CHINA GREENFRESH GROUP CO., LTD.: O

Exchange Code Listed Last trade Delisted
HK Main 06183  2015-06-18  2020-08-31  2022-04-04
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
2022-04-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2020-08-31 0 0.081 0.081 0.082 0.079 0.083 52,923,000 4,249,930 0.0803 0.081 0.081 0.082 0.079 0.083 52,923,000 0.0803 1.25%
2020-08-28 0 0.080 0.079 0.080 0.072 0.097 100,935,000 8,102,820 0.0803 0.080 0.079 0.080 0.072 0.097 100,935,000 0.0803 -24.53%
2020-08-27 0 0.106 0.106 0.107 0.102 0.112 13,590,000 1,424,174 0.1048 0.106 0.106 0.107 0.102 0.112 13,590,000 0.1048 -3.64%
2020-08-26 0 0.110 0.111 0.112 0.108 0.115 18,833,000 2,122,516 0.1127 0.110 0.111 0.112 0.108 0.115 18,833,000 0.1127 -3.51%
2020-08-25 0 0.114 0.113 0.114 0.104 0.134 30,924,000 3,535,334 0.1143 0.114 0.113 0.114 0.104 0.134 30,924,000 0.1143 -4.20%
2020-08-24 0 0.119 0.118 0.119 0.116 0.125 8,667,000 1,033,204 0.1192 0.119 0.118 0.119 0.116 0.125 8,667,000 0.1192 0.85%
2020-08-21 0 0.118 0.117 0.118 0.117 0.136 24,733,000 3,053,660 0.1235 0.118 0.117 0.118 0.117 0.136 24,733,000 0.1235 -9.92%
2020-08-20 0 0.131 0.130 0.132 0.127 0.140 21,972,000 2,879,825 0.1311 0.131 0.130 0.132 0.127 0.140 21,972,000 0.1311 3.15%
2020-08-19 0 0.127 0.127 0.128 0.122 0.135 35,017,000 4,447,342 0.1270 0.127 0.127 0.128 0.122 0.135 35,017,000 0.1270 10.43%
2020-08-18 0 0.115 0.115 0.116 0.101 0.122 36,380,000 4,087,769 0.1124 0.115 0.115 0.116 0.101 0.122 36,380,000 0.1124 9.52%
2020-08-17 0 0.105 0.105 0.107 0.101 0.107 13,531,000 1,412,754 0.1044 0.105 0.105 0.107 0.101 0.107 13,531,000 0.1044 -2.78%
2020-08-14 0 0.108 0.108 0.109 0.105 0.112 12,475,000 1,345,594 0.1079 0.108 0.108 0.109 0.105 0.112 12,475,000 0.1079 0.93%
2020-08-13 0 0.107 0.107 0.109 0.099 0.150 108,273,000 11,840,085 0.1094 0.107 0.107 0.109 0.099 0.150 108,273,000 0.1094 -28.67%
2020-08-12 0 0.150 0.149 0.151 0.145 0.153 12,786,000 1,912,256 0.1496 0.150 0.149 0.151 0.145 0.153 12,786,000 0.1496 -0.66%
2020-08-11 0 0.151 0.150 0.151 0.144 0.154 13,927,000 2,061,249 0.1480 0.151 0.150 0.151 0.144 0.154 13,927,000 0.1480 0.67%
2020-08-10 0 0.150 0.149 0.150 0.147 0.161 18,237,000 2,796,219 0.1533 0.150 0.149 0.150 0.147 0.161 18,237,000 0.1533 1.35%
2020-08-07 0 0.148 0.148 0.150 0.140 0.178 52,551,000 7,944,586 0.1512 0.148 0.148 0.150 0.140 0.178 52,551,000 0.1512 -12.43%
2020-08-06 0 0.169 0.168 0.169 0.123 0.180 141,876,000 22,865,113 0.1612 0.169 0.168 0.169 0.123 0.180 141,876,000 0.1612 36.29%
2020-08-05 0 0.124 0.124 0.125 0.123 0.134 10,029,000 1,280,008 0.1276 0.124 0.124 0.125 0.123 0.134 10,029,000 0.1276 -8.15%
2020-08-04 0 0.135 0.135 0.136 0.131 0.163 27,333,000 3,922,335 0.1435 0.135 0.135 0.136 0.131 0.163 27,333,000 0.1435 -7.53%
2020-08-03 0 0.146 0.146 0.148 0.108 0.155 60,309,000 8,354,182 0.1385 0.146 0.146 0.148 0.108 0.155 60,309,000 0.1385 35.19%
2020-07-31 0 0.108 0.105 0.108 0.103 0.108 430,000 45,763 0.1064 0.108 0.105 0.108 0.103 0.108 430,000 0.1064 0.93%
2020-07-30 0 0.107 0.105 0.107 0.105 0.109 610,000 65,604 0.1075 0.107 0.105 0.107 0.105 0.109 610,000 0.1075 0.00%
2020-07-29 0 0.107 0.105 0.107 0.100 0.108 2,190,000 229,850 0.1050 0.107 0.105 0.107 0.100 0.108 2,190,000 0.1050 -0.93%
2020-07-28 0 0.108 0.106 0.108 0.104 0.109 783,000 82,852 0.1058 0.108 0.106 0.108 0.104 0.109 783,000 0.1058 2.86%
2020-07-27 0 0.105 0.103 0.106 0.103 0.107 1,645,000 171,184 0.1041 0.105 0.103 0.106 0.103 0.107 1,645,000 0.1041 -0.94%
2020-07-24 0 0.106 0.105 0.108 0.103 0.112 3,274,000 351,245 0.1073 0.106 0.105 0.108 0.103 0.112 3,274,000 0.1073 2.91%
2020-07-23 0 0.103 0.103 0.111 0.103 0.113 4,066,000 435,397 0.1071 0.103 0.103 0.111 0.103 0.113 4,066,000 0.1071 -4.63%
2020-07-22 0 0.108 0.108 0.109 0.105 0.110 4,565,000 486,874 0.1067 0.108 0.108 0.109 0.105 0.110 4,565,000 0.1067 -2.70%
2020-07-21 0 0.111 0.110 0.112 0.107 0.115 6,125,000 676,045 0.1104 0.111 0.110 0.112 0.107 0.115 6,125,000 0.1104 -0.89%
2020-07-20 0 0.112 0.110 0.112 0.109 0.118 7,257,000 804,907 0.1109 0.112 0.110 0.112 0.109 0.118 7,257,000 0.1109 -5.08%
2020-07-17 0 0.118 0.115 0.118 0.112 0.118 1,552,000 176,778 0.1139 0.118 0.115 0.118 0.112 0.118 1,552,000 0.1139 1.72%
2020-07-16 0 0.116 0.115 0.116 0.115 0.122 3,058,000 362,068 0.1184 0.116 0.115 0.116 0.115 0.122 3,058,000 0.1184 -2.52%
2020-07-15 0 0.119 0.124 0.126 0.118 0.130 5,006,000 622,122 0.1243 0.119 0.124 0.126 0.118 0.130 5,006,000 0.1243 -8.46%
2020-07-14 0 0.130 0.126 0.130 0.121 0.130 5,305,000 659,883 0.1244 0.130 0.126 0.130 0.121 0.130 5,305,000 0.1244 4.84%
2020-07-13 0 0.124 0.121 0.124 0.117 0.126 5,451,000 663,258 0.1217 0.124 0.121 0.124 0.117 0.126 5,451,000 0.1217 5.98%
2020-07-10 0 0.117 0.112 0.117 0.108 0.117 7,122,000 794,444 0.1115 0.117 0.112 0.117 0.108 0.117 7,122,000 0.1115 1.74%
2020-07-09 0 0.115 0.111 0.115 0.110 0.116 7,317,000 826,464 0.1130 0.115 0.111 0.115 0.110 0.116 7,317,000 0.1130 -2.54%
2020-07-08 0 0.118 0.116 0.118 0.110 0.124 16,739,000 1,956,130 0.1169 0.118 0.116 0.118 0.110 0.124 16,739,000 0.1169 -4.84%
2020-07-07 0 0.124 0.124 0.127 0.114 0.132 7,041,000 875,819 0.1244 0.124 0.124 0.127 0.114 0.132 7,041,000 0.1244 0.00%
2020-07-06 0 0.124 0.124 0.126 0.106 0.134 12,149,000 1,485,892 0.1223 0.124 0.124 0.126 0.106 0.134 12,149,000 0.1223 0.81%
2020-07-03 0 0.123 0.119 0.123 0.105 0.125 9,116,000 1,040,927 0.1142 0.123 0.119 0.123 0.105 0.125 9,116,000 0.1142 9.82%
2020-07-02 0 0.112 0.112 0.114 0.110 0.121 8,599,000 985,322 0.1146 0.112 0.112 0.114 0.110 0.121 8,599,000 0.1146 -7.44%
2020-06-30 0 0.121 0.121 0.124 0.121 0.130 4,878,000 603,865 0.1238 0.121 0.121 0.124 0.121 0.130 4,878,000 0.1238 -6.92%
2020-06-29 0 0.130 0.125 0.131 0.118 0.134 14,778,000 1,863,528 0.1261 0.130 0.125 0.131 0.118 0.134 14,778,000 0.1261 4.84%
2020-06-26 0 0.124 0.124 0.125 0.116 0.154 59,471,000 7,903,471 0.1329 0.124 0.124 0.125 0.116 0.154 59,471,000 0.1329 -12.06%
2020-06-24 0 0.141 0.141 0.142 0.131 0.174 46,753,000 6,705,820 0.1434 0.141 0.141 0.142 0.131 0.174 46,753,000 0.1434 -18.97%
2020-06-23 0 0.174 0.174 0.176 0.160 0.190 34,565,000 5,912,467 0.1711 0.174 0.174 0.176 0.160 0.190 34,565,000 0.1711 -5.95%
2020-06-22 0 0.185 0.181 0.185 0.161 0.211 36,313,000 6,746,398 0.1858 0.185 0.181 0.185 0.161 0.211 36,313,000 0.1858 -4.64%
2020-06-19 0 0.194 0.193 0.194 0.181 0.239 271,511,000 57,728,641 0.2126 0.194 0.193 0.194 0.181 0.239 271,511,000 0.2126 11.49%
2020-06-18 0 0.174 0.173 0.174 0.100 0.174 147,047,000 21,103,174 0.1435 0.174 0.173 0.174 0.100 0.174 147,047,000 0.1435 75.76%
2020-06-17 0 0.099 0.098 0.100 0.093 0.100 16,080,000 1,549,113 0.0963 0.099 0.098 0.100 0.093 0.100 16,080,000 0.0963 -1.00%
2020-06-16 0 0.100 0.097 0.100 0.092 0.100 12,268,000 1,159,919 0.0945 0.100 0.097 0.100 0.092 0.100 12,268,000 0.0945 7.53%
2020-06-15 0 0.093 0.090 0.094 0.092 0.096 10,539,000 985,676 0.0935 0.093 0.090 0.094 0.092 0.096 10,539,000 0.0935 -1.06%
2020-06-12 0 0.094 0.094 0.099 0.092 0.096 7,882,000 740,838 0.0940 0.094 0.094 0.099 0.092 0.096 7,882,000 0.0940 -1.05%
2020-06-11 0 0.095 0.094 0.098 0.087 0.097 10,455,000 984,587 0.0942 0.095 0.094 0.098 0.087 0.097 10,455,000 0.0942 1.06%
2020-06-10 0 0.094 0.094 0.096 0.085 0.099 1,125,000 103,802 0.0923 0.094 0.094 0.096 0.085 0.099 1,125,000 0.0923 -1.05%
2020-06-09 0 0.095 0.094 0.095 0.094 0.100 977,000 95,214 0.0975 0.095 0.094 0.095 0.094 0.100 977,000 0.0975 -5.00%
2020-06-08 0 0.100 0.097 0.100 0.095 0.101 315,000 30,957 0.0983 0.100 0.097 0.100 0.095 0.101 315,000 0.0983 -1.96%
2020-06-05 0 0.102 0.100 0.102 0.096 0.104 1,251,000 126,018 0.1007 0.102 0.100 0.102 0.096 0.104 1,251,000 0.1007 5.15%
2020-06-04 0 0.097 0.096 0.097 0.093 0.098 779,000 73,369 0.0942 0.097 0.096 0.097 0.093 0.098 779,000 0.0942 -2.02%
2020-06-03 0 0.099 0.098 0.099 0.095 0.100 707,000 69,357 0.0981 0.099 0.098 0.099 0.095 0.100 707,000 0.0981 1.02%
2020-06-02 0 0.098 0.097 0.098 0.093 0.099 466,000 45,183 0.0970 0.098 0.097 0.098 0.093 0.099 466,000 0.0970 0.00%
2020-06-01 0 0.098 0.096 0.098 0.093 0.102 1,086,000 103,281 0.0951 0.098 0.096 0.098 0.093 0.102 1,086,000 0.0951 -2.00%
2020-05-29 0 0.100 0.098 0.100 0.085 0.104 13,088,000 1,231,280 0.0941 0.100 0.098 0.100 0.085 0.104 13,088,000 0.0941 0.00%
2020-05-28 0 0.100 0.099 0.100 0.097 0.100 1,552,000 153,053 0.0986 0.100 0.099 0.100 0.097 0.100 1,552,000 0.0986 0.00%
2020-05-27 0 0.100 0.099 0.100 0.099 0.101 5,227,000 522,483 0.1000 0.100 0.099 0.100 0.099 0.101 5,227,000 0.1000 0.00%
2020-05-26 0 0.100 0.099 0.100 0.098 0.107 4,178,000 418,690 0.1002 0.100 0.099 0.100 0.098 0.107 4,178,000 0.1002 -8.26%
2020-05-25 0 0.109 0.107 0.109 0.100 0.120 4,645,000 484,370 0.1043 0.109 0.107 0.109 0.100 0.120 4,645,000 0.1043 -8.40%
2020-05-22 0 0.119 0.119 0.120 0.108 0.121 7,621,000 880,814 0.1156 0.119 0.119 0.120 0.108 0.121 7,621,000 0.1156 -1.65%
2020-05-21 0 0.121 0.120 0.121 0.118 0.132 3,343,000 402,011 0.1203 0.121 0.120 0.121 0.118 0.132 3,343,000 0.1203 -3.20%
2020-05-20 0 0.125 0.124 0.125 0.120 0.137 6,425,000 806,109 0.1255 0.125 0.124 0.125 0.120 0.137 6,425,000 0.1255 -9.42%
2020-05-19 0 0.138 0.136 0.138 0.132 0.139 3,890,000 523,117 0.1345 0.138 0.136 0.138 0.132 0.139 3,890,000 0.1345 -1.43%
2020-05-18 0 0.140 0.138 0.140 0.138 0.150 1,351,000 193,674 0.1434 0.140 0.138 0.140 0.138 0.150 1,351,000 0.1434 0.00%
2020-05-15 0 0.140 0.139 0.140 0.139 0.143 1,205,000 168,709 0.1400 0.140 0.139 0.140 0.139 0.143 1,205,000 0.1400 -3.45%
2020-05-14 0 0.145 0.143 0.145 0.138 0.145 1,721,000 243,433 0.1414 0.145 0.143 0.145 0.138 0.145 1,721,000 0.1414 3.57%
2020-05-13 0 0.140 0.138 0.140 0.137 0.149 851,000 118,995 0.1398 0.140 0.138 0.140 0.137 0.149 851,000 0.1398 -6.04%
2020-05-12 0 0.149 0.148 0.149 0.145 0.153 742,000 110,959 0.1495 0.149 0.148 0.149 0.145 0.153 742,000 0.1495 1.36%
2020-05-11 0 0.147 0.146 0.147 0.144 0.153 2,257,000 333,992 0.1480 0.147 0.146 0.147 0.144 0.153 2,257,000 0.1480 0.68%
2020-05-08 0 0.146 0.144 0.146 0.138 0.146 371,000 53,137 0.1432 0.146 0.144 0.146 0.138 0.146 371,000 0.1432 0.00%
2020-05-07 0 0.146 0.145 0.146 0.143 0.146 696,000 100,342 0.1442 0.146 0.145 0.146 0.143 0.146 696,000 0.1442 0.69%
2020-05-06 0 0.145 0.144 0.145 0.134 0.146 2,707,000 380,405 0.1405 0.145 0.144 0.145 0.134 0.146 2,707,000 0.1405 0.69%
2020-05-05 0 0.144 0.142 0.144 0.136 0.147 154,000 22,095 0.1435 0.144 0.142 0.144 0.136 0.147 154,000 0.1435 -0.69%
2020-05-04 0 0.145 0.143 0.145 0.140 0.145 367,000 52,277 0.1424 0.145 0.143 0.145 0.140 0.145 367,000 0.1424 0.00%
2020-04-29 0 0.145 0.143 0.145 0.140 0.145 1,021,000 146,068 0.1431 0.145 0.143 0.145 0.140 0.145 1,021,000 0.1431 -0.68%
2020-04-28 0 0.146 0.144 0.146 0.139 0.149 3,615,000 515,797 0.1427 0.146 0.144 0.146 0.139 0.149 3,615,000 0.1427 2.82%
2020-04-27 0 0.142 0.141 0.142 0.139 0.158 5,190,000 747,695 0.1441 0.142 0.141 0.142 0.139 0.158 5,190,000 0.1441 -10.13%
2020-04-24 0 0.158 0.157 0.158 0.149 0.160 2,445,000 375,648 0.1536 0.158 0.157 0.158 0.149 0.160 2,445,000 0.1536 -1.25%
2020-04-23 0 0.160 0.159 0.160 0.160 0.161 17,000 2,735 0.1609 0.160 0.159 0.160 0.160 0.161 17,000 0.1609 -0.62%
2020-04-22 0 0.161 0.160 0.161 0.159 0.164 310,000 50,204 0.1619 0.161 0.160 0.161 0.159 0.164 310,000 0.1619 0.63%
2020-04-21 0 0.160 0.159 0.160 0.155 0.168 969,000 153,536 0.1584 0.160 0.159 0.160 0.155 0.168 969,000 0.1584 -2.44%
2020-04-20 0 0.164 0.162 0.164 0.160 0.168 827,000 134,832 0.1630 0.164 0.162 0.164 0.160 0.168 827,000 0.1630 -2.96%
2020-04-17 0 0.169 0.167 0.169 0.165 0.172 881,000 146,325 0.1661 0.169 0.167 0.169 0.165 0.172 881,000 0.1661 -2.31%
2020-04-16 0 0.173 0.172 0.173 0.166 0.173 707,000 120,063 0.1698 0.173 0.172 0.173 0.166 0.173 707,000 0.1698 0.58%
2020-04-15 0 0.172 0.169 0.172 0.166 0.174 212,000 36,269 0.1711 0.172 0.169 0.172 0.166 0.174 212,000 0.1711 -1.15%
2020-04-14 0 0.174 0.171 0.174 0.160 0.176 1,345,000 223,501 0.1662 0.174 0.171 0.174 0.160 0.176 1,345,000 0.1662 -2.25%
2020-04-09 0 0.178 0.173 0.178 0.170 0.180 655,000 113,784 0.1737 0.178 0.173 0.178 0.170 0.180 655,000 0.1737 3.49%
2020-04-08 0 0.172 0.171 0.172 0.170 0.173 689,000 117,653 0.1708 0.172 0.171 0.172 0.170 0.173 689,000 0.1708 -0.58%
2020-04-07 0 0.173 0.170 0.173 0.170 0.175 711,000 121,825 0.1713 0.173 0.170 0.173 0.170 0.175 711,000 0.1713 1.17%
2020-04-06 0 0.171 0.170 0.171 0.167 0.174 360,000 61,087 0.1697 0.171 0.170 0.171 0.167 0.174 360,000 0.1697 0.59%
2020-04-03 0 0.170 0.167 0.170 0.164 0.177 532,000 88,958 0.1672 0.170 0.167 0.170 0.164 0.177 532,000 0.1672 -0.58%
2020-04-02 0 0.171 0.168 0.171 0.168 0.172 229,000 39,226 0.1713 0.171 0.168 0.171 0.168 0.172 229,000 0.1713 -0.58%
2020-04-01 0 0.172 0.170 0.172 0.161 0.178 1,324,000 219,172 0.1655 0.172 0.170 0.172 0.161 0.178 1,324,000 0.1655 -2.27%
2020-03-31 0 0.176 0.175 0.176 0.174 0.176 1,338,000 234,271 0.1751 0.176 0.175 0.176 0.174 0.176 1,338,000 0.1751 2.33%
2020-03-30 0 0.172 0.171 0.172 0.165 0.175 449,000 75,846 0.1689 0.172 0.171 0.172 0.165 0.175 449,000 0.1689 -2.27%
2020-03-27 0 0.176 0.173 0.176 0.170 0.180 2,028,000 355,660 0.1754 0.176 0.173 0.176 0.170 0.180 2,028,000 0.1754 2.33%
2020-03-26 0 0.172 0.170 0.172 0.160 0.173 1,104,000 186,114 0.1686 0.172 0.170 0.172 0.160 0.173 1,104,000 0.1686 1.18%
2020-03-25 0 0.170 0.169 0.170 0.166 0.175 390,000 65,620 0.1683 0.170 0.169 0.170 0.166 0.175 390,000 0.1683 1.19%
2020-03-24 0 0.168 0.166 0.168 0.168 0.173 1,335,000 227,985 0.1708 0.168 0.166 0.168 0.168 0.173 1,335,000 0.1708 -0.59%
2020-03-23 0 0.169 0.166 0.169 0.158 0.174 652,000 109,156 0.1674 0.169 0.166 0.169 0.158 0.174 652,000 0.1674 -2.87%
2020-03-20 0 0.174 0.171 0.174 0.165 0.176 1,041,000 177,262 0.1703 0.174 0.171 0.174 0.165 0.176 1,041,000 0.1703 3.57%
2020-03-19 0 0.168 0.168 0.169 0.160 0.184 5,004,000 822,503 0.1644 0.168 0.168 0.169 0.160 0.184 5,004,000 0.1644 -6.67%
2020-03-18 0 0.180 0.178 0.180 0.161 0.188 3,712,000 653,512 0.1761 0.180 0.178 0.180 0.161 0.188 3,712,000 0.1761 0.00%
2020-03-17 0 0.180 0.176 0.180 0.172 0.188 2,272,000 403,664 0.1777 0.180 0.176 0.180 0.172 0.188 2,272,000 0.1777 -3.23%
2020-03-16 0 0.186 0.180 0.186 0.178 0.195 5,061,000 915,010 0.1808 0.186 0.180 0.186 0.178 0.195 5,061,000 0.1808 1.09%
2020-03-13 0 0.184 0.179 0.180 0.176 0.201 2,240,000 405,110 0.1809 0.184 0.179 0.180 0.176 0.201 2,240,000 0.1809 -3.16%
2020-03-12 0 0.190 0.189 0.190 0.180 0.191 2,678,000 492,379 0.1839 0.190 0.189 0.190 0.180 0.191 2,678,000 0.1839 0.00%
2020-03-11 0 0.190 0.189 0.190 0.188 0.210 4,486,000 854,981 0.1906 0.190 0.189 0.190 0.188 0.210 4,486,000 0.1906 -4.04%
2020-03-10 0 0.198 0.197 0.198 0.197 0.199 1,679,000 333,623 0.1987 0.198 0.197 0.198 0.197 0.199 1,679,000 0.1987 -0.50%
2020-03-09 0 0.199 0.197 0.199 0.197 0.200 1,775,000 351,424 0.1980 0.199 0.197 0.199 0.197 0.200 1,775,000 0.1980 -0.50%
2020-03-06 0 0.200 0.199 0.200 0.199 0.206 4,927,000 986,378 0.2002 0.200 0.199 0.200 0.199 0.206 4,927,000 0.2002 -0.99%
2020-03-05 0 0.202 0.199 0.202 0.200 0.214 3,873,000 793,153 0.2048 0.202 0.199 0.202 0.200 0.214 3,873,000 0.2048 -0.98%
2020-03-04 0 0.204 0.201 0.204 0.199 0.217 2,683,000 543,703 0.2026 0.204 0.201 0.204 0.199 0.217 2,683,000 0.2026 -1.92%
2020-03-03 0 0.208 0.207 0.208 0.205 0.220 20,194,000 4,216,559 0.2088 0.208 0.207 0.208 0.205 0.220 20,194,000 0.2088 -5.45%
2020-03-02 0 0.220 0.215 0.220 0.215 0.230 2,111,000 462,693 0.2192 0.220 0.215 0.220 0.215 0.230 2,111,000 0.2192 0.00%
2020-02-28 0 0.220 0.210 0.220 0.198 0.220 11,936,000 2,498,064 0.2093 0.220 0.210 0.220 0.198 0.220 11,936,000 0.2093 0.00%
2020-02-27 0 0.220 0.215 0.216 0.213 0.230 2,868,000 629,541 0.2195 0.220 0.215 0.216 0.213 0.230 2,868,000 0.2195 -4.35%
