0.246 0.246 0.249 0.245 0.249 6,016,000 1,487,820 0.2473 12.30 12.30 12.45 12.25 12.45 120,320 12.366 -0.81%
2018-07-27 0 0.248 0.247 0.249 0.247 0.249 6,760,000 1,676,450 0.2480 12.40 12.35 12.45 12.35 12.45 135,200 12.400 0.00%
2018-07-26 0 0.248 0.247 0.248 0.246 0.248 8,860,000 2,194,010 0.2476 12.40 12.35 12.40 12.30 12.40 177,200 12.382 0.00%
2018-07-25 0 0.248 0.248 0.249 0.246 0.249 2,240,000 553,500 0.2471 12.40 12.40 12.45 12.30 12.45 44,800 12.355 1.22%
2018-07-24 0 0.245 0.245 0.246 0.245 0.245 2,410,000 590,450 0.2450 12.25 12.25 12.30 12.25 12.25 48,200 12.250 0.00%
2018-07-23 0 0.245 0.244 0.245 0.245 0.246 7,400,000 1,815,400 0.2453 12.25 12.20 12.25 12.25 12.30 148,000 12.266 -0.81%
2018-07-20 0 0.247 0.245 0.247 0.245 0.248 13,630,000 3,353,800 0.2461 12.35 12.25 12.35 12.25 12.40 272,600 12.303 0.00%
2018-07-19 0 0.247 0.247 0.248 0.243 0.250 22,458,000 5,573,650 0.2482 12.35 12.35 12.40 12.15 12.50 449,160 12.409 1.23%
2018-07-18 0 0.244 0.223 0.244 0.236 0.244 862,000 205,878 0.2388 12.20 11.15 12.20 11.80 12.20 17,240 11.942 3.39%
2018-07-17 0 0.236 0.220 0.239 0.220 0.239 380,000 86,980 0.2289 11.80 11.00 11.95 11.00 11.95 7,600 11.445 -0.42%
2018-07-16 0 0.237 0.217 0.238 0.216 0.237 194,800 44,268 0.2272 11.85 10.85 11.90 10.80 11.85 3,896 11.362 0.42%
2018-07-13 0 0.236 0.220 0.238 0.214 0.237 600,000 138,570 0.2310 11.80 11.00 11.90 10.70 11.85 12,000 11.548 2.61%
2018-07-12 0 0.230 0.230 0.235 0.215 0.230 100,000 22,490 0.2249 11.50 11.50 11.75 10.75 11.50 2,000 11.245 0.88%
2018-07-11 0 0.228 0.220 0.228 - - 0 0 - 11.40 11.00 11.40 - - 0 - 0.00%
2018-07-10 0 0.228 0.212 0.228 0.220 0.228 110,000 24,280 0.2207 11.40 10.60 11.40 11.00 11.40 2,200 11.036 0.44%
2018-07-09 0 0.227 0.210 0.228 - - 0 0 - 11.35 10.50 11.40 - - 0 - 0.00%
2018-07-06 0 0.227 0.215 0.227 0.228 0.228 10,000 2,280 0.2280 11.35 10.75 11.35 11.40 11.40 200 11.400 2.25%
2018-07-05 0 0.222 0.208 0.226 0.212 0.222 680,000 146,240 0.2151 11.10 10.40 11.30 10.60 11.10 13,600 10.753 0.00%
2018-07-04 0 0.222 0.211 0.228 0.221 0.222 760,000 168,560 0.2218 11.10 10.55 11.40 11.05 11.10 15,200 11.089 0.00%
2018-07-03 0 0.222 0.222 0.227 0.222 0.227 714,400 158,996 0.2226 11.10 11.10 11.35 11.10 11.35 14,288 11.128 -2.20%
2018-06-29 0 0.227 0.223 0.227 - - 0 0 - 11.35 11.15 11.35 - - 0 - 0.00%
2018-06-28 0 0.227 0.227 0.228 - - 0 0 - 11.35 11.35 11.40 - - 0 - 2.25%
2018-06-27 0 0.222 0.222 0.228 0.222 0.230 1,160,000 260,640 0.2247 11.10 11.10 11.40 11.10 11.50 23,200 11.234 -3.48%
2018-06-26 0 0.230 0.230 0.234 0.229 0.235 1,468,000 338,950 0.2309 11.50 11.50 11.70 11.45 11.75 29,360 11.545 -0.86%
2018-06-25 0 0.232 0.232 0.237 0.232 0.232 870,000 201,840 0.2320 11.60 11.60 11.85 11.60 11.60 17,400 11.600 0.43%
2018-06-22 0 0.231 0.231 0.235 0.231 0.231 10,000 2,310 0.2310 11.55 11.55 11.75 11.55 11.55 200 11.550 0.00%
2018-06-21 0 0.231 0.231 0.234 0.230 0.231 870,000 200,790 0.2308 11.55 11.55 11.70 11.50 11.55 17,400 11.540 -1.70%
2018-06-20 0 0.235 0.235 0.237 0.230 0.232 440,000 101,840 0.2315 11.75 11.75 11.85 11.50 11.60 8,800 11.573 1.29%
2018-06-19 0 0.232 0.230 0.240 0.232 0.234 920,000 213,810 0.2324 11.60 11.50 12.00 11.60 11.70 18,400 11.620 -0.85%
2018-06-15 0 0.234 0.233 0.240 - - 0 0 - 11.70 11.65 12.00 - - 0 - 0.00%
2018-06-14 0 0.234 0.233 0.239 0.232 0.240 470,000 110,570 0.2353 11.70 11.65 11.95 11.60 12.00 9,400 11.763 -2.09%
2018-06-13 0 0.239 0.239 0.240 0.234 0.234 100,000 23,400 0.2340 11.95 11.95 12.00 11.70 11.70 2,000 11.700 -0.42%
2018-06-12 0 0.240 0.235 0.244 0.235 0.240 970,000 231,700 0.2389 12.00 11.75 12.20 11.75 12.00 19,400 11.943 2.56%
2018-06-11 0 0.234 0.234 0.240 - - 0 0 - 11.70 11.70 12.00 - - 0 - 0.00%
2018-06-08 0 0.234 0.234 0.240 - - 0 0 - 11.70 11.70 12.00 - - 0 - 0.00%
2018-06-07 0 0.234 0.233 0.239 - - 0 0 - 11.70 11.65 11.95 - - 0 - 0.00%
2018-06-06 0 0.234 0.234 0.240 - - 0 0 - 11.70 11.70 12.00 - - 0 - 0.43%
2018-06-05 0 0.233 0.233 0.240 0.232 0.233 300,000 69,680 0.2323 11.65 11.65 12.00 11.60 11.65 6,000 11.613 -2.92%
2018-06-04 0 0.240 0.233 0.240 0.240 0.240 540,000 129,600 0.2400 12.00 11.65 12.00 12.00 12.00 10,800 12.000 3.45%
2018-06-01 0 0.232 0.232 0.240 0.232 0.235 500,000 116,340 0.2327 11.60 11.60 12.00 11.60 11.75 10,000 11.634 -2.11%
2018-05-31 0 0.237 0.237 0.243 0.232 0.237 302,000 70,908 0.2348 11.85 11.85 12.15 11.60 11.85 6,040 11.740 0.00%
2018-05-30 0 0.237 0.237 0.244 - - 0 0 - 11.85 11.85 12.20 - - 0 - 0.00%
2018-05-29 0 0.237 0.243 0.244 0.237 0.238 560,000 133,070 0.2376 11.85 12.15 12.20 11.85 11.90 11,200 11.881 -2.47%
2018-05-28 0 0.243 0.238 0.243 0.244 0.244 340,000 82,960 0.2440 12.15 11.90 12.15 12.20 12.20 6,800 12.200 0.00%
2018-05-25 0 0.243 0.236 0.244 - - 0 0 - 12.15 11.80 12.20 - - 0 - 0.00%
2018-05-24 0 0.243 0.236 0.244 0.239 0.239 160,000 38,280 0.2393 12.15 11.80 12.20 11.95 11.95 3,200 11.963 0.83%
2018-05-23 0 0.241 0.239 0.243 - - 0 0 - 12.05 11.95 12.15 - - 0 - 0.00%
2018-05-21 0 0.241 0.234 0.243 0.240 0.241 330,000 79,230 0.2401 12.05 11.70 12.15 12.00 12.05 6,600 12.005 0.84%
2018-05-18 0 0.239 0.234 0.239 0.239 0.240 200,000 47,970 0.2399 11.95 11.70 11.95 11.95 12.00 4,000 11.993 0.42%
2018-05-17 0 0.238 0.238 0.240 0.233 0.238 414,000 97,006 0.2343 11.90 11.90 12.00 11.65 11.90 8,280 11.716 0.00%
2018-05-16 0 0.238 0.236 0.238 0.238 0.243 330,000 79,040 0.2395 11.90 11.80 11.90 11.90 12.15 6,600 11.976 -2.06%
2018-05-15 0 0.243 0.238 0.243 - - 0 0 - 12.15 11.90 12.15 - - 0 - -0.82%
2018-05-14 0 0.245 0.239 0.245 0.234 0.245 120,000 29,190 0.2433 12.25 11.95 12.25 11.70 12.25 2,400 12.163 3.81%
2018-05-11 0 0.236 0.236 0.243 0.234 0.234 80,000 18,720 0.2340 11.80 11.80 12.15 11.70 11.70 1,600 11.700 -4.07%
2018-05-10 0 0.246 0.238 0.246 0.243 0.246 600,000 146,360 0.2439 12.30 11.90 12.30 12.15 12.30 12,000 12.197 1.23%
2018-05-09 0 0.243 0.243 0.244 0.237 0.237 30,000 7,110 0.2370 12.15 12.15 12.20 11.85 11.85 600 11.850 0.41%
2018-05-08 0 0.242 0.236 0.242 0.237 0.242 250,000 59,720 0.2389 12.10 11.80 12.10 11.85 12.10 5,000 11.944 -1.22%
2018-05-07 0 0.245 0.238 0.245 0.240 0.246 824,000 199,862 0.2426 12.25 11.90 12.25 12.00 12.30 16,480 12.128 3.81%
2018-05-04 0 0.236 0.242 0.243 0.236 0.243 240,000 58,010 0.2417 11.80 12.10 12.15 11.80 12.15 4,800 12.085 -1.67%
2018-05-03 0 0.240 0.234 0.240 0.240 0.242 400,000 96,320 0.2408 12.00 11.70 12.00 12.00 12.10 8,000 12.040 -0.83%
2018-05-02 0 0.242 0.239 0.243 0.239 0.242 1,040,000 251,050 0.2414 12.10 11.95 12.15 11.95 12.10 20,800 12.070 1.26%
2018-04-30 0 0.239 0.230 0.240 0.239 0.239 10,000 2,390 0.2390 11.95 11.50 12.00 11.95 11.95 200 11.950 0.00%
2018-04-27 0 0.239 0.239 0.240 - - 0 0 - 11.95 11.95 12.00 - - 0 - 2.58%
2018-04-26 0 0.233 0.233 0.237 0.232 0.232 190,000 44,080 0.2320 11.65 11.65 11.85 11.60 11.60 3,800 11.600 -1.69%
2018-04-25 0 0.237 0.233 0.238 0.235 0.239 710,000 167,940 0.2365 11.85 11.65 11.90 11.75 11.95 14,200 11.827 -1.25%
2018-04-24 0 0.240 0.232 0.242 0.232 0.240 250,000 58,400 0.2336 12.00 11.60 12.10 11.60 12.00 5,000 11.680 1.27%
2018-04-23 0 0.237 0.237 0.238 0.231 0.234 442,000 102,658 0.2323 11.85 11.85 11.90 11.55 11.70 8,840 11.613 -0.84%
2018-04-20 0 0.239 0.234 0.239 0.238 0.239 70,000 16,680 0.2383 11.95 11.70 11.95 11.90 11.95 1,400 11.914 0.00%
2018-04-19 0 0.239 0.232 0.239 - - 0 0 - 11.95 11.60 11.95 - - 0 - 0.00%
2018-04-18 0 0.239 0.235 0.239 0.232 0.239 552,000 129,010 0.2337 11.95 11.75 11.95 11.60 11.95 11,040 11.686 0.42%
2018-04-17 0 0.238 0.234 0.238 0.238 0.241 170,000 40,520 0.2384 11.90 11.70 11.90 11.90 12.05 3,400 11.918 0.00%
2018-04-16 0 0.238 0.237 0.238 0.234 0.239 1,626,000 387,634 0.2384 11.90 11.85 11.90 11.70 11.95 32,520 11.920 -0.42%
2018-04-13 0 0.239 0.236 0.239 0.220 0.239 2,690,000 624,700 0.2322 11.95 11.80 11.95 11.00 11.95 53,800 11.612 0.00%
2018-04-12 0 0.239 0.239 0.245 0.238 0.238 120,000 28,560 0.2380 11.95 11.95 12.25 11.90 11.90 2,400 11.900 -0.83%
2018-04-11 0 0.241 0.239 0.245 - - 0 0 - 12.05 11.95 12.25 - - 0 - 0.00%
2018-04-10 0 0.241 0.240 0.245 0.241 0.242 50,000 12,080 0.2416 12.05 12.00 12.25 12.05 12.10 1,000 12.080 0.42%
2018-04-09 0 0.240 0.239 0.246 0.240 0.245 6,500,000 1,585,000 0.2438 12.00 11.95 12.30 12.00 12.25 130,000 12.192 0.00%
2018-04-06 0 0.240 0.240 0.245 0.240 0.240 190,000 45,600 0.2400 12.00 12.00 12.25 12.00 12.00 3,800 12.000 0.42%
2018-04-04 0 0.239 0.239 0.243 0.239 0.241 560,000 134,310 0.2398 11.95 11.95 12.15 11.95 12.05 11,200 11.992 -2.45%
2018-04-03 0 0.245 0.240 0.247 0.239 0.245 1,190,000 287,550 0.2416 12.25 12.00 12.35 11.95 12.25 23,800 12.082 2.08%
2018-03-29 0 0.240 0.239 0.240 0.235 0.240 50,000 11,900 0.2380 12.00 11.95 12.00 11.75 12.00 1,000 11.900 0.00%
2018-03-28 0 0.240 0.237 0.242 0.236 0.242 1,800,000 430,240 0.2390 12.00 11.85 12.10 11.80 12.10 36,000 11.951 -1.64%
2018-03-27 0 0.244 0.244 0.247 - - 20,000 4,900 0.2450 12.20 12.20 12.35 - - 400 12.250 1.67%
2018-03-26 0 0.240 0.240 0.245 0.240 0.242 650,000 156,580 0.2409 12.00 12.00 12.25 12.00 12.10 13,000 12.045 0.42%
2018-03-23 0 0.239 0.239 0.243 0.238 0.245 1,030,000 247,900 0.2407 11.95 11.95 12.15 11.90 12.25 20,600 12.034 -2.45%
2018-03-22 0 0.245 0.242 0.247 0.242 0.247 750,000 184,600 0.2461 12.25 12.10 12.35 12.10 12.35 15,000 12.307 -0.81%
2018-03-21 0 0.247 0.241 0.247 0.246 0.249 350,000 86,500 0.2471 12.35 12.05 12.35 12.30 12.45 7,000 12.357 1.23%
2018-03-20 0 0.244 0.244 0.246 - - 40,000 9,760 0.2440 12.20 12.20 12.30 - - 800 12.200 0.00%
2018-03-19 0 0.244 0.244 0.247 0.242 0.250 630,000 156,870 0.2490 12.20 12.20 12.35 12.10 12.50 12,600 12.450 0.00%
2018-03-16 0 0.244 0.240 0.249 0.240 0.244 1,084,560 263,442 0.2429 12.20 12.00 12.45 12.00 12.20 21,691 12.145 1.67%
2018-03-15 0 0.240 0.240 0.242 0.240 0.243 90,000 21,660 0.2407 12.00 12.00 12.10 12.00 12.15 1,800 12.033 -0.41%
2018-03-14 0 0.241 0.241 0.244 0.240 0.242 650,000 156,710 0.2411 12.05 12.05 12.20 12.00 12.10 13,000 12.055 -1.23%
2018-03-13 0 0.244 0.243 0.245 0.241 0.245 830,000 201,330 0.2426 12.20 12.15 12.25 12.05 12.25 16,600 12.128 0.00%
2018-03-12 0 0.244 0.244 0.247 0.242 0.247 2,520,000 613,970 0.2436 12.20 12.20 12.35 12.10 12.35 50,400 12.182 -2.01%
2018-03-09 0 0.249 0.247 0.249 0.246 0.249 210,000 52,020 0.2477 12.45 12.35 12.45 12.30 12.45 4,200 12.386 0.00%
2018-03-08 0 0.249 0.245 0.250 - - 0 0 - 12.45 12.25 12.50 - - 0 - 0.00%
2018-03-07 0 0.249 0.246 0.250 0.245 0.249 410,000 101,480 0.2475 12.45 12.30 12.50 12.25 12.45 8,200 12.376 1.63%
2018-03-06 0 0.245 0.245 0.248 0.244 0.246 250,000 61,180 0.2447 12.25 12.25 12.40 12.20 12.30 5,000 12.236 -0.41%
2018-03-05 0 0.246 0.246 0.249 0.246 0.247 556,000 137,060 0.2465 12.30 12.30 12.45 12.30 12.35 11,120 12.326 -1.20%
2018-03-02 0 0.249 0.248 0.250 0.246 0.249 950,000 235,450 0.2478 12.45 12.40 12.50 12.30 12.45 19,000 12.392 0.40%
2018-03-01 0 0.248 0.248 0.250 0.246 0.250 2,110,000 522,080 0.2474 12.40 12.40 12.50 12.30 12.50 42,200 12.372 -0.80%
2018-02-28 0 0.250 0.249 0.250 0.249 0.250 836,000 208,912 0.2499 12.50 12.45 12.50 12.45 12.50 16,720 12.495 0.00%
2018-02-27 0 0.250 0.249 0.250 0.250 0.255 2,380,000 597,400 0.2510 12.50 12.45 12.50 12.50 12.75 47,600 12.550 -1.96%
2018-02-26 0 0.255 0.250 0.255 0.249 0.255 6,700,000 1,691,950 0.2525 12.75 12.50 12.75 12.45 12.75 134,000 12.626 2.00%
2018-02-23 0 0.250 0.249 0.255 0.249 0.250 1,440,000 359,880 0.2499 12.50 12.45 12.75 12.45 12.50 28,800 12.496 0.00%
2018-02-22 0 0.250 0.250 0.255 0.250 0.255 393,200 99,524 0.2531 12.50 12.50 12.75 12.50 12.75 7,864 12.656 0.00%
2018-02-21 0 0.250 0.250 0.255 0.249 0.255 51,946,400 12,985,968 0.2500 12.50 12.50 12.75 12.45 12.75 1,038,928 12.499 0.00%
2018-02-20 0 0.250 0.250 0.255 0.250 0.260 2,322,000 590,580 0.2543 12.50 12.50 12.75 12.50 13.00 46,440 12.717 -1.96%
2018-02-15 0 0.255 0.255 0.260 0.255 0.260 5,630,000 1,435,850 0.2550 12.75 12.75 13.00 12.75 13.00 112,600 12.752 2.00%
2018-02-14 0 0.250 0.250 0.260 0.250 0.260 2,840,000 728,000 0.2563 12.50 12.50 13.00 12.50 13.00 56,800 12.817 0.00%
2018-02-13 0 0.250 0.250 0.255 0.250 0.275 12,810,000 3,331,350 0.2601 12.50 12.50 12.75 12.50 13.75 256,200 13.003 -1.96%
2018-02-12 0 0.255 0.248 0.260 0.249 0.255 340,000 86,400 0.2541 12.75 12.40 13.00 12.45 12.75 6,800 12.706 2.41%
2018-02-09 0 0.249 0.248 0.249 0.246 0.250 1,160,800 288,613 0.2486 12.45 12.40 12.45 12.30 12.50 23,216 12.432 -0.40%
2018-02-08 0 0.250 0.250 0.265 0.250 0.250 200,000 50,000 0.2500 12.50 12.50 13.25 12.50 12.50 4,000 12.500 0.00%
2018-02-07 0 0.250 0.250 0.255 0.248 0.255 1,110,000 277,170 0.2497 12.50 12.50 12.75 12.40 12.75 22,200 12.485 0.00%
2018-02-06 0 0.250 0.250 0.255 0.249 0.260 1,332,800 336,588 0.2525 12.50 12.50 12.75 12.45 13.00 26,656 12.627 -3.85%
2018-02-05 0 0.260 0.260 0.265 0.260 0.260 6,250,000 1,625,000 0.2600 13.00 13.00 13.25 13.00 13.00 125,000 13.000 0.00%
2018-02-02 0 0.260 0.260 0.265 0.260 0.265 5,804,000 1,510,200 0.2602 13.00 13.00 13.25 13.00 13.25 116,080 13.010 0.00%
2018-02-01 0 0.260 0.260 0.265 0.255 0.265 2,460,000 639,400 0.2599 13.00 13.00 13.25 12.75 13.25 49,200 12.996 0.00%
2018-01-31 0 0.260 0.260 0.270 0.260 0.265 1,650,000 432,550 0.2622 13.00 13.00 13.50 13.00 13.25 33,000 13.108 -3.70%
2018-01-30 0 0.270 0.270 0.275 0.270 0.275 1,900,000 519,300 0.2733 13.50 13.50 13.75 13.50 13.75 38,000 13.666 -1.82%
2018-01-29 0 0.275 0.270 0.275 0.260 0.275 3,020,000 806,900 0.2672 13.75 13.50 13.75 13.00 13.75 60,400 13.359 1.85%
2018-01-26 0 0.270 0.265 0.270 0.255 0.270 6,024,400 1,608,652 0.2670 13.50 13.25 13.50 12.75 13.50 120,488 13.351 0.00%
2018-01-25 0 0.270 0.260 0.270 0.260 0.270 2,162,000 568,280 0.2628 13.50 13.00 13.50 13.00 13.50 43,240 13.142 1.89%
2018-01-24 0 0.265 0.265 0.270 0.260 0.270 3,054,000 803,092 0.2630 13.25 13.25 13.50 13.00 13.50 61,080 13.148 -1.85%
2018-01-23 0 0.270 0.260 0.270 0.260 0.280 5,430,000 1,463,450 0.2695 13.50 13.00 13.50 13.00 14.00 108,600 13.476 -3.57%
2018-01-22 0 0.280 0.275 0.280 0.265 0.290 25,193,600 7,037,502 0.2793 14.00 13.75 14.00 13.25 14.50 503,872 13.967 5.66%
2018-01-19 0 0.265 0.260 0.265 0.260 0.270 7,214,000 1,910,650 0.2649 13.25 13.00 13.25 13.00 13.50 144,280 13.243 0.00%
2018-01-18 0 0.265 0.255 0.270 0.255 0.265 4,320,000 1,129,850 0.2615 13.25 12.75 13.50 12.75 13.25 86,400 13.077 1.92%
2018-01-17 0 0.260 0.250 0.260 0.250 0.270 9,522,000 2,458,896 0.2582 13.00 12.50 13.00 12.50 13.50 190,440 12.912 4.00%
2018-01-16 0 0.250 0.250 0.255 0.250 0.255 1,330,000 333,100 0.2505 12.50 12.50 12.75 12.50 12.75 26,600 12.523 0.00%
2018-01-15 0 0.250 0.245 0.250 0.250 0.250 500,000 125,000 0.2500 12.50 12.25 12.50 12.50 12.50 10,000 12.500 0.00%
2018-01-12 0 0.250 0.245 0.255 0.243 0.250 1,020,000 250,990 0.2461 12.50 12.25 12.75 12.15 12.50 20,400 12.303 0.00%
2018-01-11 0 0.250 0.243 0.250 0.242 0.250 404,000 98,718 0.2444 12.50 12.15 12.50 12.10 12.50 8,080 12.218 2.88%
2018-01-10 0 0.243 0.243 0.248 0.243 0.244 350,000 85,120 0.2432 12.15 12.15 12.40 12.15 12.20 7,000 12.160 -0.41%
2018-01-09 0 0.244 0.244 0.250 0.242 0.244 554,000 134,828 0.2434 12.20 12.20 12.50 12.10 12.20 11,080 12.169 -0.81%
2018-01-08 0 0.246 0.246 0.248 - - 0 0 - 12.30 12.30 12.40 - - 0 - 0.00%
2018-01-05 0 0.246 0.246 0.248 - - 0 0 - 12.30 12.30 12.40 - - 0 - 0.41%
2018-01-04 0 0.245 0.245 0.249 0.244 0.248 586,480 145,042 0.2473 12.25 12.25 12.45 12.20 12.40 11,730 12.365 -1.21%
2018-01-03 0 0.248 0.246 0.249 0.243 0.248 2,710,000 670,810 0.2475 12.40 12.30 12.45 12.15 12.40 54,200 12.377 -0.80%
2018-01-02 0 0.250 0.247 0.250 0.247 0.250 1,340,000 331,880 0.2477 12.50 12.35 12.50 12.35 12.50 26,800 12.384 1.21%
2017-12-29 0 0.247 0.247 0.250 0.242 0.248 1,450,000 354,570 0.2445 12.35 12.35 12.50 12.10 12.40 29,000 12.227 -3.14%
2017-12-28 0 0.255 0.255 0.265 0.243 0.265 6,950,000 1,774,590 0.2553 12.75 12.75 13.25 12.15 13.25 139,000 12.767 5.37%
2017-12-27 0 0.242 0.242 0.250 0.242 0.248 280,000 68,600 0.2450 12.10 12.10 12.50 12.10 12.40 5,600 12.250 -3.20%
2017-12-22 0 0.250 0.248 0.250 0.249 0.255 420,000 104,950 0.2499 12.50 12.40 12.50 12.45 12.75 8,400 12.494 1.21%
2017-12-21 0 0.247 0.240 0.255 - - 0 0 - 12.35 12.00 12.75 - - 0 - 0.00%
2017-12-20 0 0.247 0.247 0.250 0.246 0.246 200,000 49,200 0.2460 12.35 12.35 12.50 12.30 12.30 4,000 12.300 0.41%
2017-12-19 0 0.246 0.246 0.255 0.246 0.250 67,805,200 16,948,240 0.2500 12.30 12.30 12.75 12.30 12.50 1,356,104 12.498 -1.60%
2017-12-18 0 0.250 0.247 0.250 0.250 0.250 200,000 50,000 0.2500 12.50 12.35 12.50 12.50 12.50 4,000 12.500 0.00%
2017-12-15 0 0.250 0.246 0.250 0.245 0.255 1,410,000 351,830 0.2495 12.50 12.30 12.50 12.25 12.75 28,200 12.476 2.04%
2017-12-14 0 0.245 0.245 0.250 0.245 0.245 10,000 2,450 0.2450 12.25 12.25 12.50 12.25 12.25 200 12.250 -2.00%
2017-12-13 0 0.250 0.245 0.255 0.250 0.250 100,000 25,000 0.2500 12.50 12.25 12.75 12.50 12.50 2,000 12.500 0.00%
2017-12-12 0 0.250 0.245 0.250 0.249 0.255 1,350,000 340,580 0.2523 12.50 12.25 12.50 12.45 12.75 27,000 12.614 1.63%
2017-12-11 0 0.246 0.246 0.249 0.245 0.245 38,000 9,270 0.2439 12.30 12.30 12.45 12.25 12.25 760 12.197 -1.20%
2017-12-08 0 0.249 0.243 0.250 0.240 0.249 1,210,000 295,990 0.2446 12.45 12.15 12.50 12.00 12.45 24,200 12.231 4.62%
2017-12-07 0 0.238 0.238 0.245 0.238 0.247 2,511,600 610,246 0.2430 11.90 11.90 12.25 11.90 12.35 50,232 12.149 -2.86%
2017-12-06 0 0.245 0.240 0.249 0.245 0.245 200,000 49,000 0.2450 12.25 12.00 12.45 12.25 12.25 4,000 12.250 -2.00%
2017-12-05 0 0.250 0.238 0.250 0.250 0.250 500,000 125,000 0.2500 12.50 11.90 12.50 12.50 12.50 10,000 12.500 0.40%
2017-12-04 0 0.249 0.249 0.250 0.247 0.250 3,260,000 811,180 0.2488 12.45 12.45 12.50 12.35 12.50 65,200 12.441 -0.40%
2017-12-01 0 0.250 0.240 0.250 0.250 0.250 1,080,000 270,000 0.2500 12.50 12.00 12.50 12.50 12.50 21,600 12.500 0.00%
2017-11-30 0 0.250 0.240 0.250 0.247 0.250 1,128,000 281,200 0.2493 12.50 12.00 12.50 12.35 12.50 22,560 12.465 2.04%
2017-11-29 0 0.245 0.245 0.249 0.245 0.245 78,400 19,023 0.2426 12.25 12.25 12.45 12.25 12.25 1,568 12.132 0.00%
2017-11-28 0 0.245 0.245 0.249 0.242 0.248 248,560 60,961 0.2453 12.25 12.25 12.45 12.10 12.40 4,971 12.263 -1.61%
2017-11-27 0 0.249 0.240 0.249 - - 0 0 - 12.45 12.00 12.45 - - 0 - 0.00%
2017-11-24 0 0.249 0.248 0.249 0.248 0.249 128,000 31,684 0.2475 12.45 12.40 12.45 12.40 12.45 2,560 12.377 -0.40%
2017-11-23 0 0.250 0.247 0.250 0.247 0.250 330,000 81,640 0.2474 12.50 12.35 12.50 12.35 12.50 6,600 12.370 0.00%
2017-11-22 0 0.250 0.249 0.250 0.247 0.250 460,000 114,210 0.2483 12.50 12.45 12.50 12.35 12.50 9,200 12.414 0.00%
2017-11-21 0 0.250 0.248 0.255 0.248 0.250 1,316,000 328,714 0.2498 12.50 12.40 12.75 12.40 12.50 26,320 12.489 0.00%
2017-11-20 0 0.250 0.248 0.250 - - 0 0 - 12.50 12.40 12.50 - - 0 - 0.00%
2017-11-17 0 0.250 0.248 0.250 0.246 0.250 2,070,000 512,800 0.2477 12.50 12.40 12.50 12.30 12.50 41,400 12.386 0.00%
2017-11-16 0 0.250 0.250 0.255 0.247 0.255 330,000 82,630 0.2504 12.50 12.50 12.75 12.35 12.75 6,600 12.520 0.00%
2017-11-15 0 0.250 0.248 0.255 - - 0 0 - 12.50 12.40 12.75 - - 0 - 0.00%
2017-11-14 0 0.250 0.250 0.255 0.248 0.250 1,400,000 349,520 0.2497 12.50 12.50 12.75 12.40 12.50 28,000 12.483 0.00%
2017-11-13 0 0.250 0.250 0.255 0.248 0.255 2,920,000 734,800 0.2516 12.50 12.50 12.75 12.40 12.75 58,400 12.582 0.00%
2017-11-10 0 0.250 0.247 0.255 0.247 0.250 3,960,000 983,470 0.2484 12.50 12.35 12.75 12.35 12.50 79,200 12.418 0.00%
2017-11-09 0 0.250 0.250 0.255 0.246 0.250 4,904,800 1,219,826 0.2487 12.50 12.50 12.75 12.30 12.50 98,096 12.435 0.40%
2017-11-08 0 0.249 0.246 0.250 0.246 0.250 2,926,000 726,140 0.2482 12.45 12.30 12.50 12.30 12.50 58,520 12.408 0.40%
2017-11-07 0 0.248 0.248 0.250 0.248 0.255 4,394,320 1,098,025 0.2499 12.40 12.40 12.50 12.40 12.75 87,886 12.494 0.00%
2017-11-06 0 0.248 0.248 0.250 0.248 0.250 440,000 109,720 0.2494 12.40 12.40 12.50 12.40 12.50 8,800 12.468 0.00%
2017-11-03 0 0.248 0.248 0.250 0.246 0.248 1,454,400 359,386 0.2471 12.40 12.40 12.50 12.30 12.40 29,088 12.355 -0.40%
2017-11-02 0 0.249 0.249 0.250 0.248 0.255 306,000 76,380 0.2496 12.45 12.45 12.50 12.40 12.75 6,120 12.480 -2.35%
2017-11-01 0 0.255 0.248 0.255 0.250 0.255 5,930,000 1,510,500 0.2547 12.75 12.40 12.75 12.50 12.75 118,600 12.736 2.00%
2017-10-31 0 0.250 0.247 0.250 0.250 0.255 12,230,000 3,081,950 0.2520 12.50 12.35 12.50 12.50 12.75 244,600 12.600 0.00%
2017-10-30 0 0.250 0.247 0.250 0.250 0.250 60,000 15,000 0.2500 12.50 12.35 12.50 12.50 12.50 1,200 12.500 1.21%
2017-10-27 0 0.247 0.247 0.249 0.246 0.250 11,420,000 2,852,580 0.2498 12.35 12.35 12.45 12.30 12.50 228,400 12.489 -1.20%
2017-10-26 0 0.250 0.245 0.250 0.250 0.250 30,000 7,500 0.2500 12.50 12.25 12.50 12.50 12.50 600 12.500 1.63%
2017-10-25 0 0.246 0.245 0.250 0.246 0.247 14,150,000 3,489,400 0.2466 12.30 12.25 12.50 12.30 12.35 283,000 12.330 0.00%
2017-10-24 0 0.246 0.246 0.250 0.246 0.247 4,122,880 1,017,991 0.2469 12.30 12.30 12.50 12.30 12.35 82,458 12.346 -0.81%
2017-10-23 0 0.248 0.248 0.255 0.248 0.250 1,830,000 454,400 0.2483 12.40 12.40 12.75 12.40 12.50 36,600 12.415 -2.75%
2017-10-20 0 0.255 0.248 0.255 0.250 0.255 270,000 67,600 0.2504 12.75 12.40 12.75 12.50 12.75 5,400 12.519 0.00%
2017-10-19 0 0.255 0.250 0.255 - - 0 0 - 12.75 12.50 12.75 - - 0 - 0.00%
2017-10-18 0 0.255 0.248 0.255 0.246 0.255 1,850,000 470,880 0.2545 12.75 12.40 12.75 12.30 12.75 37,000 12.726 2.00%