2020-02-26 0 0.230 0.226 0.230 0.223 0.235 4,586,000 1,053,682 0.2298 0.230 0.226 0.230 0.223 0.235 4,586,000 0.2298 -2.13%
2020-02-25 0 0.235 0.233 0.235 0.224 0.240 3,274,000 755,842 0.2309 0.235 0.233 0.235 0.224 0.240 3,274,000 0.2309 -4.08%
2020-02-24 0 0.245 0.243 0.245 0.208 0.255 14,573,000 3,402,733 0.2335 0.245 0.243 0.245 0.208 0.255 14,573,000 0.2335 -2.00%
2020-02-21 0 0.250 0.250 0.255 0.250 0.260 1,254,000 315,985 0.2520 0.250 0.250 0.255 0.250 0.260 1,254,000 0.2520 -1.96%
2020-02-20 0 0.255 0.250 0.255 0.249 0.260 2,466,000 621,761 0.2521 0.255 0.250 0.255 0.249 0.260 2,466,000 0.2521 -1.92%
2020-02-19 0 0.260 0.255 0.260 0.255 0.270 1,390,000 360,125 0.2591 0.260 0.255 0.260 0.255 0.270 1,390,000 0.2591 -1.89%
2020-02-18 0 0.265 0.260 0.265 0.255 0.270 602,000 156,275 0.2596 0.265 0.260 0.265 0.255 0.270 602,000 0.2596 -1.85%
2020-02-17 0 0.270 0.265 0.270 0.260 0.275 1,477,000 390,745 0.2646 0.270 0.265 0.270 0.260 0.275 1,477,000 0.2646 0.00%
2020-02-14 0 0.270 0.260 0.265 0.265 0.270 165,000 43,840 0.2657 0.270 0.260 0.265 0.265 0.270 165,000 0.2657 0.00%
2020-02-13 0 0.270 0.265 0.270 0.260 0.290 2,785,000 736,720 0.2645 0.270 0.265 0.270 0.260 0.290 2,785,000 0.2645 -6.90%
2020-02-12 0 0.290 0.285 0.290 0.275 0.305 5,288,000 1,531,230 0.2896 0.290 0.285 0.290 0.275 0.305 5,288,000 0.2896 -6.45%
2020-02-11 0 0.310 0.305 0.310 0.260 0.315 9,274,000 2,734,195 0.2948 0.310 0.305 0.310 0.260 0.315 9,274,000 0.2948 14.81%
2020-02-10 0 0.270 0.260 0.270 0.247 0.270 2,902,000 737,456 0.2541 0.270 0.260 0.270 0.247 0.270 2,902,000 0.2541 8.00%
2020-02-07 0 0.250 0.249 0.250 0.249 0.260 19,000 4,783 0.2517 0.250 0.249 0.250 0.249 0.260 19,000 0.2517 0.00%
2020-02-06 0 0.250 0.248 0.250 0.248 0.255 1,062,000 265,197 0.2497 0.250 0.248 0.250 0.248 0.255 1,062,000 0.2497 0.00%
2020-02-05 0 0.250 0.248 0.250 0.240 0.255 447,000 110,190 0.2465 0.250 0.248 0.250 0.240 0.255 447,000 0.2465 0.40%
2020-02-04 0 0.249 0.247 0.249 0.242 0.250 1,213,000 299,158 0.2466 0.249 0.247 0.249 0.242 0.250 1,213,000 0.2466 -0.40%
2020-02-03 0 0.250 0.249 0.250 0.240 0.255 2,503,000 615,802 0.2460 0.250 0.249 0.250 0.240 0.255 2,503,000 0.2460 -1.96%
2020-01-31 0 0.255 0.250 0.255 0.246 0.260 1,574,000 395,297 0.2511 0.255 0.250 0.255 0.246 0.260 1,574,000 0.2511 0.00%
2020-01-30 0 0.255 0.250 0.255 0.248 0.255 826,000 207,105 0.2507 0.255 0.250 0.255 0.248 0.255 826,000 0.2507 2.00%
2020-01-29 0 0.250 0.250 0.255 0.250 0.270 1,290,000 323,780 0.2510 0.250 0.250 0.255 0.250 0.270 1,290,000 0.2510 -7.41%
2020-01-24 0 0.270 0.265 0.270 0.250 0.270 777,000 201,295 0.2591 0.270 0.265 0.270 0.250 0.270 777,000 0.2591 5.88%
2020-01-23 0 0.255 0.250 0.255 0.246 0.255 810,000 202,412 0.2499 0.255 0.250 0.255 0.246 0.255 810,000 0.2499 2.00%
2020-01-22 0 0.250 0.249 0.250 0.250 0.260 1,577,000 397,195 0.2519 0.250 0.249 0.250 0.250 0.260 1,577,000 0.2519 -3.85%
2020-01-21 0 0.260 0.255 0.260 0.250 0.275 3,050,000 785,145 0.2574 0.260 0.255 0.260 0.250 0.275 3,050,000 0.2574 -5.45%
2020-01-20 0 0.275 0.270 0.275 0.265 0.280 749,000 200,395 0.2676 0.275 0.270 0.275 0.265 0.280 749,000 0.2676 0.00%
2020-01-17 0 0.275 0.270 0.275 0.265 0.280 1,452,000 390,195 0.2687 0.275 0.270 0.275 0.265 0.280 1,452,000 0.2687 0.00%
2020-01-16 0 0.275 0.270 0.275 0.260 0.275 2,070,000 553,325 0.2673 0.275 0.270 0.275 0.260 0.275 2,070,000 0.2673 0.00%
2020-01-15 0 0.275 0.270 0.275 0.265 0.285 2,221,000 604,225 0.2721 0.275 0.270 0.275 0.265 0.285 2,221,000 0.2721 -3.51%
2020-01-14 0 0.285 0.280 0.285 0.270 0.290 4,801,000 1,349,260 0.2810 0.285 0.280 0.285 0.270 0.290 4,801,000 0.2810 1.79%
2020-01-13 0 0.280 0.275 0.280 0.265 0.290 3,215,000 887,115 0.2759 0.280 0.275 0.280 0.265 0.290 3,215,000 0.2759 3.70%
2020-01-10 0 0.270 0.265 0.270 0.255 0.280 8,455,000 2,269,430 0.2684 0.270 0.265 0.270 0.255 0.280 8,455,000 0.2684 1.89%
2020-01-09 0 0.265 0.260 0.265 0.250 0.265 1,606,000 412,770 0.2570 0.265 0.260 0.265 0.250 0.265 1,606,000 0.2570 1.92%
2020-01-08 0 0.260 0.255 0.260 0.248 0.260 1,267,000 317,968 0.2510 0.260 0.255 0.260 0.248 0.260 1,267,000 0.2510 1.96%
2020-01-07 0 0.255 0.250 0.255 0.249 0.275 4,167,000 1,068,954 0.2565 0.255 0.250 0.255 0.249 0.275 4,167,000 0.2565 -3.77%
2020-01-06 0 0.265 0.260 0.265 0.249 0.275 2,380,000 620,769 0.2608 0.265 0.260 0.265 0.249 0.275 2,380,000 0.2608 0.00%
2020-01-03 0 0.265 0.260 0.265 0.243 0.265 4,701,000 1,179,376 0.2509 0.265 0.260 0.265 0.243 0.265 4,701,000 0.2509 1.92%
2020-01-02 0 0.260 0.255 0.260 0.255 0.270 3,069,000 793,275 0.2585 0.260 0.255 0.260 0.255 0.270 3,069,000 0.2585 -1.89%
2019-12-31 0 0.265 0.260 0.265 0.255 0.285 2,659,000 695,525 0.2616 0.265 0.260 0.265 0.255 0.285 2,659,000 0.2616 0.00%
2019-12-30 0 0.265 0.260 0.265 0.255 0.300 14,063,000 3,900,780 0.2774 0.265 0.260 0.265 0.255 0.300 14,063,000 0.2774 0.00%
2019-12-27 0 0.265 0.260 0.265 0.235 0.275 16,464,000 4,196,422 0.2549 0.265 0.260 0.265 0.235 0.275 16,464,000 0.2549 1.92%
2019-12-24 0 0.260 0.255 0.260 0.214 0.275 32,716,000 8,198,028 0.2506 0.260 0.255 0.260 0.214 0.275 32,716,000 0.2506 25.00%
2019-12-23 0 0.208 0.208 0.209 0.198 0.216 4,990,000 1,040,420 0.2085 0.208 0.208 0.209 0.198 0.216 4,990,000 0.2085 9.47%
2019-12-20 0 0.190 0.189 0.190 0.186 0.194 1,304,000 247,341 0.1897 0.190 0.189 0.190 0.186 0.194 1,304,000 0.1897 0.00%
2019-12-19 0 0.190 0.188 0.190 0.188 0.191 384,000 72,342 0.1884 0.190 0.188 0.190 0.188 0.191 384,000 0.1884 -0.52%
2019-12-18 0 0.191 0.190 0.191 0.188 0.194 1,136,000 216,428 0.1905 0.191 0.190 0.191 0.188 0.194 1,136,000 0.1905 0.53%
2019-12-17 0 0.190 0.188 0.190 0.188 0.193 1,211,000 229,172 0.1892 0.190 0.188 0.190 0.188 0.193 1,211,000 0.1892 0.00%
2019-12-16 0 0.190 0.188 0.189 0.180 0.194 12,660,000 2,407,906 0.1902 0.190 0.188 0.189 0.180 0.194 12,660,000 0.1902 1.60%
2019-12-13 0 0.187 0.187 0.189 0.175 0.192 9,039,000 1,651,883 0.1828 0.187 0.187 0.189 0.175 0.192 9,039,000 0.1828 0.00%
2019-12-12 0 0.187 0.186 0.187 0.179 0.197 14,843,000 2,736,981 0.1844 0.187 0.186 0.187 0.179 0.197 14,843,000 0.1844 -4.10%
2019-12-11 0 0.195 0.194 0.195 0.188 0.197 1,488,000 283,829 0.1907 0.195 0.194 0.195 0.188 0.197 1,488,000 0.1907 0.00%
2019-12-10 0 0.195 0.194 0.195 0.187 0.197 3,416,000 654,964 0.1917 0.195 0.194 0.195 0.187 0.197 3,416,000 0.1917 0.00%
2019-12-09 0 0.195 0.192 0.195 0.185 0.197 2,487,000 477,667 0.1921 0.195 0.192 0.195 0.185 0.197 2,487,000 0.1921 1.04%
2019-12-06 0 0.193 0.192 0.193 0.187 0.198 11,395,000 2,166,084 0.1901 0.193 0.192 0.193 0.187 0.198 11,395,000 0.1901 3.21%
2019-12-05 0 0.187 0.186 0.187 0.175 0.189 11,136,000 2,035,639 0.1828 0.187 0.186 0.187 0.175 0.189 11,136,000 0.1828 2.75%
2019-12-04 0 0.182 0.181 0.182 0.160 0.189 17,020,000 2,949,676 0.1733 0.182 0.181 0.182 0.160 0.189 17,020,000 0.1733 5.20%
2019-12-03 0 0.173 0.172 0.173 0.166 0.190 7,241,000 1,265,030 0.1747 0.173 0.172 0.173 0.166 0.190 7,241,000 0.1747 -3.89%
2019-12-02 0 0.180 0.177 0.180 0.165 0.205 13,515,000 2,445,892 0.1810 0.180 0.177 0.180 0.165 0.205 13,515,000 0.1810 -11.76%
2019-11-29 0 0.204 0.203 0.204 0.204 0.223 3,515,000 729,809 0.2076 0.204 0.203 0.204 0.204 0.223 3,515,000 0.2076 -7.27%
2019-11-28 0 0.220 0.219 0.220 0.218 0.237 2,421,000 536,443 0.2216 0.220 0.219 0.220 0.218 0.237 2,421,000 0.2216 -6.78%
2019-11-27 0 0.236 0.234 0.236 0.225 0.255 7,097,000 1,667,503 0.2350 0.236 0.234 0.236 0.225 0.255 7,097,000 0.2350 -5.60%
2019-11-26 0 0.250 0.249 0.250 0.248 0.285 8,941,000 2,357,631 0.2637 0.250 0.249 0.250 0.248 0.285 8,941,000 0.2637 0.00%
2019-11-25 0 0.250 0.249 0.250 0.246 0.280 5,662,000 1,443,053 0.2549 0.250 0.249 0.250 0.246 0.280 5,662,000 0.2549 -10.71%
2019-11-22 0 0.280 0.275 0.280 0.265 0.285 3,420,000 933,030 0.2728 0.280 0.275 0.280 0.265 0.285 3,420,000 0.2728 1.82%
2019-11-21 0 0.275 0.270 0.275 0.270 0.300 5,232,000 1,459,260 0.2789 0.275 0.270 0.275 0.270 0.300 5,232,000 0.2789 -6.78%
2019-11-20 0 0.295 0.290 0.295 0.280 0.305 3,245,000 931,400 0.2870 0.295 0.290 0.295 0.280 0.305 3,245,000 0.2870 -3.28%
2019-11-19 0 0.305 0.300 0.305 0.290 0.305 1,155,000 343,395 0.2973 0.305 0.300 0.305 0.290 0.305 1,155,000 0.2973 0.00%
2019-11-18 0 0.305 0.300 0.305 0.295 0.315 1,662,000 503,415 0.3029 0.305 0.300 0.305 0.295 0.315 1,662,000 0.3029 1.67%
2019-11-15 0 0.300 0.295 0.300 0.280 0.300 3,658,000 1,056,865 0.2889 0.300 0.295 0.300 0.280 0.300 3,658,000 0.2889 1.69%
2019-11-14 0 0.295 0.290 0.295 0.285 0.300 4,808,580 1,432,852 0.2980 0.295 0.290 0.295 0.285 0.300 4,808,580 0.2980 0.00%
2019-11-13 0 0.295 0.290 0.295 0.290 0.310 772,000 227,995 0.2953 0.295 0.290 0.295 0.290 0.310 772,000 0.2953 -3.28%
2019-11-12 0 0.305 0.300 0.305 0.290 0.305 1,792,000 531,500 0.2966 0.305 0.300 0.305 0.290 0.305 1,792,000 0.2966 1.67%
2019-11-11 0 0.300 0.295 0.300 0.290 0.310 1,861,000 555,015 0.2982 0.300 0.295 0.300 0.290 0.310 1,861,000 0.2982 -1.64%
2019-11-08 0 0.305 0.300 0.305 0.290 0.305 9,530,000 2,840,955 0.2981 0.305 0.300 0.305 0.290 0.305 9,530,000 0.2981 1.67%
2019-11-07 0 0.300 0.295 0.300 0.285 0.300 5,383,000 1,563,425 0.2904 0.300 0.295 0.300 0.285 0.300 5,383,000 0.2904 3.45%
2019-11-06 0 0.290 0.285 0.290 0.280 0.295 943,000 270,770 0.2871 0.290 0.285 0.290 0.280 0.295 943,000 0.2871 1.75%
2019-11-05 0 0.285 0.280 0.285 0.280 0.300 2,326,000 664,810 0.2858 0.285 0.280 0.285 0.280 0.300 2,326,000 0.2858 -3.39%
2019-11-04 0 0.295 0.295 0.300 0.285 0.300 1,800,000 526,555 0.2925 0.295 0.295 0.300 0.285 0.300 1,800,000 0.2925 -1.67%
2019-11-01 0 0.300 0.295 0.300 0.290 0.300 652,000 193,830 0.2973 0.300 0.295 0.300 0.290 0.300 652,000 0.2973 0.00%
2019-10-31 0 0.300 0.295 0.300 0.295 0.300 1,581,000 472,500 0.2989 0.300 0.295 0.300 0.295 0.300 1,581,000 0.2989 0.00%
2019-10-30 0 0.300 0.295 0.300 0.295 0.315 1,184,000 357,600 0.3020 0.300 0.295 0.300 0.295 0.315 1,184,000 0.3020 -1.64%
2019-10-29 0 0.305 0.300 0.305 0.295 0.320 3,741,000 1,129,995 0.3021 0.305 0.300 0.305 0.295 0.320 3,741,000 0.3021 0.00%
2019-10-28 0 0.305 0.300 0.305 0.300 0.350 4,766,000 1,464,330 0.3072 0.305 0.300 0.305 0.300 0.350 4,766,000 0.3072 -4.69%
2019-10-25 0 0.320 0.315 0.320 0.315 0.335 3,266,000 1,048,980 0.3212 0.320 0.315 0.320 0.315 0.335 3,266,000 0.3212 -3.03%
2019-10-24 0 0.330 0.325 0.330 0.320 0.335 4,322,000 1,404,220 0.3249 0.330 0.325 0.330 0.320 0.335 4,322,000 0.3249 0.00%
2019-10-23 0 0.330 0.325 0.330 0.320 0.350 6,612,000 2,176,605 0.3292 0.330 0.325 0.330 0.320 0.350 6,612,000 0.3292 0.00%
2019-10-22 0 0.330 0.325 0.330 0.325 0.370 7,401,000 2,460,590 0.3325 0.330 0.325 0.330 0.325 0.370 7,401,000 0.3325 -5.71%
2019-10-21 0 0.350 0.345 0.350 0.315 0.350 7,187,000 2,316,910 0.3224 0.350 0.345 0.350 0.315 0.350 7,187,000 0.3224 2.94%
2019-10-18 0 0.340 0.335 0.340 0.330 0.345 7,908,000 2,642,620 0.3342 0.340 0.335 0.340 0.330 0.345 7,908,000 0.3342 3.03%
2019-10-17 0 0.330 0.325 0.330 0.320 0.335 6,193,000 2,018,970 0.3260 0.330 0.325 0.330 0.320 0.335 6,193,000 0.3260 1.54%
2019-10-16 0 0.325 0.320 0.325 0.315 0.350 8,551,000 2,766,215 0.3235 0.325 0.320 0.325 0.315 0.350 8,551,000 0.3235 0.00%
2019-10-15 0 0.325 0.320 0.325 0.300 0.395 13,594,000 4,877,070 0.3588 0.325 0.320 0.325 0.300 0.395 13,594,000 0.3588 -12.16%
2019-10-14 0 0.370 0.365 0.370 0.355 0.400 14,468,000 5,432,410 0.3755 0.370 0.365 0.370 0.355 0.400 14,468,000 0.3755 -2.63%
2019-10-11 0 0.380 0.375 0.380 0.370 0.405 6,923,000 2,660,720 0.3843 0.380 0.375 0.380 0.370 0.405 6,923,000 0.3843 -1.30%
2019-10-10 0 0.385 0.385 0.390 0.380 0.445 6,118,000 2,430,275 0.3972 0.385 0.385 0.390 0.380 0.445 6,118,000 0.3972 -12.50%
2019-10-09 0 0.440 0.435 0.440 0.420 0.470 2,142,000 938,650 0.4382 0.440 0.435 0.440 0.420 0.470 2,142,000 0.4382 -2.22%
2019-10-08 0 0.450 0.445 0.450 0.445 0.485 945,000 430,030 0.4551 0.450 0.445 0.450 0.445 0.485 945,000 0.4551 -2.17%
2019-10-04 0 0.460 0.455 0.460 0.455 0.475 97,000 44,885 0.4627 0.460 0.455 0.460 0.455 0.475 97,000 0.4627 0.00%
2019-10-03 0 0.460 0.455 0.460 0.455 0.475 253,000 116,465 0.4603 0.460 0.455 0.460 0.455 0.475 253,000 0.4603 0.00%
2019-10-02 0 0.460 0.455 0.460 0.455 0.495 452,000 209,785 0.4641 0.460 0.455 0.460 0.455 0.495 452,000 0.4641 0.00%
2019-09-30 0 0.460 0.455 0.460 0.460 0.490 1,716,000 795,510 0.4636 0.460 0.455 0.460 0.460 0.490 1,716,000 0.4636 -2.13%
2019-09-27 0 0.470 0.465 0.470 0.430 0.510 6,227,000 2,936,025 0.4715 0.470 0.465 0.470 0.430 0.510 6,227,000 0.4715 -2.08%
2019-09-26 0 0.480 0.475 0.480 0.470 0.500 6,550,000 3,150,340 0.4810 0.480 0.475 0.480 0.470 0.500 6,550,000 0.4810 2.13%
2019-09-25 0 0.470 0.465 0.470 0.465 0.500 423,000 199,805 0.4724 0.470 0.465 0.470 0.465 0.500 423,000 0.4724 1.08%
2019-09-24 0 0.465 0.460 0.465 0.460 0.485 3,171,000 1,494,210 0.4712 0.465 0.460 0.465 0.460 0.485 3,171,000 0.4712 -4.12%
2019-09-23 0 0.485 0.480 0.485 0.475 0.495 582,000 280,810 0.4825 0.485 0.480 0.485 0.475 0.495 582,000 0.4825 0.00%
2019-09-20 0 0.485 0.480 0.485 0.480 0.490 1,300,000 629,565 0.4843 0.485 0.480 0.485 0.480 0.490 1,300,000 0.4843 -2.02%
2019-09-19 0 0.495 0.490 0.495 0.485 0.510 1,537,000 757,000 0.4925 0.495 0.490 0.495 0.485 0.510 1,537,000 0.4925 -2.94%
2019-09-18 0 0.510 0.500 0.510 0.485 0.540 5,705,000 2,876,700 0.5042 0.510 0.500 0.510 0.485 0.540 5,705,000 0.5042 3.03%
2019-09-17 0 0.495 0.485 0.490 0.485 0.500 518,000 253,725 0.4898 0.495 0.485 0.490 0.485 0.500 518,000 0.4898 0.00%
2019-09-16 0 0.495 0.490 0.495 0.490 0.510 1,448,000 714,795 0.4936 0.495 0.490 0.495 0.490 0.510 1,448,000 0.4936 -1.00%
2019-09-13 0 0.500 0.495 0.510 0.500 0.520 1,421,000 713,580 0.5022 0.500 0.495 0.510 0.500 0.520 1,421,000 0.5022 -3.85%
2019-09-12 0 0.520 0.500 0.520 0.500 0.540 1,008,000 519,720 0.5156 0.520 0.500 0.520 0.500 0.540 1,008,000 0.5156 -1.89%
2019-09-11 0 0.530 0.510 0.530 0.510 0.540 1,724,000 900,340 0.5222 0.530 0.510 0.530 0.510 0.540 1,724,000 0.5222 -1.85%
2019-09-10 0 0.540 0.530 0.540 0.530 0.550 374,000 200,110 0.5351 0.540 0.530 0.540 0.530 0.550 374,000 0.5351 -1.82%
2019-09-09 0 0.550 0.540 0.550 0.540 0.570 1,026,000 560,340 0.5461 0.550 0.540 0.550 0.540 0.570 1,026,000 0.5461 -1.79%
2019-09-06 0 0.560 0.550 0.560 0.550 0.570 370,000 205,660 0.5558 0.560 0.550 0.560 0.550 0.570 370,000 0.5558 -1.75%
2019-09-05 0 0.570 0.560 0.570 0.550 0.610 2,899,000 1,679,170 0.5792 0.570 0.560 0.570 0.550 0.610 2,899,000 0.5792 1.79%
2019-09-04 0 0.560 0.550 0.560 0.540 0.570 2,117,000 1,172,520 0.5539 0.560 0.550 0.560 0.540 0.570 2,117,000 0.5539 -1.75%
2019-09-03 0 0.570 0.560 0.570 0.560 0.590 1,043,000 592,450 0.5680 0.570 0.560 0.570 0.560 0.590 1,043,000 0.5680 0.00%
2019-09-02 0 0.570 0.560 0.570 0.550 0.590 2,153,744 1,226,691 0.5696 0.570 0.560 0.570 0.550 0.590 2,153,744 0.5696 -3.39%
2019-08-30 0 0.590 0.570 0.580 0.570 0.600 1,107,000 641,320 0.5793 0.590 0.570 0.580 0.570 0.600 1,107,000 0.5793 0.00%
2019-08-29 0 0.590 0.580 0.590 0.580 0.610 1,134,000 668,970 0.5899 0.590 0.580 0.590 0.580 0.610 1,134,000 0.5899 0.00%
2019-08-28 0 0.590 0.580 0.590 0.580 0.600 677,000 398,410 0.5885 0.590 0.580 0.590 0.580 0.600 677,000 0.5885 -1.67%
2019-08-27 0 0.600 0.590 0.600 0.580 0.620 9,510,000 5,686,920 0.5980 0.600 0.590 0.600 0.580 0.620 9,510,000 0.5980 0.00%
2019-08-26 0 0.600 0.590 0.600 0.550 0.600 4,690,522 2,682,996 0.5720 0.600 0.590 0.600 0.550 0.600 4,690,522 0.5720 0.00%
2019-08-23 0 0.600 0.590 0.600 0.590 0.640 10,218,000 6,343,840 0.6208 0.600 0.590 0.600 0.590 0.640 10,218,000 0.6208 -1.64%
2019-08-22 0 0.610 0.610 0.620 0.580 0.620 8,788,000 5,189,500 0.5905 0.610 0.610 0.620 0.580 0.620 8,788,000 0.5905 1.67%
2019-08-21 0 0.600 0.590 0.600 0.570 0.610 11,200,000 6,647,240 0.5935 0.600 0.590 0.600 0.570 0.610 11,200,000 0.5935 0.00%