2017-10-17 0 0.250 0.247 0.250 - - 0 0 - 12.50 12.35 12.50 - - 0 - 0.00%
2017-10-16 0 0.250 0.248 0.250 0.247 0.250 988,000 245,490 0.2485 12.50 12.40 12.50 12.35 12.50 19,760 12.424 0.00%
2017-10-13 0 0.250 0.249 0.250 0.250 0.250 200,000 50,000 0.2500 12.50 12.45 12.50 12.50 12.50 4,000 12.500 0.00%
2017-10-12 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 12.50 12.50 12.75 12.50 12.50 2,000 12.500 -1.96%
2017-10-11 0 0.255 0.250 0.255 0.250 0.255 510,000 128,050 0.2511 12.75 12.50 12.75 12.50 12.75 10,200 12.554 0.00%
2017-10-10 0 0.255 0.250 0.255 0.250 0.255 360,000 91,100 0.2531 12.75 12.50 12.75 12.50 12.75 7,200 12.653 2.00%
2017-10-09 0 0.250 0.249 0.255 0.249 0.250 799,120 199,517 0.2497 12.50 12.45 12.75 12.45 12.50 15,982 12.484 0.40%
2017-10-06 0 0.249 0.248 0.255 0.248 0.255 15,390,000 3,869,920 0.2515 12.45 12.40 12.75 12.40 12.75 307,800 12.573 0.00%
2017-10-04 0 0.249 0.247 0.249 0.248 0.249 320,000 79,380 0.2481 12.45 12.35 12.45 12.40 12.45 6,400 12.403 -0.40%
2017-10-03 0 0.250 0.246 0.250 0.246 0.250 116,000 28,826 0.2485 12.50 12.30 12.50 12.30 12.50 2,320 12.425 1.63%
2017-09-29 0 0.246 0.246 0.250 0.246 0.246 80,000 19,680 0.2460 12.30 12.30 12.50 12.30 12.30 1,600 12.300 0.41%
2017-09-28 0 0.245 0.245 0.250 0.240 0.246 1,110,000 269,950 0.2432 12.25 12.25 12.50 12.00 12.30 22,200 12.160 -1.21%
2017-09-27 0 0.248 0.248 0.250 0.248 0.250 660,000 164,480 0.2492 12.40 12.40 12.50 12.40 12.50 13,200 12.461 0.00%
2017-09-26 0 0.248 0.248 0.250 0.245 0.250 2,340,000 579,360 0.2476 12.40 12.40 12.50 12.25 12.50 46,800 12.379 1.22%
2017-09-25 0 0.245 0.241 0.249 0.245 0.250 2,440,000 604,750 0.2478 12.25 12.05 12.45 12.25 12.50 48,800 12.392 -3.92%
2017-09-22 0 0.255 0.250 0.255 0.250 0.255 2,480,000 627,000 0.2528 12.75 12.50 12.75 12.50 12.75 49,600 12.641 0.00%
2017-09-21 0 0.255 0.250 0.255 0.255 0.255 1,530,000 390,150 0.2550 12.75 12.50 12.75 12.75 12.75 30,600 12.750 2.00%
2017-09-20 0 0.250 0.249 0.255 0.248 0.255 920,000 232,920 0.2532 12.50 12.45 12.75 12.40 12.75 18,400 12.659 0.00%
2017-09-19 0 0.250 0.249 0.255 0.249 0.255 4,330,800 1,081,422 0.2497 12.50 12.45 12.75 12.45 12.75 86,616 12.485 0.00%
2017-09-18 0 0.250 0.250 0.255 0.250 0.255 2,160,000 545,400 0.2525 12.50 12.50 12.75 12.50 12.75 43,200 12.625 0.00%
2017-09-15 0 0.250 0.250 0.255 0.250 0.255 3,430,000 870,900 0.2539 12.50 12.50 12.75 12.50 12.75 68,600 12.695 -1.96%
2017-09-14 0 0.255 0.255 0.260 0.247 0.255 42,158,000 10,542,820 0.2501 12.75 12.75 13.00 12.35 12.75 843,160 12.504 2.41%
2017-09-13 0 0.249 0.248 0.250 0.247 0.255 1,460,000 364,190 0.2494 12.45 12.40 12.50 12.35 12.75 29,200 12.472 0.00%
2017-09-12 0 0.249 0.247 0.249 0.248 0.250 2,438,800 607,647 0.2492 12.45 12.35 12.45 12.40 12.50 48,776 12.458 -0.40%
2017-09-11 0 0.250 0.248 0.250 0.248 0.250 1,160,000 289,210 0.2493 12.50 12.40 12.50 12.40 12.50 23,200 12.466 0.00%
2017-09-08 0 0.250 0.248 0.250 0.248 0.250 10,450,000 2,601,640 0.2490 12.50 12.40 12.50 12.40 12.50 209,000 12.448 0.00%
2017-09-07 0 0.250 0.249 0.255 0.248 0.250 770,000 192,160 0.2496 12.50 12.45 12.75 12.40 12.50 15,400 12.478 0.81%
2017-09-06 0 0.248 0.248 0.250 0.247 0.248 400,000 99,000 0.2475 12.40 12.40 12.50 12.35 12.40 8,000 12.375 -0.80%
2017-09-05 0 0.250 0.248 0.255 0.248 0.250 1,080,000 269,080 0.2491 12.50 12.40 12.75 12.40 12.50 21,600 12.457 0.40%
2017-09-04 0 0.249 0.249 0.255 0.245 0.255 10,350,000 2,598,490 0.2511 12.45 12.45 12.75 12.25 12.75 207,000 12.553 0.40%
2017-09-01 0 0.248 0.248 0.250 0.248 0.255 2,460,000 613,600 0.2494 12.40 12.40 12.50 12.40 12.75 49,200 12.472 -2.75%
2017-08-31 0 0.255 0.250 0.255 0.248 0.255 22,720,000 5,754,130 0.2533 12.75 12.50 12.75 12.40 12.75 454,400 12.663 0.00%
2017-08-30 0 0.255 0.250 0.255 0.250 0.255 4,350,000 1,107,786 0.2547 12.75 12.50 12.75 12.50 12.75 87,000 12.733 0.00%
2017-08-29 0 0.255 0.250 0.260 0.248 0.255 9,960,000 2,494,260 0.2504 12.75 12.50 13.00 12.40 12.75 199,200 12.521 0.00%
2017-08-28 0 0.255 0.248 0.255 - - 0 0 - 12.75 12.40 12.75 - - 0 - 0.00%
2017-08-25 0 0.255 0.246 0.255 0.250 0.255 440,000 111,350 0.2531 12.75 12.30 12.75 12.50 12.75 8,800 12.653 0.00%
2017-08-24 0 0.255 0.246 0.260 0.250 0.255 12,342,800 3,145,030 0.2548 12.75 12.30 13.00 12.50 12.75 246,856 12.740 0.00%
2017-08-22 0 0.255 0.250 0.255 0.255 0.255 30,000 7,650 0.2550 12.75 12.50 12.75 12.75 12.75 600 12.750 0.00%
2017-08-21 0 0.255 0.241 0.260 0.250 0.255 8,740,000 2,188,600 0.2504 12.75 12.05 13.00 12.50 12.75 174,800 12.521 2.41%
2017-08-18 0 0.249 0.249 0.250 0.240 0.245 1,450,000 351,750 0.2426 12.45 12.45 12.50 12.00 12.25 29,000 12.129 1.63%
2017-08-17 0 0.245 0.240 0.250 0.245 0.245 360,000 88,200 0.2450 12.25 12.00 12.50 12.25 12.25 7,200 12.250 0.00%
2017-08-16 0 0.245 0.241 0.250 - - 0 0 - 12.25 12.05 12.50 - - 0 - 0.00%
2017-08-15 0 0.245 0.245 0.250 0.245 0.245 980,000 240,100 0.2450 12.25 12.25 12.50 12.25 12.25 19,600 12.250 0.00%
2017-08-14 0 0.245 0.245 0.248 0.245 0.245 140,000 34,300 0.2450 12.25 12.25 12.40 12.25 12.25 2,800 12.250 -1.21%
2017-08-11 0 0.248 0.245 0.250 0.248 0.248 470,000 116,200 0.2472 12.40 12.25 12.50 12.40 12.40 9,400 12.362 0.00%
2017-08-10 0 0.248 0.248 0.250 0.248 0.250 924,000 229,400 0.2483 12.40 12.40 12.50 12.40 12.50 18,480 12.413 -2.75%
2017-08-09 0 0.255 0.247 0.255 0.247 0.255 1,480,000 367,990 0.2486 12.75 12.35 12.75 12.35 12.75 29,600 12.432 2.82%
2017-08-08 0 0.248 0.248 0.250 0.245 0.255 4,880,000 1,220,280 0.2501 12.40 12.40 12.50 12.25 12.75 97,600 12.503 -2.75%
2017-08-07 0 0.255 0.250 0.255 0.250 0.260 1,742,400 438,768 0.2518 12.75 12.50 12.75 12.50 13.00 34,848 12.591 0.00%
2017-08-04 0 0.255 0.255 0.260 0.255 0.260 1,290,000 329,350 0.2553 12.75 12.75 13.00 12.75 13.00 25,800 12.766 -1.92%
2017-08-03 0 0.260 0.255 0.260 0.260 0.265 3,950,480 1,029,167 0.2605 13.00 12.75 13.00 13.00 13.25 79,010 13.026 -1.89%
2017-08-02 0 0.265 0.260 0.270 0.265 0.270 3,150,000 837,550 0.2659 13.25 13.00 13.50 13.25 13.50 63,000 13.294 -1.85%
2017-08-01 0 0.270 0.270 0.275 0.250 0.275 36,096,000 9,633,548 0.2669 13.50 13.50 13.75 12.50 13.75 721,920 13.344 8.43%
2017-07-31 0 0.249 0.248 0.255 0.248 0.255 5,500,000 1,380,310 0.2510 12.45 12.40 12.75 12.40 12.75 110,000 12.548 -0.40%
2017-07-28 0 0.250 0.250 0.260 0.248 0.260 6,990,000 1,757,070 0.2514 12.50 12.50 13.00 12.40 13.00 139,800 12.568 -3.85%
2017-07-27 0 0.260 0.248 0.260 0.247 0.260 2,668,000 673,310 0.2524 13.00 12.40 13.00 12.35 13.00 53,360 12.618 4.00%
2017-07-26 0 0.250 0.246 0.250 0.246 0.260 3,396,400 850,816 0.2505 12.50 12.30 12.50 12.30 13.00 67,928 12.525 0.00%
2017-07-25 0 0.250 0.250 0.260 0.248 0.260 4,669,200 1,174,298 0.2515 12.50 12.50 13.00 12.40 13.00 93,384 12.575 0.00%
2017-07-24 0 0.250 0.248 0.255 0.248 0.255 4,570,000 1,138,100 0.2490 12.50 12.40 12.75 12.40 12.75 91,400 12.452 0.00%
2017-07-21 0 0.250 0.250 0.260 0.250 0.260 3,860,000 976,000 0.2528 12.50 12.50 13.00 12.50 13.00 77,200 12.642 -1.96%
2017-07-20 0 0.255 0.249 0.255 0.249 0.255 2,260,000 564,766 0.2499 12.75 12.45 12.75 12.45 12.75 45,200 12.495 2.00%
2017-07-19 0 0.250 0.247 0.250 0.248 0.250 250,000 62,180 0.2487 12.50 12.35 12.50 12.40 12.50 5,000 12.436 0.00%
2017-07-18 0 0.250 0.250 0.255 0.250 0.250 2,580,000 645,000 0.2500 12.50 12.50 12.75 12.50 12.50 51,600 12.500 0.00%
2017-07-17 0 0.250 0.250 0.255 0.250 0.250 1,945,200 486,248 0.2500 12.50 12.50 12.75 12.50 12.50 38,904 12.499 -1.96%
2017-07-14 0 0.255 0.250 0.255 0.250 0.255 870,000 220,150 0.2530 12.75 12.50 12.75 12.50 12.75 17,400 12.652 2.00%
2017-07-13 0 0.250 0.250 0.255 0.250 0.250 1,760,000 440,000 0.2500 12.50 12.50 12.75 12.50 12.50 35,200 12.500 0.00%
2017-07-12 0 0.250 0.247 0.255 0.245 0.250 1,754,000 437,076 0.2492 12.50 12.35 12.75 12.25 12.50 35,080 12.459 2.04%
2017-07-11 0 0.245 0.243 0.248 0.245 0.248 220,000 53,960 0.2453 12.25 12.15 12.40 12.25 12.40 4,400 12.264 0.00%
2017-07-10 0 0.245 0.241 0.248 0.244 0.249 496,000 122,162 0.2463 12.25 12.05 12.40 12.20 12.45 9,920 12.315 -1.21%
2017-07-07 0 0.248 0.245 0.248 0.240 0.248 100,000 24,150 0.2415 12.40 12.25 12.40 12.00 12.40 2,000 12.075 3.33%
2017-07-06 0 0.240 0.239 0.244 0.230 0.245 1,476,000 352,294 0.2387 12.00 11.95 12.20 11.50 12.25 29,520 11.934 -2.83%
2017-07-05 0 0.247 0.244 0.248 0.246 0.247 400,000 98,760 0.2469 12.35 12.20 12.40 12.30 12.35 8,000 12.345 0.00%
2017-07-04 0 0.247 0.244 0.247 0.245 0.247 1,500,000 369,040 0.2460 12.35 12.20 12.35 12.25 12.35 30,000 12.301 -0.40%
2017-07-03 0 0.248 0.245 0.249 0.245 0.248 2,400,000 589,370 0.2456 12.40 12.25 12.45 12.25 12.40 48,000 12.279 0.00%
2017-06-30 0 0.248 0.245 0.248 0.243 0.250 1,780,000 435,890 0.2449 12.40 12.25 12.40 12.15 12.50 35,600 12.244 1.22%
2017-06-29 0 0.245 0.240 0.249 - - 0 0 - 12.25 12.00 12.45 - - 0 - 0.00%
2017-06-28 0 0.245 0.243 0.248 0.244 0.250 3,570,000 881,090 0.2468 12.25 12.15 12.40 12.20 12.50 71,400 12.340 -2.00%
2017-06-27 0 0.250 0.248 0.255 0.243 0.250 7,270,000 1,807,590 0.2486 12.50 12.40 12.75 12.15 12.50 145,400 12.432 0.00%
2017-06-26 0 0.250 0.250 0.255 0.250 0.255 3,080,000 770,100 0.2500 12.50 12.50 12.75 12.50 12.75 61,600 12.502 0.00%
2017-06-23 0 0.250 0.250 0.255 0.247 0.255 23,856,000 5,966,712 0.2501 12.50 12.50 12.75 12.35 12.75 477,120 12.506 0.00%
2017-06-22 0 0.250 0.250 0.255 0.248 0.260 27,396,800 6,873,550 0.2509 12.50 12.50 12.75 12.40 13.00 547,936 12.544 -1.96%
2017-06-21 0 0.255 0.250 0.260 0.250 0.255 1,440,000 366,150 0.2543 12.75 12.50 13.00 12.50 12.75 28,800 12.714 0.00%
2017-06-20 0 0.255 0.250 0.255 0.250 0.265 7,240,000 1,832,650 0.2531 12.75 12.50 12.75 12.50 13.25 144,800 12.656 0.00%
2017-06-19 0 0.255 0.250 0.260 0.250 0.275 28,733,200 7,287,662 0.2536 12.75 12.50 13.00 12.50 13.75 574,664 12.682 3.24%
2017-06-16 0 0.247 0.245 0.248 0.241 0.249 2,380,000 583,790 0.2453 12.35 12.25 12.40 12.05 12.45 47,600 12.264 -1.20%
2017-06-15 0 0.250 0.243 0.250 0.250 0.255 2,670,000 671,850 0.2516 12.50 12.15 12.50 12.50 12.75 53,400 12.581 0.00%
2017-06-14 0 0.250 0.250 0.255 0.250 0.255 60,000 15,050 0.2508 12.50 12.50 12.75 12.50 12.75 1,200 12.542 -1.96%
2017-06-13 0 0.255 0.250 0.255 0.250 0.255 650,000 165,500 0.2546 12.75 12.50 12.75 12.50 12.75 13,000 12.731 0.00%
2017-06-12 0 0.255 0.250 0.255 0.255 0.255 200,000 51,000 0.2550 12.75 12.50 12.75 12.75 12.75 4,000 12.750 2.00%
2017-06-09 0 0.250 0.250 0.255 0.250 0.250 46,880,000 11,720,000 0.2500 12.50 12.50 12.75 12.50 12.50 937,600 12.500 0.00%
2017-06-08 0 0.250 0.246 0.250 0.249 0.250 3,110,000 777,070 0.2499 12.50 12.30 12.50 12.45 12.50 62,200 12.493 -1.96%
2017-06-07 0 0.255 0.246 0.255 0.250 0.255 1,020,000 256,750 0.2517 12.75 12.30 12.75 12.50 12.75 20,400 12.586 2.00%
2017-06-06 0 0.250 0.248 0.250 0.250 0.250 606,000 151,420 0.2499 12.50 12.40 12.50 12.50 12.50 12,120 12.493 0.00%
2017-06-05 0 0.250 0.247 0.250 0.248 0.255 4,666,000 1,165,740 0.2498 12.50 12.35 12.50 12.40 12.75 93,320 12.492 0.00%
2017-06-02 0 0.250 0.249 0.255 0.250 0.250 101,600 25,380 0.2498 12.50 12.45 12.75 12.50 12.50 2,032 12.490 0.00%
2017-06-01 0 0.250 0.249 0.250 0.249 0.255 4,280,000 1,070,540 0.2501 12.50 12.45 12.50 12.45 12.75 85,600 12.506 -1.96%
2017-05-31 0 0.255 0.250 0.255 0.250 0.260 2,260,000 573,950 0.2540 12.75 12.50 12.75 12.50 13.00 45,200 12.698 0.00%
2017-05-29 0 0.255 0.250 0.255 0.245 0.260 24,000,000 6,059,050 0.2525 12.75 12.50 12.75 12.25 13.00 480,000 12.623 3.24%
2017-05-26 0 0.247 0.245 0.250 - - 0 0 - 12.35 12.25 12.50 - - 0 - 0.00%
2017-05-25 0 0.247 0.247 0.255 0.245 0.247 72,000 17,730 0.2463 12.35 12.35 12.75 12.25 12.35 1,440 12.313 -0.80%
2017-05-24 0 0.249 0.249 0.255 0.249 0.255 320,000 80,320 0.2510 12.45 12.45 12.75 12.45 12.75 6,400 12.550 -2.35%
2017-05-23 0 0.255 0.250 0.255 0.255 0.255 1,500,000 382,500 0.2550 12.75 12.50 12.75 12.75 12.75 30,000 12.750 0.00%
2017-05-22 0 0.255 0.245 0.255 0.249 0.255 4,520,000 1,128,100 0.2496 12.75 12.25 12.75 12.45 12.75 90,400 12.479 2.00%
2017-05-19 0 0.250 0.245 0.250 0.250 0.250 5,200,000 1,300,000 0.2500 12.50 12.25 12.50 12.50 12.50 104,000 12.500 0.00%
2017-05-18 0 0.250 0.245 0.250 0.246 0.250 960,000 239,300 0.2493 12.50 12.25 12.50 12.30 12.50 19,200 12.464 0.00%
2017-05-17 0 0.250 0.248 0.250 0.248 0.260 9,450,000 2,373,620 0.2512 12.50 12.40 12.50 12.40 13.00 189,000 12.559 -1.96%
2017-05-16 0 0.255 0.250 0.260 0.246 0.260 15,970,000 4,010,240 0.2511 12.75 12.50 13.00 12.30 13.00 319,400 12.556 -1.92%
2017-05-15 0 0.260 0.250 0.260 0.250 0.260 990,000 255,000 0.2576 13.00 12.50 13.00 12.50 13.00 19,800 12.879 0.00%
2017-05-12 0 0.260 0.255 0.260 0.255 0.260 22,000 5,646 0.2566 13.00 12.75 13.00 12.75 13.00 440 12.832 0.00%
2017-05-11 0 0.260 0.255 0.260 0.255 0.260 820,000 212,600 0.2593 13.00 12.75 13.00 12.75 13.00 16,400 12.963 0.00%
2017-05-10 0 0.260 0.255 0.260 0.255 0.260 1,268,000 329,380 0.2598 13.00 12.75 13.00 12.75 13.00 25,360 12.988 -1.89%
2017-05-09 0 0.265 0.260 0.265 0.255 0.265 2,350,000 614,650 0.2616 13.25 13.00 13.25 12.75 13.25 47,000 13.078 1.92%
2017-05-08 0 0.260 0.260 0.265 0.250 0.260 4,290,000 1,109,500 0.2586 13.00 13.00 13.25 12.50 13.00 85,800 12.931 0.00%
2017-05-05 0 0.260 0.250 0.260 0.260 0.260 314,560 81,694 0.2597 13.00 12.50 13.00 13.00 13.00 6,291 12.985 0.00%
2017-05-04 0 0.260 0.250 0.260 0.250 0.265 24,996,000 6,426,264 0.2571 13.00 12.50 13.00 12.50 13.25 499,920 12.855 4.42%
2017-05-02 0 0.249 0.244 0.250 0.238 0.249 2,420,000 600,040 0.2480 12.45 12.20 12.50 11.90 12.45 48,400 12.398 1.22%
2017-04-28 0 0.246 0.244 0.248 0.245 0.249 16,630,000 4,091,190 0.2460 12.30 12.20 12.40 12.25 12.45 332,600 12.301 -1.20%
2017-04-27 0 0.249 0.249 0.250 0.243 0.243 540,000 131,220 0.2430 12.45 12.45 12.50 12.15 12.15 10,800 12.150 0.40%
2017-04-26 0 0.248 0.244 0.248 0.243 0.250 684,800 170,312 0.2487 12.40 12.20 12.40 12.15 12.50 13,696 12.435 0.40%
2017-04-25 0 0.247 0.243 0.248 0.244 0.250 9,117,200 2,272,850 0.2493 12.35 12.15 12.40 12.20 12.50 182,344 12.465 0.82%
2017-04-24 0 0.245 0.241 0.246 0.245 0.245 4,000,000 980,000 0.2450 12.25 12.05 12.30 12.25 12.25 80,000 12.250 0.00%
2017-04-21 0 0.245 0.241 0.248 0.245 0.245 8,020,000 1,964,900 0.2450 12.25 12.05 12.40 12.25 12.25 160,400 12.250 0.41%
2017-04-20 0 0.244 0.241 0.248 0.243 0.244 2,006,000 488,422 0.2435 12.20 12.05 12.40 12.15 12.20 40,120 12.174 -0.41%
2017-04-19 0 0.245 0.243 0.249 0.245 0.245 798,000 195,350 0.2448 12.25 12.15 12.45 12.25 12.25 15,960 12.240 -1.21%
2017-04-18 0 0.248 0.245 0.248 0.248 0.248 830,000 205,750 0.2479 12.40 12.25 12.40 12.40 12.40 16,600 12.395 -0.80%
2017-04-13 0 0.250 0.246 0.255 0.245 0.250 3,191,600 794,703 0.2490 12.50 12.30 12.75 12.25 12.50 63,832 12.450 2.04%
2017-04-12 0 0.245 0.245 0.246 0.241 0.245 710,000 172,950 0.2436 12.25 12.25 12.30 12.05 12.25 14,200 12.180 0.00%
2017-04-11 0 0.245 0.239 0.248 0.240 0.245 1,620,000 393,900 0.2431 12.25 11.95 12.40 12.00 12.25 32,400 12.157 0.00%
2017-04-10 0 0.245 0.242 0.245 0.240 0.245 23,290,000 5,607,180 0.2408 12.25 12.10 12.25 12.00 12.25 465,800 12.038 0.00%
2017-04-07 0 0.245 0.238 0.245 0.238 0.246 1,160,000 284,160 0.2450 12.25 11.90 12.25 11.90 12.30 23,200 12.248 -1.21%
2017-04-06 0 0.248 0.238 0.248 0.235 0.249 610,000 147,500 0.2418 12.40 11.90 12.40 11.75 12.45 12,200 12.090 1.64%
2017-04-05 0 0.244 0.244 0.245 0.238 0.240 440,000 105,400 0.2395 12.20 12.20 12.25 11.90 12.00 8,800 11.977 1.67%
2017-04-03 0 0.240 0.239 0.243 - - 0 0 - 12.00 11.95 12.15 - - 0 - 0.00%
2017-03-31 0 0.240 0.240 0.242 0.240 0.242 260,000 62,420 0.2401 12.00 12.00 12.10 12.00 12.10 5,200 12.004 0.00%
2017-03-30 0 0.240 0.240 0.243 0.240 0.247 14,070,000 3,407,280 0.2422 12.00 12.00 12.15 12.00 12.35 281,400 12.108 -2.04%
2017-03-29 0 0.245 0.240 0.247 0.240 0.245 1,848,000 449,840 0.2434 12.25 12.00 12.35 12.00 12.25 36,960 12.171 0.82%
2017-03-28 0 0.243 0.242 0.243 0.243 0.247 900,000 219,000 0.2433 12.15 12.10 12.15 12.15 12.35 18,000 12.167 0.00%
2017-03-27 0 0.243 0.240 0.245 - - 0 0 - 12.15 12.00 12.25 - - 0 - 0.00%
2017-03-24 0 0.243 0.243 0.247 0.242 0.250 3,300,000 807,640 0.2447 12.15 12.15 12.35 12.10 12.50 66,000 12.237 -0.41%
2017-03-23 0 0.244 0.244 0.248 0.244 0.249 6,760,000 1,662,130 0.2459 12.20 12.20 12.40 12.20 12.45 135,200 12.294 -0.41%
2017-03-22 0 0.245 0.245 0.249 0.244 0.246 272,400 66,572 0.2444 12.25 12.25 12.45 12.20 12.30 5,448 12.220 -1.61%
2017-03-21 0 0.249 0.245 0.250 0.245 0.250 4,500,000 1,104,620 0.2455 12.45 12.25 12.50 12.25 12.50 90,000 12.274 -0.40%
2017-03-20 0 0.250 0.245 0.250 0.244 0.250 14,154,000 3,475,360 0.2455 12.50 12.25 12.50 12.20 12.50 283,080 12.277 0.00%
2017-03-17 0 0.250 0.243 0.250 0.241 0.250 1,660,000 405,350 0.2442 12.50 12.15 12.50 12.05 12.50 33,200 12.209 2.88%
2017-03-16 0 0.243 0.243 0.250 0.242 0.255 4,070,000 1,010,600 0.2483 12.15 12.15 12.50 12.10 12.75 81,400 12.415 -2.02%
2017-03-15 0 0.248 0.242 0.248 0.248 0.248 80,000 19,840 0.2480 12.40 12.10 12.40 12.40 12.40 1,600 12.400 0.00%
2017-03-14 0 0.248 0.244 0.248 0.241 0.250 2,832,000 693,346 0.2448 12.40 12.20 12.40 12.05 12.50 56,640 12.241 2.06%
2017-03-13 0 0.243 0.239 0.243 0.245 0.245 380,000 93,100 0.2450 12.15 11.95 12.15 12.25 12.25 7,600 12.250 -2.02%
2017-03-10 0 0.248 0.248 0.255 0.248 0.250 850,000 211,610 0.2490 12.40 12.40 12.75 12.40 12.50 17,000 12.448 -2.75%
2017-03-09 0 0.255 0.249 0.255 0.250 0.255 1,060,000 267,100 0.2520 12.75 12.45 12.75 12.50 12.75 21,200 12.599 2.00%
2017-03-08 0 0.250 0.250 0.260 0.250 0.255 320,000 80,300 0.2509 12.50 12.50 13.00 12.50 12.75 6,400 12.547 -1.96%
2017-03-07 0 0.255 0.250 0.260 0.250 0.260 662,000 170,530 0.2576 12.75 12.50 13.00 12.50 13.00 13,240 12.880 0.00%
2017-03-06 0 0.255 0.250 0.255 0.249 0.265 6,606,000 1,696,020 0.2567 12.75 12.50 12.75 12.45 13.25 132,120 12.837 2.82%
2017-03-03 0 0.248 0.239 0.250 - - 0 0 - 12.40 11.95 12.50 - - 0 - 0.00%
2017-03-02 0 0.248 0.239 0.248 - - 0 0 - 12.40 11.95 12.40 - - 0 - 0.00%
2017-03-01 0 0.248 0.241 0.250 0.238 0.245 632,000 152,472 0.2413 12.40 12.05 12.50 11.90 12.25 12,640 12.063 2.48%
2017-02-28 0 0.242 0.242 0.249 0.241 0.241 749,600 180,557 0.2409 12.10 12.10 12.45 12.05 12.05 14,992 12.044 0.00%
2017-02-27 0 0.242 0.241 0.243 0.242 0.246 2,142,800 524,521 0.2448 12.10 12.05 12.15 12.10 12.30 42,856 12.239 -1.63%
2017-02-24 0 0.246 0.246 0.249 0.245 0.250 790,000 195,900 0.2480 12.30 12.30 12.45 12.25 12.50 15,800 12.399 -1.60%
2017-02-23 0 0.250 0.250 0.255 0.249 0.250 2,612,000 652,180 0.2497 12.50 12.50 12.75 12.45 12.50 52,240 12.484 0.00%
2017-02-22 0 0.250 0.250 0.255 0.250 0.255 368,000 92,730 0.2520 12.50 12.50 12.75 12.50 12.75 7,360 12.599 -1.96%
2017-02-21 0 0.255 0.250 0.260 0.250 0.255 670,000 170,350 0.2543 12.75 12.50 13.00 12.50 12.75 13,400 12.713 0.00%
2017-02-20 0 0.255 0.250 0.260 0.250 0.255 906,400 229,622 0.2533 12.75 12.50 13.00 12.50 12.75 18,128 12.667 2.00%
2017-02-17 0 0.250 0.250 0.260 0.250 0.255 420,000 106,500 0.2536 12.50 12.50 13.00 12.50 12.75 8,400 12.679 -1.96%
2017-02-16 0 0.255 0.250 0.260 0.250 0.255 1,100,000 278,200 0.2529 12.75 12.50 13.00 12.50 12.75 22,000 12.645 0.00%
2017-02-15 0 0.255 0.250 0.260 0.250 0.255 1,248,000 313,440 0.2512 12.75 12.50 13.00 12.50 12.75 24,960 12.558 2.00%
2017-02-14 0 0.250 0.250 0.255 0.250 0.255 120,000 30,500 0.2542 12.50 12.50 12.75 12.50 12.75 2,400 12.708 -1.96%
2017-02-13 0 0.255 0.250 0.260 0.255 0.255 570,000 145,350 0.2550 12.75 12.50 13.00 12.75 12.75 11,400 12.750 2.00%
2017-02-10 0 0.250 0.250 0.260 0.250 0.255 1,710,000 428,550 0.2506 12.50 12.50 13.00 12.50 12.75 34,200 12.531 -1.96%
2017-02-09 0 0.255 0.255 0.260 0.255 0.255 390,000 99,450 0.2550 12.75 12.75 13.00 12.75 12.75 7,800 12.750 -1.92%
2017-02-08 0 0.260 0.255 0.260 0.250 0.260 1,398,000 361,720 0.2587 13.00 12.75 13.00 12.50 13.00 27,960 12.937 1.96%
2017-02-07 0 0.255 0.250 0.260 0.255 0.260 700,000 179,500 0.2564 12.75 12.50 13.00 12.75 13.00 14,000 12.821 -1.92%
2017-02-06 0 0.260 0.255 0.260 0.255 0.260 570,000 148,000 0.2596 13.00 12.75 13.00 12.75 13.00 11,400 12.982 -1.89%
2017-02-03 0 0.265 0.255 0.265 0.255 0.265 3,210,000 821,250 0.2558 13.25 12.75 13.25 12.75 13.25 64,200 12.792 0.00%
2017-02-02 0 0.265 0.260 0.265 0.255 0.265 720,000 190,288 0.2643 13.25 13.00 13.25 12.75 13.25 14,400 13.214 0.00%
2017-02-01 0 0.265 0.255 0.265 0.260 0.265 2,790,000 737,350 0.2643 13.25 12.75 13.25 13.00 13.25 55,800 13.214 0.00%
2017-01-27 0 0.265 0.255 0.265 0.260 0.265 2,836,400 747,434 0.2635 13.25 12.75 13.25 13.00 13.25 56,728 13.176 1.92%
2017-01-26 0 0.260 0.250 0.265 0.248 0.260 5,855,280 1,504,039 0.2569 13.00 12.50 13.25 12.40 13.00 117,106 12.843 1.96%
2017-01-25 0 0.255 0.247 0.255 0.247 0.255 1,416,000 352,660 0.2491 12.75 12.35 12.75 12.35 12.75 28,320 12.453 -1.92%
2017-01-24 0 0.260 0.246 0.260 0.245 0.260 2,260,000 566,540 0.2507 13.00 12.30 13.00 12.25 13.00 45,200 12.534 0.00%
2017-01-23 0 0.260 0.244 0.260 0.242 0.260 1,920,000 480,740 0.2504 13.00 12.20 13.00 12.10 13.00 38,400 12.519 0.00%
2017-01-20 0 0.260 0.245 0.260 0.244 0.260 7,924,000 2,008,260 0.2534 13.00 12.25 13.00 12.20 13.00 158,480 12.672 5.26%
2017-01-19 0 0.247 0.240 0.247 0.240 0.247 5,008,800 1,221,634 0.2439 12.35 12.00 12.35 12.00 12.35 100,176 12.195 2.92%
2017-01-18 0 0.240 0.239 0.240 - - 0 0 - 12.00 11.95 12.00 - - 0 - 0.00%
2017-01-17 0 0.240 0.238 0.240 0.236 0.246 5,270,000 1,273,270 0.2416 12.00 11.90 12.00 11.80 12.30 105,400 12.080 0.00%
2017-01-16 0 0.240 0.235 0.244 0.232 0.240 2,490,000 593,650 0.2384 12.00 11.75 12.20 11.60 12.00 49,800 11.921 1.69%
2017-01-13 0 0.236 0.235 0.240 0.236 0.236 250,000 59,000 0.2360 11.80 11.75 12.00 11.80 11.80 5,000 11.800 0.00%
2017-01-12 0 0.236 0.236 0.239 0.236 0.236 700,000 165,200 0.2360 11.80 11.80 11.95 11.80 11.80 14,000 11.800 -1.67%
2017-01-11 0 0.240 0.234 0.240 0.234 0.240 1,310,000 312,550 0.2386 12.00 11.70 12.00 11.70 12.00 26,200 11.929 1.27%
2017-01-10 0 0.237 0.237 0.240 0.237 0.240 1,010,000 241,850 0.2395 11.85 11.85 12.00 11.85 12.00 20,200 11.973 -1.25%
2017-01-09 0 0.240 0.238 0.240 0.237 0.240 1,760,000 421,200 0.2393 12.00 11.90 12.00 11.85 12.00 35,200 11.966 0.84%
2017-01-06 0 0.238 0.238 0.239 0.238 0.240 640,000 153,380 0.2397 11.90 11.90 11.95 11.90 12.00 12,800 11.983 -0.83%
2017-01-05 0 0.240 0.237 0.242 0.240 0.240 200,000 48,000 0.2400 12.00 11.85 12.10 12.00 12.00 4,000 12.000 0.84%
2017-01-04 0 0.238 0.238 0.245 0.237 0.238 96,400 22,852 0.2371 11.90 11.90 12.25 11.85 11.90 1,928 11.853 0.00%
2017-01-03 0 0.238 0.238 0.240 0.238 0.246 3,220,000 783,910 0.2435 11.90 11.90 12.00 11.90 12.30 64,400 12.173 -2.46%
2016-12-30 0 0.244 0.238 0.245 0.238 0.244 206,240 49,675 0.2409 12.20 11.90 12.25 11.90 12.20 4,125 12.043 -0.81%
2016-12-29 0 0.246 0.239 0.246 0.239 0.246 338,000 80,996 0.2396 12.30 11.95 12.30 11.95 12.30 6,760 11.982 2.50%
2016-12-28 0 0.240 0.236 0.240 0.234 0.240 218,800 51,264 0.2343 12.00 11.80 12.00 11.70 12.00 4,376 11.715 0.00%
2016-12-23 0 0.240 0.233 0.240 - - 0 0 - 12.00 11.65 12.00 - - 0 - -3.23%
2016-12-22 0 0.248 0.232 0.248 - - 0 0 - 12.40 11.60 12.40 - - 0 - 0.00%
2016-12-21 0 0.248 0.241 0.248 0.247 0.249 2,250,000 557,810 0.2479 12.40 12.05 12.40 12.35 12.45 45,000 12.396 1.22%
2016-12-20 0 0.245 0.243 0.245 - - 0 0 - 12.25 12.15 12.25 - - 0 - -0.41%
2016-12-19 0 0.246 0.239 0.249 0.245 0.246 480,000 118,000 0.2458 12.30 11.95 12.45 12.25 12.30 9,600 12.292 2.07%
2016-12-16 0 0.241 0.241 0.245 0.231 0.241 230,000 54,850 0.2385 12.05 12.05 12.25 11.55 12.05 4,600 11.924 -2.03%
2016-12-15 0 0.246 0.241 0.246 0.245 0.246 1,000,000 245,780 0.2458 12.30 12.05 12.30 12.25 12.30 20,000 12.289 0.82%
2016-12-14 0 0.244 0.244 0.245 0.240 0.242 1,010,000 243,380 0.2410 12.20 12.20 12.25 12.00 12.10 20,200 12.049 0.41%
2016-12-13 0 0.243 0.243 0.246 0.242 0.247 1,510,000 367,070 0.2431 12.15 12.15 12.30 12.10 12.35 30,200 12.155 -1.62%
2016-12-12 0 0.247 0.247 0.249 0.240 0.243 576,000 139,698 0.2425 12.35 12.35 12.45 12.00 12.15 11,520 12.127 0.41%
2016-12-09 0 0.246 0.239 0.249 0.238 0.246 1,020,000 250,040 0.2451 12.30 11.95 12.45 11.90 12.30 20,400 12.257 0.41%
2016-12-08 0 0.245 0.233 0.247 0.245 0.245 310,380 76,045 0.2450 12.25 11.65 12.35 12.25 12.25 6,208 12.250 -0.41%
2016-12-07 0 0.246 0.236 0.246 0.244 0.246 1,000,000 245,140 0.2451 12.30 11.80 12.30 12.20 12.30 20,000 12.257 -0.40%
2016-12-06 0 0.247 0.240 0.249 0.238 0.247 500,000 120,800 0.2416 12.35 12.00 12.45 11.90 12.35 10,000 12.080 -0.40%
2016-12-05 0 0.248 0.248 0.250 0.234 0.238 1,922,000 452,560 0.2355 12.40 12.40 12.50 11.70 11.90 38,440 11.773 1.64%
2016-12-02 0 0.244 0.244 0.245 0.244 0.245 552,000 134,950 0.2445 12.20 12.20 12.25 12.20 12.25 11,040 12.224 -2.01%
2016-12-01 0 0.249 0.242 0.249 0.244 0.249 1,064,000 261,152 0.2454 12.45 12.10 12.45 12.20 12.45 21,280 12.272 0.00%
2016-11-30 0 0.249 0.245 0.249 0.244 0.250 1,400,000 343,530 0.2454 12.45 12.25 12.45 12.20 12.50 28,000 12.269 -2.35%
2016-11-29 0 0.255 0.250 0.255 0.248 0.260 694,000 174,650 0.2517 12.75 12.50 12.75 12.40 13.00 13,880 12.583 2.41%
2016-11-28 0 0.249 0.249 0.255 0.245 0.255 5,386,400 1,370,187 0.2544 12.45 12.45 12.75 12.25 12.75 107,728 12.719 0.40%
2016-11-25 0 0.248 0.245 0.250 0.245 0.250 724,000 179,430 0.2478 12.40 12.25 12.50 12.25 12.50 14,480 12.392 0.81%
2016-11-24 0 0.246 0.246 0.250 0.244 0.249 393,200 96,355 0.2451 12.30 12.30 12.50 12.20 12.45 7,864 12.253 -1.60%
2016-11-23 0 0.250 0.248 0.255 0.246 0.250 1,316,160 328,369 0.2495 12.50 12.40 12.75 12.30 12.50 26,323 12.475 0.00%
2016-11-22 0 0.250 0.248 0.255 0.248 0.255 790,000 198,110 0.2508 12.50 12.40 12.75 12.40 12.75 15,800 12.539 -1.96%
2016-11-21 0 0.255 0.250 0.255 0.249 0.255 1,460,000 364,580 0.2497 12.75 12.50 12.75 12.45 12.75 29,200 12.486 2.00%
2016-11-18 0 0.250 0.247 0.255 0.247 0.250 1,860,000 463,080 0.2490 12.50 12.35 12.75 12.35 12.50 37,200 12.448 1.63%
2016-11-17 0 0.246 0.249 0.250 0.243 0.250 9,790,000 2,417,650 0.2470 12.30 12.45 12.50 12.15 12.50 195,800 12.348 -0.81%
2016-11-16 0 0.248 0.248 0.250 0.240 0.260 24,814,000 6,095,160 0.2456 12.40 12.40 12.50 12.00 13.00 496,280 12.282 0.81%
2016-11-15 0 0.246 0.246 0.249 0.246 0.246 760,000 186,960 0.2460 12.30 12.30 12.45 12.30 12.30 15,200 12.300 0.00%
2016-11-14 0 0.246 0.245 0.246 0.245 0.246 550,000 135,100 0.2456 12.30 12.25 12.30 12.25 12.30 11,000 12.282 0.00%
2016-11-11 0 0.246 0.246 0.247 0.243 0.243 52,000 12,620 0.2427 12.30 12.30 12.35 12.15 12.15 1,040 12.135 0.82%
2016-11-10 0 0.244 0.242 0.250 0.243 0.250 4,350,000 1,067,350 0.2454 12.20 12.10 12.50 12.15 12.50 87,000 12.268 -0.41%
2016-11-09 0 0.245 0.245 0.246 0.241 0.241 60,000 14,460 0.2410 12.25 12.25 12.30 12.05 12.05 1,200 12.050 -1.21%
2016-11-08 0 0.248 0.246 0.250 0.240 0.248 5,378,000 1,331,592 0.2476 12.40 12.30 12.50 12.00 12.40 107,560 12.380 -0.80%
2016-11-07 0 0.250 0.245 0.250 0.245 0.255 826,000 206,740 0.2503 12.50 12.25 12.50 12.25 12.75 16,520 12.515 0.81%
2016-11-04 0 0.248 0.244 0.249 0.244 0.249 7,820,000 1,923,230 0.2459 12.40 12.20 12.45 12.20 12.45 156,400 12.297 1.22%
2016-11-03 0 0.245 0.241 0.245 0.241 0.245 96,000 23,250 0.2422 12.25 12.05 12.25 12.05 12.25 1,920 12.109 -0.41%
2016-11-02 0 0.246 0.243 0.248 0.242 0.249 700,000 171,120 0.2445 12.30 12.15 12.40 12.10 12.45 14,000 12.223 -1.20%
2016-11-01 0 0.249 0.243 0.249 0.244 0.249 32,880 8,049 0.2448 12.45 12.15 12.45 12.20 12.45 658 12.240 0.40%
2016-10-31 0 0.248 0.241 0.250 - - 0 0 - 12.40 12.05 12.50 - - 0 - 0.00%
2016-10-28 0 0.248 0.248 0.249 0.245 0.250 470,000 116,380 0.2476 12.40 12.40 12.45 12.25 12.50 9,400 12.381 1.22%
2016-10-27 0 0.245 0.243 0.250 0.242 0.245 21,770,000 5,312,280 0.2440 12.25 12.15 12.50 12.10 12.25 435,400 12.201 0.41%
2016-10-26 0 0.244 0.244 0.245 0.242 0.245 80,000 19,390 0.2424 12.20 12.20 12.25 12.10 12.25 1,600 12.119 -2.01%
2016-10-25 0 0.249 0.249 0.250 0.248 0.249 130,000 32,270 0.2482 12.45 12.45 12.50 12.40 12.45 2,600 12.412 0.40%
2016-10-24 0 0.248 0.246 0.248 0.240 0.255 1,504,000 368,194 0.2448 12.40 12.30 12.40 12.00 12.75 30,080 12.240 4.20%
2016-10-20 0 0.238 0.238 0.244 0.230 0.240 240,000 57,120 0.2380 11.90 11.90 12.20 11.50 12.00 4,800 11.900 0.00%
2016-10-19 0 0.238 0.238 0.240 0.238 0.240 230,000 55,060 0.2394 11.90 11.90 12.00 11.90 12.00 4,600 11.970 -0.83%
2016-10-18 0 0.240 0.240 0.245 0.236 0.240 880,000 209,670 0.2383 12.00 12.00 12.25 11.80 12.00 17,600 11.913 0.84%
2016-10-17 0 0.238 0.238 0.239 0.237 0.238 64,000 15,150 0.2367 11.90 11.90 11.95 11.85 11.90 1,280 11.836 0.00%
2016-10-14 0 0.238 0.238 0.245 0.238 0.245 390,000 94,480 0.2423 11.90 11.90 12.25 11.90 12.25 7,800 12.113 0.00%
2016-10-13 0 0.238 0.238 0.242 0.238 0.238 170,000 40,460 0.2380 11.90 11.90 12.10 11.90 11.90 3,400 11.900 -1.65%
2016-10-12 0 0.242 0.239 0.243 0.239 0.242 452,000 108,040 0.2390 12.10 11.95 12.15 11.95 12.10 9,040 11.951 0.00%
2016-10-11 0 0.242 0.242 0.244 0.238 0.249 1,220,000 293,760 0.2408 12.10 12.10 12.20 11.90 12.45 24,400 12.039 -1.22%
2016-10-07 0 0.245 0.240 0.246 0.240 0.247 12,040,100 2,914,584 0.2421 12.25 12.00 12.30 12.00 12.35 240,802 12.104 1.24%
2016-10-06 0 0.242 0.240 0.242 0.239 0.242 584,000 140,322 0.2403 12.10 12.00 12.10 11.95 12.10 11,680 12.014 1.26%
2016-10-05 0 0.239 0.239 0.242 0.238 0.242 900,000 215,720 0.2397 11.95 11.95 12.10 11.90 12.10 18,000 11.984 -1.24%
2016-10-04 0 0.242 0.240 0.242 0.240 0.242 798,000 192,244 0.2409 12.10 12.00 12.10 12.00 12.10 15,960 12.045 0.41%
2016-10-03 0 0.241 0.241 0.244 0.241 0.244 620,000 151,140 0.2438 12.05 12.05 12.20 12.05 12.20 12,400 12.189 -1.23%
2016-09-30 0 0.244 0.243 0.244 0.243 0.244 2,790,000 680,060 0.2437 12.20 12.15 12.20 12.15 12.20 55,800 12.187 0.41%
2016-09-29 0 0.243 0.243 0.246 0.242 0.243 106,000 25,620 0.2417 12.15 12.15 12.30 12.10 12.15 2,120 12.085 -1.22%
2016-09-28 0 0.246 0.246 0.248 0.242 0.244 160,000 38,840 0.2428 12.30 12.30 12.40 12.10 12.20 3,200 12.138 -0.81%
2016-09-27 0 0.248 0.244 0.248 0.243 0.255 8,216,800 2,049,136 0.2494 12.40 12.20 12.40 12.15 12.75 164,336 12.469 1.64%
2016-09-26 0 0.244 0.236 0.244 0.234 0.245 41,860,000 9,845,990 0.2352 12.20 11.80 12.20 11.70 12.25 837,200 11.761 3.83%
2016-09-23 0 0.235 0.235 0.236 0.230 0.236 540,000 126,430 0.2341 11.75 11.75 11.80 11.50 11.80 10,800 11.706 -0.84%
2016-09-22 0 0.237 0.234 0.237 0.230 0.244 1,820,000 424,760 0.2334 11.85 11.70 11.85 11.50 12.20 36,400 11.669 -2.47%
2016-09-21 0 0.243 0.243 0.244 0.235 0.239 150,000 35,410 0.2361 12.15 12.15 12.20 11.75 11.95 3,000 11.803 1.67%
2016-09-20 0 0.239 0.239 0.240 0.236 0.240 340,000 80,740 0.2375 11.95 11.95 12.00 11.80 12.00 6,800 11.874 -0.42%
2016-09-19 0 0.240 0.240 0.244 0.240 0.241 1,018,000 244,676 0.2403 12.00 12.00 12.20 12.00 12.05 20,360 12.017 -0.41%
2016-09-15 0 0.241 0.241 0.244 0.240 0.245 430,000 103,580 0.2409 12.05 12.05 12.20 12.00 12.25 8,600 12.044 -1.63%
2016-09-14 0 0.245 0.242 0.245 0.241 0.245 640,000 155,990 0.2437 12.25 12.10 12.25 12.05 12.25 12,800 12.187 0.82%
2016-09-13 0 0.243 0.243 0.244 0.240 0.246 1,190,000 289,200 0.2430 12.15 12.15 12.20 12.00 12.30 23,800 12.151 -0.82%
2016-09-12 0 0.245 0.245 0.246 0.241 0.245 330,000 80,390 0.2436 12.25 12.25 12.30 12.05 12.25 6,600 12.180 -1.21%
2016-09-09 0 0.248 0.248 0.250 0.244 0.244 550,000 134,200 0.2440 12.40 12.40 12.50 12.20 12.20 11,000 12.200 0.00%
2016-09-08 0 0.248 0.248 0.250 0.244 0.247 350,000 85,720 0.2449 12.40 12.40 12.50 12.20 12.35 7,000 12.246 0.40%
2016-09-07 0 0.247 0.247 0.248 0.242 0.243 141,040 34,226 0.2427 12.35 12.35 12.40 12.10 12.15 2,821 12.133 -0.80%
2016-09-06 0 0.249 0.249 0.250 0.245 0.250 940,000 231,770 0.2466 12.45 12.45 12.50 12.25 12.50 18,800 12.328 -0.40%
2016-09-05 0 0.250 0.248 0.255 0.241 0.255 3,622,800 909,466 0.2510 12.50 12.40 12.75 12.05 12.75 72,456 12.552 0.81%
2016-09-02 0 0.248 0.242 0.248 0.240 0.248 1,694,800 412,188 0.2432 12.40 12.10 12.40 12.00 12.40 33,896 12.160 1.64%
2016-09-01 0 0.244 0.244 0.247 0.234 0.245 534,000 128,220 0.2401 12.20 12.20 12.35 11.70 12.25 10,680 12.006 -1.21%
2016-08-31 0 0.247 0.247 0.249 0.238 0.245 2,354,000 561,866 0.2387 12.35 12.35 12.45 11.90 12.25 47,080 11.934 0.82%
2016-08-30 0 0.245 0.245 0.247 0.245 0.248 2,434,800 596,762 0.2451 12.25 12.25 12.35 12.25 12.40 48,696 12.255 -3.92%
2016-08-29 0 0.255 0.247 0.255 0.249 0.255 1,767,200 442,952 0.2507 12.75 12.35 12.75 12.45 12.75 35,344 12.533 2.41%
2016-08-26 0 0.249 0.244 0.249 0.242 0.250 52,920,000 12,971,080 0.2451 12.45 12.20 12.45 12.10 12.50 1,058,400 12.255 0.81%
2016-08-25 0 0.247 0.242 0.247 0.246 0.247 110,000 27,110 0.2465 12.35 12.10 12.35 12.30 12.35 2,200 12.323 0.00%
2016-08-24 0 0.247 0.247 0.248 0.242 0.244 426,000 103,404 0.2427 12.35 12.35 12.40 12.10 12.20 8,520 12.137 -0.40%
2016-08-23 0 0.248 0.240 0.249 0.239 0.248 2,205,200 539,246 0.2445 12.40 12.00 12.45 11.95 12.40 44,104 12.227 2.06%
2016-08-22 0 0.243 0.240 0.245 0.236 0.248 3,278,000 796,954 0.2431 12.15 12.00 12.25 11.80 12.40 65,560 12.156 -0.82%
2016-08-19 0 0.245 0.242 0.247 0.237 0.245 2,762,400 671,421 0.2431 12.25 12.10 12.35 11.85 12.25 55,248 12.153 0.41%
2016-08-18 0 0.244 0.244 0.245 0.240 0.250 2,774,000 673,308 0.2427 12.20 12.20 12.25 12.00 12.50 55,480 12.136 -1.21%
2016-08-17 0 0.247 0.247 0.249 0.244 0.249 27,924,400 6,899,090 0.2471 12.35 12.35 12.45 12.20 12.45 558,488 12.353 0.41%
2016-08-16 0 0.246 0.245 0.248 0.245 0.260 3,476,000 859,810 0.2474 12.30 12.25 12.40 12.25 13.00 69,520 12.368 -1.60%
2016-08-15 0 0.250 0.249 0.250 0.247 0.255 5,782,000 1,451,020 0.2510 12.50 12.45 12.50 12.35 12.75 115,640 12.548 -1.96%
2016-08-12 0 0.255 0.250 0.255 0.250 0.260 1,604,000 405,830 0.2530 12.75 12.50 12.75 12.50 13.00 32,080 12.651 -3.77%
2016-08-11 0 0.265 0.255 0.265 0.255 0.265 22,156,000 5,603,580 0.2529 13.25 12.75 13.25 12.75 13.25 443,120 12.646 0.00%
2016-08-10 0 0.265 0.260 0.265 0.240 0.270 42,105,600 10,687,390 0.2538 13.25 13.00 13.25 12.00 13.50 842,112 12.691 10.42%
2016-08-09 0 0.240 0.236 0.240 0.233 0.240 3,625,280 855,702 0.2360 12.00 11.80 12.00 11.65 12.00 72,506 11.802 3.45%
2016-08-08 0 0.232 0.231 0.236 0.231 0.235 8,880,000 2,076,050 0.2338 11.60 11.55 11.80 11.55 11.75 177,600 11.689 0.43%
2016-08-05 0 0.231 0.229 0.233 0.229 0.235 6,528,000 1,508,358 0.2311 11.55 11.45 11.65 11.45 11.75 130,560 11.553 0.87%
2016-08-04 0 0.229 0.229 0.230 0.227 0.237 7,762,000 1,796,594 0.2315 11.45 11.45 11.50 11.35 11.85 155,240 11.573 0.88%
2016-08-03 0 0.227 0.226 0.227 0.210 0.237 25,908,800 5,923,466 0.2286 11.35 11.30 11.35 10.50 11.85 518,176 11.431 3.18%
2016-08-01 0 0.220 0.216 0.220 0.211 0.228 42,453,200 9,351,730 0.2203 11.00 10.80 11.00 10.55 11.40 849,064 11.014 12.82%
2016-07-29 0 0.195 0.195 0.196 0.195 0.199 1,780,000 349,010 0.1961 9.750 9.750 9.800 9.750 9.950 35,600 9.8037 -1.02%
2016-07-28 0 0.197 0.197 0.200 0.197 0.201 1,520,000 303,500 0.1997 9.850 9.850 10.00 9.850 10.05 30,400 9.9836 -1.50%
2016-07-27 0 0.200 0.196 0.201 0.195 0.200 11,890,000 2,336,570 0.1965 10.00 9.800 10.05 9.750 10.00 237,800 9.8258 0.00%
2016-07-26 0 0.200 0.196 0.200 0.196 0.200 398,000 79,142 0.1988 10.00 9.800 10.00 9.800 10.00 7,960 9.9425 0.00%
2016-07-25 0 0.200 0.200 0.206 0.195 0.201 5,689,440 1,134,315 0.1994 10.00 10.00 10.30 9.750 10.05 113,789 9.9686 1.01%
2016-07-22 0 0.198 0.198 0.200 0.198 0.200 31,016,000 5,643,120 0.1819 9.900 9.900 10.00 9.900 10.00 620,320 9.0971 -1.98%
2016-07-21 0 0.202 0.197 0.205 0.200 0.202 5,700,000 1,140,590 0.2001 10.10 9.850 10.25 10.00 10.10 114,000 10.005 1.00%
2016-07-20 0 0.200 0.196 0.200 0.195 0.200 7,424,000 1,482,288 0.1997 10.00 9.800 10.00 9.750 10.00 148,480 9.9831 0.00%
2016-07-19 0 0.200 0.196 0.200 0.200 0.200 3,000,000 600,000 0.2000 10.00 9.800 10.00 10.00 10.00 60,000 10.000 0.00%
2016-07-18 0 0.200 0.197 0.200 0.196 0.200 3,180,000 635,380 0.1998 10.00 9.850 10.00 9.800 10.00 63,600 9.9903 -0.50%
2016-07-15 0 0.201 0.195 0.201 0.200 0.202 206,000 41,370 0.2008 10.05 9.750 10.05 10.00 10.10 4,120 10.041 0.50%
2016-07-14 0 0.200 0.196 0.200 0.197 0.200 1,050,000 209,550 0.1996 10.00 9.800 10.00 9.850 10.00 21,000 9.9786 0.00%
2016-07-13 0 0.200 0.197 0.200 0.199 0.200 6,000,000 1,199,690 0.1999 10.00 9.850 10.00 9.950 10.00 120,000 9.9974 1.01%
2016-07-12 0 0.198 0.197 0.198 0.198 0.198 710,000 140,580 0.1980 9.900 9.850 9.900 9.900 9.900 14,200 9.9000 1.02%
2016-07-11 0 0.196 0.196 0.198 - - 0 0 - 9.800 9.800 9.900 - - 0 - 0.00%
2016-07-08 0 0.196 0.196 0.199 - - 0 0 - 9.800 9.800 9.950 - - 0 - 0.00%
2016-07-07 0 0.196 0.196 0.198 0.196 0.196 360,000 70,560 0.1960 9.800 9.800 9.900 9.800 9.800 7,200 9.8000 2.08%
2016-07-06 0 0.192 0.190 0.198 0.190 0.194 1,340,000 257,250 0.1920 9.600 9.500 9.900 9.500 9.700 26,800 9.5989 -1.03%
2016-07-05 0 0.194 0.194 0.198 0.194 0.198 776,000 153,450 0.1977 9.700 9.700 9.900 9.700 9.900 15,520 9.8872 -2.02%
2016-07-04 0 0.198 0.194 0.200 0.195 0.198 3,162,000 621,230 0.1965 9.900 9.700 10.00 9.750 9.900 63,240 9.8234 1.54%
2016-06-30 0 0.195 0.195 0.198 0.191 0.200 4,239,600 829,036 0.1955 9.750 9.750 9.900 9.550 10.00 84,792 9.7773 -0.51%
2016-06-29 0 0.196 0.195 0.198 0.191 0.198 934,000 182,372 0.1953 9.800 9.750 9.900 9.550 9.900 18,680 9.7630 -0.51%
2016-06-28 0 0.197 0.195 0.201 0.196 0.197 330,000 64,970 0.1969 9.850 9.750 10.05 9.800 9.850 6,600 9.8439 -0.51%
2016-06-27 0 0.198 0.198 0.203 0.198 0.203 1,134,800 228,052 0.2010 9.900 9.900 10.15 9.900 10.15 22,696 10.048 -1.49%
2016-06-24 0 0.201 0.198 0.202 0.195 0.206 4,290,000 851,490 0.1985 10.05 9.900 10.10 9.750 10.30 85,800 9.9241 -1.47%
2016-06-23 0 0.204 0.202 0.204 0.203 0.206 600,000 123,450 0.2058 10.20 10.10 10.20 10.15 10.30 12,000 10.288 -0.49%
2016-06-22 0 0.205 0.205 0.206 0.201 0.208 3,720,000 769,860 0.2070 10.25 10.25 10.30 10.05 10.40 74,400 10.348 0.49%
2016-06-21 0 0.204 0.203 0.204 0.200 0.206 9,124,560 1,862,073 0.2041 10.20 10.15 10.20 10.00 10.30 182,491 10.204 1.49%
2016-06-20 0 0.201 0.201 0.206 0.199 0.208 5,202,000 1,053,674 0.2026 10.05 10.05 10.30 9.950 10.40 104,040 10.128 0.50%
2016-06-17 0 0.200 0.199 0.200 0.200 0.200 280,000 55,940 0.1998 10.00 9.950 10.00 10.00 10.00 5,600 9.9893 -0.99%
2016-06-16 0 0.202 0.201 0.203 0.193 0.202 5,090,000 1,006,580 0.1978 10.10 10.05 10.15 9.650 10.10 101,800 9.8878 1.00%
2016-06-15 0 0.200 0.200 0.204 0.199 0.200 450,000 89,560 0.1990 10.00 10.00 10.20 9.950 10.00 9,000 9.9511 0.50%
2016-06-14 0 0.199 0.196 0.203 0.199 0.203 1,150,000 232,850 0.2025 9.950 9.800 10.15 9.950 10.15 23,000 10.124 -1.97%
2016-06-13 0 0.203 0.198 0.204 0.195 0.206 2,240,000 447,430 0.1997 10.15 9.900 10.20 9.750 10.30 44,800 9.9873 0.00%
2016-06-10 0 0.203 0.203 0.204 0.200 0.207 15,823,200 3,178,867 0.2009 10.15 10.15 10.20 10.00 10.35 316,464 10.045 -0.98%
2016-06-08 0 0.205 0.199 0.205 0.198 0.205 7,730,000 1,555,780 0.2013 10.25 9.950 10.25 9.900 10.25 154,600 10.063 0.49%
2016-06-07 0 0.204 0.201 0.204 0.201 0.205 837,600 171,146 0.2043 10.20 10.05 10.20 10.05 10.25 16,752 10.216 -0.49%
2016-06-06 0 0.205 0.205 0.210 0.205 0.210 16,300,000 3,375,710 0.2071 10.25 10.25 10.50 10.25 10.50 326,000 10.355 -0.49%
2016-06-03 0 0.206 0.203 0.208 0.203 0.206 1,324,000 271,162 0.2048 10.30 10.15 10.40 10.15 10.30 26,480 10.240 -0.48%
2016-06-02 0 0.207 0.206 0.208 0.205 0.212 16,122,000 3,360,640 0.2085 10.35 10.30 10.40 10.25 10.60 322,440 10.423 -0.96%
2016-06-01 0 0.209 0.207 0.209 0.207 0.214 946,000 198,160 0.2095 10.45 10.35 10.45 10.35 10.70 18,920 10.474 -3.24%
2016-05-31 0 0.216 0.211 0.215 0.201 0.221 47,424,000 9,836,260 0.2074 10.80 10.55 10.75 10.05 11.05 948,480 10.371 7.46%
2016-05-30 0 0.201 0.198 0.201 0.200 0.201 38,627,760 7,736,347 0.2003 10.05 9.900 10.05 10.00 10.05 772,555 10.014 2.55%
2016-05-27 0 0.196 0.196 0.200 0.196 0.200 3,002,000 599,530 0.1997 9.800 9.800 10.00 9.800 10.00 60,040 9.9855 -2.00%
2016-05-26 0 0.200 0.200 0.201 0.198 0.200 2,140,000 425,600 0.1989 10.00 10.00 10.05 9.900 10.00 42,800 9.9439 1.52%
2016-05-25 0 0.197 0.197 0.198 0.197 0.202 3,022,400 603,756 0.1998 9.850 9.850 9.900 9.850 10.10 60,448 9.9880 0.00%
2016-05-24 0 0.197 0.193 0.197 0.192 0.198 2,890,000 562,900 0.1948 9.850 9.650 9.850 9.600 9.900 57,800 9.7388 2.07%
2016-05-23 0 0.193 0.193 0.197 0.193 0.200 16,635,600 3,284,776 0.1975 9.650 9.650 9.850 9.650 10.00 332,712 9.8727 -1.03%
2016-05-20 0 0.195 0.195 0.199 0.195 0.199 5,714,000 1,132,800 0.1982 9.750 9.750 9.950 9.750 9.950 114,280 9.9125 -1.52%
2016-05-19 0 0.198 0.193 0.198 0.193 0.198 1,950,000 381,750 0.1958 9.900 9.650 9.900 9.650 9.900 39,000 9.7885 1.02%
2016-05-18 0 0.196 0.195 0.198 0.192 0.198 7,050,000 1,391,920 0.1974 9.800 9.750 9.900 9.600 9.900 141,000 9.8718 -1.01%
2016-05-17 0 0.198 0.194 0.198 - - 0 0 - 9.900 9.700 9.900 - - 0 - -1.00%
2016-05-16 0 0.200 0.194 0.200 0.191 0.200 7,210,000 1,429,730 0.1983 10.00 9.700 10.00 9.550 10.00 144,200 9.9149 1.52%
2016-05-13 0 0.197 0.191 0.197 0.198 0.198 1,204,000 238,340 0.1980 9.850 9.550 9.850 9.900 9.900 24,080 9.8978 -0.51%
2016-05-12 0 0.198 0.193 0.198 0.197 0.199 2,000,000 396,420 0.1982 9.900 9.650 9.900 9.850 9.950 40,000 9.9105 -0.50%
2016-05-11 0 0.199 0.193 0.199 0.191 0.199 6,020,000 1,186,940 0.1972 9.950 9.650 9.950 9.550 9.950 120,400 9.8583 0.51%
2016-05-10 0 0.198 0.191 0.198 0.197 0.198 2,500,000 493,000 0.1972 9.900 9.550 9.900 9.850 9.900 50,000 9.8600 0.51%
2016-05-09 0 0.197 0.193 0.197 0.197 0.200 12,000,000 2,381,500 0.1985 9.850 9.650 9.850 9.850 10.00 240,000 9.9229 -1.01%
2016-05-06 0 0.199 0.194 0.199 0.195 0.199 900,000 175,570 0.1951 9.950 9.700 9.950 9.750 9.950 18,000 9.7539 -0.50%
2016-05-05 0 0.200 0.197 0.200 0.201 0.201 200,000 40,200 0.2010 10.00 9.850 10.00 10.05 10.05 4,000 10.050 -0.99%
2016-05-04 0 0.202 0.196 0.202 0.200 0.202 10,980,000 2,215,500 0.2018 10.10 9.800 10.10 10.00 10.10 219,600 10.089 3.59%
2016-05-03 0 0.195 0.194 0.199 0.195 0.196 480,000 93,620 0.1950 9.750 9.700 9.950 9.750 9.800 9,600 9.7521 -0.51%
2016-04-29 0 0.196 0.196 0.200 0.194 0.201 1,006,000 201,328 0.2001 9.800 9.800 10.00 9.700 10.05 20,120 10.006 -1.01%
2016-04-28 0 0.198 0.195 0.200 0.194 0.200 3,585,200 711,452 0.1984 9.900 9.750 10.00 9.700 10.00 71,704 9.9221 -1.00%
2016-04-27 0 0.200 0.196 0.201 0.193 0.201 1,760,000 349,200 0.1984 10.00 9.800 10.05 9.650 10.05 35,200 9.9205 0.50%
2016-04-26 0 0.199 0.195 0.199 - - 0 0 - 9.950 9.750 9.950 - - 0 - 0.00%
2016-04-25 0 0.199 0.199 0.200 0.198 0.199 530,000 105,420 0.1989 9.950 9.950 10.00 9.900 9.950 10,600 9.9453 0.51%
2016-04-22 0 0.198 0.198 0.202 0.195 0.202 400,000 79,500 0.1988 9.900 9.900 10.10 9.750 10.10 8,000 9.9375 -0.50%
2016-04-21 0 0.199 0.199 0.200 0.199 0.200 380,000 75,920 0.1998 9.950 9.950 10.00 9.950 10.00 7,600 9.9895 -0.50%
2016-04-20 0 0.200 0.199 0.200 0.199 0.200 1,760,000 351,910 0.1999 10.00 9.950 10.00 9.950 10.00 35,200 9.9974 -0.99%