2019-08-20 0 0.600 0.590 0.600 0.510 0.630 17,158,000 9,952,600 0.5801 0.600 0.590 0.600 0.510 0.630 17,158,000 0.5801 15.38%
2019-08-19 0 0.520 0.510 0.520 0.470 0.520 12,710,000 6,404,095 0.5039 0.520 0.510 0.520 0.470 0.520 12,710,000 0.5039 1.96%
2019-08-16 0 0.510 0.495 0.510 0.500 0.540 2,194,000 1,124,230 0.5124 0.510 0.495 0.510 0.500 0.540 2,194,000 0.5124 -5.56%
2019-08-15 0 0.540 0.530 0.540 0.520 0.560 1,569,000 839,570 0.5351 0.540 0.530 0.540 0.520 0.560 1,569,000 0.5351 -3.57%
2019-08-14 0 0.560 0.550 0.560 0.540 0.590 10,344,000 5,742,240 0.5551 0.560 0.550 0.560 0.540 0.590 10,344,000 0.5551 1.82%
2019-08-13 0 0.550 0.540 0.560 0.550 0.580 9,654,000 5,453,000 0.5648 0.550 0.540 0.560 0.550 0.580 9,654,000 0.5648 -6.78%
2019-08-12 0 0.590 0.580 0.590 0.570 0.600 2,738,000 1,600,810 0.5847 0.590 0.580 0.590 0.570 0.600 2,738,000 0.5847 -1.67%
2019-08-09 0 0.600 0.590 0.600 0.590 0.610 1,504,000 895,620 0.5955 0.600 0.590 0.600 0.590 0.610 1,504,000 0.5955 -3.23%
2019-08-08 0 0.620 0.610 0.620 0.600 0.630 2,802,000 1,704,820 0.6084 0.620 0.610 0.620 0.600 0.630 2,802,000 0.6084 0.00%
2019-08-07 0 0.620 0.610 0.620 0.590 0.630 4,980,000 3,070,040 0.6165 0.620 0.610 0.620 0.590 0.630 4,980,000 0.6165 1.64%
2019-08-06 0 0.610 0.600 0.610 0.580 0.640 10,111,000 6,121,670 0.6054 0.610 0.600 0.610 0.580 0.640 10,111,000 0.6054 -6.15%
2019-08-05 0 0.650 0.630 0.640 0.620 0.690 3,628,000 2,347,890 0.6472 0.650 0.630 0.640 0.620 0.690 3,628,000 0.6472 -5.80%
2019-08-02 0 0.690 0.680 0.690 0.660 0.700 1,885,000 1,276,900 0.6774 0.690 0.680 0.690 0.660 0.700 1,885,000 0.6774 0.00%
2019-08-01 0 0.690 0.670 0.680 0.680 0.690 1,363,000 930,260 0.6825 0.690 0.670 0.680 0.680 0.690 1,363,000 0.6825 0.00%
2019-07-31 0 0.690 0.680 0.690 0.680 0.710 2,986,000 2,061,160 0.6903 0.690 0.680 0.690 0.680 0.710 2,986,000 0.6903 -1.43%
2019-07-30 0 0.700 0.690 0.700 0.680 0.700 9,099,000 6,273,190 0.6894 0.700 0.690 0.700 0.680 0.700 9,099,000 0.6894 0.00%
2019-07-29 0 0.700 0.690 0.700 0.680 0.700 590,000 406,060 0.6882 0.700 0.690 0.700 0.680 0.700 590,000 0.6882 0.00%
2019-07-26 0 0.700 0.690 0.700 0.670 0.710 1,462,000 1,008,230 0.6896 0.700 0.690 0.700 0.670 0.710 1,462,000 0.6896 -1.41%
2019-07-25 0 0.710 0.700 0.710 0.690 0.710 924,000 646,510 0.6997 0.710 0.700 0.710 0.690 0.710 924,000 0.6997 0.00%
2019-07-24 0 0.710 0.700 0.710 0.690 0.720 2,701,000 1,909,110 0.7068 0.710 0.700 0.710 0.690 0.720 2,701,000 0.7068 -1.39%
2019-07-23 0 0.720 0.700 0.710 0.680 0.720 5,696,000 4,031,060 0.7077 0.720 0.700 0.710 0.680 0.720 5,696,000 0.7077 1.41%
2019-07-22 0 0.710 0.700 0.710 0.660 0.710 3,277,000 2,219,410 0.6773 0.710 0.700 0.710 0.660 0.710 3,277,000 0.6773 0.00%
2019-07-19 0 0.710 0.700 0.710 0.700 0.730 217,000 153,640 0.7080 0.710 0.700 0.710 0.700 0.730 217,000 0.7080 0.00%
2019-07-18 0 0.710 0.700 0.710 0.700 0.730 278,000 196,040 0.7052 0.710 0.700 0.710 0.700 0.730 278,000 0.7052 0.00%
2019-07-17 0 0.710 0.700 0.710 0.670 0.730 5,635,000 3,887,670 0.6899 0.710 0.700 0.710 0.670 0.730 5,635,000 0.6899 -2.74%
2019-07-16 0 0.730 0.720 0.730 0.720 0.740 376,000 272,650 0.7251 0.730 0.720 0.730 0.720 0.740 376,000 0.7251 -1.35%
2019-07-15 0 0.740 0.730 0.740 0.730 0.750 389,000 284,870 0.7323 0.740 0.730 0.740 0.730 0.750 389,000 0.7323 -1.33%
2019-07-12 0 0.750 0.740 0.750 0.730 0.760 629,000 464,410 0.7383 0.750 0.740 0.750 0.730 0.760 629,000 0.7383 0.00%
2019-07-11 0 0.750 0.740 0.750 0.740 0.760 233,000 172,860 0.7419 0.750 0.740 0.750 0.740 0.760 233,000 0.7419 1.35%
2019-07-10 0 0.740 0.730 0.740 0.720 0.770 722,000 529,760 0.7337 0.740 0.730 0.740 0.720 0.770 722,000 0.7337 1.37%
2019-07-09 0 0.730 0.720 0.730 0.720 0.750 1,475,000 1,080,520 0.7326 0.730 0.720 0.730 0.720 0.750 1,475,000 0.7326 -2.67%
2019-07-08 0 0.750 0.730 0.750 0.710 0.770 3,798,000 2,814,560 0.7411 0.750 0.730 0.750 0.710 0.770 3,798,000 0.7411 -2.60%
2019-07-05 0 0.770 0.760 0.770 0.750 0.770 914,000 696,840 0.7624 0.770 0.760 0.770 0.750 0.770 914,000 0.7624 0.00%
2019-07-04 0 0.770 0.760 0.770 0.760 0.790 1,185,000 912,800 0.7703 0.770 0.760 0.770 0.760 0.790 1,185,000 0.7703 -2.53%
2019-07-03 0 0.790 0.780 0.790 0.770 0.800 863,000 674,400 0.7815 0.790 0.780 0.790 0.770 0.800 863,000 0.7815 -1.25%
2019-07-02 0 0.800 0.790 0.800 0.790 0.800 1,282,000 1,015,270 0.7919 0.800 0.790 0.800 0.790 0.800 1,282,000 0.7919 0.00%
2019-06-28 0 0.800 0.790 0.800 0.780 0.800 3,501,000 2,764,770 0.7897 0.800 0.790 0.800 0.780 0.800 3,501,000 0.7897 1.27%
2019-06-27 0 0.790 0.780 0.790 0.770 0.790 2,727,000 2,124,800 0.7792 0.790 0.780 0.790 0.770 0.790 2,727,000 0.7792 1.28%
2019-06-26 0 0.780 0.770 0.780 0.750 0.800 6,282,000 4,828,130 0.7686 0.780 0.770 0.780 0.750 0.800 6,282,000 0.7686 1.30%
2019-06-25 0 0.770 0.760 0.770 0.750 0.770 3,270,000 2,497,230 0.7637 0.770 0.760 0.770 0.750 0.770 3,270,000 0.7637 0.00%
2019-06-24 0 0.770 0.770 0.780 0.770 0.810 2,700,000 2,103,890 0.7792 0.770 0.770 0.780 0.770 0.810 2,700,000 0.7792 -2.53%
2019-06-21 0 0.790 0.780 0.790 0.770 0.800 2,792,000 2,187,580 0.7835 0.790 0.780 0.790 0.770 0.800 2,792,000 0.7835 1.28%
2019-06-20 0 0.780 0.770 0.790 0.770 0.820 7,292,000 5,766,630 0.7908 0.780 0.770 0.790 0.770 0.820 7,292,000 0.7908 -2.50%
2019-06-19 0 0.800 0.790 0.800 0.780 0.820 5,793,000 4,621,480 0.7978 0.800 0.790 0.800 0.780 0.820 5,793,000 0.7978 1.27%
2019-06-18 0 0.790 0.780 0.790 0.770 0.810 3,323,000 2,601,190 0.7828 0.790 0.780 0.790 0.770 0.810 3,323,000 0.7828 -2.47%
2019-06-17 0 0.810 0.800 0.810 0.750 0.810 4,085,000 3,242,660 0.7938 0.810 0.800 0.810 0.750 0.810 4,085,000 0.7938 -1.22%
2019-06-14 0 0.820 0.810 0.820 0.800 0.820 1,518,000 1,228,860 0.8095 0.820 0.810 0.820 0.800 0.820 1,518,000 0.8095 0.00%
2019-06-13 0 0.820 0.810 0.820 0.800 0.820 1,313,000 1,056,610 0.8047 0.820 0.810 0.820 0.800 0.820 1,313,000 0.8047 0.00%
2019-06-12 0 0.820 0.810 0.820 0.790 0.830 3,912,000 3,167,610 0.8097 0.820 0.810 0.820 0.790 0.830 3,912,000 0.8097 0.00%
2019-06-11 0 0.820 0.810 0.820 0.800 0.830 2,951,000 2,415,660 0.8186 0.820 0.810 0.820 0.800 0.830 2,951,000 0.8186 0.00%
2019-06-10 0 0.820 0.810 0.820 0.800 0.820 2,258,000 1,829,480 0.8102 0.820 0.810 0.820 0.800 0.820 2,258,000 0.8102 0.00%
2019-06-06 0 0.820 0.810 0.820 0.800 0.830 2,681,000 2,163,710 0.8071 0.820 0.810 0.820 0.800 0.830 2,681,000 0.8071 0.00%
2019-06-05 0 0.820 0.810 0.820 0.800 0.830 2,696,000 2,201,090 0.8164 0.820 0.810 0.820 0.800 0.830 2,696,000 0.8164 1.23%
2019-06-04 0 0.810 0.790 0.810 0.790 0.840 7,410,000 6,012,990 0.8115 0.810 0.790 0.810 0.790 0.840 7,410,000 0.8115 -4.71%
2019-06-03 0 0.850 0.840 0.850 0.820 0.880 7,592,000 6,486,700 0.8544 0.850 0.840 0.850 0.820 0.880 7,592,000 0.8544 -3.41%
2019-05-31 0 0.880 0.870 0.880 0.850 0.900 10,902,001 9,471,010 0.8687 0.880 0.870 0.880 0.850 0.900 10,902,001 0.8687 1.15%
2019-05-30 0 0.870 0.860 0.870 0.840 0.890 6,839,000 5,929,910 0.8671 0.870 0.860 0.870 0.840 0.890 6,839,000 0.8671 3.57%
2019-05-29 0 0.840 0.830 0.840 0.830 0.860 13,177,000 11,081,100 0.8409 0.840 0.830 0.840 0.830 0.860 13,177,000 0.8409 0.00%
2019-05-28 0 0.840 0.830 0.840 0.790 1.000 17,851,000 15,288,380 0.8564 0.840 0.830 0.840 0.790 1.000 17,851,000 0.8564 5.00%
2019-05-27 0 0.800 0.790 0.800 0.780 0.810 5,161,000 4,079,490 0.7904 0.800 0.790 0.800 0.780 0.810 5,161,000 0.7904 0.00%
2019-05-24 0 0.800 0.780 0.800 0.790 0.800 2,907,000 2,323,410 0.7992 0.800 0.780 0.800 0.790 0.800 2,907,000 0.7992 0.00%
2019-05-23 0 0.800 0.790 0.800 0.780 0.800 6,123,000 4,837,540 0.7901 0.800 0.790 0.800 0.780 0.800 6,123,000 0.7901 0.00%
2019-05-22 0 0.800 0.790 0.800 0.770 0.800 997,000 780,000 0.7823 0.800 0.790 0.800 0.770 0.800 997,000 0.7823 1.27%
2019-05-21 0 0.790 0.780 0.790 0.770 0.800 3,983,000 3,129,710 0.7858 0.790 0.780 0.790 0.770 0.800 3,983,000 0.7858 -1.25%
2019-05-20 0 0.800 0.790 0.800 0.780 0.820 3,115,000 2,462,640 0.7906 0.800 0.790 0.800 0.780 0.820 3,115,000 0.7906 -1.23%
2019-05-17 0 0.810 0.800 0.810 0.780 0.810 2,802,000 2,240,610 0.7996 0.810 0.800 0.810 0.780 0.810 2,802,000 0.7996 1.25%
2019-05-16 0 0.800 0.790 0.800 0.770 0.820 2,509,000 1,974,590 0.7870 0.800 0.790 0.800 0.770 0.820 2,509,000 0.7870 2.56%
2019-05-15 0 0.780 0.770 0.780 0.760 0.790 2,347,000 1,814,710 0.7732 0.780 0.770 0.780 0.760 0.790 2,347,000 0.7732 -1.27%
2019-05-14 0 0.790 0.780 0.790 0.770 0.810 2,299,000 1,811,910 0.7881 0.790 0.780 0.790 0.770 0.810 2,299,000 0.7881 -3.66%
2019-05-10 0 0.820 0.810 0.820 0.790 0.830 2,838,000 2,283,480 0.8046 0.820 0.810 0.820 0.790 0.830 2,838,000 0.8046 -1.20%
2019-05-09 0 0.830 0.820 0.830 0.800 0.830 1,938,000 1,579,080 0.8148 0.830 0.820 0.830 0.800 0.830 1,938,000 0.8148 0.00%
2019-05-08 0 0.830 0.820 0.830 0.790 0.830 2,497,000 2,037,530 0.8160 0.830 0.820 0.830 0.790 0.830 2,497,000 0.8160 -1.19%
2019-05-07 0 0.840 0.830 0.840 0.820 0.840 1,779,000 1,476,650 0.8300 0.840 0.830 0.840 0.820 0.840 1,779,000 0.8300 0.00%
2019-05-06 0 0.840 0.830 0.840 0.820 0.870 2,483,000 2,075,990 0.8361 0.840 0.830 0.840 0.820 0.870 2,483,000 0.8361 -2.33%
2019-05-03 0 0.860 0.850 0.860 0.840 0.880 6,259,000 5,328,580 0.8513 0.860 0.850 0.860 0.840 0.880 6,259,000 0.8513 1.18%
2019-05-02 0 0.850 0.840 0.850 0.840 0.860 2,067,000 1,738,040 0.8409 0.850 0.840 0.850 0.840 0.860 2,067,000 0.8409 -1.16%
2019-04-30 0 0.860 0.850 0.860 0.840 0.870 2,593,000 2,205,990 0.8507 0.860 0.850 0.860 0.840 0.870 2,593,000 0.8507 -1.15%
2019-04-29 0 0.870 0.860 0.870 0.850 0.880 3,478,000 2,991,710 0.8602 0.870 0.860 0.870 0.850 0.880 3,478,000 0.8602 -1.14%
2019-04-26 0 0.880 0.870 0.880 0.850 0.900 7,595,000 6,592,460 0.8680 0.880 0.870 0.880 0.850 0.900 7,595,000 0.8680 0.00%
2019-04-25 0 0.880 0.870 0.880 0.850 0.910 2,234,000 1,956,940 0.8760 0.880 0.870 0.880 0.850 0.910 2,234,000 0.8760 -3.30%
2019-04-24 0 0.910 0.900 0.910 0.880 0.930 4,565,000 4,135,660 0.9059 0.910 0.900 0.910 0.880 0.930 4,565,000 0.9059 -1.09%
2019-04-23 0 0.920 0.910 0.920 0.870 0.930 6,549,000 5,934,550 0.9062 0.920 0.910 0.920 0.870 0.930 6,549,000 0.9062 3.37%
2019-04-18 0 0.890 0.880 0.890 0.820 0.890 16,081,000 13,873,330 0.8627 0.890 0.880 0.890 0.820 0.890 16,081,000 0.8627 3.49%
2019-04-17 0 0.860 0.850 0.860 0.840 0.870 4,323,000 3,703,290 0.8566 0.860 0.850 0.860 0.840 0.870 4,323,000 0.8566 -1.15%
2019-04-16 0 0.870 0.860 0.870 0.840 0.880 6,587,000 5,686,690 0.8633 0.870 0.860 0.870 0.840 0.880 6,587,000 0.8633 -1.14%
2019-04-15 0 0.880 0.860 0.870 0.860 0.900 4,520,000 3,951,850 0.8743 0.880 0.860 0.870 0.860 0.900 4,520,000 0.8743 -1.12%
2019-04-12 0 0.890 0.880 0.890 0.870 0.890 6,287,000 5,523,160 0.8785 0.890 0.880 0.890 0.870 0.890 6,287,000 0.8785 0.00%
2019-04-11 0 0.890 0.880 0.890 0.860 0.890 2,932,000 2,570,720 0.8768 0.890 0.880 0.890 0.860 0.890 2,932,000 0.8768 0.00%
2019-04-10 0 0.890 0.880 0.890 0.860 0.890 4,177,000 3,695,490 0.8847 0.890 0.880 0.890 0.860 0.890 4,177,000 0.8847 1.14%
2019-04-09 0 0.880 0.870 0.880 0.860 0.900 1,885,000 1,653,250 0.8771 0.880 0.870 0.880 0.860 0.900 1,885,000 0.8771 -2.22%
2019-04-08 0 0.900 0.890 0.900 0.870 0.900 1,774,000 1,570,860 0.8855 0.900 0.890 0.900 0.870 0.900 1,774,000 0.8855 0.00%
2019-04-04 0 0.900 0.890 0.900 0.870 0.900 4,769,000 4,229,530 0.8869 0.900 0.890 0.900 0.870 0.900 4,769,000 0.8869 0.00%
2019-04-03 0 0.900 0.890 0.900 0.870 0.900 2,947,000 2,609,010 0.8853 0.900 0.890 0.900 0.870 0.900 2,947,000 0.8853 0.00%
2019-04-02 0 0.900 0.890 0.900 0.890 0.910 5,822,000 5,233,210 0.8989 0.900 0.890 0.900 0.890 0.910 5,822,000 0.8989 -1.10%
2019-04-01 0 0.910 0.900 0.910 0.890 0.940 2,954,000 2,688,900 0.9103 0.910 0.900 0.910 0.890 0.940 2,954,000 0.9103 -1.09%
2019-03-29 0 0.920 0.910 0.920 0.900 0.920 4,742,000 4,312,250 0.9094 0.920 0.910 0.920 0.900 0.920 4,742,000 0.9094 1.10%
2019-03-28 0 0.910 0.900 0.910 0.890 0.920 1,422,000 1,282,810 0.9021 0.910 0.900 0.910 0.890 0.920 1,422,000 0.9021 0.00%
2019-03-27 0 0.910 0.900 0.910 0.900 0.920 3,776,500 3,456,390 0.9152 0.910 0.900 0.910 0.900 0.920 3,776,500 0.9152 0.00%
2019-03-26 0 0.910 0.900 0.910 0.900 0.930 3,644,000 3,341,600 0.9170 0.910 0.900 0.910 0.900 0.930 3,644,000 0.9170 0.00%
2019-03-25 0 0.910 0.900 0.910 0.890 0.950 5,319,013 4,905,421 0.9222 0.910 0.900 0.910 0.890 0.950 5,319,013 0.9222 0.00%
2019-03-22 0 0.910 0.900 0.910 0.900 0.950 2,299,000 2,097,130 0.9122 0.910 0.900 0.910 0.900 0.950 2,299,000 0.9122 -2.15%
2019-03-21 0 0.930 0.920 0.930 0.900 0.960 4,087,000 3,791,240 0.9276 0.930 0.920 0.930 0.900 0.960 4,087,000 0.9276 2.20%
2019-03-20 0 0.910 0.900 0.910 0.900 0.940 2,457,000 2,231,650 0.9083 0.910 0.900 0.910 0.900 0.940 2,457,000 0.9083 -2.15%
2019-03-19 0 0.930 0.920 0.930 0.880 0.950 4,199,000 3,849,060 0.9167 0.930 0.920 0.930 0.880 0.950 4,199,000 0.9167 -2.11%
2019-03-18 0 0.950 0.940 0.950 0.930 0.960 911,000 859,650 0.9436 0.950 0.940 0.950 0.930 0.960 911,000 0.9436 0.00%
2019-03-15 0 0.950 0.940 0.950 0.930 0.960 778,000 736,120 0.9462 0.950 0.940 0.950 0.930 0.960 778,000 0.9462 0.00%
2019-03-14 0 0.950 0.940 0.950 0.920 0.960 2,392,000 2,266,260 0.9474 0.950 0.940 0.950 0.920 0.960 2,392,000 0.9474 -1.04%
2019-03-13 0 0.960 0.950 0.960 0.940 0.970 2,883,000 2,758,770 0.9569 0.960 0.950 0.960 0.940 0.970 2,883,000 0.9569 -1.03%
2019-03-12 0 0.970 0.960 0.970 0.940 0.970 2,258,000 2,158,990 0.9562 0.970 0.960 0.970 0.940 0.970 2,258,000 0.9562 1.04%
2019-03-11 0 0.960 0.940 0.960 0.940 0.980 5,023,000 4,821,150 0.9598 0.960 0.940 0.960 0.940 0.980 5,023,000 0.9598 -2.04%
2019-03-08 0 0.980 0.970 0.980 0.940 0.980 7,115,000 6,867,030 0.9651 0.980 0.970 0.980 0.940 0.980 7,115,000 0.9651 2.08%
2019-03-07 0 0.960 0.950 0.960 0.950 0.980 4,345,000 4,202,300 0.9672 0.960 0.950 0.960 0.950 0.980 4,345,000 0.9672 -2.04%
2019-03-06 0 0.980 0.970 0.980 0.950 0.980 4,747,000 4,598,180 0.9686 0.980 0.970 0.980 0.950 0.980 4,747,000 0.9686 1.03%
2019-03-05 0 0.970 0.960 0.970 0.960 0.990 4,167,000 4,089,640 0.9814 0.970 0.960 0.970 0.960 0.990 4,167,000 0.9814 -3.00%
2019-03-04 0 1.000 0.990 1.000 0.980 1.000 6,924,000 6,849,260 0.9892 1.000 0.990 1.000 0.980 1.000 6,924,000 0.9892 0.00%
2019-03-01 0 1.000 0.980 0.990 0.950 1.010 7,980,000 7,908,170 0.9910 1.000 0.980 0.990 0.950 1.010 7,980,000 0.9910 5.26%
2019-02-28 0 0.950 0.930 0.940 0.890 0.950 4,262,000 3,904,080 0.9160 0.950 0.930 0.940 0.890 0.950 4,262,000 0.9160 3.26%
2019-02-27 0 0.920 0.910 0.920 0.880 0.920 4,933,000 4,438,960 0.8998 0.920 0.910 0.920 0.880 0.920 4,933,000 0.8998 1.10%
2019-02-26 0 0.910 0.890 0.900 0.890 0.910 4,821,000 4,339,610 0.9001 0.910 0.890 0.900 0.890 0.910 4,821,000 0.9001 -1.09%
2019-02-25 0 0.920 0.910 0.920 0.880 0.920 7,907,000 7,118,190 0.9002 0.920 0.910 0.920 0.880 0.920 7,907,000 0.9002 2.22%
2019-02-22 0 0.900 0.880 0.900 0.870 0.930 4,969,000 4,408,540 0.8872 0.900 0.880 0.900 0.870 0.930 4,969,000 0.8872 -3.23%
2019-02-21 0 0.930 0.910 0.930 0.880 0.940 2,480,000 2,279,330 0.9191 0.930 0.910 0.930 0.880 0.940 2,480,000 0.9191 -1.06%
2019-02-20 0 0.940 0.930 0.940 0.930 0.960 886,000 837,050 0.9448 0.940 0.930 0.940 0.930 0.960 886,000 0.9448 -2.08%
2019-02-19 0 0.960 0.950 0.960 0.940 0.970 868,000 827,380 0.9532 0.960 0.950 0.960 0.940 0.970 868,000 0.9532 -1.03%
2019-02-18 0 0.970 0.960 0.970 0.950 0.970 668,000 640,980 0.9596 0.970 0.960 0.970 0.950 0.970 668,000 0.9596 0.00%
2019-02-15 0 0.970 0.960 0.970 0.950 0.970 489,000 468,760 0.9586 0.970 0.960 0.970 0.950 0.970 489,000 0.9586 0.00%
2019-02-14 0 0.970 0.960 0.970 0.950 0.980 1,100,000 1,058,790 0.9625 0.970 0.960 0.970 0.950 0.980 1,100,000 0.9625 -1.02%
2019-02-13 0 0.980 0.970 0.980 0.960 0.980 868,000 841,720 0.9697 0.980 0.970 0.980 0.960 0.980 868,000 0.9697 0.00%
2019-02-12 0 0.980 0.970 0.980 0.970 0.980 600,000 582,350 0.9706 0.980 0.970 0.980 0.970 0.980 600,000 0.9706 0.00%