2016-04-19 0 0.202 0.199 0.202 0.201 0.203 800,000 161,650 0.2021 10.10 9.950 10.10 10.05 10.15 16,000 10.103 -0.49%
2016-04-18 0 0.203 0.202 0.203 0.180 0.203 13,483,600 2,649,276 0.1965 10.15 10.10 10.15 9.000 10.15 269,672 9.8241 4.10%
2016-04-15 0 0.195 0.195 0.202 0.190 0.203 5,384,000 1,069,374 0.1986 9.750 9.750 10.10 9.500 10.15 107,680 9.9310 -2.99%
2016-04-14 0 0.201 0.199 0.201 0.197 0.203 2,005,600 403,746 0.2013 10.05 9.950 10.05 9.850 10.15 40,112 10.065 0.50%
2016-04-13 0 0.200 0.200 0.201 0.197 0.203 14,361,760 2,846,403 0.1982 10.00 10.00 10.05 9.850 10.15 287,235 9.9097 -1.96%
2016-04-12 0 0.204 0.198 0.204 0.200 0.204 2,580,000 522,020 0.2023 10.20 9.900 10.20 10.00 10.20 51,600 10.117 0.99%
2016-04-11 0 0.202 0.192 0.207 0.195 0.202 1,190,000 237,640 0.1997 10.10 9.600 10.35 9.750 10.10 23,800 9.9849 1.51%
2016-04-08 0 0.199 0.196 0.199 0.195 0.200 1,180,000 233,450 0.1978 9.950 9.800 9.950 9.750 10.00 23,600 9.8919 -1.49%
2016-04-07 0 0.202 0.195 0.203 0.195 0.202 1,094,000 215,230 0.1967 10.10 9.750 10.15 9.750 10.10 21,880 9.8368 -0.49%
2016-04-06 0 0.203 0.199 0.206 0.190 0.203 6,484,800 1,295,474 0.1998 10.15 9.950 10.30 9.500 10.15 129,696 9.9885 4.10%
2016-04-05 0 0.195 0.194 0.195 0.184 0.198 4,120,000 807,380 0.1960 9.750 9.700 9.750 9.200 9.900 82,400 9.7983 0.00%
2016-04-01 0 0.195 0.190 0.195 - - 0 0 - 9.750 9.500 9.750 - - 0 - 0.00%
2016-03-31 0 0.195 0.193 0.198 0.195 0.196 310,000 60,550 0.1953 9.750 9.650 9.900 9.750 9.800 6,200 9.7661 -1.52%
2016-03-30 0 0.198 0.195 0.198 0.198 0.198 300,000 59,400 0.1980 9.900 9.750 9.900 9.900 9.900 6,000 9.9000 0.00%
2016-03-29 0 0.198 0.197 0.198 0.197 0.202 4,670,000 927,780 0.1987 9.900 9.850 9.900 9.850 10.10 93,400 9.9334 -1.98%
2016-03-24 0 0.202 0.198 0.202 0.196 0.202 5,186,000 1,036,110 0.1998 10.10 9.900 10.10 9.800 10.10 103,720 9.9895 -0.49%
2016-03-23 0 0.203 0.200 0.203 0.198 0.203 6,412,000 1,285,194 0.2004 10.15 10.00 10.15 9.900 10.15 128,240 10.022 1.00%
2016-03-22 0 0.201 0.201 0.202 0.201 0.201 650,000 130,650 0.2010 10.05 10.05 10.10 10.05 10.05 13,000 10.050 -0.99%
2016-03-21 0 0.203 0.203 0.204 0.198 0.203 1,070,000 215,660 0.2016 10.15 10.15 10.20 9.900 10.15 21,400 10.078 1.00%
2016-03-18 0 0.201 0.200 0.202 0.200 0.202 1,410,000 282,670 0.2005 10.05 10.00 10.10 10.00 10.10 28,200 10.024 -0.50%
2016-03-17 0 0.202 0.200 0.203 0.199 0.202 2,724,400 549,950 0.2019 10.10 10.00 10.15 9.950 10.10 54,488 10.093 0.00%
2016-03-16 0 0.202 0.198 0.203 0.199 0.203 3,942,000 792,342 0.2010 10.10 9.900 10.15 9.950 10.15 78,840 10.050 0.50%
2016-03-15 0 0.201 0.201 0.203 0.201 0.204 1,680,000 340,860 0.2029 10.05 10.05 10.15 10.05 10.20 33,600 10.145 0.00%
2016-03-14 0 0.201 0.201 0.203 0.201 0.204 2,104,000 427,156 0.2030 10.05 10.05 10.15 10.05 10.20 42,080 10.151 0.00%
2016-03-11 0 0.201 0.201 0.202 0.201 0.202 2,436,000 491,692 0.2018 10.05 10.05 10.10 10.05 10.10 48,720 10.092 -1.95%
2016-03-10 0 0.205 0.204 0.205 0.202 0.206 24,540,000 5,040,700 0.2054 10.25 10.20 10.25 10.10 10.30 490,800 10.270 0.00%
2016-03-09 0 0.205 0.200 0.206 0.198 0.207 43,910,000 9,031,550 0.2057 10.25 10.00 10.30 9.900 10.35 878,200 10.284 0.99%
2016-03-08 0 0.203 0.200 0.204 0.198 0.203 690,000 139,290 0.2019 10.15 10.00 10.20 9.900 10.15 13,800 10.093 1.00%
2016-03-07 0 0.201 0.201 0.206 0.200 0.208 2,914,000 590,610 0.2027 10.05 10.05 10.30 10.00 10.40 58,280 10.134 -1.95%
2016-03-04 0 0.205 0.202 0.205 0.200 0.205 1,460,000 297,150 0.2035 10.25 10.10 10.25 10.00 10.25 29,200 10.176 0.00%
2016-03-03 0 0.205 0.203 0.208 0.205 0.208 480,000 98,470 0.2051 10.25 10.15 10.40 10.25 10.40 9,600 10.257 0.00%
2016-03-02 0 0.205 0.202 0.206 0.202 0.208 650,000 133,120 0.2048 10.25 10.10 10.30 10.10 10.40 13,000 10.240 1.49%
2016-03-01 0 0.202 0.202 0.203 0.199 0.206 8,200,000 1,664,360 0.2030 10.10 10.10 10.15 9.950 10.30 164,000 10.149 1.51%
2016-02-29 0 0.199 0.195 0.199 0.199 0.201 370,000 74,150 0.2004 9.950 9.750 9.950 9.950 10.05 7,400 10.020 -0.50%
2016-02-26 0 0.200 0.196 0.200 0.200 0.202 360,000 72,400 0.2011 10.00 9.800 10.00 10.00 10.10 7,200 10.056 -0.50%
2016-02-25 0 0.201 0.198 0.201 0.196 0.202 320,000 64,520 0.2016 10.05 9.900 10.05 9.800 10.10 6,400 10.081 0.00%
2016-02-24 0 0.201 0.196 0.202 0.201 0.202 330,000 66,490 0.2015 10.05 9.800 10.10 10.05 10.10 6,600 10.074 0.00%
2016-02-23 0 0.201 0.196 0.201 0.195 0.201 240,000 47,600 0.1983 10.05 9.800 10.05 9.750 10.05 4,800 9.9167 1.01%
2016-02-22 0 0.199 0.198 0.199 0.190 0.200 9,890,000 1,930,800 0.1952 9.950 9.900 9.950 9.500 10.00 197,800 9.7614 -2.93%
2016-02-19 0 0.205 0.203 0.206 0.204 0.207 780,000 159,850 0.2049 10.25 10.15 10.30 10.20 10.35 15,600 10.247 1.49%
2016-02-18 0 0.202 0.202 0.205 0.201 0.205 150,000 30,650 0.2043 10.10 10.10 10.25 10.05 10.25 3,000 10.217 0.00%
2016-02-17 0 0.202 0.201 0.202 0.201 0.210 1,434,000 293,912 0.2050 10.10 10.05 10.10 10.05 10.50 28,680 10.248 -3.35%
2016-02-16 0 0.209 0.202 0.210 0.203 0.210 844,000 176,190 0.2088 10.45 10.10 10.50 10.15 10.50 16,880 10.438 0.48%
2016-02-15 0 0.208 0.202 0.209 0.200 0.208 960,000 193,410 0.2015 10.40 10.10 10.45 10.00 10.40 19,200 10.073 1.96%
2016-02-12 0 0.204 0.201 0.204 0.200 0.206 1,500,000 303,590 0.2024 10.20 10.05 10.20 10.00 10.30 30,000 10.120 -2.86%
2016-02-11 0 0.210 0.205 0.210 - - 0 0 - 10.50 10.25 10.50 - - 0 - -0.47%
2016-02-05 0 0.211 0.211 0.212 0.208 0.210 3,960,000 828,450 0.2092 10.55 10.55 10.60 10.40 10.50 79,200 10.460 0.96%
2016-02-04 0 0.209 0.204 0.209 0.200 0.210 3,070,000 623,600 0.2031 10.45 10.20 10.45 10.00 10.50 61,400 10.156 -0.48%
2016-02-03 0 0.210 0.203 0.210 0.209 0.211 3,380,000 710,540 0.2102 10.50 10.15 10.50 10.45 10.55 67,600 10.511 -0.47%
2016-02-02 0 0.211 0.208 0.211 0.205 0.211 2,480,000 520,230 0.2098 10.55 10.40 10.55 10.25 10.55 49,600 10.489 0.96%
2016-02-01 0 0.209 0.209 0.211 0.208 0.212 1,310,000 274,180 0.2093 10.45 10.45 10.55 10.40 10.60 26,200 10.465 -3.24%
2016-01-29 0 0.216 0.205 0.216 0.202 0.216 7,970,000 1,662,030 0.2085 10.80 10.25 10.80 10.10 10.80 159,400 10.427 5.37%
2016-01-28 0 0.205 0.199 0.205 0.197 0.208 8,520,000 1,709,850 0.2007 10.25 9.950 10.25 9.850 10.40 170,400 10.034 1.99%
2016-01-27 0 0.201 0.196 0.201 0.200 0.202 160,000 32,200 0.2013 10.05 9.800 10.05 10.00 10.10 3,200 10.063 0.50%
2016-01-26 0 0.200 0.195 0.201 0.190 0.203 1,470,000 289,680 0.1971 10.00 9.750 10.05 9.500 10.15 29,400 9.8531 -2.44%
2016-01-25 0 0.205 0.205 0.206 0.202 0.207 1,540,000 317,580 0.2062 10.25 10.25 10.30 10.10 10.35 30,800 10.311 -1.44%
2016-01-22 0 0.208 0.196 0.210 0.192 0.210 3,934,800 786,492 0.1999 10.40 9.800 10.50 9.600 10.50 78,696 9.9941 4.52%
2016-01-21 0 0.199 0.191 0.199 0.190 0.200 4,610,000 907,390 0.1968 9.950 9.550 9.950 9.500 10.00 92,200 9.8415 -1.00%
2016-01-20 0 0.201 0.196 0.202 0.196 0.203 6,934,000 1,385,370 0.1998 10.05 9.800 10.10 9.800 10.15 138,680 9.9897 -1.47%
2016-01-19 0 0.204 0.201 0.204 0.200 0.206 2,340,000 473,830 0.2025 10.20 10.05 10.20 10.00 10.30 46,800 10.125 0.00%
2016-01-18 0 0.204 0.202 0.204 0.203 0.206 9,990,000 2,039,570 0.2042 10.20 10.10 10.20 10.15 10.30 199,800 10.208 0.00%
2016-01-15 0 0.204 0.200 0.204 0.195 0.206 5,510,000 1,109,240 0.2013 10.20 10.00 10.20 9.750 10.30 110,200 10.066 0.49%
2016-01-14 0 0.203 0.203 0.205 0.200 0.210 3,411,840 694,538 0.2036 10.15 10.15 10.25 10.00 10.50 68,237 10.178 -3.33%
2016-01-13 0 0.210 0.206 0.210 0.204 0.211 10,510,000 2,171,800 0.2066 10.50 10.30 10.50 10.20 10.55 210,200 10.332 2.94%
2016-01-12 0 0.204 0.204 0.205 0.204 0.224 168,357,925 36,212,811 0.2151 10.20 10.20 10.25 10.20 11.20 3,367,158 10.755 -0.49%
2016-01-11 0 0.205 0.205 0.206 0.202 0.214 12,058,000 2,501,320 0.2074 10.25 10.25 10.30 10.10 10.70 241,160 10.372 -2.84%
2016-01-08 0 0.211 0.208 0.212 0.208 0.212 2,378,000 499,176 0.2099 10.55 10.40 10.60 10.40 10.60 47,560 10.496 0.00%
2016-01-07 0 0.211 0.211 0.212 0.207 0.215 15,724,000 3,329,168 0.2117 10.55 10.55 10.60 10.35 10.75 314,480 10.586 -2.76%
2016-01-06 0 0.217 0.216 0.217 0.211 0.220 32,636,960 6,995,520 0.2143 10.85 10.80 10.85 10.55 11.00 652,739 10.717 1.88%
2016-01-05 0 0.213 0.212 0.213 0.200 0.215 17,670,000 3,668,040 0.2076 10.65 10.60 10.65 10.00 10.75 353,400 10.379 6.50%
2016-01-04 0 0.200 0.200 0.201 0.200 0.220 41,640,000 8,700,160 0.2089 10.00 10.00 10.05 10.00 11.00 832,800 10.447 -1.96%
2015-12-31 0 0.204 0.204 0.208 0.204 0.225 338,678,560 73,126,081 0.2159 10.20 10.20 10.40 10.20 11.25 6,773,571 10.796 0.00%
2015-12-30 0 0.204 0.198 0.205 0.197 0.204 810,000 163,590 0.2020 10.20 9.900 10.25 9.850 10.20 16,200 10.098 2.00%
2015-12-29 0 0.200 0.200 0.204 0.200 0.201 100,000 20,020 0.2002 10.00 10.00 10.20 10.00 10.05 2,000 10.010 0.00%
2015-12-28 0 0.200 0.200 0.203 0.199 0.200 810,000 161,640 0.1996 10.00 10.00 10.15 9.950 10.00 16,200 9.9778 -1.48%
2015-12-24 0 0.203 0.198 0.203 0.198 0.203 50,000 10,050 0.2010 10.15 9.900 10.15 9.900 10.15 1,000 10.050 0.00%
2015-12-23 0 0.203 0.199 0.204 0.200 0.204 460,000 93,080 0.2023 10.15 9.950 10.20 10.00 10.20 9,200 10.117 -0.49%
2015-12-22 0 0.204 0.197 0.204 0.197 0.204 610,000 122,850 0.2014 10.20 9.850 10.20 9.850 10.20 12,200 10.070 0.99%
2015-12-21 0 0.202 0.202 0.203 0.200 0.204 620,000 124,980 0.2016 10.10 10.10 10.15 10.00 10.20 12,400 10.079 -1.94%
2015-12-18 0 0.206 0.205 0.208 0.204 0.210 1,020,000 209,720 0.2056 10.30 10.25 10.40 10.20 10.50 20,400 10.280 -0.96%
2015-12-17 0 0.208 0.206 0.208 0.204 0.220 4,620,000 966,480 0.2092 10.40 10.30 10.40 10.20 11.00 92,400 10.460 -2.35%
2015-12-16 0 0.213 0.211 0.213 0.211 0.234 316,171,840 68,392,857 0.2163 10.65 10.55 10.65 10.55 11.70 6,323,437 10.816 4.41%
2015-12-15 0 0.204 0.200 0.204 0.192 0.205 2,994,000 597,820 0.1997 10.20 10.00 10.20 9.600 10.25 59,880 9.9836 6.81%
2015-12-14 0 0.191 0.191 0.194 0.189 0.191 888,480 168,588 0.1897 9.550 9.550 9.700 9.450 9.550 17,770 9.4874 -1.04%
2015-12-11 0 0.193 0.191 0.193 0.190 0.195 288,000 54,796 0.1903 9.650 9.550 9.650 9.500 9.750 5,760 9.5132 -1.03%
2015-12-10 0 0.195 0.191 0.195 0.194 0.195 530,000 103,320 0.1949 9.750 9.550 9.750 9.700 9.750 10,600 9.7472 -1.52%
2015-12-09 0 0.198 0.194 0.199 0.191 0.198 566,000 109,022 0.1926 9.900 9.700 9.950 9.550 9.900 11,320 9.6309 2.06%
2015-12-08 0 0.194 0.194 0.199 0.193 0.195 656,000 126,738 0.1932 9.700 9.700 9.950 9.650 9.750 13,120 9.6599 -3.00%
2015-12-07 0 0.200 0.199 0.200 0.196 0.200 1,002,000 199,968 0.1996 10.00 9.950 10.00 9.800 10.00 20,040 9.9784 2.04%
2015-12-04 0 0.196 0.193 0.196 0.195 0.200 1,484,800 293,153 0.1974 9.800 9.650 9.800 9.750 10.00 29,696 9.8718 0.00%
2015-12-03 0 0.196 0.191 0.196 0.192 0.196 3,520,000 689,020 0.1957 9.800 9.550 9.800 9.600 9.800 70,400 9.7872 1.55%
2015-12-02 0 0.193 0.193 0.197 0.188 0.196 3,872,800 739,528 0.1910 9.650 9.650 9.850 9.400 9.800 77,456 9.5477 -1.53%
2015-12-01 0 0.196 0.195 0.200 0.196 0.210 3,000,000 604,850 0.2016 9.800 9.750 10.00 9.800 10.50 60,000 10.081 -1.01%
2015-11-30 0 0.198 0.189 0.198 0.188 0.199 4,830,000 927,470 0.1920 9.900 9.450 9.900 9.400 9.950 96,600 9.6011 0.00%
2015-11-27 0 0.198 0.193 0.199 0.191 0.208 7,590,000 1,507,970 0.1987 9.900 9.650 9.950 9.550 10.40 151,800 9.9339 -5.26%
2015-11-26 0 0.209 0.209 0.210 0.205 0.210 549,600 114,011 0.2074 10.45 10.45 10.50 10.25 10.50 10,992 10.372 0.97%
2015-11-25 0 0.207 0.207 0.210 0.206 0.213 2,353,200 489,916 0.2082 10.35 10.35 10.50 10.30 10.65 47,064 10.410 -3.72%
2015-11-24 0 0.215 0.215 0.216 0.212 0.216 990,000 212,730 0.2149 10.75 10.75 10.80 10.60 10.80 19,800 10.744 -0.46%
2015-11-23 0 0.216 0.215 0.218 0.213 0.216 3,340,000 714,410 0.2139 10.80 10.75 10.90 10.65 10.80 66,800 10.695 1.89%
2015-11-20 0 0.212 0.210 0.217 0.208 0.215 1,740,000 366,390 0.2106 10.60 10.50 10.85 10.40 10.75 34,800 10.528 0.95%
2015-11-19 0 0.210 0.207 0.210 0.200 0.210 1,156,000 237,460 0.2054 10.50 10.35 10.50 10.00 10.50 23,120 10.271 1.45%
2015-11-18 0 0.207 0.207 0.209 0.206 0.208 406,000 84,200 0.2074 10.35 10.35 10.45 10.30 10.40 8,120 10.369 -0.48%
2015-11-17 0 0.208 0.208 0.211 0.208 0.211 1,110,000 231,160 0.2083 10.40 10.40 10.55 10.40 10.55 22,200 10.413 -1.42%
2015-11-16 0 0.211 0.208 0.212 0.206 0.212 1,210,000 254,590 0.2104 10.55 10.40 10.60 10.30 10.60 24,200 10.520 -0.94%
2015-11-13 0 0.213 0.207 0.213 0.205 0.213 2,590,000 540,500 0.2087 10.65 10.35 10.65 10.25 10.65 51,800 10.434 0.47%
2015-11-12 0 0.212 0.212 0.215 0.210 0.217 140,000 29,690 0.2121 10.60 10.60 10.75 10.50 10.85 2,800 10.604 0.47%
2015-11-11 0 0.211 0.211 0.212 0.211 0.218 2,076,000 441,066 0.2125 10.55 10.55 10.60 10.55 10.90 41,520 10.623 -3.21%
2015-11-10 0 0.218 0.210 0.218 0.210 0.218 720,000 152,160 0.2113 10.90 10.50 10.90 10.50 10.90 14,400 10.567 0.46%
2015-11-09 0 0.217 0.212 0.218 0.211 0.217 3,250,000 698,380 0.2149 10.85 10.60 10.90 10.55 10.85 65,000 10.744 0.93%
2015-11-06 0 0.215 0.210 0.215 0.210 0.215 650,000 137,550 0.2116 10.75 10.50 10.75 10.50 10.75 13,000 10.581 2.38%
2015-11-05 0 0.210 0.210 0.213 0.208 0.213 2,050,000 428,970 0.2093 10.50 10.50 10.65 10.40 10.65 41,000 10.463 0.96%
2015-11-04 0 0.208 0.208 0.210 0.207 0.210 900,000 187,030 0.2078 10.40 10.40 10.50 10.35 10.50 18,000 10.391 -0.48%
2015-11-03 0 0.209 0.207 0.215 0.206 0.212 1,470,000 307,230 0.2090 10.45 10.35 10.75 10.30 10.60 29,400 10.450 -2.79%
2015-11-02 0 0.215 0.215 0.220 0.213 0.215 560,000 119,380 0.2132 10.75 10.75 11.00 10.65 10.75 11,200 10.659 0.94%
2015-10-30 0 0.213 0.210 0.213 0.208 0.213 5,520,000 1,159,760 0.2101 10.65 10.50 10.65 10.40 10.65 110,400 10.505 1.43%
2015-10-29 0 0.210 0.210 0.215 0.210 0.218 3,880,000 834,280 0.2150 10.50 10.50 10.75 10.50 10.90 77,600 10.751 -2.78%
2015-10-28 0 0.216 0.216 0.217 0.215 0.222 8,180,000 1,778,450 0.2174 10.80 10.80 10.85 10.75 11.10 163,600 10.871 -2.70%
2015-10-27 0 0.222 0.221 0.222 0.221 0.233 20,286,800 4,577,129 0.2256 11.10 11.05 11.10 11.05 11.65 405,736 11.281 0.45%
2015-10-26 0 0.221 0.220 0.224 0.217 0.224 2,900,000 640,540 0.2209 11.05 11.00 11.20 10.85 11.20 58,000 11.044 0.45%
2015-10-23 0 0.220 0.219 0.220 0.214 0.232 30,940,000 6,920,470 0.2237 11.00 10.95 11.00 10.70 11.60 618,800 11.184 2.80%
2015-10-22 0 0.214 0.209 0.214 0.208 0.214 2,270,000 475,520 0.2095 10.70 10.45 10.70 10.40 10.70 45,400 10.474 -1.38%
2015-10-20 0 0.217 0.210 0.217 0.209 0.218 2,604,000 552,836 0.2123 10.85 10.50 10.85 10.45 10.90 52,080 10.615 -0.91%
2015-10-19 0 0.219 0.214 0.219 0.212 0.221 870,000 188,210 0.2163 10.95 10.70 10.95 10.60 11.05 17,400 10.817 -0.90%
2015-10-16 0 0.221 0.215 0.222 0.214 0.228 8,970,000 2,000,120 0.2230 11.05 10.75 11.10 10.70 11.40 179,400 11.149 -2.21%
2015-10-15 0 0.226 0.226 0.228 0.195 0.232 30,764,000 6,806,626 0.2213 11.30 11.30 11.40 9.750 11.60 615,280 11.063 13.00%
2015-10-14 0 0.200 0.196 0.201 0.195 0.200 1,620,000 319,880 0.1975 10.00 9.800 10.05 9.750 10.00 32,400 9.8728 0.00%
2015-10-13 0 0.200 0.197 0.200 0.195 0.200 2,610,000 512,750 0.1965 10.00 9.850 10.00 9.750 10.00 52,200 9.8228 -0.99%
2015-10-12 0 0.202 0.199 0.202 0.198 0.203 1,710,000 342,720 0.2004 10.10 9.950 10.10 9.900 10.15 34,200 10.021 1.00%
2015-10-09 0 0.200 0.198 0.202 0.196 0.201 3,910,000 780,230 0.1995 10.00 9.900 10.10 9.800 10.05 78,200 9.9774 -1.48%
2015-10-08 0 0.203 0.200 0.204 0.197 0.207 5,310,000 1,076,370 0.2027 10.15 10.00 10.20 9.850 10.35 106,200 10.135 2.53%
2015-10-07 0 0.198 0.195 0.198 0.192 0.198 7,306,578 1,431,516 0.1959 9.900 9.750 9.900 9.600 9.900 146,132 9.7961 1.54%
2015-10-06 0 0.195 0.195 0.196 0.194 0.201 11,778,622 2,326,627 0.1975 9.750 9.750 9.800 9.700 10.05 235,572 9.8765 -3.47%
2015-10-05 0 0.202 0.200 0.201 0.196 0.203 3,144,800 629,231 0.2001 10.10 10.00 10.05 9.800 10.15 62,896 10.004 -0.49%
2015-10-02 0 0.203 0.197 0.203 0.190 0.206 13,070,000 2,602,800 0.1991 10.15 9.850 10.15 9.500 10.30 261,400 9.9572 -0.49%
2015-09-30 0 0.204 0.196 0.204 0.196 0.205 7,380,000 1,477,030 0.2001 10.20 9.800 10.20 9.800 10.25 147,600 10.007 -0.49%
2015-09-29 0 0.205 0.204 0.205 0.200 0.210 3,800,000 773,470 0.2035 10.25 10.20 10.25 10.00 10.50 76,000 10.177 0.00%
2015-09-25 0 0.205 0.204 0.205 0.204 0.212 6,740,000 1,393,570 0.2068 10.25 10.20 10.25 10.20 10.60 134,800 10.338 -2.38%
2015-09-24 0 0.210 0.208 0.210 0.208 0.222 10,214,000 2,169,320 0.2124 10.50 10.40 10.50 10.40 11.10 204,280 10.619 0.96%
2015-09-23 0 0.208 0.207 0.208 0.206 0.212 7,400,000 1,552,080 0.2097 10.40 10.35 10.40 10.30 10.60 148,000 10.487 0.00%
2015-09-22 0 0.208 0.207 0.209 0.202 0.245 97,310,000 21,366,480 0.2196 10.40 10.35 10.45 10.10 12.25 1,946,200 10.979 -12.61%
2015-09-21 0 0.238 0.237 0.238 0.235 0.247 13,730,000 3,297,560 0.2402 11.90 11.85 11.90 11.75 12.35 274,600 12.009 0.00%
2015-09-18 0 0.238 0.238 0.239 0.233 0.260 300,694,000 74,086,990 0.2464 11.90 11.90 11.95 11.65 13.00 6,013,880 12.319 0.42%
2015-09-17 0 0.237 0.233 0.237 0.233 0.260 52,374,000 12,924,516 0.2468 11.85 11.65 11.85 11.65 13.00 1,047,480 12.339 -1.66%
2015-09-16 0 0.241 0.240 0.242 0.225 0.244 27,392,000 6,535,930 0.2386 12.05 12.00 12.10 11.25 12.20 547,840 11.930 6.17%
2015-09-15 0 0.227 0.227 0.228 0.211 0.229 5,750,000 1,291,050 0.2245 11.35 11.35 11.40 10.55 11.45 115,000 11.227 0.44%
2015-09-14 0 0.226 0.216 0.226 0.219 0.230 4,700,000 1,067,500 0.2271 11.30 10.80 11.30 10.95 11.50 94,000 11.356 1.35%
2015-09-11 0 0.223 0.221 0.223 0.214 0.233 14,620,000 3,329,430 0.2277 11.15 11.05 11.15 10.70 11.65 292,400 11.387 1.83%
2015-09-10 0 0.219 0.212 0.219 0.211 0.220 296,000 63,302 0.2139 10.95 10.60 10.95 10.55 11.00 5,920 10.693 -0.45%
2015-09-09 0 0.220 0.216 0.222 0.215 0.230 8,255,600 1,811,906 0.2195 11.00 10.80 11.10 10.75 11.50 165,112 10.974 -0.90%
2015-09-08 0 0.222 0.221 0.222 0.202 0.232 7,984,000 1,701,582 0.2131 11.10 11.05 11.10 10.10 11.60 159,680 10.656 5.21%
2015-09-07 0 0.211 0.206 0.211 0.204 0.214 4,260,000 902,410 0.2118 10.55 10.30 10.55 10.20 10.70 85,200 10.592 0.48%
2015-09-04 0 0.210 0.208 0.210 0.204 0.216 15,760,000 3,336,660 0.2117 10.50 10.40 10.50 10.20 10.80 315,200 10.586 1.94%
2015-09-02 0 0.206 0.202 0.206 0.200 0.213 19,967,840 4,088,389 0.2047 10.30 10.10 10.30 10.00 10.65 399,357 10.237 -1.90%
2015-09-01 0 0.210 0.209 0.210 0.207 0.226 21,220,000 4,581,050 0.2159 10.50 10.45 10.50 10.35 11.30 424,400 10.794 -6.67%
2015-08-31 0 0.225 0.223 0.230 0.223 0.233 11,356,000 2,565,464 0.2259 11.25 11.15 11.50 11.15 11.65 227,120 11.296 0.00%
2015-08-28 0 0.225 0.224 0.225 0.224 0.250 109,270,000 26,055,760 0.2385 11.25 11.20 11.25 11.20 12.50 2,185,400 11.923 -5.06%
2015-08-27 0 0.237 0.236 0.237 0.235 0.250 8,408,000 2,015,210 0.2397 11.85 11.80 11.85 11.75 12.50 168,160 11.984 0.42%
2015-08-26 0 0.236 0.236 0.239 0.235 0.247 19,030,000 4,605,090 0.2420 11.80 11.80 11.95 11.75 12.35 380,600 12.100 -1.67%
2015-08-25 0 0.240 0.238 0.240 0.230 0.250 31,768,000 7,833,878 0.2466 12.00 11.90 12.00 11.50 12.50 635,360 12.330 -2.04%
2015-08-24 0 0.245 0.238 0.247 0.230 0.255 7,398,000 1,773,626 0.2397 12.25 11.90 12.35 11.50 12.75 147,960 11.987 -3.92%
2015-08-21 0 0.255 0.250 0.255 0.235 0.260 15,986,000 3,922,654 0.2454 12.75 12.50 12.75 11.75 13.00 319,720 12.269 0.00%
2015-08-20 0 0.255 0.250 0.255 0.250 0.275 457,450,000 95,017,638 0.2077 12.75 12.50 12.75 12.50 13.75 9,149,000 10.386 2.00%
2015-08-19 0 0.250 0.250 0.255 0.241 0.255 6,494,000 1,625,282 0.2503 12.50 12.50 12.75 12.05 12.75 129,880 12.514 0.40%
2015-08-18 0 0.249 0.249 0.250 0.249 0.280 28,997,600 7,570,194 0.2611 12.45 12.45 12.50 12.45 14.00 579,952 13.053 -0.40%
2015-08-17 1 - - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2015-08-14 0 0.250 0.247 0.255 0.240 0.255 8,062,100 2,023,881 0.2510 12.50 12.35 12.75 12.00 12.75 161,242 12.552 4.17%
2015-08-13 0 0.240 0.233 0.240 0.233 0.249 4,478,400 1,088,662 0.2431 12.00 11.65 12.00 11.65 12.45 89,568 12.155 0.00%
2015-08-12 0 0.240 0.235 0.240 0.228 0.260 57,036,000 14,522,526 0.2546 12.00 11.75 12.00 11.40 13.00 1,140,720 12.731 2.13%
2015-08-11 0 0.235 0.230 0.235 0.224 0.238 9,478,000 2,223,188 0.2346 11.75 11.50 11.75 11.20 11.90 189,560 11.728 -2.08%
2015-08-10 0 0.240 0.232 0.240 0.239 0.240 100,000 23,950 0.2395 12.00 11.60 12.00 11.95 12.00 2,000 11.975 3.45%
2015-08-07 0 0.232 0.232 0.240 0.232 0.240 1,630,000 390,400 0.2395 11.60 11.60 12.00 11.60 12.00 32,600 11.975 -2.11%
2015-08-06 0 0.237 0.231 0.237 - - 0 0 - 11.85 11.55 11.85 - - 0 - 0.00%
2015-08-05 0 0.237 0.235 0.237 0.230 0.238 1,150,400 268,459 0.2334 11.85 11.75 11.85 11.50 11.90 23,008 11.668 3.04%
2015-08-04 0 0.230 0.230 0.238 0.230 0.240 690,000 160,770 0.2330 11.50 11.50 11.90 11.50 12.00 13,800 11.650 -4.17%
2015-08-03 0 0.240 0.222 0.240 0.230 0.240 610,000 140,560 0.2304 12.00 11.10 12.00 11.50 12.00 12,200 11.521 4.35%
2015-07-31 0 0.230 0.230 0.243 0.230 0.244 220,000 51,510 0.2341 11.50 11.50 12.15 11.50 12.20 4,400 11.707 -5.74%
2015-07-30 0 0.244 0.232 0.244 0.230 0.244 750,000 173,940 0.2319 12.20 11.60 12.20 11.50 12.20 15,000 11.596 2.09%
2015-07-29 0 0.239 0.237 0.239 0.235 0.245 5,020,000 1,194,990 0.2380 11.95 11.85 11.95 11.75 12.25 100,400 11.902 6.70%
2015-07-28 0 0.270 0.265 0.270 0.260 0.280 2,652,000 720,850 0.2718 11.20 10.99 11.20 10.79 11.61 63,932 11.275 1.89%
2015-07-27 0 0.265 0.260 0.270 0.260 0.275 2,114,000 565,350 0.2674 10.99 10.79 11.20 10.79 11.41 50,962 11.093 -3.64%
2015-07-24 0 0.275 0.265 0.275 0.260 0.300 3,160,000 860,250 0.2722 11.41 10.99 11.41 10.79 12.44 76,179 11.293 3.77%