2019-02-11 0 0.980 0.970 0.980 0.960 0.990 542,000 528,640 0.9754 0.980 0.970 0.980 0.960 0.990 542,000 0.9754 -1.01%
2019-02-08 0 0.990 0.980 0.990 0.970 1.000 3,441,000 3,375,740 0.9810 0.990 0.980 0.990 0.970 1.000 3,441,000 0.9810 -1.00%
2019-02-04 0 1.000 0.990 1.000 0.970 1.000 2,259,000 2,232,720 0.9884 1.000 0.990 1.000 0.970 1.000 2,259,000 0.9884 0.00%
2019-02-01 0 1.000 0.990 1.000 0.990 1.000 887,000 878,790 0.9907 1.000 0.990 1.000 0.990 1.000 887,000 0.9907 0.00%
2019-01-31 0 1.000 0.990 1.000 0.980 1.000 2,840,000 2,812,570 0.9903 1.000 0.990 1.000 0.980 1.000 2,840,000 0.9903 0.00%
2019-01-30 0 1.000 0.990 1.000 0.990 1.000 2,957,000 2,927,780 0.9901 1.000 0.990 1.000 0.990 1.000 2,957,000 0.9901 0.00%
2019-01-29 0 1.000 0.990 1.000 0.980 1.000 894,000 880,610 0.9850 1.000 0.990 1.000 0.980 1.000 894,000 0.9850 1.01%
2019-01-28 0 0.990 0.980 0.990 0.970 1.000 2,144,120 2,103,604 0.9811 0.990 0.980 0.990 0.970 1.000 2,144,120 0.9811 -1.00%
2019-01-25 0 1.000 0.990 1.000 0.980 1.020 7,213,000 7,172,360 0.9944 1.000 0.990 1.000 0.980 1.020 7,213,000 0.9944 0.00%
2019-01-24 0 1.000 0.990 1.000 0.970 1.000 3,169,000 3,129,360 0.9875 1.000 0.990 1.000 0.970 1.000 3,169,000 0.9875 2.04%
2019-01-23 0 0.980 0.970 0.980 0.950 0.980 6,237,000 5,991,910 0.9607 0.980 0.970 0.980 0.950 0.980 6,237,000 0.9607 1.03%
2019-01-22 0 0.970 0.940 0.950 0.950 0.980 2,582,000 2,492,990 0.9655 0.970 0.940 0.950 0.950 0.980 2,582,000 0.9655 -1.02%
2019-01-21 0 0.980 0.970 0.980 0.950 0.980 2,297,000 2,221,130 0.9670 0.980 0.970 0.980 0.950 0.980 2,297,000 0.9670 1.03%
2019-01-18 0 0.970 0.960 0.970 0.950 0.970 1,522,000 1,459,170 0.9587 0.970 0.960 0.970 0.950 0.970 1,522,000 0.9587 0.00%
2019-01-17 0 0.970 0.960 0.970 0.950 0.980 1,738,001 1,671,590 0.9618 0.970 0.960 0.970 0.950 0.980 1,738,001 0.9618 -1.02%
2019-01-16 0 0.980 0.970 0.980 0.970 0.990 2,208,000 2,156,170 0.9765 0.980 0.970 0.980 0.970 0.990 2,208,000 0.9765 0.00%
2019-01-15 0 0.980 0.970 0.980 0.960 0.980 1,546,000 1,499,820 0.9701 0.980 0.970 0.980 0.960 0.980 1,546,000 0.9701 1.03%
2019-01-14 0 0.970 0.960 0.970 0.960 0.990 2,054,000 1,995,790 0.9717 0.970 0.960 0.970 0.960 0.990 2,054,000 0.9717 -2.02%
2019-01-11 0 0.990 0.970 0.990 0.970 0.990 1,023,000 1,004,740 0.9822 0.990 0.970 0.990 0.970 0.990 1,023,000 0.9822 0.00%
2019-01-10 0 0.990 0.970 0.990 0.970 1.000 8,026,000 7,925,520 0.9875 0.990 0.970 0.990 0.970 1.000 8,026,000 0.9875 2.06%
2019-01-09 0 0.970 0.970 0.980 0.970 1.010 3,845,000 3,797,910 0.9878 0.970 0.970 0.980 0.970 1.010 3,845,000 0.9878 -3.00%
2019-01-08 0 1.000 0.990 1.000 0.990 1.010 6,277,000 6,288,350 1.0018 1.000 0.990 1.000 0.990 1.010 6,277,000 1.0018 0.00%
2019-01-07 0 1.000 0.990 1.000 0.990 1.010 4,538,000 4,513,330 0.9946 1.000 0.990 1.000 0.990 1.010 4,538,000 0.9946 -0.99%
2019-01-04 0 1.010 1.000 1.010 0.980 1.010 5,527,000 5,503,840 0.9958 1.010 1.000 1.010 0.980 1.010 5,527,000 0.9958 1.00%
2019-01-03 0 1.000 0.980 0.990 0.980 1.020 6,353,000 6,377,550 1.0039 1.000 0.980 0.990 0.980 1.020 6,353,000 1.0039 -1.96%
2019-01-02 0 1.020 1.010 1.020 1.000 1.040 7,700,000 7,841,990 1.0184 1.020 1.010 1.020 1.000 1.040 7,700,000 1.0184 -2.86%
2018-12-31 0 1.050 1.030 1.050 1.000 1.050 4,039,000 4,114,840 1.0188 1.050 1.030 1.050 1.000 1.050 4,039,000 1.0188 2.94%
2018-12-28 0 1.020 1.010 1.020 1.000 1.050 8,175,000 8,368,490 1.0237 1.020 1.010 1.020 1.000 1.050 8,175,000 1.0237 2.00%
2018-12-27 0 1.000 0.990 1.000 0.990 1.000 8,599,000 8,595,130 0.9995 1.000 0.990 1.000 0.990 1.000 8,599,000 0.9995 0.00%
2018-12-24 0 1.000 0.990 1.000 0.980 1.000 1,528,000 1,511,160 0.9890 1.000 0.990 1.000 0.980 1.000 1,528,000 0.9890 0.00%
2018-12-21 0 1.000 0.990 1.000 0.980 1.000 7,970,000 7,904,810 0.9918 1.000 0.990 1.000 0.980 1.000 7,970,000 0.9918 0.00%
2018-12-20 0 1.000 0.990 1.000 0.980 1.000 7,422,000 7,400,130 0.9971 1.000 0.990 1.000 0.980 1.000 7,422,000 0.9971 0.00%
2018-12-19 0 1.000 0.990 1.000 0.980 1.000 4,552,000 4,530,110 0.9952 1.000 0.990 1.000 0.980 1.000 4,552,000 0.9952 0.00%
2018-12-18 0 1.000 0.990 1.000 0.980 1.000 2,659,000 2,628,320 0.9885 1.000 0.990 1.000 0.980 1.000 2,659,000 0.9885 0.00%
2018-12-17 0 1.000 0.980 1.000 0.970 1.000 6,268,001 6,216,280 0.9917 1.000 0.980 1.000 0.970 1.000 6,268,001 0.9917 0.00%
2018-12-14 0 1.000 0.980 1.000 0.980 1.010 3,690,000 3,663,610 0.9928 1.000 0.980 1.000 0.980 1.010 3,690,000 0.9928 -0.99%
2018-12-13 0 1.010 1.000 1.010 1.000 1.010 4,106,000 4,136,930 1.0075 1.010 1.000 1.010 1.000 1.010 4,106,000 1.0075 0.00%
2018-12-12 0 1.010 1.000 1.010 0.990 1.010 2,227,120 2,243,351 1.0073 1.010 1.000 1.010 0.990 1.010 2,227,120 1.0073 1.00%
2018-12-11 0 1.000 0.980 1.000 0.990 1.010 5,533,000 5,558,400 1.0046 1.000 0.980 1.000 0.990 1.010 5,533,000 1.0046 -0.99%
2018-12-10 0 1.010 0.990 1.010 0.990 1.010 3,903,301 3,900,228 0.9992 1.010 0.990 1.010 0.990 1.010 3,903,301 0.9992 0.00%
2018-12-07 0 1.010 1.000 1.010 0.980 1.010 5,049,000 5,067,680 1.0037 1.010 1.000 1.010 0.980 1.010 5,049,000 1.0037 1.00%
2018-12-06 0 1.000 0.990 1.000 0.980 1.000 1,651,000 1,633,280 0.9893 1.000 0.990 1.000 0.980 1.000 1,651,000 0.9893 0.00%
2018-12-05 0 1.000 0.990 1.000 0.980 1.010 1,392,000 1,383,170 0.9937 1.000 0.990 1.000 0.980 1.010 1,392,000 0.9937 0.00%
2018-12-04 0 1.000 0.990 1.000 0.990 1.010 891,000 885,590 0.9939 1.000 0.990 1.000 0.990 1.010 891,000 0.9939 -0.99%
2018-12-03 0 1.010 1.000 1.010 1.000 1.020 991,000 994,630 1.0037 1.010 1.000 1.010 1.000 1.020 991,000 1.0037 0.00%
2018-11-30 0 1.010 0.990 1.010 0.990 1.010 5,663,000 5,705,050 1.0074 1.010 0.990 1.010 0.990 1.010 5,663,000 1.0074 0.00%
2018-11-29 0 1.010 1.000 1.010 0.990 1.010 5,358,000 5,356,430 0.9997 1.010 1.000 1.010 0.990 1.010 5,358,000 0.9997 -0.98%
2018-11-28 0 1.020 1.010 1.020 1.000 1.020 5,799,000 5,848,970 1.0086 1.020 1.010 1.020 1.000 1.020 5,799,000 1.0086 0.99%
2018-11-27 0 1.010 1.000 1.010 1.000 1.020 6,358,000 6,419,200 1.0096 1.010 1.000 1.010 1.000 1.020 6,358,000 1.0096 0.00%
2018-11-26 0 1.010 1.000 1.010 1.000 1.030 2,305,000 2,349,780 1.0194 1.010 1.000 1.010 1.000 1.030 2,305,000 1.0194 -2.88%
2018-11-23 0 1.040 1.030 1.040 1.000 1.040 3,731,000 3,767,390 1.0098 1.040 1.030 1.040 1.000 1.040 3,731,000 1.0098 2.97%
2018-11-22 0 1.010 1.000 1.010 1.000 1.020 7,257,000 7,320,980 1.0088 1.010 1.000 1.010 1.000 1.020 7,257,000 1.0088 0.00%
2018-11-21 0 1.010 1.000 1.010 0.980 1.010 4,253,000 4,232,180 0.9951 1.010 1.000 1.010 0.980 1.010 4,253,000 0.9951 1.00%
2018-11-20 0 1.000 0.990 1.000 0.980 1.020 2,931,000 2,927,180 0.9987 1.000 0.990 1.000 0.980 1.020 2,931,000 0.9987 0.00%
2018-11-19 0 1.000 0.990 1.000 0.990 1.030 2,252,000 2,263,020 1.0049 1.000 0.990 1.000 0.990 1.030 2,252,000 1.0049 -0.99%
2018-11-16 0 1.010 0.990 1.000 0.980 1.030 6,260,000 6,267,770 1.0012 1.010 0.990 1.000 0.980 1.030 6,260,000 1.0012 -0.98%
2018-11-15 0 1.020 1.010 1.020 0.990 1.030 7,027,000 7,115,500 1.0126 1.020 1.010 1.020 0.990 1.030 7,027,000 1.0126 -0.97%
2018-11-14 0 1.030 1.020 1.030 1.000 1.040 3,181,000 3,242,830 1.0194 1.030 1.020 1.030 1.000 1.040 3,181,000 1.0194 0.00%
2018-11-13 0 1.030 1.020 1.030 1.010 1.040 1,869,000 1,915,560 1.0249 1.030 1.020 1.030 1.010 1.040 1,869,000 1.0249 -0.96%
2018-11-12 0 1.040 1.030 1.040 1.000 1.050 4,836,000 5,011,120 1.0362 1.040 1.030 1.040 1.000 1.050 4,836,000 1.0362 0.00%
2018-11-09 0 1.040 1.030 1.040 1.010 1.040 3,582,000 3,705,450 1.0345 1.040 1.030 1.040 1.010 1.040 3,582,000 1.0345 0.97%
2018-11-08 0 1.030 1.020 1.030 0.990 1.040 4,175,000 4,229,240 1.0130 1.030 1.020 1.030 0.990 1.040 4,175,000 1.0130 0.98%
2018-11-07 0 1.020 1.000 1.020 0.970 1.020 5,322,000 5,328,495 1.0012 1.020 1.000 1.020 0.970 1.020 5,322,000 1.0012 3.03%
2018-11-06 0 0.990 0.980 0.990 0.940 1.080 15,104,000 14,979,980 0.9918 0.990 0.980 0.990 0.940 1.080 15,104,000 0.9918 -4.81%
2018-11-05 0 1.040 1.020 1.040 0.990 1.060 6,697,002 6,865,512 1.0252 1.040 1.020 1.040 0.990 1.060 6,697,002 1.0252 -0.95%
2018-11-02 0 1.050 1.030 1.040 1.020 1.090 5,488,000 5,791,610 1.0553 1.050 1.030 1.040 1.020 1.090 5,488,000 1.0553 -2.78%
2018-11-01 0 1.080 1.070 1.080 1.050 1.090 2,914,000 3,114,830 1.0689 1.080 1.070 1.080 1.050 1.090 2,914,000 1.0689 0.93%
2018-10-31 0 1.070 1.050 1.060 1.060 1.100 2,627,000 2,809,800 1.0696 1.070 1.050 1.060 1.060 1.100 2,627,000 1.0696 -1.83%
2018-10-30 0 1.090 1.080 1.090 1.080 1.100 1,373,000 1,489,890 1.0851 1.090 1.080 1.090 1.080 1.100 1,373,000 1.0851 -0.91%
2018-10-29 0 1.100 1.090 1.100 1.080 1.100 1,549,000 1,685,020 1.0878 1.100 1.090 1.100 1.080 1.100 1,549,000 1.0878 0.00%
2018-10-26 0 1.100 1.090 1.100 1.090 1.110 1,448,000 1,591,190 1.0989 1.100 1.090 1.100 1.090 1.110 1,448,000 1.0989 0.92%
2018-10-25 0 1.090 1.080 1.090 1.060 1.090 2,822,000 3,039,450 1.0771 1.090 1.080 1.090 1.060 1.090 2,822,000 1.0771 0.00%
2018-10-24 0 1.090 1.080 1.090 1.080 1.120 2,891,011 3,176,782 1.0988 1.090 1.080 1.090 1.080 1.120 2,891,011 1.0988 -2.68%
2018-10-23 0 1.120 1.110 1.120 1.080 1.120 2,617,050 2,857,512 1.0919 1.120 1.110 1.120 1.080 1.120 2,617,050 1.0919 0.90%
2018-10-22 0 1.110 1.100 1.110 1.090 1.120 2,847,000 3,148,420 1.1059 1.110 1.100 1.110 1.090 1.120 2,847,000 1.1059 0.91%
2018-10-19 0 1.100 1.090 1.100 1.060 1.100 2,417,052 2,618,796 1.0835 1.100 1.090 1.100 1.060 1.100 2,417,052 1.0835 0.00%
2018-10-18 0 1.100 1.090 1.100 1.040 1.120 2,850,000 3,078,360 1.0801 1.100 1.090 1.100 1.040 1.120 2,850,000 1.0801 -1.79%
2018-10-16 0 1.120 1.110 1.120 1.090 1.170 3,810,000 4,282,560 1.1240 1.120 1.110 1.120 1.090 1.170 3,810,000 1.1240 2.75%
2018-10-15 0 1.090 1.080 1.090 1.020 1.130 6,015,000 6,478,900 1.0771 1.090 1.080 1.090 1.020 1.130 6,015,000 1.0771 6.86%
2018-10-12 0 1.020 1.010 1.020 1.000 1.040 1,424,000 1,440,190 1.0114 1.020 1.010 1.020 1.000 1.040 1,424,000 1.0114 -1.92%
2018-10-11 0 1.040 1.020 1.040 1.010 1.110 2,109,000 2,209,050 1.0474 1.040 1.020 1.040 1.010 1.110 2,109,000 1.0474 -6.31%
2018-10-10 0 1.110 1.100 1.110 1.090 1.120 1,401,000 1,548,690 1.1054 1.110 1.100 1.110 1.090 1.120 1,401,000 1.1054 -0.89%
2018-10-09 0 1.120 1.110 1.120 1.090 1.120 1,509,000 1,679,300 1.1129 1.120 1.110 1.120 1.090 1.120 1,509,000 1.1129 0.00%
2018-10-08 0 1.120 1.110 1.120 1.090 1.150 1,026,000 1,135,710 1.1069 1.120 1.110 1.120 1.090 1.150 1,026,000 1.1069 -1.75%
2018-10-05 0 1.140 1.130 1.140 1.110 1.150 1,011,000 1,140,030 1.1276 1.140 1.130 1.140 1.110 1.150 1,011,000 1.1276 -0.87%
2018-10-04 0 1.150 1.140 1.150 1.130 1.170 589,000 675,140 1.1462 1.150 1.140 1.150 1.130 1.170 589,000 1.1462 -0.86%
2018-10-03 0 1.160 1.150 1.160 1.150 1.190 501,000 580,600 1.1589 1.160 1.150 1.160 1.150 1.190 501,000 1.1589 -0.85%
2018-10-02 0 1.170 1.160 1.170 1.150 1.200 310,000 361,150 1.1650 1.170 1.160 1.170 1.150 1.200 310,000 1.1650 0.86%
2018-09-28 0 1.160 1.150 1.160 1.150 1.170 2,258,000 2,614,080 1.1577 1.160 1.150 1.160 1.150 1.170 2,258,000 1.1577 0.87%
2018-09-27 0 1.150 1.130 1.150 1.130 1.160 977,000 1,111,860 1.1380 1.150 1.130 1.150 1.130 1.160 977,000 1.1380 0.00%
2018-09-26 0 1.150 1.140 1.150 1.120 1.170 2,221,000 2,553,200 1.1496 1.150 1.140 1.150 1.120 1.170 2,221,000 1.1496 -0.86%
2018-09-24 0 1.160 1.150 1.160 1.120 1.170 1,657,000 1,902,600 1.1482 1.160 1.150 1.160 1.120 1.170 1,657,000 1.1482 -0.85%
2018-09-21 0 1.170 1.160 1.170 1.150 1.180 3,368,000 3,914,570 1.1623 1.170 1.160 1.170 1.150 1.180 3,368,000 1.1623 -1.68%
2018-09-20 0 1.190 1.180 1.190 1.180 1.210 2,215,000 2,630,110 1.1874 1.190 1.180 1.190 1.180 1.210 2,215,000 1.1874 -0.83%
2018-09-19 0 1.200 1.190 1.200 1.180 1.220 5,632,000 6,776,280 1.2032 1.200 1.190 1.200 1.180 1.220 5,632,000 1.2032 0.84%
2018-09-18 0 1.190 1.180 1.190 1.160 1.190 7,479,000 8,821,920 1.1796 1.190 1.180 1.190 1.160 1.190 7,479,000 1.1796 0.85%
2018-09-17 0 1.180 1.170 1.180 1.170 1.190 1,599,008 1,880,289 1.1759 1.180 1.170 1.180 1.170 1.190 1,599,008 1.1759 0.00%
2018-09-14 0 1.180 1.170 1.180 1.160 1.200 8,870,008 10,460,159 1.1793 1.180 1.170 1.180 1.160 1.200 8,870,008 1.1793 1.72%
2018-09-13 0 1.160 1.160 1.170 1.150 1.190 2,750,000 3,211,340 1.1678 1.160 1.160 1.170 1.150 1.190 2,750,000 1.1678 -2.52%
2018-09-12 0 1.190 1.180 1.190 1.140 1.220 5,815,000 6,876,000 1.1825 1.190 1.180 1.190 1.140 1.220 5,815,000 1.1825 1.71%
2018-09-11 0 1.170 1.160 1.170 1.140 1.170 1,807,000 2,099,010 1.1616 1.170 1.160 1.170 1.140 1.170 1,807,000 1.1616 1.74%
2018-09-10 0 1.150 1.140 1.150 1.140 1.170 201,000 230,060 1.1446 1.150 1.140 1.150 1.140 1.170 201,000 1.1446 -1.71%
2018-09-07 0 1.170 1.160 1.170 1.150 1.180 272,000 316,110 1.1622 1.170 1.160 1.170 1.150 1.180 272,000 1.1622 0.86%
2018-09-06 0 1.160 1.150 1.160 1.140 1.180 408,000 473,050 1.1594 1.160 1.150 1.160 1.140 1.180 408,000 1.1594 0.87%
2018-09-05 0 1.150 1.140 1.150 1.140 1.190 1,457,000 1,679,840 1.1529 1.150 1.140 1.150 1.140 1.190 1,457,000 1.1529 0.00%
2018-09-04 0 1.150 1.140 1.150 1.130 1.180 602,000 690,530 1.1471 1.150 1.140 1.150 1.130 1.180 602,000 1.1471 -0.86%
2018-09-03 0 1.160 1.150 1.160 1.140 1.190 1,103,000 1,277,930 1.1586 1.160 1.150 1.160 1.140 1.190 1,103,000 1.1586 -1.69%
2018-08-31 0 1.180 1.170 1.180 1.160 1.200 509,000 600,450 1.1797 1.180 1.170 1.180 1.160 1.200 509,000 1.1797 0.85%
2018-08-30 0 1.170 1.160 1.170 1.160 1.190 687,000 802,120 1.1676 1.170 1.160 1.170 1.160 1.190 687,000 1.1676 -0.85%
2018-08-29 0 1.180 1.170 1.180 1.150 1.210 1,366,000 1,607,110 1.1765 1.180 1.170 1.180 1.150 1.210 1,366,000 1.1765 -1.67%
2018-08-28 0 1.200 1.190 1.200 1.190 1.220 1,743,000 2,083,560 1.1954 1.200 1.190 1.200 1.190 1.220 1,743,000 1.1954 -1.64%
2018-08-27 0 1.220 1.210 1.220 1.200 1.230 1,497,000 1,819,030 1.2151 1.220 1.210 1.220 1.200 1.230 1,497,000 1.2151 -0.81%
2018-08-24 0 1.230 1.220 1.230 1.210 1.230 4,375,000 5,338,030 1.2201 1.230 1.220 1.230 1.210 1.230 4,375,000 1.2201 0.82%
2018-08-23 0 1.220 1.210 1.220 1.210 1.230 2,310,000 2,819,760 1.2207 1.220 1.210 1.220 1.210 1.230 2,310,000 1.2207 -0.81%
2018-08-22 0 1.230 1.220 1.230 1.220 1.230 2,325,000 2,846,920 1.2245 1.230 1.220 1.230 1.220 1.230 2,325,000 1.2245 0.00%
2018-08-21 0 1.230 1.220 1.230 1.210 1.240 3,867,000 4,740,610 1.2259 1.230 1.220 1.230 1.210 1.240 3,867,000 1.2259 -0.81%
2018-08-20 0 1.240 1.230 1.240 1.190 1.240 7,012,000 8,546,500 1.2188 1.240 1.230 1.240 1.190 1.240 7,012,000 1.2188 4.20%
2018-08-17 0 1.190 1.170 1.210 1.160 1.210 4,697,000 5,553,790 1.1824 1.190 1.170 1.210 1.160 1.210 4,697,000 1.1824 0.85%
2018-08-16 0 1.180 1.170 1.180 1.160 1.190 2,075,000 2,437,340 1.1746 1.180 1.170 1.180 1.160 1.190 2,075,000 1.1746 0.00%
2018-08-15 0 1.180 1.170 1.180 1.150 1.190 2,088,000 2,438,290 1.1678 1.180 1.170 1.180 1.150 1.190 2,088,000 1.1678 0.85%
2018-08-14 0 1.170 1.160 1.170 1.160 1.170 608,000 708,010 1.1645 1.170 1.160 1.170 1.160 1.170 608,000 1.1645 0.00%
2018-08-13 0 1.170 1.160 1.170 1.160 1.190 2,081,000 2,435,490 1.1703 1.170 1.160 1.170 1.160 1.190 2,081,000 1.1703 -0.85%
2018-08-10 0 1.180 1.170 1.180 1.160 1.190 1,359,000 1,599,525 1.1770 1.180 1.170 1.180 1.160 1.190 1,359,000 1.1770 -0.84%
2018-08-09 0 1.190 1.180 1.190 1.170 1.190 2,192,000 2,586,090 1.1798 1.190 1.180 1.190 1.170 1.190 2,192,000 1.1798 0.85%
2018-08-08 0 1.180 1.170 1.180 1.170 1.190 1,841,000 2,172,800 1.1802 1.180 1.170 1.180 1.170 1.190 1,841,000 1.1802 0.00%
2018-08-07 0 1.180 1.170 1.180 1.160 1.190 1,460,000 1,716,090 1.1754 1.180 1.170 1.180 1.160 1.190 1,460,000 1.1754 0.00%
2018-08-06 0 1.180 1.170 1.180 1.170 1.190 1,726,000 2,036,010 1.1796 1.180 1.170 1.180 1.170 1.190 1,726,000 1.1796 0.85%
2018-08-03 0 1.170 1.160 1.170 1.140 1.180 1,327,000 1,536,610 1.1580 1.170 1.160 1.170 1.140 1.180 1,327,000 1.1580 1.74%
2018-08-02 0 1.150 1.130 1.150 1.090 1.200 2,757,000 3,140,260 1.1390 1.150 1.130 1.150 1.090 1.200 2,757,000 1.1390 -2.54%
2018-08-01 0 1.180 1.170 1.180 1.170 1.200 1,433,000 1,699,320 1.1858 1.180 1.170 1.180 1.170 1.200 1,433,000 1.1858 -0.84%
2018-07-31 0 1.190 1.180 1.190 1.170 1.240 1,917,000 2,279,430 1.1891 1.190 1.180 1.190 1.170 1.240 1,917,000 1.1891 -0.83%
2018-07-30 0 1.200 1.190 1.200 1.160 1.220 8,711,000 10,329,970 1.1859 1.200 1.190 1.200 1.160 1.220 8,711,000 1.1859 -4.76%
2018-07-27 0 1.260 1.240 1.250 1.160 1.260 7,596,000 9,015,820 1.1869 1.260 1.240 1.250 1.160 1.260 7,596,000 1.1869 6.78%
2018-07-26 0 1.180 1.170 1.180 1.170 1.190 575,000 678,070 1.1793 1.180 1.170 1.180 1.170 1.190 575,000 1.1793 0.00%
2018-07-25 0 1.180 1.170 1.180 1.160 1.190 835,000 987,950 1.1832 1.180 1.170 1.180 1.160 1.190 835,000 1.1832 0.00%
2018-07-24 0 1.180 1.160 1.170 1.130 1.190 5,897,000 6,847,330 1.1612 1.180 1.160 1.170 1.130 1.190 5,897,000 1.1612 0.85%
2018-07-23 0 1.170 1.170 1.180 1.140 1.190 4,579,000 5,403,850 1.1801 1.170 1.170 1.180 1.140 1.190 4,579,000 1.1801 -1.68%
2018-07-20 0 1.190 1.170 1.190 1.140 1.190 3,032,000 3,569,310 1.1772 1.190 1.170 1.190 1.140 1.190 3,032,000 1.1772 0.00%
2018-07-19 0 1.190 1.180 1.190 1.140 1.200 1,474,000 1,728,460 1.1726 1.190 1.180 1.190 1.140 1.200 1,474,000 1.1726 0.00%
2018-07-18 0 1.190 1.180 1.190 1.180 1.210 806,000 961,200 1.1926 1.190 1.180 1.190 1.180 1.210 806,000 1.1926 0.00%
2018-07-17 0 1.190 1.180 1.190 1.160 1.200 3,522,000 4,174,590 1.1853 1.190 1.180 1.190 1.160 1.200 3,522,000 1.1853 1.71%
2018-07-16 0 1.170 1.160 1.170 1.150 1.170 1,720,000 2,008,040 1.1675 1.170 1.160 1.170 1.150 1.170 1,720,000 1.1675 0.86%
2018-07-13 0 1.160 1.150 1.160 1.140 1.170 1,003,000 1,160,180 1.1567 1.160 1.150 1.160 1.140 1.170 1,003,000 1.1567 -0.85%
2018-07-12 0 1.170 1.160 1.170 1.160 1.200 2,186,000 2,575,810 1.1783 1.170 1.160 1.170 1.160 1.200 2,186,000 1.1783 -0.85%
2018-07-11 0 1.180 1.170 1.180 1.160 1.200 1,725,000 2,025,530 1.1742 1.180 1.170 1.180 1.160 1.200 1,725,000 1.1742 0.00%
2018-07-10 0 1.180 1.170 1.180 1.160 1.210 1,884,000 2,243,890 1.1910 1.180 1.170 1.180 1.160 1.210 1,884,000 1.1910 -0.84%
2018-07-09 0 1.190 1.170 1.190 1.180 1.210 626,000 744,510 1.1893 1.190 1.170 1.190 1.180 1.210 626,000 1.1893 0.00%
2018-07-06 0 1.190 1.180 1.190 1.170 1.220 525,000 623,620 1.1878 1.190 1.180 1.190 1.170 1.220 525,000 1.1878 -0.83%
2018-07-05 0 1.200 1.190 1.200 1.180 1.230 1,112,000 1,343,520 1.2082 1.200 1.190 1.200 1.180 1.230 1,112,000 1.2082 -1.64%
2018-07-04 0 1.220 1.210 1.220 1.200 1.240 1,806,000 2,211,340 1.2244 1.220 1.210 1.220 1.200 1.240 1,806,000 1.2244 -1.61%
2018-07-03 0 1.240 1.230 1.240 1.180 1.260 3,481,000 4,245,325 1.2196 1.240 1.230 1.240 1.180 1.260 3,481,000 1.2196 1.64%
2018-06-29 0 1.220 1.210 1.220 1.180 1.240 1,989,000 2,405,120 1.2092 1.220 1.210 1.220 1.180 1.240 1,989,000 1.2092 -0.81%
2018-06-28 0 1.230 1.220 1.230 1.200 1.290 4,035,000 4,997,670 1.2386 1.230 1.220 1.230 1.200 1.290 4,035,000 1.2386 -0.81%
2018-06-27 0 1.240 1.230 1.240 1.220 1.290 2,492,000 3,118,310 1.2513 1.240 1.230 1.240 1.220 1.290 2,492,000 1.2513 0.00%
2018-06-26 0 1.240 1.230 1.240 1.190 1.240 4,776,000 5,832,730 1.2213 1.240 1.230 1.240 1.190 1.240 4,776,000 1.2213 3.33%
2018-06-25 0 1.200 1.190 1.200 1.130 1.200 4,993,000 5,761,336 1.1539 1.200 1.190 1.200 1.130 1.200 4,993,000 1.1539 5.26%
2018-06-22 0 1.140 1.130 1.140 1.110 1.160 2,042,000 2,326,250 1.1392 1.140 1.130 1.140 1.110 1.160 2,042,000 1.1392 0.00%
2018-06-21 0 1.140 1.130 1.140 1.110 1.170 2,373,000 2,699,570 1.1376 1.140 1.130 1.140 1.110 1.170 2,373,000 1.1376 4.59%
2018-06-20 0 1.090 1.080 1.090 1.080 1.170 3,025,000 3,468,590 1.1466 1.090 1.080 1.090 1.080 1.170 3,025,000 1.1466 -3.54%
2018-06-19 0 1.130 1.120 1.130 1.110 1.170 835,000 936,920 1.1221 1.130 1.120 1.130 1.110 1.170 835,000 1.1221 -2.59%
2018-06-15 0 1.160 1.150 1.160 1.120 1.170 2,182,000 2,500,070 1.1458 1.160 1.150 1.160 1.120 1.170 2,182,000 1.1458 -0.85%
2018-06-14 0 1.170 1.160 1.170 1.160 1.200 828,000 972,370 1.1744 1.170 1.160 1.170 1.160 1.200 828,000 1.1744 -1.68%
2018-06-13 0 1.190 1.180 1.190 1.170 1.200 1,215,000 1,438,120 1.1836 1.190 1.180 1.190 1.170 1.200 1,215,000 1.1836 0.85%
2018-06-12 0 1.180 1.170 1.180 1.150 1.200 2,507,000 2,947,770 1.1758 1.180 1.170 1.180 1.150 1.200 2,507,000 1.1758 0.85%
2018-06-11 0 1.170 1.160 1.170 1.140 1.190 542,000 630,130 1.1626 1.170 1.160 1.170 1.140 1.190 542,000 1.1626 -1.68%
2018-06-08 0 1.190 1.180 1.190 1.170 1.240 2,740,000 3,256,400 1.1885 1.190 1.180 1.190 1.170 1.240 2,740,000 1.1885 0.00%
2018-06-07 0 1.190 1.180 1.190 1.170 1.220 2,482,000 2,948,620 1.1880 1.190 1.180 1.190 1.170 1.220 2,482,000 1.1880 2.59%
2018-06-06 0 1.160 1.160 1.170 1.100 1.170 2,693,000 3,040,820 1.1292 1.160 1.160 1.170 1.100 1.170 2,693,000 1.1292 -0.85%
2018-06-05 0 1.170 1.140 1.160 1.150 1.220 1,769,000 2,066,650 1.1683 1.170 1.140 1.160 1.150 1.220 1,769,000 1.1683 -3.31%
2018-06-04 0 1.210 1.200 1.210 1.170 1.240 2,711,000 3,238,880 1.1947 1.210 1.200 1.210 1.170 1.240 2,711,000 1.1947 -2.42%
2018-06-01 0 1.240 1.220 1.240 1.190 1.270 5,179,000 6,324,920 1.2213 1.240 1.220 1.240 1.190 1.270 5,179,000 1.2213 -0.80%
2018-05-31 0 1.250 1.240 1.250 1.160 1.270 4,342,000 5,357,980 1.2340 1.250 1.240 1.250 1.160 1.270 4,342,000 1.2340 0.00%
2018-05-30 0 1.250 1.240 1.250 1.220 1.270 2,516,000 3,128,450 1.2434 1.250 1.240 1.250 1.220 1.270 2,516,000 1.2434 -1.57%
2018-05-29 0 1.270 1.260 1.270 1.240 1.280 4,206,000 5,336,670 1.2688 1.270 1.260 1.270 1.240 1.280 4,206,000 1.2688 -0.78%
2018-05-28 0 1.280 1.270 1.280 1.260 1.310 4,049,000 5,231,300 1.2920 1.280 1.270 1.280 1.260 1.310 4,049,000 1.2920 0.00%
2018-05-25 0 1.280 1.270 1.280 1.180 1.280 2,306,000 2,827,230 1.2260 1.280 1.270 1.280 1.180 1.280 2,306,000 1.2260 2.40%
2018-05-24 0 1.250 1.230 1.250 1.220 1.300 3,657,000 4,607,480 1.2599 1.250 1.230 1.250 1.220 1.300 3,657,000 1.2599 -3.10%
2018-05-23 0 1.290 1.280 1.290 1.250 1.310 3,097,000 3,964,630 1.2802 1.290 1.280 1.290 1.250 1.310 3,097,000 1.2802 -0.77%
2018-05-21 0 1.300 1.280 1.300 1.270 1.350 2,933,000 3,816,980 1.3014 1.300 1.280 1.300 1.270 1.350 2,933,000 1.3014 0.78%
2018-05-18 0 1.290 1.260 1.290 1.260 1.330 3,847,000 4,977,950 1.2940 1.290 1.260 1.290 1.260 1.330 3,847,000 1.2940 0.78%
2018-05-17 0 1.280 1.270 1.280 1.270 1.330 5,141,000 6,614,900 1.2867 1.280 1.270 1.280 1.270 1.330 5,141,000 1.2867 3.23%
2018-05-16 0 1.240 1.210 1.240 1.210 1.260 3,947,000 4,880,480 1.2365 1.240 1.210 1.240 1.210 1.260 3,947,000 1.2365 0.00%
2018-05-15 0 1.240 1.230 1.240 1.160 1.260 2,641,000 3,202,370 1.2126 1.240 1.230 1.240 1.160 1.260 2,641,000 1.2126 7.83%
2018-05-14 0 1.150 1.130 1.150 1.090 1.150 782,000 876,470 1.1208 1.150 1.130 1.150 1.090 1.150 782,000 1.1208 8.49%
2018-05-11 0 1.060 1.070 1.100 1.050 1.110 725,000 773,130 1.0664 1.060 1.070 1.100 1.050 1.110 725,000 1.0664 -4.50%
2018-05-10 0 1.110 1.100 1.110 1.090 1.130 502,000 553,320 1.1022 1.110 1.100 1.110 1.090 1.130 502,000 1.1022 -1.77%
2018-05-09 0 1.130 1.100 1.130 1.100 1.180 436,000 489,130 1.1219 1.130 1.100 1.130 1.100 1.180 436,000 1.1219 0.00%
2018-05-08 0 1.130 1.100 1.130 1.100 1.170 185,000 207,620 1.1223 1.130 1.100 1.130 1.100 1.170 185,000 1.1223 -2.59%
2018-05-07 0 1.160 1.150 1.160 1.100 1.180 129,000 147,950 1.1469 1.160 1.150 1.160 1.100 1.180 129,000 1.1469 -0.85%
2018-05-04 0 1.170 1.160 1.170 1.170 1.190 65,000 76,690 1.1798 1.170 1.160 1.170 1.170 1.190 65,000 1.1798 -0.85%
2018-05-03 0 1.180 1.160 1.190 1.170 1.210 349,000 411,880 1.1802 1.180 1.160 1.190 1.170 1.210 349,000 1.1802 -0.84%
2018-05-02 0 1.190 1.170 1.200 1.160 1.210 103,000 121,560 1.1802 1.190 1.170 1.200 1.160 1.210 103,000 1.1802 0.85%
2018-04-30 0 1.180 1.160 1.180 1.150 1.180 50,000 58,420 1.1684 1.180 1.160 1.180 1.150 1.180 50,000 1.1684 0.85%
2018-04-27 0 1.170 1.140 1.180 1.140 1.180 96,000 111,220 1.1585 1.170 1.140 1.180 1.140 1.180 96,000 1.1585 1.74%
2018-04-26 0 1.150 1.130 1.150 1.140 1.160 54,000 61,670 1.1420 1.150 1.130 1.150 1.140 1.160 54,000 1.1420 0.00%
2018-04-25 0 1.150 1.120 1.140 1.120 1.260 952,000 1,099,720 1.1552 1.150 1.120 1.140 1.120 1.260 952,000 1.1552 -7.26%
2018-04-24 0 1.240 1.180 1.250 1.140 1.250 3,222,000 3,931,640 1.2202 1.240 1.180 1.250 1.140 1.250 3,222,000 1.2202 6.90%
2018-04-23 0 1.160 1.150 1.160 1.140 1.170 155,000 180,400 1.1639 1.160 1.150 1.160 1.140 1.170 155,000 1.1639 0.00%
2018-04-20 0 1.160 1.150 1.160 1.100 1.160 434,000 493,530 1.1372 1.160 1.150 1.160 1.100 1.160 434,000 1.1372 0.00%
2018-04-19 0 1.160 1.150 1.160 1.150 1.190 148,000 172,430 1.1651 1.160 1.150 1.160 1.150 1.190 148,000 1.1651 -0.85%
2018-04-18 0 1.170 1.160 1.170 1.160 1.220 754,000 895,600 1.1878 1.170 1.160 1.170 1.160 1.220 754,000 1.1878 -2.50%
2018-04-17 0 1.200 1.190 1.200 1.180 1.290 967,000 1,174,940 1.2150 1.200 1.190 1.200 1.180 1.290 967,000 1.2150 0.84%
2018-04-16 0 1.190 1.180 1.190 1.160 1.200 1,081,000 1,281,610 1.1856 1.190 1.180 1.190 1.160 1.200 1,081,000 1.1856 0.85%
2018-04-13 0 1.180 1.170 1.180 1.150 1.180 220,000 256,210 1.1646 1.180 1.170 1.180 1.150 1.180 220,000 1.1646 0.00%
2018-04-12 0 1.180 1.160 1.180 1.160 1.240 720,000 853,600 1.1856 1.180 1.160 1.180 1.160 1.240 720,000 1.1856 -4.07%
2018-04-11 0 1.230 1.190 1.230 1.150 1.240 1,053,000 1,255,600 1.1924 1.230 1.190 1.230 1.150 1.240 1,053,000 1.1924 2.50%
2018-04-10 0 1.200 1.200 1.210 1.180 1.230 1,484,000 1,786,670 1.2040 1.200 1.200 1.210 1.180 1.230 1,484,000 1.2040 -2.44%
2018-04-09 0 1.230 1.220 1.230 1.190 1.300 1,303,000 1,589,240 1.2197 1.230 1.220 1.230 1.190 1.300 1,303,000 1.2197 0.00%
2018-04-06 0 1.230 1.210 1.230 1.180 1.290 523,000 639,560 1.2229 1.230 1.210 1.230 1.180 1.290 523,000 1.2229 0.00%
2018-04-04 0 1.230 1.200 1.230 1.190 1.260 964,000 1,179,430 1.2235 1.230 1.200 1.230 1.190 1.260 964,000 1.2235 -0.81%
2018-04-03 0 1.240 1.220 1.240 1.100 1.250 1,931,000 2,272,320 1.1768 1.240 1.220 1.240 1.100 1.250 1,931,000 1.1768 0.00%
2018-03-29 0 1.240 1.210 1.240 1.170 1.290 1,244,000 1,518,510 1.2207 1.240 1.210 1.240 1.170 1.290 1,244,000 1.2207 0.00%
2018-03-28 0 1.240 1.230 1.240 1.220 1.280 1,008,000 1,256,230 1.2463 1.240 1.230 1.240 1.220 1.280 1,008,000 1.2463 -0.80%
2018-03-27 0 1.250 1.250 1.260 1.240 1.270 1,122,000 1,406,310 1.2534 1.250 1.250 1.260 1.240 1.270 1,122,000 1.2534 -2.34%
2018-03-26 0 1.280 1.260 1.270 1.250 1.280 1,020,000 1,288,970 1.2637 1.280 1.260 1.270 1.250 1.280 1,020,000 1.2637 0.79%
2018-03-23 0 1.270 1.270 1.280 1.250 1.280 1,608,000 2,037,540 1.2671 1.270 1.270 1.280 1.250 1.280 1,608,000 1.2671 -0.78%
2018-03-22 0 1.280 1.260 1.280 1.260 1.290 1,214,000 1,548,530 1.2756 1.280 1.260 1.280 1.260 1.290 1,214,000 1.2756 0.00%
2018-03-21 0 1.280 1.270 1.280 1.260 1.300 651,000 826,640 1.2698 1.280 1.270 1.280 1.260 1.300 651,000 1.2698 -0.78%
2018-03-20 0 1.290 1.280 1.290 1.260 1.300 270,000 344,510 1.2760 1.290 1.280 1.290 1.260 1.300 270,000 1.2760 0.00%
2018-03-19 0 1.290 1.280 1.290 1.270 1.300 225,000 288,540 1.2824 1.290 1.280 1.290 1.270 1.300 225,000 1.2824 -0.77%
2018-03-16 0 1.300 1.290 1.300 1.280 1.300 93,000 119,830 1.2885 1.300 1.290 1.300 1.280 1.300 93,000 1.2885 0.00%
2018-03-15 0 1.300 1.290 1.300 1.290 1.300 21,000 27,280 1.2990 1.300 1.290 1.300 1.290 1.300 21,000 1.2990 0.00%
2018-03-14 0 1.300 1.290 1.300 1.280 1.300 135,000 174,565 1.2931 1.300 1.290 1.300 1.280 1.300 135,000 1.2931 0.00%
2018-03-13 0 1.300 1.290 1.300 1.280 1.300 261,000 337,540 1.2933 1.300 1.290 1.300 1.280 1.300 261,000 1.2933 0.00%
2018-03-12 0 1.300 1.290 1.300 1.290 1.310 590,000 766,740 1.2996 1.300 1.290 1.300 1.290 1.310 590,000 1.2996 0.00%
2018-03-09 0 1.300 1.290 1.300 1.280 1.300 294,000 379,360 1.2903 1.300 1.290 1.300 1.280 1.300 294,000 1.2903 0.78%
2018-03-08 0 1.290 1.280 1.290 1.280 1.300 174,000 224,110 1.2880 1.290 1.280 1.290 1.280 1.300 174,000 1.2880 -0.77%
2018-03-07 0 1.300 1.290 1.300 1.290 1.310 762,000 990,360 1.2997 1.300 1.290 1.300 1.290 1.310 762,000 1.2997 -0.76%
2018-03-06 0 1.310 1.300 1.310 1.280 1.330 839,000 1,091,860 1.3014 1.310 1.300 1.310 1.280 1.330 839,000 1.3014 -0.76%
2018-03-05 0 1.320 1.310 1.320 1.300 1.340 1,825,000 2,409,990 1.3205 1.320 1.310 1.320 1.300 1.340 1,825,000 1.3205 -0.75%
2018-03-02 0 1.330 1.330 1.340 1.300 1.340 1,778,000 2,339,170 1.3156 1.330 1.330 1.340 1.300 1.340 1,778,000 1.3156 0.76%
2018-03-01 0 1.320 1.300 1.320 1.300 1.330 1,717,000 2,257,030 1.3145 1.320 1.300 1.320 1.300 1.330 1,717,000 1.3145 -0.75%
2018-02-28 0 1.330 1.320 1.330 1.280 1.340 503,000 660,390 1.3129 1.330 1.320 1.330 1.280 1.340 503,000 1.3129 2.31%
2018-02-27 0 1.300 1.290 1.300 1.280 1.320 1,661,000 2,156,160 1.2981 1.300 1.290 1.300 1.280 1.320 1,661,000 1.2981 -1.52%
2018-02-26 0 1.320 1.310 1.320 1.290 1.320 1,704,000 2,222,030 1.3040 1.320 1.310 1.320 1.290 1.320 1,704,000 1.3040 0.00%
2018-02-23 0 1.320 1.310 1.320 1.310 1.350 1,847,000 2,450,760 1.3269 1.320 1.310 1.320 1.310 1.350 1,847,000 1.3269 -1.49%
2018-02-22 0 1.340 1.320 1.340 1.290 1.350 1,648,000 2,189,810 1.3288 1.340 1.320 1.340 1.290 1.350 1,648,000 1.3288 0.00%
2018-02-21 0 1.340 1.330 1.350 1.330 1.360 1,956,000 2,622,630 1.3408 1.340 1.330 1.350 1.330 1.360 1,956,000 1.3408 0.00%
2018-02-20 0 1.340 1.330 1.340 1.320 1.360 1,661,000 2,224,100 1.3390 1.340 1.330 1.340 1.320 1.360 1,661,000 1.3390 0.00%
2018-02-15 0 1.340 1.330 1.340 1.290 1.340 1,087,000 1,415,210 1.3019 1.340 1.330 1.340 1.290 1.340 1,087,000 1.3019 2.29%
2018-02-14 0 1.310 1.300 1.310 1.280 1.310 1,395,000 1,812,140 1.2990 1.310 1.300 1.310 1.280 1.310 1,395,000 1.2990 0.77%
2018-02-13 0 1.300 1.290 1.300 1.280 1.330 810,000 1,054,280 1.3016 1.300 1.290 1.300 1.280 1.330 810,000 1.3016 -0.76%
2018-02-12 0 1.310 1.300 1.310 1.300 1.340 2,414,000 3,187,580 1.3205 1.310 1.300 1.310 1.300 1.340 2,414,000 1.3205 0.77%
2018-02-09 0 1.300 1.290 1.300 1.290 1.360 2,110,000 2,796,110 1.3252 1.300 1.290 1.300 1.290 1.360 2,110,000 1.3252 0.00%
2018-02-08 0 1.300 1.290 1.310 1.280 1.360 2,125,000 2,775,310 1.3060 1.300 1.290 1.310 1.280 1.360 2,125,000 1.3060 0.78%
2018-02-07 0 1.290 1.280 1.290 1.280 1.320 817,000 1,055,940 1.2925 1.290 1.280 1.290 1.280 1.320 817,000 1.2925 -0.77%
2018-02-06 0 1.300 1.280 1.300 1.270 1.320 5,309,000 6,875,530 1.2951 1.300 1.280 1.300 1.270 1.320 5,309,000 1.2951 0.00%
2018-02-05 0 1.300 1.290 1.300 1.280 1.310 3,223,000 4,219,020 1.3090 1.300 1.290 1.300 1.280 1.310 3,223,000 1.3090 -0.76%
2018-02-02 0 1.310 1.300 1.310 1.300 1.310 1,625,000 2,126,160 1.3084 1.310 1.300 1.310 1.300 1.310 1,625,000 1.3084 0.00%
2018-02-01 0 1.310 1.300 1.310 1.300 1.330 1,500,000 1,969,750 1.3132 1.310 1.300 1.310 1.300 1.330 1,500,000 1.3132 0.00%
2018-01-31 0 1.310 1.300 1.310 1.300 1.330 1,709,000 2,246,930 1.3148 1.310 1.300 1.310 1.300 1.330 1,709,000 1.3148 -0.76%
2018-01-30 0 1.320 1.300 1.320 1.300 1.330 1,517,000 2,000,490 1.3187 1.320 1.300 1.320 1.300 1.330 1,517,000 1.3187 0.00%
2018-01-29 0 1.320 1.300 1.320 1.300 1.340 1,223,000 1,606,970 1.3140 1.320 1.300 1.320 1.300 1.340 1,223,000 1.3140 -1.49%
2018-01-26 0 1.340 1.310 1.340 1.300 1.340 1,083,000 1,426,130 1.3168 1.340 1.310 1.340 1.300 1.340 1,083,000 1.3168 0.75%
2018-01-25 0 1.330 1.310 1.330 1.310 1.360 1,652,000 2,192,890 1.3274 1.330 1.310 1.330 1.310 1.360 1,652,000 1.3274 -2.21%
2018-01-24 0 1.360 1.350 1.360 1.330 1.370 3,223,000 4,327,040 1.3426 1.360 1.350 1.360 1.330 1.370 3,223,000 1.3426 0.00%
2018-01-23 0 1.360 1.350 1.360 1.340 1.370 1,921,000 2,591,260 1.3489 1.360 1.350 1.360 1.340 1.370 1,921,000 1.3489 0.74%