2015-07-23 0 0.265 0.260 0.265 0.260 0.265 1,030,000 271,950 0.2640 10.99 10.79 10.99 10.79 10.99 24,830 10.952 1.92%
2015-07-22 0 0.260 0.260 0.265 0.255 0.260 736,000 189,290 0.2572 10.79 10.79 10.99 10.58 10.79 17,743 10.669 -1.89%
2015-07-21 0 0.265 0.255 0.265 0.260 0.265 290,000 75,850 0.2616 10.99 10.58 10.99 10.79 10.99 6,991 10.850 0.00%
2015-07-20 0 0.265 0.260 0.265 0.255 0.265 1,230,000 319,250 0.2596 10.99 10.79 10.99 10.58 10.99 29,652 10.767 0.00%
2015-07-17 0 0.265 0.255 0.265 0.250 0.265 1,680,000 433,100 0.2578 10.99 10.58 10.99 10.37 10.99 40,500 10.694 6.00%
2015-07-16 0 0.250 0.250 0.255 0.250 0.255 1,860,000 470,100 0.2527 10.37 10.37 10.58 10.37 10.58 44,839 10.484 -3.85%
2015-07-15 0 0.260 0.250 0.265 0.250 0.260 1,700,000 435,600 0.2562 10.79 10.37 10.99 10.37 10.79 40,982 10.629 1.96%
2015-07-14 0 0.255 0.255 0.260 0.250 0.275 4,490,000 1,166,950 0.2599 10.58 10.58 10.79 10.37 11.41 108,241 10.781 -1.92%
2015-07-13 0 0.260 0.260 0.265 0.249 0.265 1,672,000 435,960 0.2607 10.79 10.79 10.99 10.33 10.99 40,307 10.816 6.56%
2015-07-10 0 0.244 0.244 0.248 0.239 0.248 4,360,000 1,060,850 0.2433 10.12 10.12 10.29 9.914 10.29 105,107 10.093 2.09%
2015-07-09 0 0.239 0.232 0.239 0.210 0.240 8,310,000 1,900,330 0.2287 9.914 9.624 9.914 8.711 9.956 200,330 9.4860 11.16%
2015-07-08 0 0.215 0.200 0.215 0.200 0.240 11,540,000 2,489,510 0.2157 8.919 8.296 8.919 8.296 9.956 278,196 8.9487 -12.24%
2015-07-07 0 0.245 0.240 0.245 0.240 0.260 3,990,000 971,190 0.2434 10.16 9.956 10.16 9.956 10.79 96,187 10.097 -7.55%
2015-07-06 0 0.265 0.260 0.265 0.224 0.280 14,165,200 3,509,166 0.2477 10.99 10.79 10.99 9.292 11.61 341,482 10.276 -5.36%
2015-07-03 0 0.280 0.275 0.280 0.275 0.290 7,090,000 1,983,000 0.2797 11.61 11.41 11.61 11.41 12.03 170,920 11.602 -3.45%
2015-07-02 0 0.290 0.290 0.295 0.290 0.295 3,020,000 880,200 0.2915 12.03 12.03 12.24 12.03 12.24 72,804 12.090 -3.33%
2015-06-30 0 0.300 0.295 0.300 0.280 0.300 6,730,000 1,956,950 0.2908 12.44 12.24 12.44 11.61 12.44 162,241 12.062 1.69%
2015-06-29 0 0.295 0.290 0.295 0.285 0.305 10,760,000 3,162,950 0.2940 12.24 12.03 12.24 11.82 12.65 259,393 12.194 -3.28%
2015-06-26 0 0.305 0.300 0.310 0.300 0.310 5,084,400 1,554,504 0.3057 12.65 12.44 12.86 12.44 12.86 122,570 12.683 -1.61%
2015-06-25 0 0.310 0.305 0.310 0.300 0.320 12,880,000 3,945,450 0.3063 12.86 12.65 12.86 12.44 13.27 310,500 12.707 -3.12%
2015-06-24 0 0.320 0.315 0.320 0.300 0.330 45,822,000 14,795,600 0.3229 13.27 13.07 13.27 12.44 13.69 1,104,637 13.394 6.67%
2015-06-23 0 0.300 0.300 0.305 0.300 0.305 2,188,000 657,890 0.3007 12.44 12.44 12.65 12.44 12.65 52,746 12.473 -1.64%
2015-06-22 0 0.305 0.300 0.305 0.300 0.320 4,650,000 1,417,250 0.3048 12.65 12.44 12.65 12.44 13.27 112,098 12.643 0.00%
2015-06-19 0 0.305 0.300 0.310 0.295 0.325 20,550,000 6,404,200 0.3116 12.65 12.44 12.86 12.24 13.48 495,402 12.927 5.17%
2015-06-18 0 0.290 0.290 0.295 0.290 0.305 6,070,000 1,784,300 0.2940 12.03 12.03 12.24 12.03 12.65 146,330 12.194 -3.33%
2015-06-17 0 0.300 0.295 0.300 0.295 0.310 8,433,200 2,545,748 0.3019 12.44 12.24 12.44 12.24 12.86 203,300 12.522 5.26%
2015-06-16 0 0.285 0.280 0.285 0.280 0.290 3,760,000 1,072,750 0.2853 11.82 11.61 11.82 11.61 12.03 90,643 11.835 -1.72%
2015-06-15 0 0.290 0.290 0.295 0.285 0.290 3,160,000 914,050 0.2893 12.03 12.03 12.24 11.82 12.03 76,179 11.999 0.00%
2015-06-12 0 0.290 0.285 0.290 0.285 0.300 8,750,000 2,555,800 0.2921 12.03 11.82 12.03 11.82 12.44 210,937 12.116 -3.33%
2015-06-11 0 0.300 0.295 0.300 0.290 0.305 17,842,000 5,278,250 0.2958 12.44 12.24 12.44 12.03 12.65 430,120 12.272 -4.76%
2015-06-10 0 0.315 0.310 0.320 0.315 0.330 27,630,000 8,814,000 0.3190 13.07 12.86 13.27 13.07 13.69 666,080 13.233 0.00%
2015-06-09 0 0.315 0.315 0.320 0.300 0.320 33,800,000 10,683,100 0.3161 13.07 13.07 13.27 12.44 13.27 814,821 13.111 -1.56%
2015-06-08 0 0.320 0.315 0.320 0.315 0.335 46,320,000 14,660,100 0.3165 13.27 13.07 13.27 13.07 13.90 1,116,643 13.129 3.23%
2015-06-05 0 0.310 0.310 0.320 0.300 0.330 46,822,000 14,936,900 0.3190 12.86 12.86 13.27 12.44 13.69 1,128,745 13.233 1.64%
2015-06-04 0 0.305 0.305 0.310 0.300 0.315 6,372,000 1,942,740 0.3049 12.65 12.65 12.86 12.44 13.07 153,611 12.647 0.00%
2015-06-03 0 0.305 0.300 0.310 0.300 0.320 5,440,000 1,677,450 0.3084 12.65 12.44 12.86 12.44 13.27 131,143 12.791 0.00%
2015-06-02 0 0.305 0.305 0.310 0.305 0.315 5,100,000 1,565,150 0.3069 12.65 12.65 12.86 12.65 13.07 122,946 12.730 -1.61%
2015-06-01 0 0.310 0.310 0.315 0.300 0.325 9,127,200 2,881,438 0.3157 12.86 12.86 13.07 12.44 13.48 220,031 13.096 3.33%
2015-05-29 0 0.300 0.300 0.305 0.295 0.305 4,310,000 1,294,250 0.3003 12.44 12.44 12.65 12.24 12.65 103,902 12.456 -1.64%
2015-05-28 0 0.305 0.300 0.305 0.295 0.330 22,421,600 7,034,278 0.3137 12.65 12.44 12.65 12.24 13.69 540,521 13.014 0.00%
2015-05-27 0 0.305 0.300 0.305 0.285 0.310 17,210,000 5,184,850 0.3013 12.65 12.44 12.65 11.82 12.86 414,884 12.497 3.39%
2015-05-26 0 0.295 0.285 0.295 0.285 0.295 6,160,000 1,778,000 0.2886 12.24 11.82 12.24 11.82 12.24 148,500 11.973 0.00%
2015-05-22 0 0.295 0.290 0.295 0.285 0.295 18,720,000 5,426,550 0.2899 12.24 12.03 12.24 11.82 12.24 451,286 12.025 1.72%
2015-05-21 0 0.290 0.290 0.295 0.285 0.290 8,016,000 2,310,570 0.2882 12.03 12.03 12.24 11.82 12.03 193,243 11.957 0.00%
2015-05-20 0 0.290 0.290 0.295 0.290 0.300 5,034,000 1,480,680 0.2941 12.03 12.03 12.24 12.03 12.44 121,355 12.201 0.00%
2015-05-19 0 0.290 0.285 0.295 0.280 0.300 5,130,000 1,485,600 0.2896 12.03 11.82 12.24 11.61 12.44 123,670 12.013 0.00%
2015-05-18 0 0.290 0.290 0.295 0.265 0.300 61,500,000 17,311,000 0.2815 12.03 12.03 12.24 10.99 12.44 1,482,589 11.676 7.41%
2015-05-15 0 0.270 0.265 0.270 0.260 0.270 5,810,000 1,543,500 0.2657 11.20 10.99 11.20 10.79 11.20 140,062 11.020 1.89%
2015-05-14 0 0.265 0.260 0.265 0.250 0.270 14,200,000 3,666,450 0.2582 10.99 10.79 10.99 10.37 11.20 342,321 10.711 -1.85%
2015-05-13 0 0.270 0.265 0.275 0.265 0.270 5,630,000 1,510,950 0.2684 11.20 10.99 11.41 10.99 11.20 135,723 11.133 1.89%
2015-05-12 0 0.265 0.265 0.270 0.265 0.280 8,372,000 2,281,020 0.2725 10.99 10.99 11.20 10.99 11.61 201,825 11.302 -3.64%
2015-05-11 0 0.275 0.265 0.275 0.265 0.275 1,670,000 457,000 0.2737 11.41 10.99 11.41 10.99 11.41 40,259 11.352 0.00%
2015-05-08 0 0.275 0.270 0.275 0.260 0.275 2,140,000 575,250 0.2688 11.41 11.20 11.41 10.79 11.41 51,589 11.151 3.77%
2015-05-07 0 0.265 0.265 0.270 0.260 0.270 3,340,000 882,950 0.2644 10.99 10.99 11.20 10.79 11.20 80,518 10.966 -3.64%
2015-05-06 0 0.275 0.270 0.275 0.270 0.280 3,900,000 1,071,750 0.2748 11.41 11.20 11.41 11.20 11.61 94,018 11.399 -1.79%
2015-05-05 0 0.280 0.275 0.280 0.270 0.295 7,670,000 2,151,250 0.2805 11.61 11.41 11.61 11.20 12.24 184,902 11.635 -1.75%
2015-05-04 0 0.285 0.285 0.290 0.285 0.295 11,888,000 3,437,120 0.2891 11.82 11.82 12.03 11.82 12.24 286,586 11.993 0.00%
2015-04-30 0 0.285 0.285 0.290 0.285 0.305 6,134,000 1,777,630 0.2898 11.82 11.82 12.03 11.82 12.65 147,873 12.021 -5.00%
2015-04-29 0 0.300 0.290 0.300 0.260 0.310 23,280,000 6,762,950 0.2905 12.44 12.03 12.44 10.79 12.86 561,214 12.051 13.21%
2015-04-28 0 0.265 0.255 0.265 0.255 0.265 5,660,000 1,480,050 0.2615 10.99 10.58 10.99 10.58 10.99 136,446 10.847 0.00%
2015-04-27 0 0.265 0.260 0.265 0.255 0.265 5,250,000 1,361,400 0.2593 10.99 10.79 10.99 10.58 10.99 126,562 10.757 1.92%
2015-04-24 0 0.260 0.255 0.260 0.255 0.260 2,016,400 517,836 0.2568 10.79 10.58 10.79 10.58 10.79 48,610 10.653 0.00%
2015-04-23 0 0.260 0.260 0.265 0.255 0.265 1,920,000 501,150 0.2610 10.79 10.79 10.99 10.58 10.99 46,286 10.827 0.00%
2015-04-22 0 0.260 0.260 0.265 0.255 0.265 3,850,000 1,005,700 0.2612 10.79 10.79 10.99 10.58 10.99 92,812 10.836 -1.89%
2015-04-21 0 0.265 0.260 0.265 0.260 0.270 3,170,000 836,700 0.2639 10.99 10.79 10.99 10.79 11.20 76,420 10.949 3.92%
2015-04-20 0 0.255 0.250 0.255 0.250 0.255 3,316,000 832,190 0.2510 10.58 10.37 10.58 10.37 10.58 79,939 10.410 0.00%
2015-04-17 0 0.255 0.255 0.260 0.255 0.270 4,900,000 1,277,100 0.2606 10.58 10.58 10.79 10.58 11.20 118,125 10.811 -1.92%
2015-04-16 0 0.260 0.260 0.265 0.255 0.265 5,180,000 1,344,600 0.2596 10.79 10.79 10.99 10.58 10.99 124,875 10.768 -3.70%
2015-04-15 0 0.270 0.260 0.270 0.260 0.280 5,016,000 1,344,188 0.2680 11.20 10.79 11.20 10.79 11.61 120,921 11.116 -1.82%
2015-04-14 0 0.275 0.270 0.275 0.265 0.280 8,022,000 2,183,460 0.2722 11.41 11.20 11.41 10.99 11.61 193,387 11.291 3.77%
2015-04-13 0 0.265 0.265 0.270 0.260 0.270 6,570,000 1,734,000 0.2639 10.99 10.99 11.20 10.79 11.20 158,384 10.948 1.92%
2015-04-10 0 0.260 0.260 0.265 0.250 0.265 4,760,000 1,210,900 0.2544 10.79 10.79 10.99 10.37 10.99 114,750 10.553 0.00%
2015-04-09 0 0.260 0.255 0.260 0.250 0.265 5,200,400 1,323,406 0.2545 10.79 10.58 10.79 10.37 10.99 125,367 10.556 -1.89%
2015-04-08 0 0.265 0.260 0.270 0.255 0.275 8,230,000 2,149,100 0.2611 10.99 10.79 11.20 10.58 11.41 198,402 10.832 -1.85%
2015-04-02 0 0.270 0.270 0.275 0.241 0.280 7,985,600 2,120,587 0.2656 11.20 11.20 11.41 9.997 11.61 192,510 11.015 10.20%
2015-04-01 0 0.245 0.245 0.246 0.237 0.247 4,270,000 1,035,840 0.2426 10.16 10.16 10.20 9.831 10.25 102,937 10.063 2.94%
2015-03-31 0 0.238 0.236 0.239 0.233 0.248 6,340,000 1,523,760 0.2403 9.873 9.790 9.914 9.665 10.29 152,839 9.9697 -4.80%
2015-03-30 0 0.250 0.248 0.250 0.249 0.250 1,700,000 424,170 0.2495 10.37 10.29 10.37 10.33 10.37 40,982 10.350 0.40%
2015-03-27 0 0.249 0.249 0.250 0.248 0.255 5,370,000 1,342,920 0.2501 10.33 10.33 10.37 10.29 10.58 129,455 10.374 -4.23%
2015-03-26 0 0.260 0.255 0.260 0.250 0.265 9,010,000 2,290,800 0.2543 10.79 10.58 10.79 10.37 10.99 217,205 10.547 -1.89%
2015-03-25 0 0.265 0.265 0.270 0.260 0.280 9,220,000 2,495,050 0.2706 10.99 10.99 11.20 10.79 11.61 222,268 11.225 -5.36%
2015-03-24 0 0.280 0.280 0.285 0.280 0.290 2,710,000 767,250 0.2831 11.61 11.61 11.82 11.61 12.03 65,330 11.744 -1.75%
2015-03-23 0 0.285 0.280 0.285 0.280 0.305 9,010,000 2,606,050 0.2892 11.82 11.61 11.82 11.61 12.65 217,205 11.998 -6.56%
2015-03-20 0 0.305 0.300 0.305 0.285 0.340 21,368,000 6,572,660 0.3076 12.65 12.44 12.65 11.82 14.10 515,121 12.759 -6.15%
2015-03-19 0 0.325 0.320 0.325 0.315 0.325 3,590,000 1,148,050 0.3198 13.48 13.27 13.48 13.07 13.48 86,545 13.265 1.56%
2015-03-18 0 0.320 0.315 0.320 0.310 0.330 6,596,000 2,096,870 0.3179 13.27 13.07 13.27 12.86 13.69 159,011 13.187 -3.03%
2015-03-17 0 0.330 0.325 0.330 0.325 0.340 5,890,000 1,930,350 0.3277 13.69 13.48 13.69 13.48 14.10 141,991 13.595 -2.94%
2015-03-16 0 0.340 0.340 0.345 0.320 0.345 11,975,200 3,983,152 0.3326 14.10 14.10 14.31 13.27 14.31 288,688 13.797 3.03%
2015-03-13 0 0.330 0.330 0.335 0.315 0.345 48,862,000 16,243,650 0.3324 13.69 13.69 13.90 13.07 14.31 1,177,923 13.790 8.20%
2015-03-12 0 0.305 0.305 0.310 0.285 0.305 8,230,000 2,437,000 0.2961 12.65 12.65 12.86 11.82 12.65 198,402 12.283 7.02%
2015-03-11 0 0.285 0.285 0.290 0.285 0.290 1,360,000 390,600 0.2872 11.82 11.82 12.03 11.82 12.03 32,786 11.914 -1.72%
2015-03-10 0 0.290 0.285 0.290 0.285 0.290 3,380,000 970,950 0.2873 12.03 11.82 12.03 11.82 12.03 81,482 11.916 0.00%
2015-03-09 0 0.290 0.290 0.295 0.275 0.295 4,560,000 1,322,950 0.2901 12.03 12.03 12.24 11.41 12.24 109,929 12.035 3.57%
2015-03-06 0 0.280 0.280 0.285 0.275 0.285 4,110,000 1,155,250 0.2811 11.61 11.61 11.82 11.41 11.82 99,080 11.660 -1.75%
2015-03-05 0 0.285 0.280 0.290 0.280 0.290 2,190,000 624,200 0.2850 11.82 11.61 12.03 11.61 12.03 52,795 11.823 1.79%
2015-03-04 0 0.280 0.275 0.285 0.280 0.290 3,830,000 1,085,500 0.2834 11.61 11.41 11.82 11.61 12.03 92,330 11.757 -3.45%
2015-03-03 0 0.290 0.285 0.290 0.285 0.295 3,460,000 1,010,050 0.2919 12.03 11.82 12.03 11.82 12.24 83,411 12.109 -1.69%
2015-03-02 0 0.295 0.290 0.295 0.280 0.305 10,449,600 3,062,592 0.2931 12.24 12.03 12.24 11.61 12.65 251,910 12.157 7.27%
2015-02-27 0 0.275 0.270 0.280 0.270 0.285 2,470,000 688,500 0.2787 11.41 11.20 11.61 11.20 11.82 59,545 11.563 -3.51%
2015-02-26 0 0.285 0.275 0.285 0.275 0.285 2,350,000 663,100 0.2822 11.82 11.41 11.82 11.41 11.82 56,652 11.705 0.00%
2015-02-25 0 0.285 0.280 0.285 0.280 0.285 1,430,000 403,200 0.2820 11.82 11.61 11.82 11.61 11.82 34,473 11.696 0.00%
2015-02-24 0 0.285 0.280 0.285 0.280 0.285 1,290,000 367,550 0.2849 11.82 11.61 11.82 11.61 11.82 31,098 11.819 0.00%
2015-02-23 0 0.285 0.280 0.285 0.285 0.290 1,490,000 424,700 0.2850 11.82 11.61 11.82 11.82 12.03 35,920 11.824 0.00%
2015-02-18 0 0.285 0.275 0.285 0.280 0.285 1,050,000 294,100 0.2801 11.82 11.41 11.82 11.61 11.82 25,312 11.619 1.79%
2015-02-17 0 0.280 0.275 0.280 0.275 0.280 1,496,000 416,710 0.2785 11.61 11.41 11.61 11.41 11.61 36,064 11.555 0.00%
2015-02-16 0 0.280 0.275 0.280 0.270 0.280 1,500,000 415,200 0.2768 11.61 11.41 11.61 11.20 11.61 36,161 11.482 3.70%
2015-02-13 0 0.270 0.270 0.280 0.270 0.275 2,040,000 556,850 0.2730 11.20 11.20 11.61 11.20 11.41 49,179 11.323 -1.82%
2015-02-12 0 0.275 0.270 0.275 0.270 0.275 2,030,000 553,400 0.2726 11.41 11.20 11.41 11.20 11.41 48,937 11.308 1.85%
2015-02-11 0 0.270 0.270 0.275 0.270 0.280 4,106,000 1,136,050 0.2767 11.20 11.20 11.41 11.20 11.61 98,984 11.477 -3.57%
2015-02-10 0 0.280 0.280 0.285 0.280 0.285 3,850,000 1,085,750 0.2820 11.61 11.61 11.82 11.61 11.82 92,812 11.698 -1.75%
2015-02-09 0 0.285 0.285 0.290 0.280 0.290 1,880,000 537,450 0.2859 11.82 11.82 12.03 11.61 12.03 45,321 11.859 -3.39%
2015-02-06 0 0.295 0.285 0.295 0.285 0.295 1,860,000 538,150 0.2893 12.24 11.82 12.24 11.82 12.24 44,839 12.002 1.72%
2015-02-05 0 0.290 0.285 0.290 0.285 0.300 2,960,000 858,800 0.2901 12.03 11.82 12.03 11.82 12.44 71,357 12.035 -3.33%
2015-02-04 0 0.300 0.295 0.300 0.285 0.300 3,522,000 1,033,790 0.2935 12.44 12.24 12.44 11.82 12.44 84,905 12.176 3.45%
2015-02-03 0 0.290 0.285 0.290 0.285 0.295 1,920,000 556,500 0.2898 12.03 11.82 12.03 11.82 12.24 46,286 12.023 -1.69%
2015-02-02 0 0.295 0.285 0.295 0.290 0.300 1,910,000 557,550 0.2919 12.24 11.82 12.24 12.03 12.44 46,045 12.109 0.00%
2015-01-30 0 0.295 0.290 0.295 0.290 0.300 2,870,000 844,100 0.2941 12.24 12.03 12.24 12.03 12.44 69,187 12.200 0.00%
2015-01-29 0 0.295 0.285 0.295 0.285 0.300 3,100,000 899,200 0.2901 12.24 11.82 12.24 11.82 12.44 74,732 12.032 -1.67%
2015-01-28 0 0.300 0.295 0.300 0.290 0.300 3,818,000 1,126,500 0.2950 12.44 12.24 12.44 12.03 12.44 92,041 12.239 1.69%
2015-01-27 0 0.295 0.290 0.295 0.290 0.300 3,490,000 1,023,700 0.2933 12.24 12.03 12.24 12.03 12.44 84,134 12.168 0.00%
2015-01-26 0 0.295 0.285 0.295 0.285 0.295 3,960,000 1,146,300 0.2895 12.24 11.82 12.24 11.82 12.24 95,464 12.008 0.00%
2015-01-23 0 0.295 0.285 0.295 0.285 0.295 4,430,000 1,280,200 0.2890 12.24 11.82 12.24 11.82 12.24 106,795 11.987 1.72%
2015-01-22 0 0.290 0.285 0.290 0.285 0.305 3,670,000 1,072,600 0.2923 12.03 11.82 12.03 11.82 12.65 88,473 12.123 -1.69%
2015-01-21 0 0.295 0.290 0.295 0.290 0.305 3,802,000 1,137,310 0.2991 12.24 12.03 12.24 12.03 12.65 91,655 12.409 -1.67%
2015-01-20 0 0.300 0.295 0.300 0.290 0.300 3,610,000 1,059,550 0.2935 12.44 12.24 12.44 12.03 12.44 87,027 12.175 5.26%
2015-01-19 0 0.285 0.285 0.290 0.285 0.300 4,000,000 1,158,400 0.2896 11.82 11.82 12.03 11.82 12.44 96,429 12.013 -3.39%
2015-01-16 0 0.295 0.290 0.295 0.285 0.310 11,100,000 3,228,500 0.2909 12.24 12.03 12.24 11.82 12.86 267,589 12.065 -6.35%
2015-01-15 0 0.315 0.305 0.315 0.305 0.325 5,160,000 1,612,200 0.3124 13.07 12.65 13.07 12.65 13.48 124,393 12.961 1.61%
2015-01-14 0 0.310 0.305 0.310 0.305 0.330 4,659,600 1,463,510 0.3141 12.86 12.65 12.86 12.65 13.69 112,330 13.029 -4.62%
2015-01-13 0 0.325 0.320 0.325 0.315 0.330 5,810,000 1,866,400 0.3212 13.48 13.27 13.48 13.07 13.69 140,062 13.325 3.17%
2015-01-12 0 0.315 0.310 0.315 0.295 0.315 11,132,000 3,406,490 0.3060 13.07 12.86 13.07 12.24 13.07 268,361 12.694 6.78%
2015-01-09 0 0.295 0.290 0.295 0.285 0.300 5,700,800 1,673,870 0.2936 12.24 12.03 12.24 11.82 12.44 137,430 12.180 0.00%
2015-01-08 0 0.295 0.285 0.295 0.285 0.305 7,690,000 2,236,150 0.2908 12.24 11.82 12.24 11.82 12.65 185,384 12.062 -3.28%
2015-01-07 0 0.305 0.295 0.305 0.280 0.305 6,054,000 1,768,210 0.2921 12.65 12.24 12.65 11.61 12.65 145,945 12.116 3.39%
2015-01-06 0 0.295 0.285 0.295 0.280 0.300 4,454,000 1,284,760 0.2885 12.24 11.82 12.24 11.61 12.44 107,373 11.965 0.00%
2015-01-05 0 0.295 0.290 0.295 0.285 0.305 4,140,000 1,218,850 0.2944 12.24 12.03 12.24 11.82 12.65 99,804 12.212 -1.67%
2015-01-02 0 0.300 0.295 0.300 0.290 0.305 4,430,000 1,309,600 0.2956 12.44 12.24 12.44 12.03 12.65 106,795 12.263 -3.23%
2014-12-31 0 0.310 0.305 0.310 0.270 0.310 4,840,000 1,379,700 0.2851 12.86 12.65 12.86 11.20 12.86 116,679 11.825 12.73%
2014-12-30 0 0.275 0.270 0.275 0.265 0.275 4,680,000 1,268,000 0.2709 11.41 11.20 11.41 10.99 11.41 112,821 11.239 0.00%
2014-12-29 0 0.275 0.270 0.275 0.260 0.280 5,270,000 1,415,850 0.2687 11.41 11.20 11.41 10.79 11.61 127,045 11.145 0.00%
2014-12-24 0 0.275 0.270 0.275 0.270 0.280 2,260,000 621,000 0.2748 11.41 11.20 11.41 11.20 11.61 54,482 11.398 -1.79%
2014-12-23 0 0.280 0.275 0.280 0.275 0.290 4,840,000 1,360,050 0.2810 11.61 11.41 11.61 11.41 12.03 116,679 11.656 -3.45%
2014-12-22 0 0.290 0.280 0.290 0.280 0.295 5,000,000 1,433,850 0.2868 12.03 11.61 12.03 11.61 12.24 120,536 11.896 0.00%
2014-12-19 0 0.290 0.285 0.290 0.280 0.295 5,670,000 1,608,800 0.2837 12.03 11.82 12.03 11.61 12.24 136,687 11.770 -1.69%
2014-12-18 0 0.295 0.285 0.295 0.280 0.295 4,130,000 1,183,700 0.2866 12.24 11.82 12.24 11.61 12.24 99,562 11.889 1.72%
2014-12-17 0 0.290 0.285 0.290 0.280 0.300 7,110,000 2,037,150 0.2865 12.03 11.82 12.03 11.61 12.44 171,402 11.885 -1.69%
2014-12-16 0 0.295 0.290 0.295 0.295 0.305 3,840,000 1,141,550 0.2973 12.24 12.03 12.24 12.24 12.65 92,571 12.332 -1.67%
2014-12-15 0 0.300 0.295 0.300 0.295 0.315 13,740,000 4,139,500 0.3013 12.44 12.24 12.44 12.24 13.07 331,232 12.497 -1.64%
2014-12-12 0 0.305 0.300 0.305 0.295 0.315 11,780,000 3,558,650 0.3021 12.65 12.44 12.65 12.24 13.07 283,982 12.531 1.67%
2014-12-11 0 0.300 0.295 0.300 0.290 0.310 10,592,400 3,171,210 0.2994 12.44 12.24 12.44 12.03 12.86 255,352 12.419 0.00%
2014-12-10 0 0.300 0.295 0.300 0.285 0.300 16,120,000 4,727,850 0.2933 12.44 12.24 12.44 11.82 12.44 388,607 12.166 0.00%
2014-12-09 0 0.300 0.295 0.300 0.280 0.300 20,750,000 5,978,950 0.2881 12.44 12.24 12.44 11.61 12.44 500,223 11.953 0.00%
2014-12-08 0 0.300 0.290 0.300 0.285 0.330 29,298,000 8,578,410 0.2928 12.44 12.03 12.44 11.82 13.69 706,291 12.146 -7.69%
2014-12-05 0 0.325 0.320 0.325 0.310 0.350 36,134,000 11,697,340 0.3237 13.48 13.27 13.48 12.86 14.52 871,087 13.428 -2.99%
2014-12-04 0 0.335 0.330 0.345 0.330 0.355 26,020,000 8,842,800 0.3398 13.90 13.69 14.31 13.69 14.73 627,268 14.097 -4.29%
2014-12-03 0 0.350 0.345 0.350 0.340 0.355 18,254,000 6,307,930 0.3456 14.52 14.31 14.52 14.10 14.73 440,052 14.335 0.75%
2014-12-02 0 0.350 0.345 0.350 0.340 0.355 16,742,000 5,782,090 0.3454 14.41 14.20 14.41 14.00 14.62 406,622 14.220 1.45%
2014-12-01 0 0.345 0.340 0.345 0.340 0.365 22,560,000 7,949,550 0.3524 14.20 14.00 14.20 14.00 15.03 547,927 14.508 -2.82%
2014-11-28 0 0.355 0.350 0.355 0.350 0.365 21,460,000 7,623,700 0.3553 14.62 14.41 14.62 14.41 15.03 521,211 14.627 -1.39%
2014-11-27 0 0.360 0.355 0.360 0.350 0.370 22,910,000 8,190,850 0.3575 14.82 14.62 14.82 14.41 15.23 556,428 14.720 -1.37%
2014-11-26 0 0.365 0.360 0.365 0.355 0.375 31,750,000 11,544,650 0.3636 15.03 14.82 15.03 14.62 15.44 771,130 14.971 1.39%
2014-11-25 0 0.360 0.350 0.360 0.350 0.370 23,260,000 8,284,800 0.3562 14.82 14.41 14.82 14.41 15.23 564,929 14.665 -2.70%
2014-11-24 0 0.370 0.365 0.370 0.350 0.375 35,030,000 12,564,450 0.3587 15.23 15.03 15.23 14.41 15.44 850,793 14.768 1.37%
2014-11-21 0 0.365 0.360 0.365 0.355 0.380 155,900,000 49,430,750 0.3171 15.03 14.82 15.03 14.62 15.65 3,786,431 13.055 -2.67%
2014-11-20 0 0.375 0.370 0.375 0.350 0.375 31,694,000 11,349,070 0.3581 15.44 15.23 15.44 14.41 15.44 769,770 14.743 4.17%
2014-11-19 0 0.360 0.355 0.360 0.350 0.365 21,968,800 7,790,654 0.3546 14.82 14.62 14.82 14.41 15.03 533,569 14.601 2.86%
2014-11-18 0 0.350 0.345 0.355 0.345 0.360 22,100,000 7,752,950 0.3508 14.41 14.20 14.62 14.20 14.82 536,755 14.444 -1.41%
2014-11-17 0 0.355 0.345 0.355 0.320 0.355 26,524,000 8,927,820 0.3366 14.62 14.20 14.62 13.18 14.62 644,203 13.859 1.43%
2014-11-14 0 0.350 0.340 0.345 0.335 0.370 59,410,000 21,067,050 0.3546 14.41 14.00 14.20 13.79 15.23 1,442,924 14.600 -6.67%
2014-11-13 0 0.375 0.365 0.375 0.360 0.385 38,148,000 14,044,560 0.3682 15.44 15.03 15.44 14.82 15.85 926,522 15.158 -2.60%
2014-11-12 0 0.385 0.375 0.385 0.370 0.405 34,200,000 12,951,650 0.3787 15.85 15.44 15.85 15.23 16.68 830,635 15.592 -3.75%
2014-11-11 0 0.400 0.395 0.400 0.380 0.415 60,890,000 24,093,700 0.3957 16.47 16.26 16.47 15.65 17.09 1,478,870 16.292 3.90%
2014-11-10 0 0.385 0.380 0.385 0.370 0.405 26,009,200 10,041,190 0.3861 15.85 15.65 15.85 15.23 16.68 631,700 15.896 0.00%
2014-11-07 0 0.385 0.380 0.385 0.380 0.400 17,340,000 6,696,850 0.3862 15.85 15.65 15.85 15.65 16.47 421,146 15.901 0.00%
2014-11-06 0 0.385 0.380 0.385 0.375 0.395 21,514,000 8,227,740 0.3824 15.85 15.65 15.85 15.44 16.26 522,523 15.746 -1.28%
2014-11-05 0 0.390 0.380 0.390 0.375 0.395 19,870,000 7,636,350 0.3843 16.06 15.65 16.06 15.44 16.26 482,594 15.824 1.30%