2018-01-22 0 1.350 1.340 1.350 1.330 1.370 1,533,000 2,065,210 1.3472 1.350 1.340 1.350 1.330 1.370 1,533,000 1.3472 0.00%
2018-01-19 0 1.350 1.330 1.350 1.330 1.360 1,723,000 2,317,290 1.3449 1.350 1.330 1.350 1.330 1.360 1,723,000 1.3449 0.00%
2018-01-18 0 1.350 1.340 1.350 1.330 1.360 4,620,000 6,195,100 1.3409 1.350 1.340 1.350 1.330 1.360 4,620,000 1.3409 0.00%
2018-01-17 0 1.350 1.340 1.350 1.330 1.370 1,514,000 2,045,220 1.3509 1.350 1.340 1.350 1.330 1.370 1,514,000 1.3509 -1.46%
2018-01-16 0 1.370 1.360 1.370 1.350 1.390 3,915,000 5,398,250 1.3789 1.370 1.360 1.370 1.350 1.390 3,915,000 1.3789 0.00%
2018-01-15 0 1.370 1.360 1.370 1.350 1.390 2,554,000 3,518,600 1.3777 1.370 1.360 1.370 1.350 1.390 2,554,000 1.3777 -0.72%
2018-01-12 0 1.380 1.360 1.380 1.320 1.380 7,334,000 9,943,170 1.3558 1.380 1.360 1.380 1.320 1.380 7,334,000 1.3558 1.47%
2018-01-11 0 1.360 1.350 1.360 1.270 1.420 6,088,000 7,976,740 1.3102 1.360 1.350 1.360 1.270 1.420 6,088,000 1.3102 5.43%
2018-01-10 0 1.290 1.280 1.290 1.260 1.310 569,000 725,800 1.2756 1.290 1.280 1.290 1.260 1.310 569,000 1.2756 -0.77%
2018-01-09 0 1.300 1.300 1.310 1.270 1.320 737,000 947,940 1.2862 1.300 1.300 1.310 1.270 1.320 737,000 1.2862 -0.76%
2018-01-08 0 1.310 1.300 1.310 1.280 1.310 298,000 385,170 1.2925 1.310 1.300 1.310 1.280 1.310 298,000 1.2925 0.77%
2018-01-05 0 1.300 1.280 1.310 1.280 1.340 735,000 956,940 1.3020 1.300 1.280 1.310 1.280 1.340 735,000 1.3020 -3.70%
2018-01-04 0 1.350 1.340 1.350 1.300 1.360 623,000 821,000 1.3178 1.350 1.340 1.350 1.300 1.360 623,000 1.3178 0.00%
2018-01-03 0 1.350 1.340 1.350 1.300 1.380 398,000 526,120 1.3219 1.350 1.340 1.350 1.300 1.380 398,000 1.3219 -0.74%
2018-01-02 0 1.360 1.350 1.360 1.300 1.380 429,000 566,480 1.3205 1.360 1.350 1.360 1.300 1.380 429,000 1.3205 -0.73%
2017-12-29 0 1.370 1.360 1.370 1.350 1.380 149,000 202,800 1.3611 1.370 1.360 1.370 1.350 1.380 149,000 1.3611 -0.72%
2017-12-28 0 1.380 1.360 1.380 1.360 1.380 90,000 123,150 1.3683 1.380 1.360 1.380 1.360 1.380 90,000 1.3683 0.73%
2017-12-27 0 1.370 1.360 1.370 1.350 1.380 152,000 208,310 1.3705 1.370 1.360 1.370 1.350 1.380 152,000 1.3705 -0.72%
2017-12-22 0 1.380 1.370 1.380 1.360 1.390 125,000 171,690 1.3735 1.380 1.370 1.380 1.360 1.390 125,000 1.3735 0.00%
2017-12-21 0 1.380 1.370 1.380 1.350 1.380 235,000 321,330 1.3674 1.380 1.370 1.380 1.350 1.380 235,000 1.3674 0.00%
2017-12-20 0 1.380 1.370 1.380 1.340 1.380 161,000 219,340 1.3624 1.380 1.370 1.380 1.340 1.380 161,000 1.3624 2.22%
2017-12-19 0 1.350 1.340 1.350 1.350 1.370 50,000 67,980 1.3596 1.350 1.340 1.350 1.350 1.370 50,000 1.3596 -1.46%
2017-12-18 0 1.370 1.360 1.370 1.340 1.380 308,000 417,460 1.3554 1.370 1.360 1.370 1.340 1.380 308,000 1.3554 0.74%
2017-12-15 0 1.360 1.350 1.360 1.290 1.370 433,000 567,030 1.3095 1.360 1.350 1.360 1.290 1.370 433,000 1.3095 4.62%
2017-12-14 0 1.300 1.290 1.300 1.280 1.300 117,000 150,520 1.2865 1.300 1.290 1.300 1.280 1.300 117,000 1.2865 0.00%
2017-12-13 0 1.300 1.290 1.300 1.290 1.330 68,000 88,870 1.3069 1.300 1.290 1.300 1.290 1.330 68,000 1.3069 -0.76%
2017-12-12 0 1.310 1.300 1.310 1.310 1.330 96,000 126,290 1.3155 1.310 1.300 1.310 1.310 1.330 96,000 1.3155 0.00%
2017-12-11 0 1.310 1.300 1.310 1.300 1.330 105,000 137,730 1.3117 1.310 1.300 1.310 1.300 1.330 105,000 1.3117 0.00%
2017-12-08 0 1.310 1.290 1.310 1.300 1.390 177,000 236,490 1.3361 1.310 1.290 1.310 1.300 1.390 177,000 1.3361 0.00%
2017-12-07 0 1.310 1.300 1.310 1.300 1.330 284,000 372,150 1.3104 1.310 1.300 1.310 1.300 1.330 284,000 1.3104 0.00%
2017-12-06 0 1.310 1.290 1.300 1.280 1.340 995,000 1,301,990 1.3085 1.310 1.290 1.300 1.280 1.340 995,000 1.3085 -0.76%
2017-12-05 0 1.320 1.310 1.320 1.310 1.340 41,000 54,100 1.3195 1.320 1.310 1.320 1.310 1.340 41,000 1.3195 -0.75%
2017-12-04 0 1.330 1.310 1.330 1.310 1.340 36,000 47,850 1.3292 1.330 1.310 1.330 1.310 1.340 36,000 1.3292 0.00%
2017-12-01 0 1.330 1.310 1.330 1.310 1.350 61,000 80,890 1.3261 1.330 1.310 1.330 1.310 1.350 61,000 1.3261 0.00%
2017-11-30 0 1.330 1.320 1.330 1.320 1.340 68,000 90,200 1.3265 1.330 1.320 1.330 1.320 1.340 68,000 1.3265 -0.75%
2017-11-29 0 1.340 1.330 1.340 1.320 1.340 117,000 156,120 1.3344 1.340 1.330 1.340 1.320 1.340 117,000 1.3344 0.75%
2017-11-28 0 1.330 1.320 1.330 1.280 1.340 190,000 249,980 1.3157 1.330 1.320 1.330 1.280 1.340 190,000 1.3157 0.00%
2017-11-27 0 1.330 1.310 1.330 1.300 1.340 134,000 176,140 1.3145 1.330 1.310 1.330 1.300 1.340 134,000 1.3145 0.76%
2017-11-24 0 1.320 1.310 1.320 1.310 1.340 92,000 122,160 1.3278 1.320 1.310 1.320 1.310 1.340 92,000 1.3278 -0.75%
2017-11-23 0 1.330 1.320 1.330 1.310 1.340 76,000 100,490 1.3222 1.330 1.320 1.330 1.310 1.340 76,000 1.3222 0.00%
2017-11-22 0 1.330 1.320 1.330 1.320 1.340 44,000 58,210 1.3230 1.330 1.320 1.330 1.320 1.340 44,000 1.3230 0.00%
2017-11-21 0 1.330 1.320 1.330 1.310 1.330 74,000 97,720 1.3205 1.330 1.320 1.330 1.310 1.330 74,000 1.3205 0.00%
2017-11-20 0 1.330 1.320 1.330 1.320 1.340 41,000 54,480 1.3288 1.330 1.320 1.330 1.320 1.340 41,000 1.3288 -0.75%
2017-11-17 0 1.340 1.320 1.340 1.310 1.340 403,000 535,670 1.3292 1.340 1.320 1.340 1.310 1.340 403,000 1.3292 0.75%
2017-11-16 0 1.330 1.310 1.320 1.310 1.330 68,000 89,800 1.3206 1.330 1.310 1.320 1.310 1.330 68,000 1.3206 0.76%
2017-11-15 0 1.320 1.300 1.320 1.290 1.330 118,000 154,320 1.3078 1.320 1.300 1.320 1.290 1.330 118,000 1.3078 0.00%
2017-11-14 0 1.320 1.300 1.320 1.290 1.340 223,000 291,480 1.3071 1.320 1.300 1.320 1.290 1.340 223,000 1.3071 -0.75%
2017-11-13 0 1.330 1.320 1.330 1.290 1.340 155,000 203,400 1.3123 1.330 1.320 1.330 1.290 1.340 155,000 1.3123 -0.75%
2017-11-10 0 1.340 1.330 1.340 1.300 1.350 273,000 362,030 1.3261 1.340 1.330 1.340 1.300 1.350 273,000 1.3261 0.00%
2017-11-09 0 1.340 1.320 1.340 1.320 1.350 70,000 93,420 1.3346 1.340 1.320 1.340 1.320 1.350 70,000 1.3346 0.00%
2017-11-08 0 1.340 1.330 1.340 1.300 1.350 243,000 321,170 1.3217 1.340 1.330 1.340 1.300 1.350 243,000 1.3217 0.00%
2017-11-07 0 1.340 1.320 1.340 1.320 1.340 158,000 210,090 1.3297 1.340 1.320 1.340 1.320 1.340 158,000 1.3297 0.00%
2017-11-06 0 1.340 1.330 1.340 1.320 1.350 129,000 173,220 1.3428 1.340 1.330 1.340 1.320 1.350 129,000 1.3428 0.00%
2017-11-03 0 1.340 1.330 1.340 1.320 1.350 66,000 88,370 1.3389 1.340 1.330 1.340 1.320 1.350 66,000 1.3389 0.00%
2017-11-02 0 1.340 1.320 1.340 1.320 1.350 153,000 204,430 1.3361 1.340 1.320 1.340 1.320 1.350 153,000 1.3361 -0.74%
2017-11-01 0 1.350 1.340 1.350 1.310 1.350 158,000 210,820 1.3343 1.350 1.340 1.350 1.310 1.350 158,000 1.3343 0.00%
2017-10-31 0 1.350 1.340 1.350 1.330 1.360 156,000 210,370 1.3485 1.350 1.340 1.350 1.330 1.360 156,000 1.3485 0.00%
2017-10-30 0 1.350 1.340 1.350 1.340 1.350 50,000 67,400 1.3480 1.350 1.340 1.350 1.340 1.350 50,000 1.3480 0.00%
2017-10-27 0 1.350 1.340 1.350 1.330 1.360 193,000 259,620 1.3452 1.350 1.340 1.350 1.330 1.360 193,000 1.3452 0.00%
2017-10-26 0 1.350 1.340 1.350 1.340 1.360 234,000 315,080 1.3465 1.350 1.340 1.350 1.340 1.360 234,000 1.3465 -0.74%
2017-10-25 0 1.360 1.350 1.370 1.330 1.380 326,000 440,820 1.3522 1.360 1.350 1.370 1.330 1.380 326,000 1.3522 0.74%
2017-10-24 0 1.350 1.340 1.350 1.330 1.360 596,000 803,340 1.3479 1.350 1.340 1.350 1.330 1.360 596,000 1.3479 1.50%
2017-10-23 0 1.330 1.310 1.330 1.290 1.330 420,000 551,710 1.3136 1.330 1.310 1.330 1.290 1.330 420,000 1.3136 2.31%
2017-10-20 0 1.300 1.300 1.310 1.300 1.350 239,000 316,590 1.3246 1.300 1.300 1.310 1.300 1.350 239,000 1.3246 -2.99%
2017-10-19 0 1.340 1.320 1.340 1.320 1.350 116,000 154,900 1.3353 1.340 1.320 1.340 1.320 1.350 116,000 1.3353 -0.74%
2017-10-18 0 1.350 1.340 1.350 1.330 1.350 145,000 194,520 1.3415 1.350 1.340 1.350 1.330 1.350 145,000 1.3415 0.00%
2017-10-17 0 1.350 1.330 1.350 1.330 1.350 134,000 179,530 1.3398 1.350 1.330 1.350 1.330 1.350 134,000 1.3398 0.00%
2017-10-16 0 1.350 1.330 1.350 1.330 1.390 628,000 845,350 1.3461 1.350 1.330 1.350 1.330 1.390 628,000 1.3461 0.00%
2017-10-13 0 1.350 1.340 1.350 1.320 1.350 225,450 300,895 1.3346 1.350 1.340 1.350 1.320 1.350 225,450 1.3346 2.27%
2017-10-12 0 1.320 1.320 1.330 1.320 1.350 120,000 159,260 1.3272 1.320 1.320 1.330 1.320 1.350 120,000 1.3272 -2.22%
2017-10-11 0 1.350 1.340 1.350 1.330 1.350 246,000 330,410 1.3431 1.350 1.340 1.350 1.330 1.350 246,000 1.3431 1.50%
2017-10-10 0 1.330 1.330 1.340 1.330 1.350 155,000 208,680 1.3463 1.330 1.330 1.340 1.330 1.350 155,000 1.3463 -1.48%
2017-10-09 0 1.350 1.340 1.350 1.330 1.350 98,000 131,680 1.3437 1.350 1.340 1.350 1.330 1.350 98,000 1.3437 0.75%
2017-10-06 0 1.340 1.330 1.350 1.330 1.360 296,000 396,640 1.3400 1.340 1.330 1.350 1.330 1.360 296,000 1.3400 -1.47%
2017-10-04 0 1.360 1.350 1.360 1.330 1.360 594,000 801,570 1.3494 1.360 1.350 1.360 1.330 1.360 594,000 1.3494 0.00%
2017-10-03 0 1.360 1.350 1.360 1.340 1.360 266,000 357,810 1.3452 1.360 1.350 1.360 1.340 1.360 266,000 1.3452 0.74%
2017-09-29 0 1.350 1.330 1.350 1.330 1.360 1,342,000 1,810,980 1.3495 1.350 1.330 1.350 1.330 1.360 1,342,000 1.3495 -0.74%
2017-09-28 0 1.360 1.350 1.360 1.330 1.370 735,310 989,649 1.3459 1.360 1.350 1.360 1.330 1.370 735,310 1.3459 0.00%
2017-09-27 0 1.360 1.350 1.360 1.330 1.370 701,000 946,000 1.3495 1.360 1.350 1.360 1.330 1.370 701,000 1.3495 0.00%
2017-09-26 0 1.360 1.350 1.360 1.320 1.360 429,000 577,080 1.3452 1.360 1.350 1.360 1.320 1.360 429,000 1.3452 0.74%
2017-09-25 0 1.350 1.340 1.350 1.320 1.360 903,000 1,211,040 1.3411 1.350 1.340 1.350 1.320 1.360 903,000 1.3411 0.75%
2017-09-22 0 1.340 1.320 1.340 1.300 1.350 516,861 687,960 1.3310 1.340 1.320 1.340 1.300 1.350 516,861 1.3310 0.00%
2017-09-21 0 1.340 1.330 1.340 1.310 1.350 91,000 121,030 1.3300 1.340 1.330 1.340 1.310 1.350 91,000 1.3300 -0.74%
2017-09-20 0 1.350 1.330 1.350 1.310 1.350 94,000 125,510 1.3352 1.350 1.330 1.350 1.310 1.350 94,000 1.3352 0.00%
2017-09-19 0 1.350 1.340 1.350 1.320 1.350 120,000 160,860 1.3405 1.350 1.340 1.350 1.320 1.350 120,000 1.3405 0.00%
2017-09-18 0 1.350 1.340 1.350 1.330 1.370 119,000 160,400 1.3479 1.350 1.340 1.350 1.330 1.370 119,000 1.3479 -0.74%
2017-09-15 0 1.360 1.340 1.360 1.320 1.370 502,000 672,620 1.3399 1.360 1.340 1.360 1.320 1.370 502,000 1.3399 0.00%
2017-09-14 0 1.360 1.350 1.360 1.350 1.370 72,000 97,880 1.3594 1.360 1.350 1.360 1.350 1.370 72,000 1.3594 -0.73%
2017-09-13 0 1.370 1.360 1.370 1.360 1.380 129,000 176,280 1.3665 1.370 1.360 1.370 1.360 1.380 129,000 1.3665 0.74%
2017-09-12 0 1.360 1.350 1.360 1.250 1.370 676,000 882,560 1.3056 1.360 1.350 1.360 1.250 1.370 676,000 1.3056 0.74%
2017-09-11 0 1.350 1.340 1.360 1.330 1.380 788,000 1,067,530 1.3547 1.350 1.340 1.360 1.330 1.380 788,000 1.3547 -1.46%
2017-09-08 0 1.370 1.360 1.370 1.340 1.380 290,900 394,435 1.3559 1.370 1.360 1.370 1.340 1.380 290,900 1.3559 0.00%
2017-09-07 0 1.370 1.350 1.370 1.340 1.380 170,000 231,810 1.3636 1.370 1.350 1.370 1.340 1.380 170,000 1.3636 -0.72%
2017-09-06 0 1.380 1.360 1.380 1.350 1.490 1,148,000 1,576,030 1.3728 1.380 1.360 1.380 1.350 1.490 1,148,000 1.3728 1.47%
2017-09-05 0 1.360 1.350 1.360 1.330 1.370 459,000 620,840 1.3526 1.360 1.350 1.360 1.330 1.370 459,000 1.3526 -0.73%
2017-09-04 0 1.370 1.360 1.370 1.350 1.380 291,000 398,160 1.3682 1.370 1.360 1.370 1.350 1.380 291,000 1.3682 0.00%
2017-09-01 0 1.370 1.340 1.370 1.330 1.370 408,000 553,340 1.3562 1.370 1.340 1.370 1.330 1.370 408,000 1.3562 0.00%
2017-08-31 0 1.370 1.350 1.370 1.330 1.410 581,000 793,290 1.3654 1.370 1.350 1.370 1.330 1.410 581,000 1.3654 0.74%
2017-08-30 0 1.360 1.350 1.360 1.330 1.390 673,000 911,970 1.3551 1.360 1.350 1.360 1.330 1.390 673,000 1.3551 -0.73%
2017-08-29 0 1.370 1.360 1.370 1.350 1.400 151,744 207,827 1.3696 1.370 1.360 1.370 1.350 1.400 151,744 1.3696 0.00%
2017-08-28 0 1.370 1.340 1.370 1.310 1.400 1,131,000 1,512,930 1.3377 1.370 1.340 1.370 1.310 1.400 1,131,000 1.3377 -0.72%
2017-08-25 0 1.380 1.360 1.380 1.360 1.400 465,000 641,390 1.3793 1.380 1.360 1.380 1.360 1.400 465,000 1.3793 0.00%
2017-08-24 0 1.380 1.350 1.380 1.340 1.400 575,000 781,100 1.3584 1.380 1.350 1.380 1.340 1.400 575,000 1.3584 0.00%
2017-08-22 0 1.380 1.370 1.380 1.360 1.410 318,000 442,070 1.3902 1.380 1.370 1.380 1.360 1.410 318,000 1.3902 -1.43%
2017-08-21 0 1.400 1.390 1.400 1.370 1.410 478,000 663,330 1.3877 1.400 1.390 1.400 1.370 1.410 478,000 1.3877 0.00%
2017-08-18 0 1.400 1.380 1.400 1.360 1.420 613,000 851,790 1.3895 1.400 1.380 1.400 1.360 1.420 613,000 1.3895 0.72%
2017-08-17 0 1.390 1.380 1.390 1.370 1.410 457,000 636,620 1.3930 1.390 1.380 1.390 1.370 1.410 457,000 1.3930 -1.42%
2017-08-16 0 1.410 1.400 1.410 1.400 1.420 407,000 572,370 1.4063 1.410 1.400 1.410 1.400 1.420 407,000 1.4063 -1.40%
2017-08-15 0 1.430 1.410 1.430 1.400 1.430 724,000 1,022,210 1.4119 1.430 1.410 1.430 1.400 1.430 724,000 1.4119 0.00%
2017-08-14 0 1.430 1.410 1.430 1.410 1.430 841,000 1,196,670 1.4229 1.430 1.410 1.430 1.410 1.430 841,000 1.4229 0.00%
2017-08-11 0 1.430 1.420 1.430 1.420 1.440 816,837 1,168,625 1.4307 1.430 1.420 1.430 1.420 1.440 816,837 1.4307 -1.38%
2017-08-10 0 1.450 1.430 1.450 1.420 1.450 1,082,000 1,556,290 1.4383 1.450 1.430 1.450 1.420 1.450 1,082,000 1.4383 0.00%
2017-08-09 0 1.450 1.440 1.450 1.430 1.450 1,664,000 2,385,945 1.4339 1.450 1.440 1.450 1.430 1.450 1,664,000 1.4339 0.69%
2017-08-08 0 1.440 1.430 1.440 1.420 1.450 1,476,000 2,115,690 1.4334 1.440 1.430 1.440 1.420 1.450 1,476,000 1.4334 0.00%
2017-08-07 0 1.440 1.430 1.440 1.430 1.450 624,000 898,930 1.4406 1.440 1.430 1.440 1.430 1.450 624,000 1.4406 -0.69%
2017-08-04 0 1.450 1.440 1.450 1.430 1.450 885,000 1,274,990 1.4407 1.450 1.440 1.450 1.430 1.450 885,000 1.4407 0.00%
2017-08-03 0 1.450 1.440 1.450 1.430 1.450 931,000 1,343,180 1.4427 1.450 1.440 1.450 1.430 1.450 931,000 1.4427 0.00%
2017-08-02 0 1.450 1.440 1.450 1.430 1.450 658,000 949,720 1.4433 1.450 1.440 1.450 1.430 1.450 658,000 1.4433 0.00%
2017-08-01 0 1.450 1.430 1.440 1.430 1.460 1,090,000 1,580,320 1.4498 1.450 1.430 1.440 1.430 1.460 1,090,000 1.4498 -0.68%
2017-07-31 0 1.460 1.460 1.470 1.440 1.470 1,084,000 1,574,030 1.4521 1.460 1.460 1.470 1.440 1.470 1,084,000 1.4521 1.39%
2017-07-28 0 1.440 1.430 1.440 1.430 1.450 831,000 1,197,240 1.4407 1.440 1.430 1.440 1.430 1.450 831,000 1.4407 0.00%
2017-07-27 0 1.440 1.430 1.440 1.430 1.460 1,026,000 1,486,490 1.4488 1.440 1.430 1.440 1.430 1.460 1,026,000 1.4488 -1.37%
2017-07-26 0 1.460 1.440 1.460 1.440 1.460 972,983 1,411,546 1.4507 1.460 1.440 1.460 1.440 1.460 972,983 1.4507 -0.68%
2017-07-25 0 1.470 1.460 1.470 1.430 1.470 2,112,000 3,053,940 1.4460 1.470 1.460 1.470 1.430 1.470 2,112,000 1.4460 1.38%
2017-07-24 0 1.450 1.440 1.450 1.430 1.450 3,211,000 4,617,120 1.4379 1.450 1.440 1.450 1.430 1.450 3,211,000 1.4379 0.69%
2017-07-21 0 1.440 1.420 1.450 1.410 1.450 3,257,000 4,658,160 1.4302 1.440 1.420 1.450 1.410 1.450 3,257,000 1.4302 -0.69%
2017-07-20 0 1.450 1.430 1.450 1.410 1.560 3,614,000 5,336,910 1.4767 1.450 1.430 1.450 1.410 1.560 3,614,000 1.4767 -6.45%
2017-07-19 0 1.550 1.530 1.550 1.530 1.590 1,593,000 2,494,040 1.5656 1.550 1.530 1.550 1.530 1.590 1,593,000 1.5656 1.31%
2017-07-18 0 1.530 1.520 1.550 1.520 1.640 5,434,000 8,590,590 1.5809 1.530 1.520 1.550 1.520 1.640 5,434,000 1.5809 -6.71%
2017-07-17 0 1.640 1.620 1.650 1.610 1.650 3,663,000 5,973,760 1.6308 1.640 1.620 1.650 1.610 1.650 3,663,000 1.6308 -0.61%
2017-07-14 0 1.650 1.640 1.650 1.600 1.650 3,528,000 5,718,320 1.6208 1.650 1.640 1.650 1.600 1.650 3,528,000 1.6208 1.85%
2017-07-13 0 1.620 1.600 1.620 1.560 1.730 8,949,000 14,621,280 1.6338 1.620 1.600 1.620 1.560 1.730 8,949,000 1.6338 3.85%
2017-07-12 0 1.560 1.560 1.570 1.490 1.570 5,780,000 8,880,415 1.5364 1.560 1.560 1.570 1.490 1.570 5,780,000 1.5364 6.85%
2017-07-11 0 1.460 1.450 1.460 1.400 1.470 6,043,000 8,649,260 1.4313 1.460 1.450 1.460 1.400 1.470 6,043,000 1.4313 0.69%
2017-07-10 0 1.450 1.440 1.450 1.400 1.450 5,107,000 7,255,210 1.4206 1.450 1.440 1.450 1.400 1.450 5,107,000 1.4206 0.69%
2017-07-07 0 1.440 1.410 1.440 1.400 1.440 3,264,983 4,634,605 1.4195 1.440 1.410 1.440 1.400 1.440 3,264,983 1.4195 0.70%
2017-07-06 0 1.430 1.420 1.430 1.360 1.430 4,262,000 5,992,820 1.4061 1.430 1.420 1.430 1.360 1.430 4,262,000 1.4061 1.42%
2017-07-05 0 1.410 1.400 1.410 1.390 1.430 3,339,000 4,681,770 1.4021 1.410 1.400 1.410 1.390 1.430 3,339,000 1.4021 0.71%
2017-07-04 0 1.400 1.390 1.410 1.370 1.430 4,422,000 6,161,140 1.3933 1.400 1.390 1.410 1.370 1.430 4,422,000 1.3933 -2.10%
2017-07-03 0 1.430 1.420 1.430 1.350 1.440 4,396,601 6,182,911 1.4063 1.430 1.420 1.430 1.350 1.440 4,396,601 1.4063 0.00%
2017-06-30 0 1.430 1.420 1.430 1.370 1.440 3,161,000 4,409,060 1.3948 1.430 1.420 1.430 1.370 1.440 3,161,000 1.3948 1.42%
2017-06-29 0 1.410 1.390 1.420 1.360 1.480 3,040,000 4,292,250 1.4119 1.410 1.390 1.420 1.360 1.480 3,040,000 1.4119 -2.08%
2017-06-28 0 1.440 1.430 1.440 1.420 1.480 3,217,000 4,657,220 1.4477 1.440 1.430 1.440 1.420 1.480 3,217,000 1.4477 0.00%
2017-06-27 0 1.440 1.430 1.440 1.400 1.450 302,000 431,300 1.4281 1.440 1.430 1.440 1.400 1.450 302,000 1.4281 0.00%
2017-06-26 0 1.440 1.430 1.440 1.430 1.460 160,000 229,720 1.4358 1.440 1.430 1.440 1.430 1.460 160,000 1.4358 -0.69%
2017-06-23 0 1.450 1.430 1.450 1.430 1.500 298,744 438,091 1.4664 1.450 1.430 1.450 1.430 1.500 298,744 1.4664 0.69%
2017-06-22 0 1.440 1.430 1.440 1.380 1.500 1,061,000 1,520,410 1.4330 1.440 1.430 1.440 1.380 1.500 1,061,000 1.4330 -2.70%
2017-06-21 0 1.480 1.480 1.490 1.460 1.500 470,000 697,320 1.4837 1.480 1.480 1.490 1.460 1.500 470,000 1.4837 -1.33%
2017-06-20 0 1.500 1.490 1.500 1.470 1.500 555,000 827,465 1.4909 1.500 1.490 1.500 1.470 1.500 555,000 1.4909 0.67%
2017-06-19 0 1.490 1.480 1.490 1.480 1.560 1,568,000 2,353,470 1.5009 1.490 1.480 1.490 1.480 1.560 1,568,000 1.5009 -4.49%
2017-06-16 0 1.560 1.550 1.560 1.490 1.570 4,120,000 6,277,140 1.5236 1.560 1.550 1.560 1.490 1.570 4,120,000 1.5236 0.00%
2017-06-15 0 1.560 1.550 1.560 1.520 1.560 5,303,000 8,177,720 1.5421 1.560 1.550 1.560 1.520 1.560 5,303,000 1.5421 0.65%
2017-06-14 0 1.550 1.540 1.560 1.500 1.620 3,602,000 5,596,870 1.5538 1.550 1.540 1.560 1.500 1.620 3,602,000 1.5538 -1.27%
2017-06-13 0 1.570 1.570 1.580 1.550 1.620 4,064,000 6,415,395 1.5786 1.570 1.570 1.580 1.550 1.620 4,064,000 1.5786 -1.26%
2017-06-12 0 1.590 1.580 1.590 1.560 1.600 3,811,000 6,018,795 1.5793 1.590 1.580 1.590 1.560 1.600 3,811,000 1.5793 0.00%
2017-06-09 0 1.590 1.600 1.610 1.580 1.650 5,359,000 8,627,590 1.6099 1.590 1.600 1.610 1.580 1.650 5,359,000 1.6099 -3.64%
2017-06-08 0 1.650 1.610 1.640 1.610 1.650 3,889,000 6,331,200 1.6280 1.650 1.610 1.640 1.610 1.650 3,889,000 1.6280 0.61%
2017-06-07 0 1.640 1.640 1.660 1.640 1.690 2,727,000 4,538,530 1.6643 1.640 1.640 1.660 1.640 1.690 2,727,000 1.6643 -2.96%
2017-06-06 0 1.690 1.690 1.710 1.650 1.750 3,779,000 6,360,180 1.6830 1.690 1.690 1.710 1.650 1.750 3,779,000 1.6830 4.32%
2017-06-05 0 1.620 1.750 1.760 1.600 1.750 3,155,000 5,160,110 1.6355 1.620 1.750 1.760 1.600 1.750 3,155,000 1.6355 -1.82%
2017-06-02 0 1.650 1.630 1.660 1.620 1.740 3,745,000 6,208,180 1.6577 1.650 1.630 1.660 1.620 1.740 3,745,000 1.6577 -3.51%
2017-06-01 0 1.710 1.710 1.720 1.550 1.740 3,772,416 6,054,131 1.6048 1.710 1.710 1.720 1.550 1.740 3,772,416 1.6048 4.91%
2017-05-31 0 3.280 3.260 3.300 3.240 3.320 1,849,000 6,053,195 3.2738 1.630 1.620 1.640 1.610 1.650 3,720,687 1.6269 1.86%
2017-05-29 0 3.220 3.200 3.250 3.200 3.330 1,828,000 5,969,720 3.2657 1.600 1.590 1.615 1.590 1.655 3,678,429 1.6229 -2.42%
2017-05-26 0 3.300 3.270 3.310 3.260 3.360 1,736,000 5,737,125 3.3048 1.640 1.625 1.645 1.620 1.670 3,493,301 1.6423 -1.20%
2017-05-25 0 3.340 3.310 3.340 3.270 3.390 1,791,000 5,934,290 3.3134 1.660 1.645 1.660 1.625 1.685 3,603,975 1.6466 0.00%
2017-05-24 0 3.340 3.340 3.350 3.300 3.430 1,458,000 4,931,840 3.3826 1.660 1.660 1.665 1.640 1.705 2,933,890 1.6810 -1.76%
2017-05-23 0 3.400 3.380 3.420 3.380 3.500 1,442,000 4,922,460 3.4136 1.690 1.680 1.700 1.680 1.739 2,901,693 1.6964 -1.45%
2017-05-22 0 3.450 3.420 3.470 3.380 3.490 1,430,000 4,918,165 3.4393 1.714 1.700 1.724 1.680 1.734 2,877,546 1.7092 -0.58%
2017-05-19 0 3.470 3.460 3.480 3.380 3.520 1,706,000 5,850,140 3.4292 1.724 1.719 1.729 1.680 1.749 3,432,933 1.7041 -0.29%
2017-05-18 0 3.480 3.480 3.490 3.410 3.510 1,752,000 6,070,580 3.4649 1.729 1.729 1.734 1.695 1.744 3,525,497 1.7219 0.29%
2017-05-17 0 3.470 3.470 3.480 3.240 3.500 2,680,000 8,939,990 3.3358 1.724 1.724 1.729 1.610 1.739 5,392,883 1.6577 3.58%
2017-05-16 0 3.350 3.290 3.350 3.220 3.360 2,046,000 6,742,110 3.2953 1.665 1.635 1.665 1.600 1.670 4,117,104 1.6376 1.82%
2017-05-15 0 3.290 3.320 3.330 3.240 3.350 1,889,000 6,196,490 3.2803 1.635 1.650 1.655 1.610 1.665 3,801,178 1.6301 1.86%
2017-05-12 0 3.230 3.230 3.250 3.220 3.280 1,321,000 4,298,730 3.2541 1.605 1.605 1.615 1.600 1.630 2,658,209 1.6172 -0.62%
2017-05-11 0 3.250 3.230 3.250 3.240 3.370 1,422,000 4,713,780 3.3149 1.615 1.605 1.615 1.610 1.675 2,861,448 1.6473 -2.11%
2017-05-10 0 3.320 3.290 3.320 3.260 3.350 1,615,000 5,350,700 3.3131 1.650 1.635 1.650 1.620 1.665 3,249,816 1.6465 -0.60%
2017-05-09 0 3.340 3.310 3.340 3.310 3.450 1,587,000 5,331,780 3.3597 1.660 1.645 1.660 1.645 1.714 3,193,472 1.6696 -2.91%
2017-05-08 0 3.440 3.400 3.440 3.350 3.480 1,608,195 5,463,067 3.3970 1.710 1.690 1.710 1.665 1.729 3,236,122 1.6882 0.00%
2017-05-05 0 3.440 3.440 3.450 3.320 3.440 1,375,000 4,637,740 3.3729 1.710 1.710 1.714 1.650 1.710 2,766,871 1.6762 1.78%
2017-05-04 0 3.380 3.350 3.390 3.350 3.470 1,544,000 5,248,160 3.3991 1.680 1.665 1.685 1.665 1.724 3,106,945 1.6892 -1.17%
2017-05-02 0 3.420 3.380 3.400 3.340 3.420 1,272,000 4,290,170 3.3728 1.700 1.680 1.690 1.660 1.700 2,559,607 1.6761 2.09%
2017-04-28 0 3.350 3.280 3.360 3.260 3.440 2,377,000 7,926,040 3.3345 1.665 1.630 1.670 1.620 1.710 4,783,166 1.6571 -0.30%
2017-04-27 0 3.360 3.350 3.360 3.340 3.570 1,586,000 5,404,470 3.4076 1.670 1.665 1.670 1.660 1.774 3,191,460 1.6934 -1.47%
2017-04-26 0 3.410 3.400 3.410 3.380 3.470 1,865,000 6,359,658 3.4100 1.695 1.690 1.695 1.680 1.724 3,752,883 1.6946 -0.58%
2017-04-25 0 3.430 3.410 3.430 3.400 3.440 1,201,000 4,116,060 3.4272 1.705 1.695 1.705 1.690 1.710 2,416,736 1.7031 -0.29%
2017-04-24 0 3.440 3.420 3.440 3.420 3.550 1,187,000 4,140,630 3.4883 1.710 1.700 1.710 1.700 1.764 2,388,564 1.7335 -0.86%
2017-04-21 0 3.470 3.460 3.470 3.440 3.480 1,219,000 4,218,985 3.4610 1.724 1.719 1.724 1.710 1.729 2,452,957 1.7200 0.29%
2017-04-20 0 3.460 3.430 3.460 3.430 3.480 766,000 2,649,290 3.4586 1.719 1.705 1.719 1.705 1.729 1,541,399 1.7188 -0.57%
2017-04-19 0 3.480 3.480 3.500 3.460 3.610 1,296,000 4,577,590 3.5321 1.729 1.729 1.739 1.719 1.794 2,607,902 1.7553 -3.33%
2017-04-18 0 3.600 3.580 3.610 3.570 3.650 1,194,000 4,326,180 3.6233 1.789 1.779 1.794 1.774 1.814 2,402,650 1.8006 -0.83%
2017-04-13 0 3.630 3.610 3.630 3.600 3.660 1,636,000 5,933,730 3.6270 1.804 1.794 1.804 1.789 1.819 3,292,074 1.8024 0.00%
2017-04-12 0 3.630 3.630 3.640 3.600 3.660 2,255,000 8,202,359 3.6374 1.804 1.804 1.809 1.789 1.819 4,537,669 1.8076 -0.27%
2017-04-11 0 3.640 3.610 3.640 3.610 3.670 1,602,000 5,834,795 3.6422 1.809 1.794 1.809 1.794 1.824 3,223,656 1.8100 0.28%
2017-04-10 0 3.630 3.630 3.660 3.620 3.680 1,617,000 5,910,090 3.6550 1.804 1.804 1.819 1.799 1.829 3,253,840 1.8163 -0.82%
2017-04-07 0 3.660 3.650 3.660 3.630 3.680 1,858,000 6,778,060 3.6480 1.819 1.814 1.819 1.804 1.829 3,738,798 1.8129 0.00%
2017-04-06 0 3.660 3.660 3.670 3.600 3.670 2,112,000 7,685,310 3.6389 1.819 1.819 1.824 1.789 1.824 4,249,914 1.8083 1.39%
2017-04-05 0 3.610 3.600 3.610 3.590 3.640 1,580,000 5,703,690 3.6099 1.794 1.789 1.794 1.784 1.809 3,179,387 1.7940 0.28%
2017-04-03 0 3.600 3.590 3.600 3.570 3.690 2,204,000 7,957,710 3.6106 1.789 1.784 1.789 1.774 1.834 4,435,043 1.7943 -1.64%
2017-03-31 0 3.660 3.650 3.660 3.590 3.660 2,081,000 7,528,020 3.6175 1.819 1.814 1.819 1.784 1.819 4,187,534 1.7977 0.00%
2017-03-30 0 3.660 3.650 3.660 3.620 3.660 1,861,000 6,774,710 3.6404 1.819 1.814 1.819 1.799 1.819 3,744,834 1.8091 0.00%
2017-03-29 0 3.660 3.660 3.670 3.610 3.670 2,216,000 8,055,610 3.6352 1.819 1.819 1.824 1.794 1.824 4,459,190 1.8065 0.27%
2017-03-28 0 3.650 3.650 3.660 3.630 3.680 2,412,000 8,815,660 3.6549 1.814 1.814 1.819 1.804 1.829 4,853,595 1.8163 0.00%
2017-03-27 0 3.650 3.670 3.680 3.610 3.690 2,288,000 8,337,870 3.6442 1.814 1.824 1.829 1.794 1.834 4,604,074 1.8110 0.55%
2017-03-24 0 3.630 3.630 3.640 3.600 3.640 1,865,617 6,753,199 3.6198 1.804 1.804 1.809 1.789 1.809 3,754,125 1.7989 0.55%
2017-03-23 0 3.610 3.620 3.630 3.590 3.630 1,977,000 7,127,890 3.6054 1.794 1.799 1.804 1.784 1.804 3,978,258 1.7917 0.28%
2017-03-22 0 3.600 3.600 3.620 3.600 3.650 2,705,000 9,778,800 3.6151 1.789 1.789 1.799 1.789 1.814 5,443,190 1.7965 -0.55%
2017-03-21 0 3.620 3.600 3.620 3.600 3.640 2,347,000 8,501,675 3.6224 1.799 1.789 1.799 1.789 1.809 4,722,798 1.8001 0.28%
2017-03-20 0 3.610 3.610 3.620 3.590 3.660 2,519,000 9,108,725 3.6160 1.794 1.794 1.799 1.784 1.819 5,068,908 1.7970 -0.82%
2017-03-17 0 3.640 3.610 3.640 3.600 3.670 2,422,000 8,783,430 3.6265 1.809 1.794 1.809 1.789 1.824 4,873,718 1.8022 -0.55%
2017-03-16 0 3.660 3.600 3.670 3.600 3.670 2,791,000 10,125,500 3.6279 1.819 1.789 1.824 1.789 1.824 5,616,245 1.8029 0.83%
2017-03-15 0 3.630 3.610 3.630 3.600 3.640 2,742,000 9,925,260 3.6197 1.804 1.794 1.804 1.789 1.809 5,517,644 1.7988 0.28%
2017-03-14 0 3.620 3.610 3.620 3.610 3.670 2,868,000 10,408,080 3.6290 1.799 1.794 1.799 1.794 1.824 5,771,190 1.8035 -0.82%
2017-03-13 0 3.650 3.640 3.660 3.630 3.700 6,230,000 22,948,000 3.6835 1.814 1.809 1.819 1.804 1.839 12,536,442 1.8305 -0.54%
2017-03-10 0 3.670 3.660 3.670 3.650 3.700 2,683,000 9,843,280 3.6688 1.824 1.819 1.824 1.814 1.839 5,398,920 1.8232 0.00%
2017-03-09 0 3.670 3.660 3.670 3.650 3.730 2,664,000 9,802,350 3.6796 1.824 1.819 1.824 1.814 1.854 5,360,687 1.8286 0.82%
2017-03-08 0 3.640 3.640 3.650 3.630 3.740 3,573,000 13,204,700 3.6957 1.809 1.809 1.814 1.804 1.859 7,189,840 1.8366 -2.41%
2017-03-07 0 3.730 3.720 3.740 3.690 3.770 3,318,000 12,404,530 3.7386 1.854 1.849 1.859 1.834 1.874 6,676,712 1.8579 -0.53%
2017-03-06 0 3.750 3.740 3.760 3.730 3.800 3,185,000 11,966,270 3.7571 1.864 1.859 1.869 1.854 1.888 6,409,080 1.8671 -0.79%
2017-03-03 0 3.780 3.780 3.790 3.740 3.800 3,582,808 13,464,177 3.7580 1.878 1.878 1.883 1.859 1.888 7,209,577 1.8675 0.80%
2017-03-02 0 3.750 3.730 3.760 3.730 3.790 3,234,000 12,147,400 3.7562 1.864 1.854 1.869 1.854 1.883 6,507,681 1.8666 -0.79%
2017-03-01 0 3.780 3.800 3.820 3.720 3.810 3,224,000 12,106,940 3.7553 1.878 1.888 1.898 1.849 1.893 6,487,558 1.8662 0.00%
2017-02-28 0 3.780 3.780 3.800 3.760 3.870 3,041,000 11,603,290 3.8156 1.878 1.878 1.888 1.869 1.923 6,119,313 1.8962 -1.31%
2017-02-27 0 3.830 3.840 3.850 3.800 3.920 3,398,000 13,138,150 3.8664 1.903 1.908 1.913 1.888 1.948 6,837,693 1.9214 -1.79%
2017-02-24 0 3.900 3.890 3.900 3.890 3.930 4,415,000 17,242,850 3.9055 1.938 1.933 1.938 1.933 1.953 8,884,172 1.9409 0.00%
2017-02-23 0 3.900 3.900 3.910 3.830 3.910 4,165,440 16,206,792 3.8908 1.938 1.938 1.943 1.903 1.943 8,381,990 1.9335 1.83%
2017-02-22 0 3.830 3.830 3.840 3.750 3.840 3,577,000 13,582,290 3.7971 1.903 1.903 1.908 1.864 1.908 7,197,890 1.8870 2.13%
2017-02-21 0 3.750 3.740 3.750 3.730 3.780 3,347,000 12,562,820 3.7535 1.864 1.859 1.864 1.854 1.878 6,735,067 1.8653 0.27%
2017-02-20 0 3.740 3.740 3.750 3.730 3.780 2,912,000 10,946,500 3.7591 1.859 1.859 1.864 1.854 1.878 5,859,730 1.8681 -0.53%
2017-02-17 0 3.760 3.770 3.780 3.730 3.820 3,284,000 12,405,580 3.7776 1.869 1.874 1.878 1.854 1.898 6,608,294 1.8773 -1.57%
2017-02-16 0 3.820 3.810 3.830 3.790 3.830 3,609,401 13,722,821 3.8020 1.898 1.893 1.903 1.883 1.903 7,263,089 1.8894 0.79%
2017-02-15 0 3.790 3.790 3.800 3.780 3.850 3,148,000 11,996,285 3.8108 1.883 1.883 1.888 1.878 1.913 6,334,626 1.8938 -1.04%
2017-02-14 0 3.830 3.820 3.830 3.770 3.830 4,095,000 15,553,500 3.7982 1.903 1.898 1.903 1.874 1.903 8,240,245 1.8875 1.59%
2017-02-13 0 3.770 3.770 3.780 3.740 3.790 3,370,000 12,722,580 3.7752 1.874 1.874 1.878 1.859 1.883 6,781,350 1.8761 -0.26%
2017-02-10 0 3.780 3.780 3.790 3.770 3.810 3,178,000 12,032,980 3.7863 1.878 1.878 1.883 1.874 1.893 6,394,994 1.8816 -0.79%
2017-02-09 0 3.810 3.800 3.820 3.790 3.830 3,314,000 12,621,445 3.8085 1.893 1.888 1.898 1.883 1.903 6,668,663 1.8927 0.00%
2017-02-08 0 3.810 3.810 3.830 3.790 3.830 3,361,000 12,794,240 3.8067 1.893 1.893 1.903 1.883 1.903 6,763,239 1.8917 0.00%
2017-02-07 0 3.810 3.810 3.820 3.750 3.820 4,321,000 16,390,375 3.7932 1.893 1.893 1.898 1.864 1.898 8,695,018 1.8850 1.06%
2017-02-06 0 3.770 3.760 3.770 3.730 3.770 3,792,000 14,215,200 3.7487 1.874 1.869 1.874 1.854 1.874 7,630,528 1.8629 0.53%
2017-02-03 0 3.750 3.740 3.750 3.680 3.750 4,252,000 15,792,465 3.7141 1.864 1.859 1.864 1.829 1.864 8,556,172 1.8457 1.63%
2017-02-02 0 3.690 3.680 3.690 3.660 3.720 3,145,000 11,575,790 3.6807 1.834 1.829 1.834 1.819 1.849 6,328,589 1.8291 -0.27%
2017-02-01 0 3.700 3.740 3.750 3.690 3.740 3,565,000 13,251,630 3.7171 1.839 1.859 1.864 1.834 1.859 7,173,742 1.8472 -0.80%
2017-01-27 0 3.730 3.730 3.740 3.710 3.750 1,982,000 7,396,195 3.7317 1.854 1.854 1.859 1.844 1.864 3,988,319 1.8545 0.27%
2017-01-26 0 3.720 3.740 3.750 3.680 3.740 3,463,000 12,813,700 3.7002 1.849 1.859 1.864 1.829 1.859 6,968,491 1.8388 0.54%
2017-01-25 0 3.700 3.700 3.710 3.670 3.710 3,477,000 12,822,590 3.6878 1.839 1.839 1.844 1.824 1.844 6,996,663 1.8327 0.27%
2017-01-24 0 3.690 3.690 3.700 3.680 3.730 3,482,000 12,867,850 3.6955 1.834 1.834 1.839 1.829 1.854 7,006,724 1.8365 0.27%
2017-01-23 0 3.680 3.680 3.710 3.670 3.720 3,814,000 14,122,990 3.7029 1.829 1.829 1.844 1.824 1.849 7,674,798 1.8402 -0.54%
2017-01-20 0 3.700 3.690 3.700 3.670 3.730 3,814,000 14,103,590 3.6978 1.839 1.834 1.839 1.824 1.854 7,674,798 1.8376 0.27%
2017-01-19 0 3.690 3.680 3.700 3.680 3.720 3,615,000 13,359,550 3.6956 1.834 1.829 1.839 1.829 1.849 7,274,356 1.8365 0.00%
2017-01-18 0 3.690 3.700 3.710 3.660 3.720 4,183,646 15,436,907 3.6898 1.834 1.839 1.844 1.819 1.849 8,418,625 1.8337 -0.27%
2017-01-17 0 3.700 3.690 3.700 3.660 3.720 4,080,000 15,081,810 3.6965 1.839 1.834 1.839 1.819 1.849 8,210,061 1.8370 1.09%
2017-01-16 0 3.660 3.650 3.660 3.640 3.710 4,277,000 15,748,520 3.6821 1.819 1.814 1.819 1.809 1.844 8,606,479 1.8298 -0.54%
2017-01-13 0 3.680 3.670 3.690 3.670 3.720 4,881,000 18,014,200 3.6907 1.829 1.824 1.834 1.824 1.849 9,821,890 1.8341 -0.54%
2017-01-12 0 3.700 3.680 3.700 3.670 3.730 4,425,000 16,365,960 3.6985 1.839 1.829 1.839 1.824 1.854 8,904,294 1.8380 0.00%
2017-01-11 0 3.700 3.690 3.710 3.690 3.750 4,644,000 17,216,750 3.7073 1.839 1.834 1.844 1.834 1.864 9,344,982 1.8424 -0.27%
2017-01-10 0 3.710 3.700 3.720 3.670 3.720 4,410,000 16,268,955 3.6891 1.844 1.839 1.849 1.824 1.849 8,874,110 1.8333 0.54%
2017-01-09 0 3.690 3.690 3.700 3.680 3.740 4,460,000 16,492,600 3.6979 1.834 1.834 1.839 1.829 1.859 8,974,724 1.8377 0.00%
2017-01-06 0 3.690 3.690 3.710 3.680 3.760 3,966,000 14,688,610 3.7036 1.834 1.834 1.844 1.829 1.869 7,980,663 1.8405 -1.34%
2017-01-05 0 3.740 3.730 3.750 3.690 3.760 4,600,000 17,120,850 3.7219 1.859 1.854 1.864 1.834 1.869 9,256,442 1.8496 0.27%
2017-01-04 0 3.730 3.720 3.730 3.690 3.780 4,652,000 17,357,600 3.7312 1.854 1.849 1.854 1.834 1.878 9,361,080 1.8542 -0.27%
2017-01-03 0 3.740 3.740 3.750 3.740 3.780 4,702,000 17,653,810 3.7545 1.859 1.859 1.864 1.859 1.878 9,461,693 1.8658 -0.53%