2014-11-04 0 0.385 0.380 0.385 0.370 0.400 43,266,000 16,573,490 0.3831 15.85 15.65 15.85 15.23 16.47 1,050,826 15.772 1.32%
2014-11-03 0 0.380 0.375 0.380 0.345 0.380 55,986,000 20,477,370 0.3658 15.65 15.44 15.65 14.20 15.65 1,359,764 15.060 2.70%
2014-10-31 0 0.370 0.365 0.370 0.360 0.390 40,520,000 14,996,500 0.3701 15.23 15.03 15.23 14.82 16.06 984,132 15.238 -3.90%
2014-10-30 0 0.385 0.380 0.385 0.375 0.400 68,846,000 26,391,960 0.3833 15.85 15.65 15.85 15.44 16.47 1,672,102 15.784 -3.75%
2014-10-29 0 0.400 0.395 0.400 0.375 0.405 42,706,000 16,496,442 0.3863 16.47 16.26 16.47 15.44 16.68 1,037,225 15.904 2.56%
2014-10-28 0 0.390 0.385 0.390 0.355 0.395 59,670,000 22,746,000 0.3812 16.06 15.85 16.06 14.62 16.26 1,449,239 15.695 2.63%
2014-10-27 0 0.380 0.375 0.380 0.335 0.380 60,900,000 21,614,530 0.3549 15.65 15.44 15.65 13.79 15.65 1,479,113 14.613 8.57%
2014-10-24 0 0.350 0.350 0.355 0.330 0.370 40,840,000 14,287,320 0.3498 14.41 14.41 14.62 13.59 15.23 991,904 14.404 1.45%
2014-10-23 0 0.345 0.340 0.345 0.325 0.365 57,677,200 19,982,264 0.3464 14.20 14.00 14.20 13.38 15.03 1,400,839 14.264 4.55%
2014-10-22 0 0.330 0.325 0.330 0.300 0.340 38,692,000 12,395,202 0.3204 13.59 13.38 13.59 12.35 14.00 939,734 13.190 10.00%
2014-10-21 0 0.300 0.295 0.300 0.290 0.315 31,242,000 9,384,290 0.3004 12.35 12.15 12.35 11.94 12.97 758,792 12.367 1.69%
2014-10-20 0 0.295 0.290 0.295 0.280 0.310 49,156,000 14,511,440 0.2952 12.15 11.94 12.15 11.53 12.76 1,193,880 12.155 5.36%
2014-10-17 0 0.280 0.275 0.285 0.255 0.280 15,770,000 4,306,590 0.2731 11.53 11.32 11.73 10.50 11.53 383,015 11.244 9.80%
2014-10-16 0 0.255 0.255 0.260 0.255 0.260 2,680,000 696,400 0.2599 10.50 10.50 10.71 10.50 10.71 65,091 10.699 -3.77%
2014-10-15 0 0.265 0.265 0.270 0.260 0.265 3,272,000 864,800 0.2643 10.91 10.91 11.12 10.71 10.91 79,469 10.882 1.92%
2014-10-14 0 0.260 0.260 0.265 0.260 0.265 5,000,000 1,312,700 0.2625 10.71 10.71 10.91 10.71 10.91 121,438 10.810 0.00%
2014-10-13 0 0.260 0.255 0.260 0.240 0.260 6,700,000 1,681,510 0.2510 10.71 10.50 10.71 9.882 10.71 162,727 10.333 5.69%
2014-10-10 0 0.246 0.244 0.246 0.240 0.247 4,980,000 1,208,710 0.2427 10.13 10.05 10.13 9.882 10.17 120,952 9.9933 0.00%
2014-10-09 0 0.246 0.246 0.247 0.244 0.250 4,320,000 1,071,310 0.2480 10.13 10.13 10.17 10.05 10.29 104,922 10.211 -1.20%
2014-10-08 0 0.249 0.249 0.255 0.245 0.250 3,140,000 777,050 0.2475 10.25 10.25 10.50 10.09 10.29 76,263 10.189 -0.40%
2014-10-07 0 0.250 0.250 0.255 0.247 0.255 2,710,000 679,260 0.2506 10.29 10.29 10.50 10.17 10.50 65,819 10.320 0.00%
2014-10-06 0 0.250 0.250 0.255 0.242 0.250 3,484,000 863,280 0.2478 10.29 10.29 10.50 9.964 10.29 84,618 10.202 1.21%
2014-10-03 0 0.247 0.242 0.248 0.234 0.249 5,434,000 1,298,000 0.2389 10.17 9.964 10.21 9.635 10.25 131,979 9.8349 2.92%
2014-09-30 0 0.240 0.236 0.240 0.232 0.240 4,200,000 994,470 0.2368 9.882 9.717 9.882 9.552 9.882 102,008 9.7490 -1.23%
2014-09-29 0 0.243 0.241 0.243 0.232 0.245 6,182,000 1,472,574 0.2382 10.01 9.923 10.01 9.552 10.09 150,146 9.8076 -2.41%
2014-09-26 0 0.249 0.249 0.250 0.248 0.255 6,030,000 1,507,970 0.2501 10.25 10.25 10.29 10.21 10.50 146,454 10.297 -2.35%
2014-09-25 0 0.255 0.255 0.260 0.247 0.265 12,206,000 3,052,750 0.2501 10.50 10.50 10.71 10.17 10.91 296,454 10.298 3.24%
2014-09-24 0 0.247 0.247 0.250 0.247 0.255 7,822,000 1,950,510 0.2494 10.17 10.17 10.29 10.17 10.50 189,977 10.267 -1.20%
2014-09-23 0 0.250 0.250 0.260 0.250 0.260 2,810,000 717,800 0.2554 10.29 10.29 10.71 10.29 10.71 68,248 10.518 -1.96%
2014-09-22 0 0.255 0.255 0.260 0.250 0.260 3,590,000 916,450 0.2553 10.50 10.50 10.71 10.29 10.71 87,192 10.511 -1.92%
2014-09-19 0 0.260 0.260 0.265 0.255 0.265 3,806,000 998,000 0.2622 10.71 10.71 10.91 10.50 10.91 92,438 10.796 0.00%
2014-09-18 0 0.260 0.260 0.270 0.249 0.270 4,462,000 1,151,850 0.2581 10.71 10.71 11.12 10.25 11.12 108,371 10.629 4.00%
2014-09-17 0 0.250 0.250 0.260 0.250 0.260 3,300,000 841,100 0.2549 10.29 10.29 10.71 10.29 10.71 80,149 10.494 -1.96%
2014-09-16 0 0.255 0.250 0.255 0.247 0.260 4,130,000 1,047,180 0.2536 10.50 10.29 10.50 10.17 10.71 100,308 10.440 0.00%
2014-09-15 0 0.255 0.255 0.260 0.250 0.260 5,238,000 1,337,040 0.2553 10.50 10.50 10.71 10.29 10.71 127,218 10.510 -1.92%
2014-09-12 0 0.260 0.260 0.270 0.260 0.285 11,830,000 3,153,500 0.2666 10.71 10.71 11.12 10.71 11.73 287,322 10.975 -5.45%
2014-09-11 0 0.275 0.275 0.280 0.270 0.315 35,154,000 10,134,550 0.2883 11.32 11.32 11.53 11.12 12.97 853,805 11.870 1.85%
2014-09-10 0 0.270 0.270 0.275 0.265 0.280 5,912,000 1,601,950 0.2710 11.12 11.12 11.32 10.91 11.53 143,588 11.157 -1.82%
2014-09-08 0 0.275 0.270 0.275 0.270 0.280 4,718,000 1,285,440 0.2725 11.32 11.12 11.32 11.12 11.53 114,589 11.218 -1.79%
2014-09-05 0 0.280 0.275 0.280 0.260 0.285 17,346,000 4,772,140 0.2751 11.53 11.32 11.53 10.71 11.73 421,292 11.327 7.69%
2014-09-04 0 0.260 0.255 0.260 0.250 0.265 8,536,000 2,214,550 0.2594 10.71 10.50 10.71 10.29 10.91 207,319 10.682 4.00%
2014-09-03 0 0.250 0.249 0.255 0.249 0.255 3,100,000 780,370 0.2517 10.29 10.25 10.50 10.25 10.50 75,291 10.365 -1.96%
2014-09-02 0 0.255 0.250 0.255 0.248 0.260 3,240,000 817,840 0.2524 10.50 10.29 10.50 10.21 10.71 78,692 10.393 -1.92%
2014-09-01 0 0.260 0.255 0.260 0.246 0.260 2,974,000 757,630 0.2548 10.71 10.50 10.71 10.13 10.71 72,231 10.489 5.69%
2014-08-29 0 0.246 0.246 0.255 0.240 0.250 4,120,000 1,022,110 0.2481 10.13 10.13 10.50 9.882 10.29 100,065 10.214 1.23%
2014-08-28 0 0.243 0.241 0.243 0.239 0.244 2,200,000 530,550 0.2412 10.01 9.923 10.01 9.840 10.05 53,433 9.9293 -0.41%
2014-08-27 0 0.244 0.244 0.246 0.243 0.249 2,674,000 657,524 0.2459 10.05 10.05 10.13 10.01 10.25 64,945 10.124 -2.01%
2014-08-26 0 0.249 0.249 0.250 0.243 0.260 3,320,000 832,450 0.2507 10.25 10.25 10.29 10.01 10.71 80,635 10.324 0.81%
2014-08-25 0 0.247 0.247 0.248 0.237 0.249 4,678,000 1,131,658 0.2419 10.17 10.17 10.21 9.758 10.25 113,617 9.9603 2.49%
2014-08-22 0 0.241 0.238 0.242 0.233 0.246 6,400,000 1,507,474 0.2355 9.923 9.799 9.964 9.593 10.13 155,440 9.6981 2.55%
2014-08-21 0 0.235 0.234 0.235 0.234 0.250 8,046,000 1,935,328 0.2405 9.676 9.635 9.676 9.635 10.29 195,418 9.9035 -4.47%
2014-08-20 0 0.246 0.246 0.250 0.246 0.255 2,924,000 732,300 0.2504 10.13 10.13 10.29 10.13 10.50 71,017 10.312 -3.53%
2014-08-19 0 0.255 0.255 0.260 0.240 0.260 7,952,000 1,989,698 0.2502 10.50 10.50 10.71 9.882 10.71 193,135 10.302 -1.92%
2014-08-18 0 0.260 0.255 0.260 0.213 0.260 18,400,000 4,468,020 0.2428 10.71 10.50 10.71 8.770 10.71 446,891 9.9980 18.18%
2014-08-15 0 0.220 0.220 0.225 0.214 0.225 2,992,000 649,770 0.2172 9.058 9.058 9.264 8.811 9.264 72,668 8.9416 0.92%
2014-08-14 0 0.218 0.218 0.220 0.213 0.228 2,986,000 661,580 0.2216 8.976 8.976 9.058 8.770 9.388 72,523 9.1224 -3.54%
2014-08-13 0 0.226 0.225 0.229 0.226 0.243 4,264,000 1,004,118 0.2355 9.305 9.264 9.429 9.305 10.01 103,562 9.6958 -1.74%
2014-08-12 0 0.230 0.226 0.235 0.211 0.230 3,382,000 748,964 0.2215 9.470 9.305 9.676 8.688 9.470 82,141 9.1181 6.98%
2014-08-11 0 0.215 0.213 0.215 0.204 0.222 3,684,000 793,160 0.2153 8.852 8.770 8.852 8.399 9.140 89,475 8.8646 5.91%
2014-08-08 0 0.203 0.202 0.203 0.198 0.205 3,510,000 707,406 0.2015 8.358 8.317 8.358 8.152 8.441 85,249 8.2981 -0.98%
2014-08-07 0 0.205 0.205 0.207 0.203 0.207 4,032,000 825,780 0.2048 8.441 8.441 8.523 8.358 8.523 97,927 8.4326 -0.97%
2014-08-06 0 0.207 0.205 0.209 0.204 0.209 2,528,000 521,548 0.2063 8.523 8.441 8.605 8.399 8.605 61,399 8.4944 -1.43%
2014-08-05 0 0.210 0.207 0.210 0.201 0.214 2,654,000 548,388 0.2066 8.646 8.523 8.646 8.276 8.811 64,459 8.5075 0.96%
2014-08-04 0 0.208 0.206 0.208 0.202 0.211 3,570,000 738,080 0.2067 8.564 8.482 8.564 8.317 8.688 86,707 8.5124 -2.35%
2014-08-01 0 0.213 0.213 0.215 0.205 0.216 5,090,000 1,073,960 0.2110 8.770 8.770 8.852 8.441 8.893 123,624 8.6873 -1.39%
2014-07-31 0 0.216 0.216 0.218 0.214 0.226 4,210,000 923,660 0.2194 8.893 8.893 8.976 8.811 9.305 102,251 9.0333 -4.00%
2014-07-30 0 0.225 0.224 0.225 0.224 0.230 2,550,000 580,200 0.2275 9.264 9.223 9.264 9.223 9.470 61,933 9.3681 -2.17%
2014-07-29 0 0.230 0.230 0.231 0.227 0.232 2,670,000 613,910 0.2299 9.470 9.470 9.511 9.346 9.552 64,848 9.4669 0.00%
2014-07-28 0 0.230 0.229 0.230 0.229 0.235 2,770,000 641,300 0.2315 9.470 9.429 9.470 9.429 9.676 67,277 9.5323 0.88%
2014-07-25 0 0.228 0.228 0.232 0.226 0.232 2,330,000 531,840 0.2283 9.388 9.388 9.552 9.305 9.552 56,590 9.3981 -1.30%
2014-07-24 0 0.231 0.228 0.231 0.229 0.240 3,750,000 876,870 0.2338 9.511 9.388 9.511 9.429 9.882 91,078 9.6276 -1.70%
2014-07-23 0 0.235 0.235 0.237 0.232 0.245 10,260,000 2,446,830 0.2385 9.676 9.676 9.758 9.552 10.09 249,190 9.8191 5.62%
2014-07-22 0 0.270 0.260 0.270 0.255 0.280 10,820,000 2,853,000 0.2637 9.161 8.822 9.161 8.652 9.500 318,893 8.9466 0.00%
2014-07-21 0 0.270 0.260 0.270 0.240 0.295 26,490,000 7,120,750 0.2688 9.161 8.822 9.161 8.143 10.01 780,728 9.1207 19.47%
2014-07-18 0 0.226 0.225 0.227 0.226 0.230 1,676,000 381,614 0.2277 7.668 7.634 7.702 7.668 7.804 49,396 7.7256 3.20%
2014-07-17 0 0.219 0.219 0.225 0.218 0.226 1,120,000 249,850 0.2231 7.431 7.431 7.634 7.397 7.668 33,009 7.5691 -1.79%
2014-07-16 0 0.223 0.223 0.226 0.218 0.223 550,000 121,600 0.2211 7.566 7.566 7.668 7.397 7.566 16,210 7.5016 0.00%
2014-07-15 0 0.223 0.223 0.225 0.220 0.225 1,150,000 255,450 0.2221 7.566 7.566 7.634 7.465 7.634 33,893 7.5369 0.90%
2014-07-14 0 0.221 0.221 0.222 0.221 0.223 1,090,000 241,910 0.2219 7.499 7.499 7.532 7.499 7.566 32,125 7.5303 -2.21%
2014-07-11 0 0.226 0.223 0.226 0.222 0.230 530,000 118,410 0.2234 7.668 7.566 7.668 7.532 7.804 15,620 7.5804 0.89%
2014-07-10 0 0.224 0.224 0.230 0.224 0.226 670,000 150,410 0.2245 7.600 7.600 7.804 7.600 7.668 19,747 7.6170 -0.88%
2014-07-09 0 0.226 0.224 0.226 0.224 0.230 2,060,000 469,150 0.2277 7.668 7.600 7.668 7.600 7.804 60,713 7.7273 1.35%
2014-07-08 0 0.223 0.223 0.229 0.220 0.255 5,811,000 1,306,455 0.2248 7.566 7.566 7.770 7.465 8.652 171,265 7.6283 2.29%
2014-07-07 0 0.218 0.218 0.220 0.215 0.223 1,200,000 260,610 0.2172 7.397 7.397 7.465 7.295 7.566 35,367 7.3687 -2.68%
2014-07-04 0 0.224 0.224 0.230 0.223 0.225 490,000 109,770 0.2240 7.600 7.600 7.804 7.566 7.634 14,442 7.6010 -3.86%
2014-07-03 0 0.233 0.223 0.233 0.210 0.235 1,650,000 356,830 0.2163 7.906 7.566 7.906 7.125 7.974 48,630 7.3377 8.37%
2014-07-02 0 0.215 0.215 0.220 0.215 0.220 1,130,000 243,550 0.2155 7.295 7.295 7.465 7.295 7.465 33,304 7.3129 -0.92%
2014-06-30 0 0.217 0.217 0.224 0.217 0.225 1,040,000 229,730 0.2209 7.363 7.363 7.600 7.363 7.634 30,651 7.4949 -6.06%
2014-06-27 0 0.231 0.227 0.234 0.225 0.231 8,416,000 1,934,620 0.2299 7.838 7.702 7.940 7.634 7.838 248,041 7.7996 -1.28%
2014-06-26 0 0.234 0.225 0.234 0.220 0.238 910,000 207,910 0.2285 7.940 7.634 7.940 7.465 8.075 26,820 7.7520 -1.68%
2014-06-25 0 0.238 0.238 0.240 0.238 0.238 10,000 2,380 0.2380 8.075 8.075 8.143 8.075 8.075 295 8.0753 0.00%
2014-06-24 0 0.238 0.235 0.239 0.235 0.243 1,430,600 337,593 0.2360 8.075 7.974 8.109 7.974 8.245 42,163 8.0068 -3.64%
2014-06-23 0 0.247 0.235 0.249 0.236 0.247 382,000 90,300 0.2364 8.381 7.974 8.449 8.007 8.381 11,259 8.0206 0.41%
2014-06-20 0 0.246 0.237 0.246 0.235 0.246 2,564,000 614,970 0.2398 8.347 8.041 8.347 7.974 8.347 75,568 8.1380 2.50%
2014-06-19 0 0.240 0.236 0.243 0.236 0.243 660,000 157,670 0.2389 8.143 8.007 8.245 8.007 8.245 19,452 8.1056 0.00%
2014-06-18 0 0.240 0.236 0.243 0.236 0.246 630,000 151,770 0.2409 8.143 8.007 8.245 8.007 8.347 18,568 8.1739 -2.44%
2014-06-17 0 0.246 0.243 0.248 0.243 0.248 640,000 157,020 0.2453 8.347 8.245 8.415 8.245 8.415 18,862 8.3245 0.00%
2014-06-16 0 0.246 0.240 0.249 0.240 0.249 840,000 202,930 0.2416 8.347 8.143 8.449 8.143 8.449 24,757 8.1969 0.41%
2014-06-13 0 0.245 0.245 0.249 0.243 0.245 400,000 97,720 0.2443 8.313 8.313 8.449 8.245 8.313 11,789 8.2891 0.00%
2014-06-12 0 0.245 0.240 0.245 0.240 0.250 500,000 121,680 0.2434 8.313 8.143 8.313 8.143 8.482 14,736 8.2572 -0.81%
2014-06-11 0 0.247 0.245 0.250 0.247 0.250 880,000 218,550 0.2484 8.381 8.313 8.482 8.381 8.482 25,936 8.4266 0.00%
2014-06-10 0 0.247 0.246 0.247 0.232 0.255 1,930,000 476,000 0.2466 8.381 8.347 8.381 7.872 8.652 56,882 8.3682 0.00%
2014-06-09 0 0.247 0.228 0.247 0.225 0.247 190,000 45,530 0.2396 8.381 7.736 8.381 7.634 8.381 5,600 8.1307 -0.80%
2014-06-06 0 0.249 0.241 0.250 0.241 0.250 380,000 93,820 0.2469 8.449 8.177 8.482 8.177 8.482 11,200 8.3771 -0.40%
2014-06-05 0 0.250 0.241 0.250 0.243 0.250 310,000 75,400 0.2432 8.482 8.177 8.482 8.245 8.482 9,136 8.2526 0.00%
2014-06-04 0 0.250 0.240 0.250 0.245 0.250 400,000 99,600 0.2490 8.482 8.143 8.482 8.313 8.482 11,789 8.4485 -3.85%
2014-06-03 0 0.260 0.245 0.255 0.245 0.265 320,000 79,300 0.2478 8.822 8.313 8.652 8.313 8.991 9,431 8.4082 4.00%
2014-05-30 0 0.250 0.243 0.250 0.245 0.250 630,000 157,000 0.2492 8.482 8.245 8.482 8.313 8.482 18,568 8.4555 0.00%
2014-05-29 0 0.250 0.243 0.250 0.250 0.255 80,000 20,050 0.2506 8.482 8.245 8.482 8.482 8.652 2,358 8.5037 0.00%
2014-05-28 0 0.250 0.240 0.255 0.245 0.250 160,000 39,450 0.2466 8.482 8.143 8.652 8.313 8.482 4,716 8.3658 -1.96%
2014-05-27 0 0.255 0.245 0.255 0.255 0.255 20,000 5,100 0.2550 8.652 8.313 8.652 8.652 8.652 589 8.6521 -1.92%
2014-05-26 0 0.260 0.255 0.265 0.250 0.260 590,000 150,300 0.2547 8.822 8.652 8.991 8.482 8.822 17,389 8.6435 4.84%
2014-05-23 0 0.248 0.242 0.248 0.241 0.248 140,000 34,090 0.2435 8.415 8.211 8.415 8.177 8.415 4,126 8.2619 0.00%
2014-05-22 0 0.248 0.243 0.250 0.243 0.250 420,000 103,090 0.2455 8.415 8.245 8.482 8.245 8.482 12,378 8.3282 2.06%
2014-05-21 0 0.243 0.243 0.255 0.242 0.255 550,000 137,810 0.2506 8.245 8.245 8.652 8.211 8.652 16,210 8.5016 -2.80%
2014-05-20 0 0.250 0.242 0.250 0.242 0.250 110,000 26,700 0.2427 8.482 8.211 8.482 8.211 8.482 3,242 8.2357 0.00%
2014-05-19 0 0.250 0.240 0.250 0.241 0.250 140,000 34,610 0.2472 8.482 8.143 8.482 8.177 8.482 4,126 8.3880 0.00%
2014-05-16 0 0.250 0.233 0.255 0.250 0.250 200,000 50,000 0.2500 8.482 7.906 8.652 8.482 8.482 5,895 8.4825 0.00%
2014-05-15 0 0.250 0.236 0.255 0.250 0.250 100,000 25,000 0.2500 8.482 8.007 8.652 8.482 8.482 2,947 8.4825 2.04%
2014-05-14 0 0.245 0.245 0.248 0.245 0.255 340,000 84,720 0.2492 8.313 8.313 8.415 8.313 8.652 10,021 8.4545 -3.92%
2014-05-13 0 0.255 0.250 0.260 0.250 0.260 310,000 78,100 0.2519 8.652 8.482 8.822 8.482 8.822 9,136 8.5481 -1.92%
2014-05-12 0 0.260 0.248 0.260 0.250 0.260 500,000 126,200 0.2524 8.822 8.415 8.822 8.482 8.822 14,736 8.5639 0.00%
2014-05-09 0 0.260 0.250 0.260 0.250 0.265 330,000 84,400 0.2558 8.822 8.482 8.822 8.482 8.991 9,726 8.6778 -1.89%
2014-05-08 0 0.265 0.250 0.265 0.255 0.265 260,000 68,300 0.2627 8.991 8.482 8.991 8.652 8.991 7,663 8.9131 -1.85%
2014-05-07 0 0.270 0.260 0.270 0.241 0.270 520,000 133,470 0.2567 9.161 8.822 9.161 8.177 9.161 15,326 8.7089 1.89%
2014-05-05 0 0.265 0.265 0.275 0.265 0.265 310,000 82,150 0.2650 8.991 8.991 9.331 8.991 8.991 9,136 8.9914 0.00%
2014-05-02 0 0.265 0.265 0.275 - - 0 0 - 8.991 8.991 9.331 - - 0 - 0.00%
2014-04-30 0 0.265 0.265 0.270 0.265 0.275 330,000 89,050 0.2698 8.991 8.991 9.161 8.991 9.331 9,726 9.1559 -3.64%
2014-04-29 0 0.275 0.270 0.280 0.265 0.275 836,000 223,570 0.2674 9.331 9.161 9.500 8.991 9.331 24,639 9.0738 1.85%
2014-04-28 0 0.270 0.265 0.275 0.265 0.275 270,000 72,750 0.2694 9.161 8.991 9.331 8.991 9.331 7,958 9.1422 -1.82%
2014-04-25 0 0.275 0.270 0.280 0.270 0.275 430,000 117,450 0.2731 9.331 9.161 9.500 9.161 9.331 12,673 9.2676 0.00%
2014-04-24 0 0.275 0.270 0.280 0.270 0.275 330,000 89,500 0.2712 9.331 9.161 9.500 9.161 9.331 9,726 9.2022 0.00%
2014-04-23 0 0.275 0.265 0.275 0.265 0.275 410,000 109,500 0.2671 9.331 8.991 9.331 8.991 9.331 12,084 9.0618 -1.79%
2014-04-22 0 0.280 0.270 0.280 0.265 0.280 170,000 46,250 0.2721 9.500 9.161 9.500 8.991 9.500 5,010 9.2309 1.82%
2014-04-17 0 0.275 0.275 0.280 0.260 0.280 300,000 81,050 0.2702 9.331 9.331 9.500 8.822 9.500 8,842 9.1667 0.00%
2014-04-16 0 0.275 0.265 0.275 - - 0 0 - 9.331 8.991 9.331 - - 0 - 0.00%
2014-04-15 0 0.275 0.265 0.275 0.265 0.275 230,000 62,700 0.2726 9.331 8.991 9.331 8.991 9.331 6,779 9.2496 0.00%
2014-04-14 0 0.275 0.270 0.275 0.270 0.275 290,000 78,400 0.2703 9.331 9.161 9.331 9.161 9.331 8,547 9.1728 1.85%
2014-04-11 0 0.270 0.270 0.285 0.265 0.285 630,000 172,400 0.2737 9.161 9.161 9.670 8.991 9.670 18,568 9.2849 -5.26%
2014-04-10 0 0.285 0.280 0.285 0.280 0.285 400,000 113,000 0.2825 9.670 9.500 9.670 9.500 9.670 11,789 9.5852 0.00%
2014-04-09 0 0.285 0.280 0.290 0.285 0.295 430,000 125,150 0.2910 9.670 9.500 9.840 9.670 10.01 12,673 9.8752 -1.72%
2014-04-08 0 0.290 0.285 0.290 0.280 0.290 490,000 138,600 0.2829 9.840 9.670 9.840 9.500 9.840 14,442 9.5973 5.45%
2014-04-07 0 0.275 0.270 0.285 0.275 0.275 70,000 19,250 0.2750 9.331 9.161 9.670 9.331 9.331 2,063 9.3307 -1.79%
2014-04-04 0 0.280 0.265 0.280 0.270 0.280 1,978,000 544,550 0.2753 9.500 8.991 9.500 9.161 9.500 58,297 9.3410 5.66%
2014-04-03 0 0.265 0.260 0.265 0.260 0.270 580,000 153,400 0.2645 8.991 8.822 8.991 8.822 9.161 17,094 8.9739 0.00%
2014-04-02 0 0.265 0.260 0.270 0.260 0.270 470,000 125,150 0.2663 8.991 8.822 9.161 8.822 9.161 13,852 9.0347 -1.85%
2014-04-01 0 0.270 0.260 0.270 0.260 0.270 290,000 77,750 0.2681 9.161 8.822 9.161 8.822 9.161 8,547 9.0967 0.00%
2014-03-31 0 0.270 0.260 0.270 0.260 0.270 260,000 69,000 0.2654 9.161 8.822 9.161 8.822 9.161 7,663 9.0045 0.00%
2014-03-28 0 0.270 0.260 0.270 - - 0 0 - 9.161 8.822 9.161 - - 0 - -1.82%
2014-03-27 0 0.275 0.260 0.275 0.255 0.275 530,000 139,450 0.2631 9.331 8.822 9.331 8.652 9.331 15,620 8.9274 1.85%
2014-03-26 0 0.270 0.260 0.270 0.250 0.270 360,000 94,500 0.2625 9.161 8.822 9.161 8.482 9.161 10,610 8.9066 5.88%
2014-03-25 0 0.255 0.270 0.275 0.255 0.290 1,090,000 298,350 0.2737 8.652 9.161 9.331 8.652 9.840 32,125 9.2871 -5.56%
2014-03-24 0 0.270 0.265 0.270 0.270 0.280 530,000 146,600 0.2766 9.161 8.991 9.161 9.161 9.500 15,620 9.3851 -3.57%
2014-03-21 0 0.280 0.265 0.280 0.270 0.280 526,000 142,080 0.2701 9.500 8.991 9.500 9.161 9.500 15,503 9.1649 1.82%
2014-03-20 0 0.275 0.270 0.275 0.250 0.280 3,150,000 814,300 0.2585 9.331 9.161 9.331 8.482 9.500 92,839 8.7711 -1.79%
2014-03-19 0 0.280 0.255 0.280 0.275 0.280 1,870,000 521,000 0.2786 9.500 8.652 9.500 9.331 9.500 55,114 9.4532 0.00%
2014-03-18 0 0.280 0.270 0.285 0.275 0.280 660,000 183,300 0.2777 9.500 9.161 9.670 9.331 9.500 19,452 9.4233 0.00%
2014-03-17 0 0.280 0.275 0.280 0.275 0.285 920,000 257,800 0.2802 9.500 9.331 9.500 9.331 9.670 27,115 9.5077 1.82%
2014-03-14 0 0.275 0.270 0.275 0.260 0.280 1,958,000 525,350 0.2683 9.331 9.161 9.331 8.822 9.500 57,707 9.1037 -1.79%
2014-03-13 0 0.280 0.270 0.280 0.275 0.280 810,000 222,850 0.2751 9.500 9.161 9.500 9.331 9.500 23,873 9.3349 1.82%
2014-03-12 0 0.275 0.270 0.280 0.270 0.285 1,010,000 277,500 0.2748 9.331 9.161 9.500 9.161 9.670 29,767 9.3223 -3.51%
2014-03-11 0 0.285 0.285 0.290 0.285 0.285 170,000 48,450 0.2850 9.670 9.670 9.840 9.670 9.670 5,010 9.6700 -1.72%
2014-03-10 0 0.290 0.280 0.290 0.280 0.290 1,700,000 478,500 0.2815 9.840 9.500 9.840 9.500 9.840 50,103 9.5503 0.00%
2014-03-07 0 0.290 0.285 0.290 0.285 0.290 770,000 223,200 0.2899 9.840 9.670 9.840 9.670 9.840 22,694 9.8353 -1.69%
2014-03-06 0 0.295 0.285 0.295 0.285 0.295 880,000 255,650 0.2905 10.01 9.670 10.01 9.670 10.01 25,936 9.8570 0.00%
2014-03-05 0 0.295 0.285 0.295 0.280 0.300 2,830,000 825,600 0.2917 10.01 9.670 10.01 9.500 10.18 83,407 9.8984 -1.67%
2014-03-04 0 0.300 0.295 0.300 0.290 0.305 1,150,000 340,050 0.2957 10.18 10.01 10.18 9.840 10.35 33,893 10.033 -1.64%
2014-03-03 0 0.305 0.290 0.305 0.290 0.305 2,180,000 655,800 0.3008 10.35 9.840 10.35 9.840 10.35 64,250 10.207 1.67%
2014-02-28 0 0.300 0.295 0.300 0.290 0.300 25,970,000 7,777,400 0.2995 10.18 10.01 10.18 9.840 10.18 765,402 10.161 3.45%
2014-02-27 0 0.290 0.285 0.290 0.285 0.295 1,250,000 362,950 0.2904 9.840 9.670 9.840 9.670 10.01 36,841 9.8519 0.00%
2014-02-26 0 0.290 0.290 0.295 0.285 0.295 1,540,000 444,550 0.2887 9.840 9.840 10.01 9.670 10.01 45,388 9.7945 1.75%
2014-02-25 0 0.285 0.285 0.295 0.285 0.310 26,078,000 7,784,110 0.2985 9.670 9.670 10.01 9.670 10.52 768,585 10.128 0.00%
2014-02-24 0 0.285 0.285 0.295 0.275 0.305 14,900,000 4,258,180 0.2858 9.670 9.670 10.01 9.331 10.35 439,141 9.6966 -5.00%
2014-02-21 0 0.300 0.300 0.305 0.295 0.310 9,660,000 2,937,750 0.3041 10.18 10.18 10.35 10.01 10.52 284,705 10.319 -3.23%
2014-02-20 0 0.310 0.305 0.310 0.305 0.320 9,870,000 3,036,700 0.3077 10.52 10.35 10.52 10.35 10.86 290,894 10.439 -3.12%
2014-02-19 0 0.320 0.315 0.320 0.310 0.340 5,200,000 1,663,750 0.3200 10.86 10.69 10.86 10.52 11.54 153,257 10.856 -7.25%
2014-02-18 0 0.345 0.335 0.345 0.330 0.350 1,510,000 505,300 0.3346 11.71 11.37 11.71 11.20 11.88 44,504 11.354 0.00%
2014-02-17 0 0.345 0.330 0.345 0.330 0.345 1,590,000 531,350 0.3342 11.71 11.20 11.71 11.20 11.71 46,861 11.339 0.00%
2014-02-14 0 0.345 0.345 0.355 0.340 0.350 120,000 41,650 0.3471 11.71 11.71 12.05 11.54 11.88 3,537 11.776 -1.43%
2014-02-13 0 0.350 0.345 0.355 0.345 0.350 230,000 80,200 0.3487 11.88 11.71 12.05 11.71 11.88 6,779 11.831 0.00%
2014-02-12 0 0.350 0.345 0.350 0.340 0.350 270,000 92,900 0.3441 11.88 11.71 11.88 11.54 11.88 7,958 11.674 -1.41%
2014-02-11 0 0.355 0.345 0.355 0.345 0.360 2,290,000 797,100 0.3481 12.05 11.71 12.05 11.71 12.21 67,492 11.810 0.00%
2014-02-10 0 0.355 0.360 0.365 0.355 0.380 7,580,000 2,808,100 0.3705 12.05 12.21 12.38 12.05 12.89 223,402 12.570 0.00%
2014-02-07 0 0.355 0.345 0.360 0.345 0.355 1,200,000 416,950 0.3475 12.05 11.71 12.21 11.71 12.05 35,367 11.789 1.43%
2014-02-06 0 0.350 0.340 0.350 0.340 0.360 3,850,000 1,346,700 0.3498 11.88 11.54 11.88 11.54 12.21 113,469 11.868 -2.78%
2014-02-05 0 0.360 0.350 0.360 0.345 0.370 1,810,000 645,750 0.3568 12.21 11.88 12.21 11.71 12.55 53,345 12.105 1.41%
2014-02-04 0 0.355 0.350 0.355 0.350 0.355 450,000 157,850 0.3508 12.05 11.88 12.05 11.88 12.05 13,263 11.902 -1.39%
2014-01-30 0 0.360 0.355 0.360 0.340 0.360 1,320,000 463,300 0.3510 12.21 12.05 12.21 11.54 12.21 38,904 11.909 1.41%
2014-01-29 0 0.355 0.355 0.360 0.335 0.360 1,700,000 605,900 0.3564 12.05 12.05 12.21 11.37 12.21 50,103 12.093 4.41%
2014-01-28 0 0.340 0.335 0.355 0.335 0.340 1,940,000 656,700 0.3385 11.54 11.37 12.05 11.37 11.54 57,177 11.485 0.00%
2014-01-27 0 0.340 0.335 0.340 0.330 0.345 550,000 184,100 0.3347 11.54 11.37 11.54 11.20 11.71 16,210 11.357 -1.45%
2014-01-24 0 0.345 0.345 0.350 0.305 0.350 1,290,000 432,350 0.3352 11.71 11.71 11.88 10.35 11.88 38,020 11.372 -1.43%
2014-01-23 0 0.350 0.340 0.350 0.345 0.350 380,000 131,550 0.3462 11.88 11.54 11.88 11.71 11.88 11,200 11.746 0.00%
2014-01-22 0 0.350 0.340 0.350 0.340 0.350 280,000 96,000 0.3429 11.88 11.54 11.88 11.54 11.88 8,252 11.633 2.94%
2014-01-21 0 0.340 0.335 0.340 0.335 0.340 710,000 241,350 0.3399 11.54 11.37 11.54 11.37 11.54 20,926 11.534 0.00%
2014-01-20 0 0.340 0.340 0.345 0.340 0.350 1,566,000 540,600 0.3452 11.54 11.54 11.71 11.54 11.88 46,154 11.713 -2.86%
2014-01-17 0 0.350 0.345 0.350 0.350 0.360 330,000 115,600 0.3503 11.88 11.71 11.88 11.88 12.21 9,726 11.886 -1.41%
2014-01-16 0 0.355 0.345 0.355 0.345 0.360 610,000 214,900 0.3523 12.05 11.71 12.05 11.71 12.21 17,978 11.953 -1.39%
2014-01-15 0 0.360 0.345 0.365 0.340 0.360 1,240,000 435,800 0.3515 12.21 11.71 12.38 11.54 12.21 36,546 11.925 5.88%
2014-01-14 0 0.340 0.340 0.350 0.330 0.350 1,020,000 345,850 0.3391 11.54 11.54 11.88 11.20 11.88 30,062 11.505 -2.86%
2014-01-13 0 0.350 0.350 0.355 0.345 0.355 1,530,000 536,240 0.3505 11.88 11.88 12.05 11.71 12.05 45,093 11.892 -1.41%
2014-01-10 0 0.355 0.340 0.355 0.350 0.360 930,000 328,300 0.3530 12.05 11.54 12.05 11.88 12.21 27,409 11.978 0.00%
2014-01-09 0 0.355 0.350 0.355 0.350 0.355 970,000 344,150 0.3548 12.05 11.88 12.05 11.88 12.05 28,588 12.038 -1.39%
2014-01-08 0 0.360 0.355 0.360 0.355 0.360 864,000 310,210 0.3590 12.21 12.05 12.21 12.05 12.21 25,464 12.182 0.00%
2014-01-07 0 0.360 0.355 0.365 0.355 0.360 370,000 133,100 0.3597 12.21 12.05 12.38 12.05 12.21 10,905 12.206 0.00%
2014-01-06 0 0.360 0.360 0.365 0.360 0.365 160,000 58,300 0.3644 12.21 12.21 12.38 12.21 12.38 4,716 12.363 0.00%
2014-01-03 0 0.360 0.360 0.370 0.350 0.370 1,430,000 520,450 0.3640 12.21 12.21 12.55 11.88 12.55 42,146 12.349 -2.70%
2014-01-02 0 0.370 0.370 0.375 0.370 0.375 700,000 259,950 0.3714 12.55 12.55 12.72 12.55 12.72 20,631 12.600 0.00%
2013-12-31 0 0.370 0.370 0.375 0.370 0.375 1,590,000 590,150 0.3712 12.55 12.55 12.72 12.55 12.72 46,861 12.594 -1.33%
2013-12-30 0 0.375 0.375 0.380 0.375 0.380 210,000 79,250 0.3774 12.72 12.72 12.89 12.72 12.89 6,189 12.804 -1.32%
2013-12-27 0 0.380 0.370 0.380 0.365 0.380 2,994,000 1,126,270 0.3762 12.89 12.55 12.89 12.38 12.89 88,241 12.764 0.00%
2013-12-24 0 0.380 0.370 0.380 0.370 0.380 200,000 75,200 0.3760 12.89 12.55 12.89 12.55 12.89 5,895 12.758 1.33%
2013-12-23 0 0.375 0.370 0.375 0.370 0.380 960,000 359,150 0.3741 12.72 12.55 12.72 12.55 12.89 28,294 12.694 -1.32%
2013-12-20 0 0.380 0.380 0.385 0.370 0.390 824,000 317,720 0.3856 12.89 12.89 13.06 12.55 13.23 24,285 13.083 1.33%
2013-12-19 0 0.375 0.375 0.380 0.375 0.380 310,000 116,900 0.3771 12.72 12.72 12.89 12.72 12.89 9,136 12.795 -1.32%
2013-12-18 0 0.380 0.375 0.385 0.375 0.380 620,000 235,550 0.3799 12.89 12.72 13.06 12.72 12.89 18,273 12.891 -1.30%
2013-12-17 0 0.385 0.380 0.390 0.380 0.390 1,390,000 537,200 0.3865 13.06 12.89 13.23 12.89 13.23 40,967 13.113 1.32%
2013-12-16 0 0.380 0.375 0.380 0.375 0.390 3,090,000 1,194,850 0.3867 12.89 12.72 12.89 12.72 13.23 91,070 13.120 1.33%
2013-12-13 0 0.375 0.370 0.375 0.375 0.380 290,000 109,450 0.3774 12.72 12.55 12.72 12.72 12.89 8,547 12.806 -1.32%
2013-12-12 0 0.380 0.375 0.385 0.370 0.385 1,320,000 492,500 0.3731 12.89 12.72 13.06 12.55 13.06 38,904 12.659 2.70%
2013-12-11 0 0.370 0.370 0.375 0.370 0.375 610,000 226,850 0.3719 12.55 12.55 12.72 12.55 12.72 17,978 12.618 -1.33%
2013-12-10 0 0.375 0.370 0.375 0.370 0.375 180,000 67,450 0.3747 12.72 12.55 12.72 12.55 12.72 5,305 12.714 0.00%
2013-12-09 0 0.375 0.375 0.380 0.375 0.380 520,000 195,050 0.3751 12.72 12.72 12.89 12.72 12.89 15,326 12.727 0.00%
2013-12-06 0 0.375 0.375 0.380 0.370 0.375 1,172,000 436,480 0.3724 12.72 12.72 12.89 12.55 12.72 34,542 12.636 -1.32%
2013-12-05 0 0.380 0.375 0.380 0.375 0.380 2,018,000 764,830 0.3790 12.89 12.72 12.89 12.72 12.89 59,476 12.860 -1.30%
2013-12-04 0 0.385 0.380 0.385 0.385 0.390 820,000 316,700 0.3862 13.06 12.89 13.06 13.06 13.23 24,167 13.104 0.00%
2013-12-03 0 0.385 0.385 0.390 0.385 0.390 1,920,000 746,900 0.3890 13.06 13.06 13.23 13.06 13.23 56,587 13.199 -2.53%
2013-12-02 0 0.395 0.385 0.395 0.385 0.395 2,080,000 817,300 0.3929 13.40 13.06 13.40 13.06 13.40 61,303 13.332 0.00%
2013-11-29 0 0.395 0.390 0.395 0.385 0.400 1,090,000 426,650 0.3914 13.40 13.23 13.40 13.06 13.57 32,125 13.281 0.00%
2013-11-28 0 0.395 0.390 0.400 0.390 0.395 1,010,000 398,750 0.3948 13.40 13.23 13.57 13.23 13.40 29,767 13.396 0.00%
2013-11-27 0 0.395 0.395 0.400 0.395 0.415 2,130,000 854,300 0.4011 13.40 13.40 13.57 13.40 14.08 62,777 13.609 -1.25%
2013-11-26 0 0.400 0.395 0.400 0.385 0.410 17,186,000 6,854,430 0.3988 13.57 13.40 13.57 13.06 13.91 506,515 13.533 3.90%
2013-11-25 0 0.385 0.385 0.390 0.375 0.390 4,056,000 1,553,360 0.3830 13.06 13.06 13.23 12.72 13.23 119,541 12.994 2.67%
2013-11-22 0 0.375 0.375 0.380 0.370 0.380 4,254,000 1,604,560 0.3772 12.72 12.72 12.89 12.55 12.89 125,376 12.798 1.35%
2013-11-21 0 0.370 0.370 0.375 0.365 0.375 3,770,000 1,384,800 0.3673 12.55 12.55 12.72 12.38 12.72 111,112 12.463 0.00%
2013-11-20 0 0.370 0.365 0.370 0.360 0.370 610,000 224,250 0.3676 12.55 12.38 12.55 12.21 12.55 17,978 12.473 0.00%
2013-11-19 0 0.370 0.360 0.370 0.365 0.370 1,110,000 405,350 0.3652 12.55 12.21 12.55 12.38 12.55 32,715 12.391 0.00%
2013-11-18 0 0.370 0.365 0.370 0.365 0.370 800,000 293,100 0.3664 12.55 12.38 12.55 12.38 12.55 23,578 12.431 0.00%
2013-11-15 0 0.370 0.370 0.375 0.370 0.370 130,000 48,100 0.3700 12.55 12.55 12.72 12.55 12.55 3,831 12.554 0.00%
2013-11-14 0 0.370 0.365 0.370 0.365 0.370 1,770,000 649,350 0.3669 12.55 12.38 12.55 12.38 12.55 52,166 12.448 0.00%
2013-11-13 0 0.370 0.365 0.370 0.365 0.370 1,246,000 458,900 0.3683 12.55 12.38 12.55 12.38 12.55 36,723 12.496 0.00%
2013-11-12 0 0.370 0.370 0.375 0.360 0.375 5,060,000 1,862,100 0.3680 12.55 12.55 12.72 12.21 12.72 149,131 12.486 0.00%
2013-11-11 0 0.370 0.365 0.370 0.370 0.370 3,480,000 1,287,600 0.3700 12.55 12.38 12.55 12.55 12.55 102,564 12.554 0.00%
2013-11-08 0 0.370 0.370 0.380 0.370 0.380 1,730,000 645,550 0.3732 12.55 12.55 12.89 12.55 12.89 50,988 12.661 -2.63%
2013-11-07 0 0.380 0.370 0.380 0.370 0.380 3,370,000 1,262,450 0.3746 12.89 12.55 12.89 12.55 12.89 99,322 12.711 0.00%
2013-11-06 0 0.380 0.375 0.380 0.375 0.385 1,764,000 669,620 0.3796 12.89 12.72 12.89 12.72 13.06 51,990 12.880 0.00%
2013-11-05 0 0.380 0.380 0.385 0.375 0.380 1,790,000 679,700 0.3797 12.89 12.89 13.06 12.72 12.89 52,756 12.884 1.33%
2013-11-04 0 0.375 0.375 0.380 0.370 0.385 12,540,000 4,735,900 0.3777 12.72 12.72 12.89 12.55 13.06 369,586 12.814 -5.06%
2013-11-01 0 0.395 0.390 0.400 0.385 0.400 9,010,000 3,525,100 0.3912 13.40 13.23 13.57 13.06 13.57 265,548 13.275 0.00%
2013-10-31 0 0.395 0.390 0.395 0.385 0.395 12,114,000 4,731,530 0.3906 13.40 13.23 13.40 13.06 13.40 357,030 13.252 2.60%
2013-10-30 0 0.385 0.380 0.385 0.370 0.385 4,740,000 1,804,950 0.3808 13.06 12.89 13.06 12.55 13.06 139,700 12.920 4.05%
2013-10-29 0 0.370 0.370 0.375 0.360 0.370 4,738,000 1,725,550 0.3642 12.55 12.55 12.72 12.21 12.55 139,641 12.357 0.00%
2013-10-28 0 0.370 0.370 0.380 0.370 0.385 1,640,000 614,100 0.3745 12.55 12.55 12.89 12.55 13.06 48,335 12.705 -2.63%
2013-10-25 0 0.380 0.380 0.385 0.375 0.390 1,790,000 682,900 0.3815 12.89 12.89 13.06 12.72 13.23 52,756 12.945 0.00%
2013-10-24 0 0.380 0.375 0.385 0.375 0.380 1,366,000 515,610 0.3775 12.89 12.72 13.06 12.72 12.89 40,260 12.807 1.33%
2013-10-23 0 0.375 0.375 0.380 0.375 0.390 5,390,000 2,087,400 0.3873 12.72 12.72 12.89 12.72 13.23 158,857 13.140 -1.32%
2013-10-22 0 0.380 0.375 0.385 0.370 0.380 3,736,000 1,395,300 0.3735 12.89 12.72 13.06 12.55 12.89 110,109 12.672 4.11%
2013-10-21 0 0.365 0.360 0.365 0.360 0.370 7,020,000 2,570,400 0.3662 12.38 12.21 12.38 12.21 12.55 206,897 12.424 0.00%
2013-10-18 0 0.365 0.360 0.365 0.355 0.365 5,470,000 1,974,030 0.3609 12.38 12.21 12.38 12.05 12.38 161,215 12.245 0.00%
2013-10-17 0 0.365 0.360 0.365 0.360 0.375 5,350,000 1,959,900 0.3663 12.38 12.21 12.38 12.21 12.72 157,678 12.430 -2.67%
2013-10-16 0 0.375 0.370 0.375 0.365 0.375 3,868,000 1,428,300 0.3693 12.72 12.55 12.72 12.38 12.72 114,000 12.529 1.35%
2013-10-15 0 0.370 0.365 0.370 0.365 0.380 2,796,000 1,032,960 0.3694 12.55 12.38 12.55 12.38 12.89 82,405 12.535 -2.63%
2013-10-11 0 0.380 0.360 0.380 0.360 0.380 5,900,000 2,153,000 0.3649 12.89 12.21 12.89 12.21 12.89 173,888 12.382 4.11%
2013-10-10 0 0.365 0.360 0.365 0.360 0.380 6,310,000 2,294,100 0.3636 12.38 12.21 12.38 12.21 12.89 185,972 12.336 -2.67%
2013-10-09 0 0.375 0.365 0.375 0.365 0.380 7,960,000 2,937,650 0.3691 12.72 12.38 12.72 12.38 12.89 234,602 12.522 -2.60%
2013-10-08 0 0.385 0.380 0.385 0.375 0.415 27,940,000 10,968,150 0.3926 13.06 12.89 13.06 12.72 14.08 823,463 13.320 0.00%
2013-10-07 0 0.385 0.375 0.390 0.380 0.390 1,810,000 693,450 0.3831 13.06 12.72 13.23 12.89 13.23 53,345 12.999 -1.28%
2013-10-04 0 0.390 0.385 0.390 0.380 0.395 880,000 340,500 0.3869 13.23 13.06 13.23 12.89 13.40 25,936 13.129 0.00%
2013-10-03 0 0.390 0.385 0.390 0.385 0.390 1,060,000 411,950 0.3886 13.23 13.06 13.23 13.06 13.23 31,241 13.186 0.00%
2013-10-02 0 0.390 0.385 0.390 0.385 0.395 1,740,000 678,450 0.3899 13.23 13.06 13.23 13.06 13.40 51,282 13.230 0.00%
2013-09-30 0 0.390 0.385 0.395 0.385 0.405 6,240,000 2,443,250 0.3915 13.23 13.06 13.40 13.06 13.74 183,909 13.285 2.63%
2013-09-27 0 0.380 0.375 0.380 0.375 0.385 1,190,000 456,150 0.3833 12.89 12.72 12.89 12.72 13.06 35,072 13.006 -2.56%
2013-09-26 0 0.390 0.380 0.390 0.370 0.390 4,240,000 1,609,450 0.3796 13.23 12.89 13.23 12.55 13.23 124,964 12.879 1.30%
2013-09-25 0 0.385 0.385 0.390 0.375 0.410 11,810,000 4,605,650 0.3900 13.06 13.06 13.23 12.72 13.91 348,071 13.232 2.67%
2013-09-24 0 0.375 0.370 0.375 0.365 0.375 2,286,000 841,000 0.3679 12.72 12.55 12.72 12.38 12.72 67,374 12.483 1.35%
2013-09-23 0 0.370 0.365 0.370 0.365 0.370 790,000 292,050 0.3697 12.55 12.38 12.55 12.38 12.55 23,283 12.543 1.37%
2013-09-19 0 0.365 0.360 0.365 0.355 0.365 4,300,000 1,551,200 0.3607 12.38 12.21 12.38 12.05 12.38 126,732 12.240 0.00%
2013-09-18 0 0.365 0.360 0.365 0.360 0.370 8,210,000 2,972,350 0.3620 12.38 12.21 12.38 12.21 12.55 241,970 12.284 0.00%
2013-09-17 0 0.365 0.365 0.370 0.360 0.370 4,548,000 1,666,710 0.3665 12.38 12.38 12.55 12.21 12.55 134,041 12.434 -1.35%
2013-09-16 0 0.370 0.370 0.375 0.365 0.375 5,682,000 2,057,800 0.3622 12.55 12.55 12.72 12.38 12.72 167,463 12.288 1.37%
2013-09-13 0 0.365 0.365 0.370 0.360 0.370 3,180,000 1,160,650 0.3650 12.38 12.38 12.55 12.21 12.55 93,723 12.384 0.00%
2013-09-12 0 0.365 0.365 0.370 0.365 0.370 2,768,000 1,012,150 0.3657 12.38 12.38 12.55 12.38 12.55 81,580 12.407 -2.67%
2013-09-11 0 0.375 0.365 0.375 0.365 0.375 3,710,000 1,379,450 0.3718 12.72 12.38 12.72 12.38 12.72 109,343 12.616 0.00%
2013-09-10 0 0.375 0.370 0.375 0.375 0.375 1,230,000 461,250 0.3750 12.72 12.55 12.72 12.72 12.72 36,251 12.724 -1.32%
2013-09-09 0 0.380 0.375 0.380 0.370 0.380 7,280,000 2,714,850 0.3729 12.89 12.72 12.89 12.55 12.89 214,560 12.653 0.00%
2013-09-06 0 0.380 0.375 0.380 0.375 0.380 4,970,000 1,871,800 0.3766 12.89 12.72 12.89 12.72 12.89 146,479 12.779 0.00%
2013-09-05 0 0.380 0.380 0.385 0.380 0.385 1,324,000 503,190 0.3801 12.89 12.89 13.06 12.89 13.06 39,022 12.895 0.00%
2013-09-04 0 0.380 0.380 0.385 0.380 0.390 330,000 126,400 0.3830 12.89 12.89 13.06 12.89 13.23 9,726 12.996 -1.30%
2013-09-03 0 0.385 0.380 0.390 0.380 0.390 7,130,000 2,741,550 0.3845 13.06 12.89 13.23 12.89 13.23 210,139 13.046 -1.28%
2013-09-02 0 0.390 0.385 0.390 0.385 0.395 10,568,000 4,140,180 0.3918 13.23 13.06 13.23 13.06 13.40 311,466 13.293 1.30%
2013-08-30 0 0.385 0.385 0.390 0.380 0.395 7,580,000 2,960,700 0.3906 13.06 13.06 13.23 12.89 13.40 223,402 13.253 0.00%
2013-08-29 0 0.385 0.385 0.390 0.375 0.385 8,500,000 3,228,200 0.3798 13.06 13.06 13.23 12.72 13.06 250,517 12.886 0.00%
2013-08-28 0 0.385 0.375 0.385 0.380 0.385 7,730,000 2,940,250 0.3804 13.06 12.72 13.06 12.89 13.06 227,823 12.906 -1.28%
2013-08-27 0 0.390 0.385 0.390 0.385 0.395 11,520,000 4,461,550 0.3873 13.23 13.06 13.23 13.06 13.40 339,524 13.141 -2.50%
2013-08-26 0 0.400 0.390 0.400 0.380 0.415 31,290,000 12,284,220 0.3926 13.57 13.23 13.57 12.89 14.08 922,196 13.321 2.56%
2013-08-23 0 0.390 0.380 0.390 0.375 0.390 11,890,000 4,521,600 0.3803 13.23 12.89 13.23 12.72 13.23 350,429 12.903 2.63%
2013-08-22 0 0.380 0.375 0.380 0.375 0.385 3,940,000 1,493,400 0.3790 12.89 12.72 12.89 12.72 13.06 116,122 12.861 2.70%
2013-08-21 0 0.370 0.370 0.380 0.365 0.380 8,550,000 3,210,100 0.3755 12.55 12.55 12.89 12.38 12.89 251,990 12.739 -2.63%
2013-08-20 0 0.380 0.375 0.380 0.375 0.380 6,890,000 2,603,200 0.3778 12.89 12.72 12.89 12.72 12.89 203,066 12.819 0.00%
2013-08-19 0 0.380 0.375 0.380 0.375 0.385 3,886,000 1,477,130 0.3801 12.89 12.72 12.89 12.72 13.06 114,530 12.897 0.00%
2013-08-16 0 0.380 0.370 0.380 0.370 0.380 8,506,000 3,195,660 0.3757 12.89 12.55 12.89 12.55 12.89 250,694 12.747 0.00%
2013-08-15 0 0.380 0.370 0.380 0.370 0.390 8,838,000 3,363,330 0.3806 12.89 12.55 12.89 12.55 13.23 260,478 12.912 -1.30%
2013-08-13 0 0.385 0.380 0.385 0.380 0.405 11,008,000 4,297,580 0.3904 13.06 12.89 13.06 12.89 13.74 324,434 13.246 -4.94%
2013-08-12 0 0.405 0.400 0.405 0.395 0.415 4,260,000 1,709,700 0.4013 13.74 13.57 13.74 13.40 14.08 125,553 13.617 0.00%
2013-08-09 0 0.405 0.400 0.405 0.395 0.410 8,404,000 3,386,940 0.4030 13.74 13.57 13.74 13.40 13.91 247,687 13.674 -2.41%
2013-08-08 0 0.415 0.415 0.420 0.405 0.425 9,394,000 3,897,510 0.4149 14.08 14.08 14.25 13.74 14.42 276,865 14.077 1.22%
2013-08-07 0 0.410 0.405 0.415 0.390 0.420 8,658,000 3,524,600 0.4071 13.91 13.74 14.08 13.23 14.25 255,173 13.813 1.23%
2013-08-06 0 0.405 0.390 0.405 0.395 0.405 1,222,000 486,060 0.3978 13.74 13.23 13.74 13.40 13.74 36,015 13.496 0.00%
2013-08-05 0 0.405 0.405 0.410 0.400 0.420 5,128,000 2,087,590 0.4071 13.74 13.74 13.91 13.57 14.25 151,135 13.813 -2.41%
2013-08-02 0 0.415 0.410 0.415 0.395 0.430 14,062,000 5,836,220 0.4150 14.08 13.91 14.08 13.40 14.59 414,443 14.082 5.06%
2013-08-01 0 0.395 0.390 0.395 0.360 0.405 14,388,000 5,526,890 0.3841 13.40 13.23 13.40 12.21 13.74 424,051 13.034 9.72%
2013-07-31 0 0.360 0.350 0.360 0.350 0.360 1,480,000 529,450 0.3577 12.21 11.88 12.21 11.88 12.21 43,619 12.138 0.00%
2013-07-30 0 0.360 0.355 0.360 0.355 0.365 2,800,000 999,400 0.3569 12.21 12.05 12.21 12.05 12.38 82,523 12.111 0.00%
2013-07-29 0 0.360 0.360 0.365 0.360 0.365 4,444,000 1,610,860 0.3625 12.21 12.21 12.38 12.21 12.38 130,976 12.299 0.00%
2013-07-26 0 0.360 0.355 0.360 0.350 0.360 5,376,000 1,918,490 0.3569 12.21 12.05 12.21 11.88 12.21 158,444 12.108 0.00%
2013-07-25 0 0.360 0.360 0.365 0.360 0.370 2,894,000 1,047,460 0.3619 12.21 12.21 12.38 12.21 12.55 85,294 12.281 -1.37%
2013-07-24 0 0.365 0.365 0.370 0.355 0.370 3,398,000 1,234,190 0.3632 12.38 12.38 12.55 12.05 12.55 100,148 12.324 0.00%
2013-07-23 0 0.365 0.360 0.370 0.350 0.385 25,005,335 9,135,953 0.3654 12.38 12.21 12.55 11.88 13.06 736,971 12.397 2.82%
2013-07-22 0 0.355 0.350 0.355 0.305 0.360 11,626,000 3,910,340 0.3363 12.05 11.88 12.05 10.35 12.21 342,648 11.412 14.52%
2013-07-19 0 0.310 0.305 0.310 0.300 0.310 3,454,000 1,041,660 0.3016 10.52 10.35 10.52 10.18 10.52 101,798 10.233 3.33%
2013-07-18 0 0.300 0.295 0.300 0.295 0.300 6,838,600 2,023,097 0.2958 10.18 10.01 10.18 10.01 10.18 201,551 10.038 0.00%
2013-07-17 0 0.300 0.295 0.300 0.295 0.300 4,793,000 1,434,600 0.2993 10.18 10.01 10.18 10.01 10.18 141,262 10.156 0.00%
2013-07-16 0 0.300 0.295 0.300 0.295 0.305 243,304,600 68,385,370 0.2811 10.18 10.01 10.18 10.01 10.35 7,170,807 9.5366 -1.64%
2013-07-15 0 0.305 0.300 0.305 0.300 0.315 14,046,660 4,301,614 0.3062 10.35 10.18 10.35 10.18 10.69 413,991 10.391 0.00%
2013-07-12 0 0.305 0.300 0.305 0.300 0.305 2,140,000 644,550 0.3012 10.35 10.18 10.35 10.18 10.35 63,071 10.219 0.00%
2013-07-11 0 0.305 0.300 0.305 0.295 0.305 1,780,000 535,800 0.3010 10.35 10.18 10.35 10.01 10.35 52,461 10.213 0.00%
2013-07-10 0 0.305 0.300 0.305 0.300 0.305 1,690,000 509,850 0.3017 10.35 10.18 10.35 10.18 10.35 49,809 10.236 0.00%
2013-07-09 0 0.305 0.300 0.305 0.300 0.305 1,360,000 413,150 0.3038 10.35 10.18 10.35 10.18 10.35 40,083 10.307 0.00%
2013-07-08 0 0.305 0.300 0.305 0.300 0.305 3,110,000 940,900 0.3025 10.35 10.18 10.35 10.18 10.35 91,660 10.265 0.00%
2013-07-05 0 0.305 0.295 0.305 0.300 0.305 4,500,000 1,360,400 0.3023 10.35 10.01 10.35 10.18 10.35 132,626 10.257 0.00%
2013-07-04 0 0.305 0.300 0.305 0.290 0.305 4,130,000 1,229,850 0.2978 10.35 10.18 10.35 9.840 10.35 121,722 10.104 0.00%
2013-07-03 0 0.305 0.300 0.305 0.300 0.315 21,730,000 6,655,250 0.3063 10.35 10.18 10.35 10.18 10.69 640,439 10.392 2.23%
2013-07-02 0 0.365 0.365 0.370 0.360 0.375 13,780,000 5,062,400 0.3674 10.12 10.12 10.26 9.984 10.40 496,887 10.188 0.00%
2013-06-28 0 0.365 0.365 0.370 0.360 0.370 6,700,000 2,433,950 0.3633 10.12 10.12 10.26 9.984 10.26 241,593 10.075 1.39%
2013-06-27 0 0.360 0.355 0.360 0.355 0.360 2,480,000 888,600 0.3583 9.984 9.845 9.984 9.845 9.984 89,425 9.9368 0.00%
2013-06-26 0 0.360 0.355 0.360 0.350 0.360 2,330,000 827,250 0.3550 9.984 9.845 9.984 9.706 9.984 84,017 9.8463 1.41%
2013-06-25 0 0.355 0.345 0.355 0.345 0.355 920,000 322,700 0.3508 9.845 9.568 9.845 9.568 9.845 33,174 9.7275 0.00%
2013-06-24 0 0.355 0.350 0.355 0.350 0.360 2,280,000 810,300 0.3554 9.845 9.706 9.845 9.706 9.984 82,214 9.8560 -1.39%
2013-06-21 0 0.360 0.355 0.360 0.350 0.360 2,160,000 767,200 0.3552 9.984 9.845 9.984 9.706 9.984 77,887 9.8502 0.00%
2013-06-20 0 0.360 0.350 0.360 0.350 0.360 2,020,000 719,300 0.3561 9.984 9.706 9.984 9.706 9.984 72,838 9.8753 -1.37%
2013-06-19 0 0.365 0.360 0.365 0.360 0.365 730,000 264,700 0.3626 10.12 9.984 10.12 9.984 10.12 26,323 10.056 0.00%
2013-06-18 0 0.365 0.360 0.365 0.360 0.365 2,140,000 778,200 0.3636 10.12 9.984 10.12 9.984 10.12 77,165 10.085 0.00%
2013-06-17 0 0.365 0.360 0.365 0.360 0.365 1,740,000 631,500 0.3629 10.12 9.984 10.12 9.984 10.12 62,742 10.065 0.00%
2013-06-14 0 0.365 0.360 0.365 0.360 0.365 3,920,000 1,421,850 0.3627 10.12 9.984 10.12 9.984 10.12 141,350 10.059 1.39%
2013-06-13 0 0.360 0.350 0.360 0.350 0.365 3,850,000 1,370,700 0.3560 9.984 9.706 9.984 9.706 10.12 138,826 9.8735 -1.37%
2013-06-11 0 0.365 0.360 0.365 0.360 0.365 1,670,000 603,400 0.3613 10.12 9.984 10.12 9.984 10.12 60,218 10.020 0.00%
2013-06-10 0 0.365 0.360 0.365 0.360 0.365 2,260,000 821,400 0.3635 10.12 9.984 10.12 9.984 10.12 81,492 10.079 0.00%
2013-06-07 0 0.365 0.360 0.365 0.360 0.370 2,900,000 1,057,300 0.3646 10.12 9.984 10.12 9.984 10.26 104,570 10.111 -1.35%
2013-06-06 0 0.370 0.365 0.370 0.360 0.370 2,630,000 961,650 0.3656 10.26 10.12 10.26 9.984 10.26 94,834 10.140 0.00%
2013-06-05 0 0.370 0.365 0.370 0.365 0.370 4,120,000 1,520,800 0.3691 10.26 10.12 10.26 10.12 10.26 148,561 10.237 0.00%
2013-06-04 0 0.370 0.365 0.370 0.365 0.375 2,210,000 814,550 0.3686 10.26 10.12 10.26 10.12 10.40 79,689 10.222 -1.33%
2013-06-03 0 0.375 0.370 0.375 0.365 0.375 4,400,000 1,627,500 0.3699 10.40 10.26 10.40 10.12 10.40 158,658 10.258 0.00%
2013-05-31 0 0.375 0.365 0.375 0.365 0.375 8,680,000 3,204,550 0.3692 10.40 10.12 10.40 10.12 10.40 312,989 10.239 0.00%
2013-05-30 0 0.375 0.365 0.375 0.365 0.375 1,470,000 545,150 0.3709 10.40 10.12 10.40 10.12 10.40 53,006 10.285 0.00%
2013-05-29 0 0.375 0.370 0.375 0.365 0.375 8,160,000 3,022,300 0.3704 10.40 10.26 10.40 10.12 10.40 294,238 10.272 0.00%
2013-05-28 0 0.375 0.370 0.375 0.365 0.385 6,620,000 2,489,000 0.3760 10.40 10.26 10.40 10.12 10.68 238,708 10.427 -1.32%
2013-05-27 0 0.380 0.375 0.380 0.370 0.390 16,360,000 6,200,700 0.3790 10.54 10.40 10.54 10.26 10.82 589,919 10.511 0.00%
2013-05-24 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2013-05-23 0 0.380 0.370 0.380 0.365 0.385 17,130,000 6,393,950 0.3733 10.54 10.26 10.54 10.12 10.68 617,684 10.351 0.00%
2013-05-22 0 0.380 0.370 0.380 0.370 0.400 11,080,000 4,160,700 0.3755 10.54 10.26 10.54 10.26 11.09 399,529 10.414 4.11%
2013-05-21 0 0.365 0.360 0.365 0.345 0.370 30,020,000 10,585,550 0.3526 10.12 9.984 10.12 9.568 10.26 1,082,479 9.7790 -1.35%
2013-05-20 0 0.370 0.365 0.370 0.360 0.370 7,070,000 2,568,900 0.3634 10.26 10.12 10.26 9.984 10.26 254,934 10.077 2.78%
2013-05-16 0 0.360 0.350 0.360 0.355 0.360 280,000 100,100 0.3575 9.984 9.706 9.984 9.845 9.984 10,096 9.9144 0.00%
2013-05-15 0 0.360 0.355 0.360 0.350 0.360 840,000 298,700 0.3556 9.984 9.845 9.984 9.706 9.984 30,289 9.8616 0.00%
2013-05-14 0 0.360 0.355 0.360 0.355 0.360 490,000 174,550 0.3562 9.984 9.845 9.984 9.845 9.984 17,669 9.8790 0.00%
2013-05-13 0 0.360 0.350 0.360 0.350 0.360 1,120,000 396,950 0.3544 9.984 9.706 9.984 9.706 9.984 40,386 9.8290 1.41%
2013-05-10 0 0.355 0.350 0.355 0.350 0.360 220,000 77,400 0.3518 9.845 9.706 9.845 9.706 9.984 7,933 9.7568 -1.39%
2013-05-09 0 0.360 0.355 0.360 0.355 0.360 340,000 121,750 0.3581 9.984 9.845 9.984 9.845 9.984 12,260 9.9307 0.00%
2013-05-08 0 0.360 0.350 0.360 0.360 0.360 60,000 21,600 0.3600 9.984 9.706 9.984 9.984 9.984 2,164 9.9837 0.00%
2013-05-07 0 0.360 0.350 0.360 0.350 0.360 220,000 77,700 0.3532 9.984 9.706 9.984 9.706 9.984 7,933 9.7947 1.41%
2013-05-06 0 0.355 0.355 0.360 0.350 0.360 540,000 191,900 0.3554 9.845 9.845 9.984 9.706 9.984 19,472 9.8554 -1.39%
2013-05-03 0 0.360 0.350 0.360 0.350 0.360 3,660,000 1,305,700 0.3567 9.984 9.706 9.984 9.706 9.984 131,974 9.8936 0.00%
2013-05-02 0 0.360 0.355 0.360 0.355 0.365 690,000 247,950 0.3593 9.984 9.845 9.984 9.845 10.12 24,880 9.9657 1.41%
2013-04-30 0 0.355 0.355 0.360 0.355 0.370 7,350,000 2,642,700 0.3596 9.845 9.845 9.984 9.845 10.26 265,031 9.9713 0.00%
2013-04-29 0 0.355 0.350 0.355 0.350 0.360 750,000 267,050 0.3561 9.845 9.706 9.845 9.706 9.984 27,044 9.8747 2.90%
2013-04-26 0 0.345 0.345 0.355 0.345 0.360 190,000 67,150 0.3534 9.568 9.568 9.845 9.568 9.984 6,851 9.8013 -2.82%
2013-04-25 0 0.355 0.350 0.355 0.350 0.370 780,000 276,600 0.3546 9.845 9.706 9.845 9.706 10.26 28,126 9.8344 0.00%
2013-04-24 0 0.355 0.350 0.360 0.350 0.360 950,000 338,450 0.3563 9.845 9.706 9.984 9.706 9.984 34,256 9.8801 -1.39%
2013-04-23 0 0.360 0.355 0.360 0.355 0.370 1,910,000 688,900 0.3607 9.984 9.845 9.984 9.845 10.26 68,872 10.003 0.00%
2013-04-22 0 0.360 0.350 0.360 0.350 0.375 8,610,000 3,097,150 0.3597 9.984 9.706 9.984 9.706 10.40 310,465 9.9759 2.86%
2013-04-19 0 0.350 0.350 0.355 0.345 0.370 6,200,000 2,178,650 0.3514 9.706 9.706 9.845 9.568 10.26 223,563 9.7451 2.94%
2013-04-18 0 0.340 0.335 0.340 0.340 0.340 1,420,000 482,800 0.3400 9.429 9.290 9.429 9.429 9.429 51,203 9.4291 1.49%
2013-04-17 0 0.335 0.335 0.340 0.335 0.340 400,000 135,500 0.3388 9.290 9.290 9.429 9.290 9.429 14,423 9.3944 -1.47%
2013-04-16 0 0.340 0.335 0.340 0.335 0.340 1,040,000 350,450 0.3370 9.429 9.290 9.429 9.290 9.429 37,501 9.3451 0.00%
2013-04-15 0 0.340 0.335 0.340 0.335 0.340 1,360,000 460,100 0.3383 9.429 9.290 9.429 9.290 9.429 49,040 9.3822 1.49%
2013-04-12 0 0.335 0.335 0.340 0.335 0.340 1,790,000 603,350 0.3371 9.290 9.290 9.429 9.290 9.429 64,545 9.3478 -1.47%
2013-04-11 0 0.340 0.335 0.340 0.330 0.340 340,000 114,200 0.3359 9.429 9.290 9.429 9.152 9.429 12,260 9.3149 0.00%
2013-04-10 0 0.340 0.335 0.340 0.335 0.340 1,110,000 372,350 0.3355 9.429 9.290 9.429 9.290 9.429 40,025 9.3029 0.00%
2013-04-09 0 0.340 0.335 0.340 0.335 0.340 910,000 305,900 0.3362 9.429 9.290 9.429 9.290 9.429 32,813 9.3224 0.00%
2013-04-08 0 0.340 0.330 0.340 0.330 0.340 750,000 250,800 0.3344 9.429 9.152 9.429 9.152 9.429 27,044 9.2738 0.00%
2013-04-05 0 0.340 0.330 0.340 0.330 0.340 530,000 177,100 0.3342 9.429 9.152 9.429 9.152 9.429 19,111 9.2669 0.00%
2013-04-03 0 0.340 0.335 0.340 0.335 0.340 810,000 272,250 0.3361 9.429 9.290 9.429 9.290 9.429 29,207 9.3212 0.00%
2013-04-02 0 0.340 0.335 0.340 0.335 0.345 1,550,000 525,700 0.3392 9.429 9.290 9.429 9.290 9.568 55,891 9.4058 0.00%
2013-03-28 0 0.340 0.335 0.340 0.330 0.340 1,190,000 395,150 0.3321 9.429 9.290 9.429 9.152 9.429 42,910 9.2089 0.00%
2013-03-27 0 0.340 0.335 0.340 0.335 0.345 310,000 105,800 0.3413 9.429 9.290 9.429 9.290 9.568 11,178 9.4649 -1.45%
2013-03-26 0 0.345 0.335 0.345 0.335 0.345 3,860,000 1,310,350 0.3395 9.568 9.290 9.568 9.290 9.568 139,186 9.4144 2.99%
2013-03-25 0 0.335 0.335 0.340 0.335 0.340 7,760,000 2,601,050 0.3352 9.290 9.290 9.429 9.290 9.429 279,815 9.2956 -1.47%
2013-03-22 0 0.340 0.335 0.340 0.330 0.340 5,430,000 1,817,900 0.3348 9.429 9.290 9.429 9.152 9.429 195,798 9.2846 1.49%
2013-03-21 0 0.335 0.330 0.335 0.330 0.340 2,980,000 1,000,600 0.3358 9.290 9.152 9.290 9.152 9.429 107,455 9.3118 0.00%
2013-03-20 0 0.335 0.330 0.335 0.320 0.335 3,930,000 1,289,600 0.3281 9.290 9.152 9.290 8.874 9.290 141,710 9.1003 0.00%
2013-03-19 0 0.335 0.330 0.335 0.330 0.340 2,240,000 748,950 0.3344 9.290 9.152 9.290 9.152 9.429 80,771 9.2725 1.52%
2013-03-18 0 0.330 0.325 0.330 0.325 0.330 3,160,000 1,033,600 0.3271 9.152 9.013 9.152 9.013 9.152 113,945 9.0710 -1.49%
2013-03-15 0 0.335 0.330 0.335 0.330 0.345 690,000 230,550 0.3341 9.290 9.152 9.290 9.152 9.568 24,880 9.2663 -1.47%
2013-03-14 0 0.340 0.335 0.340 0.335 0.340 4,120,000 1,392,100 0.3379 9.429 9.290 9.429 9.290 9.429 148,561 9.3705 1.49%
2013-03-13 0 0.335 0.330 0.335 0.330 0.340 1,080,000 360,900 0.3342 9.290 9.152 9.290 9.152 9.429 38,943 9.2673 0.00%
2013-03-12 0 0.335 0.335 0.340 0.330 0.345 2,390,000 801,700 0.3354 9.290 9.290 9.429 9.152 9.568 86,180 9.3026 -1.47%
2013-03-11 0 0.340 0.335 0.340 0.335 0.350 4,530,000 1,541,350 0.3403 9.429 9.290 9.429 9.290 9.706 163,345 9.4361 -2.86%
2013-03-08 0 0.350 0.345 0.350 0.340 0.350 6,930,000 2,387,750 0.3446 9.706 9.568 9.706 9.429 9.706 249,886 9.5554 1.45%
2013-03-07 0 0.345 0.345 0.350 0.340 0.355 6,710,000 2,335,450 0.3481 9.568 9.568 9.706 9.429 9.845 241,953 9.6525 0.00%
2013-03-06 0 0.345 0.345 0.350 0.330 0.350 10,280,000 3,509,050 0.3413 9.568 9.568 9.706 9.152 9.706 370,682 9.4665 1.47%
2013-03-05 0 0.340 0.330 0.340 0.330 0.340 10,540,000 3,516,750 0.3337 9.429 9.152 9.429 9.152 9.429 380,058 9.2532 0.00%
2013-03-04 0 0.340 0.330 0.340 0.330 0.340 18,330,000 6,065,850 0.3309 9.429 9.152 9.429 9.152 9.429 660,954 9.1774 0.00%
2013-03-01 0 0.340 0.335 0.340 0.330 0.340 16,780,000 5,622,750 0.3351 9.429 9.290 9.429 9.152 9.429 605,063 9.2928 1.49%
2013-02-28 0 0.335 0.330 0.335 0.330 0.335 5,460,000 1,824,750 0.3342 9.290 9.152 9.290 9.152 9.290 196,880 9.2683 -1.47%
2013-02-27 0 0.340 0.330 0.340 0.325 0.345 23,830,000 7,997,350 0.3356 9.429 9.152 9.429 9.013 9.568 859,276 9.3071 0.00%
2013-02-26 0 0.340 0.335 0.340 0.335 0.355 257,140,000 84,843,500 0.3300 9.429 9.290 9.429 9.290 9.845 9,272,107 9.1504 -8.11%
2013-02-25 0 0.370 0.360 0.370 0.355 0.375 11,550,000 4,180,750 0.3620 10.26 9.984 10.26 9.845 10.40 416,477 10.038 -1.33%
2013-02-22 0 0.375 0.370 0.375 0.365 0.385 26,280,000 9,858,450 0.3751 10.40 10.26 10.40 10.12 10.68 947,620 10.403 1.35%
2013-02-21 0 0.370 0.365 0.370 0.350 0.375 17,760,000 6,467,100 0.3641 10.26 10.12 10.26 9.706 10.40 640,401 10.099 1.37%
2013-02-20 0 0.365 0.365 0.370 0.335 0.370 42,560,000 14,794,900 0.3476 10.12 10.12 10.26 9.290 10.26 1,534,654 9.6405 8.96%
2013-02-19 0 0.335 0.330 0.335 0.320 0.340 26,480,000 8,710,350 0.3289 9.290 9.152 9.290 8.874 9.429 954,832 9.1224 6.35%
2013-02-18 0 0.315 0.315 0.320 0.315 0.320 2,600,000 819,550 0.3152 8.736 8.736 8.874 8.736 8.874 93,752 8.7416 1.61%
2013-02-15 0 0.310 0.310 0.315 0.310 0.315 1,690,000 525,850 0.3112 8.597 8.597 8.736 8.597 8.736 60,939 8.6291 -1.59%
2013-02-14 0 0.315 0.310 0.315 0.310 0.315 1,110,000 348,450 0.3139 8.736 8.597 8.736 8.597 8.736 40,025 8.7058 0.00%
2013-02-08 0 0.315 0.315 0.320 0.305 0.315 7,430,000 2,324,850 0.3129 8.736 8.736 8.874 8.458 8.736 267,915 8.6776 1.61%
2013-02-07 0 0.310 0.300 0.305 0.305 0.310 8,900,000 2,721,400 0.3058 8.597 8.320 8.458 8.458 8.597 320,921 8.4800 -1.59%
2013-02-06 0 0.315 0.310 0.315 0.300 0.320 16,010,000 4,956,800 0.3096 8.736 8.597 8.736 8.320 8.874 577,298 8.5862 3.28%
2013-02-05 0 0.305 0.295 0.305 0.300 0.310 5,940,000 1,802,200 0.3034 8.458 8.181 8.458 8.320 8.597 214,188 8.4141 -1.61%
2013-02-04 0 0.310 0.305 0.310 0.295 0.320 7,750,000 2,332,700 0.3010 8.597 8.458 8.597 8.181 8.874 279,454 8.3473 -1.59%
2013-02-01 0 0.315 0.310 0.320 0.310 0.320 7,610,000 2,384,350 0.3133 8.736 8.597 8.874 8.597 8.874 274,406 8.6891 -1.56%
2013-01-31 0 0.320 0.315 0.320 0.315 0.325 4,570,000 1,466,950 0.3210 8.874 8.736 8.874 8.736 9.013 164,788 8.9021 0.00%
2013-01-30 0 0.320 0.310 0.320 0.310 0.325 19,460,000 6,159,050 0.3165 8.874 8.597 8.874 8.597 9.013 701,700 8.7773 1.59%
2013-01-29 0 0.315 0.310 0.315 0.300 0.320 7,980,000 2,431,650 0.3047 8.736 8.597 8.736 8.320 8.874 287,748 8.4506 5.00%
2013-01-28 0 0.300 0.300 0.305 0.300 0.310 2,540,000 772,950 0.3043 8.320 8.320 8.458 8.320 8.597 91,589 8.4393 0.00%
2013-01-25 0 0.300 0.295 0.300 0.290 0.300 4,130,000 1,223,850 0.2963 8.320 8.181 8.320 8.042 8.320 148,922 8.2181 0.00%
2013-01-24 0 0.300 0.290 0.300 0.290 0.300 2,560,000 751,250 0.2935 8.320 8.042 8.320 8.042 8.320 92,310 8.1383 1.69%
2013-01-23 0 0.295 0.295 0.300 0.285 0.300 1,880,000 549,600 0.2923 8.181 8.181 8.320 7.904 8.320 67,790 8.1074 -1.67%
2013-01-22 0 0.300 0.295 0.300 0.285 0.315 13,300,000 4,010,000 0.3015 8.320 8.181 8.320 7.904 8.736 479,579 8.3615 1.69%
2013-01-21 0 0.295 0.290 0.295 0.275 0.295 4,720,000 1,345,350 0.2850 8.181 8.042 8.181 7.626 8.181 170,197 7.9047 7.27%
2013-01-18 0 0.275 0.270 0.275 0.275 0.280 1,690,000 465,750 0.2756 7.626 7.488 7.626 7.626 7.765 60,939 7.6429 -1.79%
2013-01-17 0 0.280 0.275 0.280 0.275 0.285 7,810,000 2,106,850 0.2698 7.765 7.626 7.765 7.626 7.904 281,618 7.4812 0.00%
2013-01-16 0 0.280 0.275 0.280 0.270 0.290 5,090,000 1,421,750 0.2793 7.765 7.626 7.765 7.488 8.042 183,538 7.7463 5.66%
2013-01-15 0 0.265 0.265 0.270 0.265 0.270 2,440,000 647,400 0.2653 7.349 7.349 7.488 7.349 7.488 87,983 7.3582 -1.85%
2013-01-14 0 0.270 0.265 0.270 0.265 0.270 1,310,000 350,000 0.2672 7.488 7.349 7.488 7.349 7.488 47,237 7.4095 1.89%
2013-01-11 0 0.265 0.260 0.265 0.260 0.265 2,680,000 708,400 0.2643 7.349 7.210 7.349 7.210 7.349 96,637 7.3305 0.00%
2013-01-10 0 0.265 0.260 0.265 0.260 0.270 10,660,000 2,825,150 0.2650 7.349 7.210 7.349 7.210 7.488 384,385 7.3498 0.00%
2013-01-09 0 0.265 0.260 0.265 0.265 0.270 3,420,000 907,000 0.2652 7.349 7.210 7.349 7.349 7.488 123,320 7.3548 0.00%
2013-01-08 0 0.265 0.260 0.265 0.260 0.265 1,890,000 497,650 0.2633 7.349 7.210 7.349 7.210 7.349 68,151 7.3022 0.00%
2013-01-07 0 0.265 0.260 0.265 0.260 0.265 2,390,000 622,150 0.2603 7.349 7.210 7.349 7.210 7.349 86,180 7.2192 0.00%
2013-01-04 0 0.265 0.260 0.265 0.260 0.265 2,350,000 611,400 0.2602 7.349 7.210 7.349 7.210 7.349 84,738 7.2152 1.92%
2013-01-03 0 0.260 0.255 0.260 0.255 0.260 4,950,000 1,286,800 0.2600 7.210 7.072 7.210 7.072 7.210 178,490 7.2094 1.96%
2013-01-02 0 0.255 0.255 0.260 0.250 0.255 2,110,000 535,150 0.2536 7.072 7.072 7.210 6.933 7.072 76,084 7.0337 0.00%
2012-12-31 0 0.255 0.250 0.255 0.255 0.255 100,000 25,500 0.2550 7.072 6.933 7.072 7.072 7.072 3,606 7.0718 -1.92%
2012-12-28 0 0.260 0.255 0.260 0.249 0.265 5,650,000 1,435,030 0.2540 7.210 7.072 7.210 6.905 7.349 203,731 7.0437 0.00%
2012-12-27 0 0.260 0.255 0.260 0.260 0.275 15,400,000 4,081,150 0.2650 7.210 7.072 7.210 7.210 7.626 555,302 7.3494 0.00%
2012-12-24 0 0.260 0.255 0.260 0.260 0.260 1,130,000 293,800 0.2600 7.210 7.072 7.210 7.210 7.210 40,746 7.2105 0.00%
2012-12-21 0 0.260 0.255 0.260 0.255 0.260 1,080,000 277,300 0.2568 7.210 7.072 7.210 7.072 7.210 38,943 7.1206 0.00%
2012-12-20 0 0.260 0.255 0.260 0.250 0.260 1,550,000 393,100 0.2536 7.210 7.072 7.210 6.933 7.210 55,891 7.0334 0.00%
2012-12-19 0 0.260 0.255 0.260 0.250 0.260 2,770,000 700,650 0.2529 7.210 7.072 7.210 6.933 7.210 99,882 7.0148 -1.89%
2012-12-18 0 0.265 0.255 0.265 0.255 0.265 11,580,000 3,041,350 0.2626 7.349 7.072 7.349 7.072 7.349 417,559 7.2836 6.00%
2012-12-17 0 0.250 0.249 0.255 0.248 0.255 1,680,000 420,040 0.2500 6.933 6.905 7.072 6.878 7.072 60,578 6.9338 0.81%
2012-12-14 0 0.248 0.247 0.248 0.238 0.248 1,980,000 485,670 0.2453 6.878 6.850 6.878 6.600 6.878 71,396 6.8025 0.40%
2012-12-13 0 0.247 0.243 0.247 0.240 0.248 300,000 74,160 0.2472 6.850 6.739 6.850 6.656 6.878 10,818 6.8555 -0.40%
2012-12-12 0 0.248 0.247 0.248 0.244 0.249 900,000 222,960 0.2477 6.878 6.850 6.878 6.767 6.905 32,453 6.8703 0.81%
2012-12-11 0 0.246 0.244 0.248 0.240 0.249 3,860,000 940,760 0.2437 6.822 6.767 6.878 6.656 6.905 139,186 6.7590 -1.20%
2012-12-10 0 0.249 0.241 0.249 0.248 0.249 1,640,000 407,600 0.2485 6.905 6.684 6.905 6.878 6.905 59,136 6.8926 0.00%
2012-12-07 0 0.249 0.244 0.250 0.241 0.249 1,460,000 361,320 0.2475 6.905 6.767 6.933 6.684 6.905 52,646 6.8633 0.40%
2012-12-06 0 0.248 0.241 0.248 0.243 0.249 1,890,000 467,120 0.2472 6.878 6.684 6.878 6.739 6.905 68,151 6.8542 0.40%
2012-12-05 0 0.247 0.242 0.248 0.242 0.248 1,240,000 306,480 0.2472 6.850 6.711 6.878 6.711 6.878 44,713 6.8544 -1.20%
2012-12-04 0 0.250 0.245 0.255 0.240 0.250 2,400,000 588,180 0.2451 6.933 6.794 7.072 6.656 6.933 86,541 6.7966 1.63%
2012-12-03 0 0.246 0.240 0.247 0.247 0.247 440,000 108,680 0.2470 6.822 6.656 6.850 6.850 6.850 15,866 6.8500 -0.40%
2012-11-30 0 0.247 0.244 0.247 0.243 0.247 1,070,000 261,990 0.2449 6.850 6.767 6.850 6.739 6.850 38,583 6.7903 1.65%
2012-11-29 0 0.243 0.243 0.247 0.242 0.248 1,870,000 458,140 0.2450 6.739 6.739 6.850 6.711 6.878 67,430 6.7943 -2.02%
2012-11-28 0 0.248 0.241 0.248 0.245 0.248 930,000 229,840 0.2471 6.878 6.684 6.878 6.794 6.878 33,534 6.8538 0.00%
2012-11-27 0 0.248 0.246 0.248 0.244 0.250 2,080,000 510,840 0.2456 6.878 6.822 6.878 6.767 6.933 75,002 6.8110 -0.80%
2012-11-26 0 0.250 0.248 0.255 0.247 0.250 1,050,000 261,500 0.2490 6.933 6.878 7.072 6.850 6.933 37,862 6.9067 0.81%
2012-11-23 0 0.248 0.240 0.248 0.246 0.248 1,510,000 373,590 0.2474 6.878 6.656 6.878 6.822 6.878 54,448 6.8613 0.40%
2012-11-22 0 0.247 0.240 0.247 0.247 0.248 350,000 86,600 0.2474 6.850 6.656 6.850 6.850 6.878 12,621 6.8618 -0.40%
2012-11-21 0 0.248 0.242 0.249 0.248 0.249 940,000 233,820 0.2487 6.878 6.711 6.905 6.878 6.905 33,895 6.8983 0.00%
2012-11-20 0 0.248 0.247 0.248 0.248 0.249 1,480,000 367,070 0.2480 6.878 6.850 6.878 6.878 6.905 53,367 6.8783 0.40%
2012-11-19 0 0.247 0.241 0.247 0.246 0.249 960,000 238,120 0.2480 6.850 6.684 6.850 6.822 6.905 34,616 6.8788 -1.20%
2012-11-16 0 0.250 0.244 0.250 0.243 0.250 970,000 239,320 0.2467 6.933 6.767 6.933 6.739 6.933 34,977 6.8422 2.04%
2012-11-15 0 0.245 0.243 0.245 0.240 0.248 270,000 66,260 0.2454 6.794 6.739 6.794 6.656 6.878 9,736 6.8058 -1.61%
2012-11-14 0 0.249 0.246 0.249 0.244 0.250 2,190,000 539,050 0.2461 6.905 6.822 6.905 6.767 6.933 78,968 6.8262 -2.35%
2012-11-13 0 0.255 0.248 0.255 0.249 0.255 480,000 119,800 0.2496 7.072 6.878 7.072 6.905 7.072 17,308 6.9216 2.00%
2012-11-12 0 0.250 0.248 0.250 0.249 0.250 1,050,000 261,940 0.2495 6.933 6.878 6.933 6.905 6.933 37,862 6.9184 0.81%
2012-11-09 0 0.248 0.247 0.250 0.240 0.250 570,000 141,640 0.2485 6.878 6.850 6.933 6.656 6.933 20,553 6.8913 -0.80%
2012-11-08 0 0.250 0.247 0.250 0.245 0.250 650,000 162,280 0.2497 6.933 6.850 6.933 6.794 6.933 23,438 6.9238 0.00%
2012-11-07 0 0.250 0.246 0.250 0.246 0.255 1,940,000 483,980 0.2495 6.933 6.822 6.933 6.822 7.072 69,954 6.9186 0.81%
2012-11-06 0 0.248 0.246 0.248 0.247 0.248 110,000 27,180 0.2471 6.878 6.822 6.878 6.850 6.878 3,966 6.8525 -0.80%
2012-11-05 0 0.250 0.242 0.250 0.243 0.250 800,000 197,270 0.2466 6.933 6.711 6.933 6.739 6.933 28,847 6.8385 0.00%
2012-11-02 0 0.250 0.249 0.250 0.247 0.250 250,000 62,360 0.2494 6.933 6.905 6.933 6.850 6.933 9,015 6.9176 0.00%
2012-11-01 0 0.250 0.250 0.255 0.250 0.260 328,000 83,316 0.2540 6.933 6.933 7.072 6.933 7.210 11,827 7.0444 -3.85%
2012-10-31 0 0.260 0.249 0.260 0.247 0.260 2,678,000 671,730 0.2508 7.210 6.905 7.210 6.850 7.210 96,565 6.9563 0.00%
2012-10-30 0 0.260 0.250 0.260 0.255 0.260 310,000 79,700 0.2571 7.210 6.933 7.210 7.072 7.210 11,178 7.1300 -1.89%
2012-10-29 0 0.265 0.260 0.265 0.260 0.265 340,000 88,950 0.2616 7.349 7.210 7.349 7.210 7.349 12,260 7.2553 1.92%
2012-10-26 0 0.260 0.250 0.260 0.250 0.260 500,000 129,000 0.2580 7.210 6.933 7.210 6.933 7.210 18,029 7.1550 0.00%
2012-10-25 0 0.260 0.255 0.260 0.255 0.265 970,000 252,350 0.2602 7.210 7.072 7.210 7.072 7.349 34,977 7.2148 0.00%
2012-10-24 0 0.260 0.250 0.265 0.255 0.260 1,210,000 311,150 0.2571 7.210 6.933 7.349 7.072 7.210 43,631 7.1314 1.96%
2012-10-22 0 0.255 0.250 0.255 0.250 0.255 760,000 193,050 0.2540 7.072 6.933 7.072 6.933 7.072 27,405 7.0445 0.00%
2012-10-19 0 0.255 0.249 0.255 0.249 0.255 1,170,000 293,170 0.2506 7.072 6.905 7.072 6.905 7.072 42,189 6.9490 2.00%
2012-10-18 0 0.250 0.250 0.255 0.249 0.255 1,380,000 348,120 0.2523 6.933 6.933 7.072 6.905 7.072 49,761 6.9959 0.00%
2012-10-17 0 0.250 0.249 0.255 0.250 0.260 550,000 138,550 0.2519 6.933 6.905 7.072 6.933 7.210 19,832 6.9861 -1.96%
2012-10-16 0 0.255 0.250 0.260 0.250 0.255 750,000 190,950 0.2546 7.072 6.933 7.210 6.933 7.072 27,044 7.0607 2.00%
2012-10-15 0 0.250 0.250 0.255 0.250 0.260 540,000 136,850 0.2534 6.933 6.933 7.072 6.933 7.210 19,472 7.0282 -1.96%
2012-10-12 0 0.255 0.255 0.260 0.255 0.255 750,000 191,750 0.2557 7.072 7.072 7.210 7.072 7.072 27,044 7.0903 0.00%
2012-10-11 0 0.255 0.255 0.260 0.255 0.260 1,240,000 315,600 0.2545 7.072 7.072 7.210 7.072 7.210 44,713 7.0584 -1.92%
2012-10-10 0 0.260 0.255 0.260 0.255 0.265 1,970,000 508,200 0.2580 7.210 7.072 7.210 7.072 7.349 71,035 7.1542 -1.89%
2012-10-09 0 0.265 0.265 0.270 0.260 0.275 16,790,000 4,485,800 0.2672 7.349 7.349 7.488 7.210 7.626 605,424 7.4094 3.92%
2012-10-08 0 0.255 0.250 0.255 0.255 0.255 1,140,000 290,700 0.2550 7.072 6.933 7.072 7.072 7.072 41,107 7.0718 -1.92%
2012-10-05 0 0.260 0.250 0.260 0.250 0.260 1,170,000 300,850 0.2571 7.210 6.933 7.210 6.933 7.210 42,189 7.1311 1.96%
2012-10-04 0 0.255 0.250 0.260 0.255 0.255 700,000 178,500 0.2550 7.072 6.933 7.210 7.072 7.072 25,241 7.0718 -1.92%
2012-10-03 0 0.260 0.250 0.260 0.250 0.260 550,000 140,250 0.2550 7.210 6.933 7.210 6.933 7.210 19,832 7.0718 0.00%
2012-09-28 0 0.260 0.250 0.260 0.249 0.260 1,290,000 327,600 0.2540 7.210 6.933 7.210 6.905 7.210 46,516 7.0428 4.00%
2012-09-27 0 0.250 0.247 0.250 0.244 0.255 1,930,000 476,930 0.2471 6.933 6.850 6.933 6.767 7.072 69,593 6.8531 2.46%
2012-09-26 0 0.244 0.240 0.244 0.231 0.244 1,010,000 243,860 0.2414 6.767 6.656 6.767 6.406 6.767 36,419 6.6959 0.00%
2012-09-25 0 0.244 0.243 0.244 0.241 0.244 520,000 126,430 0.2431 6.767 6.739 6.767 6.684 6.767 18,750 6.7428 0.83%
2012-09-24 0 0.242 0.239 0.242 0.239 0.244 1,130,000 273,790 0.2423 6.711 6.628 6.711 6.628 6.767 40,746 6.7194 1.26%
2012-09-21 0 0.239 0.238 0.245 0.238 0.246 4,590,000 1,115,460 0.2430 6.628 6.600 6.794 6.600 6.822 165,509 6.7396 0.42%
2012-09-20 0 0.238 0.230 0.239 0.228 0.240 1,630,000 388,130 0.2381 6.600 6.379 6.628 6.323 6.656 58,776 6.6036 -0.42%
2012-09-19 0 0.239 0.236 0.242 0.229 0.242 3,130,000 740,710 0.2366 6.628 6.545 6.711 6.351 6.711 112,863 6.5629 -1.65%
2012-09-18 0 0.243 0.236 0.243 0.203 0.245 5,650,000 1,341,980 0.2375 6.739 6.545 6.739 5.630 6.794 203,731 6.5870 2.10%
2012-09-17 0 0.238 0.236 0.239 0.236 0.242 2,820,000 672,400 0.2384 6.600 6.545 6.628 6.545 6.711 101,685 6.6126 -1.65%
2012-09-14 0 0.242 0.239 0.242 0.239 0.244 3,700,000 896,050 0.2422 6.711 6.628 6.711 6.628 6.767 133,417 6.7162 0.41%
2012-09-13 0 0.241 0.236 0.241 0.237 0.248 1,510,000 367,760 0.2435 6.684 6.545 6.684 6.573 6.878 54,448 6.7543 -0.82%
2012-09-12 0 0.243 0.242 0.243 0.241 0.249 4,610,000 1,135,790 0.2464 6.739 6.711 6.739 6.684 6.905 166,230 6.8326 -2.02%
2012-09-11 0 0.248 0.245 0.248 0.242 0.250 2,080,000 515,470 0.2478 6.878 6.794 6.878 6.711 6.933 75,002 6.8728 -0.80%
2012-09-10 0 0.250 0.248 0.255 0.245 0.255 4,030,000 1,006,960 0.2499 6.933 6.878 7.072 6.794 7.072 145,316 6.9294 -1.96%
2012-09-07 0 0.255 0.249 0.255 0.241 0.255 3,660,000 901,920 0.2464 7.072 6.905 7.072 6.684 7.072 131,974 6.8340 2.82%
2012-09-06 0 0.248 0.241 0.248 0.239 0.248 1,820,000 447,860 0.2461 6.878 6.684 6.878 6.628 6.878 65,627 6.8244 -0.80%
2012-09-05 0 0.250 0.247 0.250 0.244 0.250 2,640,000 655,550 0.2483 6.933 6.850 6.933 6.767 6.933 95,195 6.8864 0.00%
2012-09-04 0 0.250 0.247 0.250 0.244 0.260 4,950,000 1,240,090 0.2505 6.933 6.850 6.933 6.767 7.210 178,490 6.9477 -3.85%
2012-09-03 0 0.260 0.260 0.265 0.230 0.260 5,110,000 1,260,770 0.2467 7.210 7.210 7.349 6.379 7.210 184,259 6.8424 11.11%
2012-08-31 0 0.234 0.231 0.235 0.213 0.236 1,030,000 237,620 0.2307 6.489 6.406 6.517 5.907 6.545 37,140 6.3979 -1.68%
2012-08-30 0 0.238 0.232 0.239 0.233 0.247 3,560,000 844,110 0.2371 6.600 6.434 6.628 6.462 6.850 128,369 6.5757 -2.86%
2012-08-29 0 0.245 0.245 0.248 0.234 0.255 3,150,000 771,500 0.2449 6.794 6.794 6.878 6.489 7.072 113,585 6.7923 -3.92%
2012-08-28 0 0.255 0.249 0.255 0.235 0.265 10,910,000 2,716,670 0.2490 7.072 6.905 7.072 6.517 7.349 393,399 6.9056 -5.56%
2012-08-27 0 0.270 0.260 0.270 0.260 0.350 35,020,000 10,359,400 0.2958 7.488 7.210 7.488 7.210 9.706 1,262,772 8.2037 -20.59%
2012-08-24 0 0.340 0.335 0.340 0.325 0.390 60,370,000 20,897,250 0.3462 9.429 9.290 9.429 9.013 10.82 2,176,857 9.5997

Copyright & disclaimer, Privacy policy

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

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

Back to top