2016-12-30 0 3.760 3.760 3.770 3.750 3.800 4,536,000 17,111,810 3.7724 1.869 1.869 1.874 1.864 1.888 9,127,656 1.8747 0.53%
2016-12-29 0 3.740 3.740 3.750 3.740 3.780 4,250,000 15,940,240 3.7506 1.859 1.859 1.864 1.859 1.878 8,552,147 1.8639 0.00%
2016-12-28 0 3.740 3.730 3.750 3.730 3.780 4,595,000 17,249,850 3.7540 1.859 1.854 1.864 1.854 1.878 9,246,380 1.8656 -0.27%
2016-12-23 0 3.750 3.740 3.760 3.740 3.970 4,575,241 17,398,929 3.8028 1.864 1.859 1.869 1.859 1.973 9,206,620 1.8898 -0.53%
2016-12-22 0 3.770 3.770 3.780 3.740 3.780 4,161,000 15,665,400 3.7648 1.874 1.874 1.878 1.859 1.878 8,373,055 1.8709 -0.26%
2016-12-21 0 3.780 3.780 3.790 3.760 3.810 4,626,000 17,497,630 3.7825 1.878 1.878 1.883 1.869 1.893 9,308,761 1.8797 0.27%
2016-12-20 0 3.770 3.750 3.770 3.740 3.800 5,227,000 19,713,490 3.7715 1.874 1.864 1.874 1.859 1.888 10,518,135 1.8742 -0.53%
2016-12-19 0 3.790 3.790 3.800 3.770 3.810 5,039,000 19,061,440 3.7828 1.883 1.883 1.888 1.874 1.893 10,139,828 1.8799 0.53%
2016-12-16 0 3.770 3.790 3.800 3.670 3.790 5,376,000 20,149,150 3.7480 1.874 1.883 1.888 1.824 1.883 10,817,963 1.8626 2.72%
2016-12-15 0 3.670 3.670 3.690 3.600 3.750 5,258,000 19,412,030 3.6919 1.824 1.824 1.834 1.789 1.864 10,580,515 1.8347 -2.13%
2016-12-14 0 3.750 3.740 3.750 3.730 3.820 4,464,000 16,822,710 3.7685 1.864 1.859 1.864 1.854 1.898 8,982,773 1.8728 0.54%
2016-12-13 0 3.730 3.720 3.730 3.710 3.760 4,822,000 18,037,540 3.7407 1.854 1.849 1.854 1.844 1.869 9,703,166 1.8589 0.54%
2016-12-12 0 3.710 3.740 3.750 3.690 3.780 5,372,000 20,045,030 3.7314 1.844 1.859 1.864 1.834 1.878 10,809,914 1.8543 -1.33%
2016-12-09 0 3.760 3.760 3.780 3.740 3.810 4,248,000 16,024,510 3.7722 1.869 1.869 1.878 1.859 1.893 8,548,123 1.8746 -0.53%
2016-12-08 0 3.780 3.770 3.780 3.750 3.790 4,540,000 17,108,280 3.7683 1.878 1.874 1.878 1.864 1.883 9,135,706 1.8727 0.80%
2016-12-07 0 3.750 3.750 3.760 3.740 3.800 4,461,000 16,772,650 3.7598 1.864 1.864 1.869 1.859 1.888 8,976,736 1.8685 -0.27%
2016-12-06 0 3.760 3.750 3.770 3.710 3.770 4,913,000 18,383,250 3.7418 1.869 1.864 1.874 1.844 1.874 9,886,282 1.8595 0.53%
2016-12-05 0 3.740 3.740 3.750 3.710 3.780 4,610,000 17,236,580 3.7390 1.859 1.859 1.864 1.844 1.878 9,276,564 1.8581 -0.27%
2016-12-02 0 3.750 3.760 3.770 3.730 3.780 4,323,000 16,207,540 3.7491 1.864 1.869 1.874 1.854 1.878 8,699,043 1.8631 -0.27%
2016-12-01 0 3.760 3.760 3.770 3.740 3.820 4,091,000 15,434,810 3.7729 1.869 1.869 1.874 1.859 1.898 8,232,196 1.8749 -0.79%
2016-11-30 0 3.790 3.790 3.800 3.730 3.810 4,000,000 15,145,640 3.7864 1.883 1.883 1.888 1.854 1.893 8,049,080 1.8817 0.80%
2016-11-29 0 3.760 3.760 3.770 3.750 3.820 4,356,000 16,425,470 3.7708 1.869 1.869 1.874 1.864 1.898 8,765,448 1.8739 -1.05%
2016-11-28 0 3.800 3.800 3.810 3.770 3.840 4,360,000 16,609,860 3.8096 1.888 1.888 1.893 1.874 1.908 8,773,497 1.8932 0.80%
2016-11-25 0 3.770 3.770 3.780 3.730 3.790 3,946,000 14,858,940 3.7656 1.874 1.874 1.878 1.854 1.883 7,940,417 1.8713 0.27%
2016-11-24 0 3.760 3.750 3.770 3.740 3.790 4,372,000 16,461,810 3.7653 1.869 1.864 1.874 1.859 1.883 8,797,644 1.8712 -0.27%
2016-11-23 0 3.770 3.770 3.780 3.730 3.800 4,247,000 15,995,935 3.7664 1.874 1.874 1.878 1.854 1.888 8,546,110 1.8717 0.27%
2016-11-22 0 3.760 3.750 3.760 3.750 3.860 5,531,000 20,999,920 3.7968 1.869 1.864 1.869 1.864 1.918 11,129,865 1.8868 -1.83%
2016-11-21 0 3.830 3.830 3.840 3.810 3.890 4,158,000 15,935,080 3.8324 1.903 1.903 1.908 1.893 1.933 8,367,018 1.9045 -1.03%
2016-11-18 0 3.870 3.860 3.880 3.830 3.950 4,333,000 16,876,220 3.8948 1.923 1.918 1.928 1.903 1.963 8,719,166 1.9355 -1.28%
2016-11-17 0 3.920 3.900 3.920 3.910 3.970 4,561,000 17,964,220 3.9387 1.948 1.938 1.948 1.943 1.973 9,177,963 1.9573 -1.01%
2016-11-16 0 3.960 3.950 3.960 3.930 3.980 4,918,000 19,436,880 3.9522 1.968 1.963 1.968 1.953 1.978 9,896,344 1.9640 0.25%
2016-11-15 0 3.950 3.950 3.960 3.930 3.990 5,097,000 20,157,790 3.9548 1.963 1.963 1.968 1.953 1.983 10,256,540 1.9654 0.25%
2016-11-14 0 3.940 3.960 3.970 3.850 3.960 5,088,000 19,818,670 3.8952 1.958 1.968 1.973 1.913 1.968 10,238,429 1.9357 0.51%
2016-11-11 0 3.920 3.920 3.930 3.910 3.980 5,224,000 20,557,995 3.9353 1.948 1.948 1.953 1.943 1.978 10,512,098 1.9557 -0.51%
2016-11-10 0 3.940 3.940 3.950 3.840 4.040 5,136,330 19,996,226 3.8931 1.958 1.958 1.963 1.908 2.008 10,335,682 1.9347 2.34%
2016-11-09 0 3.850 3.850 3.860 3.840 3.920 5,053,000 19,536,810 3.8664 1.913 1.913 1.918 1.908 1.948 10,168,000 1.9214 -1.28%
2016-11-08 0 3.900 3.910 3.920 3.870 3.920 5,094,000 19,793,570 3.8857 1.938 1.943 1.948 1.923 1.948 10,250,503 1.9310 0.00%
2016-11-07 0 3.900 3.890 3.900 3.870 3.930 5,312,000 20,674,760 3.8921 1.938 1.933 1.938 1.923 1.953 10,689,178 1.9342 0.00%
2016-11-04 0 3.900 3.870 3.900 3.730 3.900 5,489,000 20,934,200 3.8138 1.938 1.923 1.938 1.854 1.938 11,045,350 1.8953 4.84%
2016-11-03 0 3.720 3.710 3.720 3.710 3.730 5,082,000 18,870,820 3.7133 1.849 1.844 1.849 1.844 1.854 10,226,356 1.8453 0.27%
2016-11-02 0 3.710 3.710 3.720 3.700 3.740 5,512,800 20,494,833 3.7177 1.844 1.844 1.849 1.839 1.859 11,093,242 1.8475 -0.27%
2016-11-01 0 3.720 3.710 3.730 3.700 3.760 5,565,000 20,774,165 3.7330 1.849 1.844 1.854 1.839 1.869 11,198,282 1.8551 -1.06%
2016-10-31 0 3.760 3.760 3.770 3.720 3.800 5,477,000 20,547,300 3.7516 1.869 1.869 1.874 1.849 1.888 11,021,202 1.8643 -0.27%
2016-10-28 0 3.770 3.760 3.770 3.740 3.800 5,384,000 20,275,180 3.7658 1.874 1.869 1.874 1.859 1.888 10,834,061 1.8714 -0.53%
2016-10-27 0 3.790 3.780 3.800 3.730 3.790 5,208,000 19,565,080 3.7567 1.883 1.878 1.888 1.854 1.883 10,479,902 1.8669 0.80%
2016-10-26 0 3.760 3.760 3.770 3.730 3.770 5,077,000 19,025,404 3.7474 1.869 1.869 1.874 1.854 1.874 10,216,294 1.8623 -0.79%
2016-10-25 0 3.790 3.790 3.800 3.740 3.800 5,424,000 20,414,294 3.7637 1.883 1.883 1.888 1.859 1.888 10,914,552 1.8704 0.00%
2016-10-24 0 3.790 3.780 3.800 3.780 3.900 5,214,000 19,823,592 3.8020 1.883 1.878 1.888 1.878 1.938 10,491,975 1.8894 -2.82%
2016-10-20 0 3.900 3.900 3.910 3.840 3.920 5,065,000 19,628,895 3.8754 1.938 1.938 1.943 1.908 1.948 10,192,147 1.9259 -0.51%
2016-10-19 0 3.920 3.910 3.930 3.900 3.960 5,266,000 20,624,932 3.9166 1.948 1.943 1.953 1.938 1.968 10,596,613 1.9464 -1.01%
2016-10-18 0 3.960 3.930 3.960 3.930 3.980 5,172,000 20,373,458 3.9392 1.968 1.953 1.968 1.953 1.978 10,407,460 1.9576 0.25%
2016-10-17 0 3.950 3.950 3.980 3.900 3.980 5,533,000 21,749,730 3.9309 1.963 1.963 1.978 1.938 1.978 11,133,890 1.9535 -0.25%
2016-10-14 0 3.960 3.960 3.980 3.900 3.980 5,454,000 21,371,020 3.9184 1.968 1.968 1.978 1.938 1.978 10,974,920 1.9473 0.25%
2016-10-13 0 3.950 3.950 3.960 3.920 3.990 5,370,000 21,121,544 3.9332 1.963 1.963 1.968 1.948 1.983 10,805,890 1.9546 0.25%
2016-10-12 0 3.940 3.940 3.950 3.900 3.950 5,024,000 19,710,832 3.9233 1.958 1.958 1.963 1.938 1.963 10,109,644 1.9497 0.25%
2016-10-11 0 3.930 3.920 3.930 3.900 3.960 5,187,000 20,313,840 3.9163 1.953 1.948 1.953 1.938 1.968 10,437,644 1.9462 -0.25%
2016-10-07 0 3.940 3.930 3.940 3.860 3.950 5,592,000 21,778,709 3.8946 1.958 1.953 1.958 1.918 1.963 11,252,613 1.9354 1.29%
2016-10-06 0 3.890 3.880 3.890 3.870 3.910 3,827,000 14,883,950 3.8892 1.933 1.928 1.933 1.923 1.943 7,700,957 1.9327 0.52%
2016-10-05 0 3.870 3.860 3.870 3.830 3.900 3,789,000 14,651,630 3.8669 1.923 1.918 1.923 1.903 1.938 7,624,491 1.9217 0.00%
2016-10-04 0 3.870 3.870 3.900 3.870 3.980 3,563,000 13,971,595 3.9213 1.923 1.923 1.938 1.923 1.978 7,169,718 1.9487 -1.78%
2016-10-03 0 3.940 3.930 3.940 3.910 3.980 3,211,000 12,625,050 3.9318 1.958 1.953 1.958 1.943 1.978 6,461,399 1.9539 1.03%
2016-09-30 0 3.900 3.910 3.920 3.860 3.920 5,093,000 19,831,950 3.8940 1.938 1.943 1.948 1.918 1.948 10,248,491 1.9351 -0.26%
2016-09-29 0 3.910 3.900 3.910 3.860 3.940 4,880,000 18,948,870 3.8830 1.943 1.938 1.943 1.918 1.958 9,819,877 1.9296 -0.26%
2016-09-28 0 3.920 3.850 3.920 3.850 3.950 5,458,000 21,224,390 3.8887 1.948 1.913 1.948 1.913 1.963 10,982,969 1.9325 -0.76%
2016-09-27 0 3.950 3.950 3.960 3.910 3.990 4,969,000 19,635,040 3.9515 1.963 1.963 1.968 1.943 1.983 9,998,969 1.9637 -1.00%
2016-09-26 0 3.990 3.990 4.000 3.940 4.000 4,215,000 16,688,410 3.9593 1.983 1.983 1.988 1.958 1.988 8,481,718 1.9676 0.25%
2016-09-23 0 3.980 4.000 4.030 3.940 4.050 4,988,311 19,783,407 3.9660 1.978 1.988 2.003 1.958 2.013 10,037,828 1.9709 -0.50%
2016-09-22 0 4.000 4.020 4.030 3.920 4.030 4,230,000 16,719,390 3.9526 1.988 1.998 2.003 1.948 2.003 8,511,902 1.9642 0.76%
2016-09-21 0 3.970 3.960 3.970 3.890 4.000 4,492,000 17,730,440 3.9471 1.973 1.968 1.973 1.933 1.988 9,039,117 1.9615 0.25%
2016-09-20 0 3.960 3.950 3.960 3.900 3.990 4,307,000 16,969,260 3.9399 1.968 1.963 1.968 1.938 1.983 8,666,847 1.9580 1.02%
2016-09-19 0 3.920 3.910 3.920 3.850 3.950 5,027,000 19,663,910 3.9117 1.948 1.943 1.948 1.913 1.963 10,115,681 1.9439 2.35%
2016-09-15 0 3.830 3.820 3.840 3.770 3.900 4,545,000 17,452,470 3.8399 1.903 1.898 1.908 1.874 1.938 9,145,767 1.9083 2.41%
2016-09-14 0 3.740 3.740 3.750 3.730 3.790 4,973,000 18,613,960 3.7430 1.859 1.859 1.864 1.854 1.883 10,007,018 1.8601 0.00%
2016-09-13 0 3.740 3.730 3.740 3.720 3.840 5,143,000 19,281,580 3.7491 1.859 1.854 1.859 1.849 1.908 10,349,104 1.8631 -1.32%
2016-09-12 0 3.870 3.830 3.870 3.840 3.980 5,174,000 20,047,230 3.8746 1.883 1.864 1.883 1.869 1.937 10,631,252 1.8857 -3.73%
2016-09-09 0 4.020 4.010 4.050 4.000 4.210 3,832,000 15,577,860 4.0652 1.956 1.952 1.971 1.947 2.049 7,873,784 1.9784 -2.19%
2016-09-08 0 4.110 4.060 4.110 4.020 4.130 3,937,000 15,957,680 4.0533 2.000 1.976 2.000 1.956 2.010 8,089,532 1.9726 0.00%
2016-09-07 0 4.110 4.110 4.120 4.020 4.190 4,319,000 17,581,450 4.0707 2.000 2.000 2.005 1.956 2.039 8,874,445 1.9811 -1.67%
2016-09-06 0 4.180 4.170 4.180 4.150 4.250 3,338,000 13,992,760 4.1920 2.034 2.029 2.034 2.020 2.068 6,858,740 2.0401 -0.48%
2016-09-05 0 4.200 4.190 4.200 4.100 4.200 3,325,000 13,824,840 4.1578 2.044 2.039 2.044 1.995 2.044 6,832,028 2.0235 3.19%
2016-09-02 0 4.070 4.070 4.080 3.960 4.070 4,003,000 15,980,494 3.9921 1.981 1.981 1.986 1.927 1.981 8,225,145 1.9429 2.26%
2016-09-01 0 3.980 3.970 3.980 3.920 3.990 3,122,000 12,334,490 3.9508 1.937 1.932 1.937 1.908 1.942 6,414,915 1.9228 0.25%
2016-08-31 0 3.970 3.990 4.000 3.910 3.990 3,194,000 12,561,690 3.9329 1.932 1.942 1.947 1.903 1.942 6,562,856 1.9141 0.25%
2016-08-30 0 3.960 3.960 3.970 3.860 4.010 3,523,000 13,925,180 3.9526 1.927 1.927 1.932 1.879 1.952 7,238,868 1.9237 2.59%
2016-08-29 0 3.860 3.860 3.870 3.750 3.870 3,149,000 11,954,990 3.7964 1.879 1.879 1.883 1.825 1.883 6,470,393 1.8476 1.58%
2016-08-26 0 3.800 3.800 3.810 3.740 3.810 3,418,000 12,877,985 3.7677 1.849 1.849 1.854 1.820 1.854 7,023,119 1.8337 0.53%
2016-08-25 0 3.780 3.750 3.780 3.730 3.780 3,333,000 12,508,540 3.7529 1.840 1.825 1.840 1.815 1.840 6,848,466 1.8265 0.27%
2016-08-24 0 3.770 3.750 3.770 3.700 3.770 3,104,000 11,610,300 3.7404 1.835 1.825 1.835 1.801 1.835 6,377,929 1.8204 1.07%
2016-08-23 0 3.730 3.720 3.760 3.720 3.790 3,066,000 11,482,760 3.7452 1.815 1.810 1.830 1.810 1.845 6,299,849 1.8227 -1.32%
2016-08-22 0 3.780 3.750 3.780 3.730 3.800 3,086,000 11,615,730 3.7640 1.840 1.825 1.840 1.815 1.849 6,340,944 1.8319 -0.53%
2016-08-19 0 3.800 3.800 3.810 3.710 3.810 3,115,000 11,674,110 3.7477 1.849 1.849 1.854 1.806 1.854 6,400,532 1.8239 2.43%
2016-08-18 0 3.710 3.680 3.720 3.480 3.740 2,890,000 10,661,550 3.6891 1.806 1.791 1.810 1.694 1.820 5,938,214 1.7954 1.37%
2016-08-17 0 3.660 3.650 3.670 3.650 3.690 2,799,000 10,255,730 3.6641 1.781 1.776 1.786 1.776 1.796 5,751,232 1.7832 -0.27%
2016-08-16 0 3.670 3.650 3.670 3.650 3.700 3,198,000 11,733,060 3.6689 1.786 1.776 1.786 1.776 1.801 6,571,075 1.7856 0.00%
2016-08-15 0 3.670 3.660 3.670 3.660 3.690 2,536,000 9,317,450 3.6741 1.786 1.781 1.786 1.781 1.796 5,210,834 1.7881 -0.81%
2016-08-12 0 3.700 3.670 3.700 3.630 3.700 3,980,000 14,531,160 3.6510 1.801 1.786 1.801 1.767 1.801 8,177,886 1.7769 0.82%
2016-08-11 0 3.670 3.650 3.670 3.600 3.720 4,198,000 15,381,090 3.6639 1.786 1.776 1.786 1.752 1.810 8,625,821 1.7831 -0.27%
2016-08-10 0 3.680 3.680 3.690 3.680 3.740 2,790,000 10,297,830 3.6910 1.791 1.791 1.796 1.791 1.820 5,732,739 1.7963 -0.81%
2016-08-09 0 3.710 3.700 3.720 3.700 3.750 2,279,000 8,492,620 3.7265 1.806 1.801 1.810 1.801 1.825 4,682,765 1.8136 -0.27%
2016-08-08 0 3.720 3.710 3.720 3.710 3.760 2,730,000 10,206,830 3.7388 1.810 1.806 1.810 1.806 1.830 5,609,455 1.8196 -0.80%
2016-08-05 0 3.750 3.690 3.750 3.660 3.760 2,310,000 8,512,690 3.6851 1.825 1.796 1.825 1.781 1.830 4,746,462 1.7935 1.35%
2016-08-04 0 3.700 3.680 3.700 3.680 3.710 2,369,000 8,733,230 3.6865 1.801 1.791 1.801 1.791 1.806 4,867,692 1.7941 0.82%
2016-08-03 0 3.670 3.650 3.670 3.640 3.700 2,742,193 10,082,890 3.6769 1.786 1.776 1.786 1.772 1.801 5,634,508 1.7895 0.00%
2016-08-01 0 3.670 3.670 3.690 3.670 3.710 2,293,000 8,451,990 3.6860 1.786 1.786 1.796 1.786 1.806 4,711,531 1.7939 -0.54%
2016-07-29 0 3.690 3.690 3.700 3.670 3.740 3,385,000 12,483,870 3.6880 1.796 1.796 1.801 1.786 1.820 6,955,313 1.7949 0.27%
2016-07-28 0 3.680 3.670 3.680 3.670 3.730 2,366,000 8,727,510 3.6887 1.791 1.786 1.791 1.786 1.815 4,861,527 1.7952 -0.81%
2016-07-27 0 3.710 3.680 3.710 3.660 3.720 2,055,000 7,575,100 3.6862 1.806 1.791 1.806 1.781 1.810 4,222,502 1.7940 1.09%
2016-07-26 0 3.670 3.660 3.670 3.670 3.720 1,579,000 5,822,040 3.6872 1.786 1.781 1.786 1.786 1.810 3,244,443 1.7945 -1.08%
2016-07-25 0 3.710 3.680 3.720 3.670 3.760 1,569,000 5,795,160 3.6935 1.806 1.791 1.810 1.786 1.830 3,223,895 1.7976 0.27%
2016-07-22 0 3.700 3.670 3.710 3.570 3.710 2,430,000 8,864,390 3.6479 1.801 1.786 1.806 1.737 1.806 4,993,031 1.7754 0.27%
2016-07-21 0 3.690 3.650 3.690 3.640 3.720 2,879,000 10,623,610 3.6900 1.796 1.776 1.796 1.772 1.810 5,915,612 1.7959 -0.54%
2016-07-20 0 3.710 3.690 3.730 3.650 3.730 2,279,000 8,447,100 3.7065 1.806 1.796 1.815 1.776 1.815 4,682,765 1.8039 0.82%
2016-07-19 0 3.680 3.670 3.680 3.650 3.710 2,053,000 7,563,330 3.6840 1.791 1.786 1.791 1.776 1.806 4,218,392 1.7929 -1.08%
2016-07-18 0 3.720 3.690 3.720 3.670 3.740 1,231,000 4,570,440 3.7128 1.810 1.796 1.810 1.786 1.820 2,529,391 1.8069 0.00%
2016-07-15 0 3.720 3.710 3.720 3.710 3.780 2,997,000 11,157,680 3.7229 1.810 1.806 1.810 1.806 1.840 6,158,072 1.8119 -1.59%
2016-07-14 0 3.780 3.760 3.780 3.730 3.790 1,827,000 6,822,345 3.7342 1.840 1.830 1.840 1.815 1.845 3,754,020 1.8173 -0.26%
2016-07-13 0 3.790 3.750 3.790 3.760 3.840 1,641,193 6,119,960 3.7290 1.845 1.825 1.845 1.830 1.869 3,372,234 1.8148 -1.04%
2016-07-12 0 3.830 3.810 3.830 3.770 3.830 1,929,000 7,280,840 3.7744 1.864 1.854 1.864 1.835 1.864 3,963,604 1.8369 0.00%
2016-07-11 0 3.830 3.790 3.830 3.750 3.830 1,535,000 5,808,910 3.7843 1.864 1.845 1.864 1.825 1.864 3,154,034 1.8417 1.86%
2016-07-08 0 3.760 3.730 3.760 3.700 3.760 1,578,000 5,876,390 3.7239 1.830 1.815 1.830 1.801 1.830 3,242,388 1.8124 0.27%
2016-07-07 0 3.750 3.740 3.750 3.710 3.800 1,114,000 4,176,160 3.7488 1.825 1.820 1.825 1.806 1.849 2,288,986 1.8245 -1.06%
2016-07-06 0 3.790 3.790 3.800 3.730 3.810 1,108,000 4,174,743 3.7678 1.845 1.845 1.849 1.815 1.854 2,276,658 1.8337 -0.52%
2016-07-05 0 3.810 3.790 3.810 3.780 3.860 923,000 3,512,510 3.8055 1.854 1.845 1.854 1.840 1.879 1,896,530 1.8521 0.26%
2016-07-04 0 3.800 3.790 3.800 3.760 3.860 874,000 3,326,699 3.8063 1.849 1.845 1.849 1.830 1.879 1,795,847 1.8524 -1.55%
2016-06-30 0 3.860 3.860 3.880 3.710 3.880 2,010,000 7,573,010 3.7677 1.879 1.879 1.888 1.806 1.888 4,130,038 1.8336 3.76%
2016-06-29 0 3.720 3.700 3.730 3.600 3.740 1,448,000 5,326,170 3.6783 1.810 1.801 1.815 1.752 1.820 2,975,271 1.7901 3.05%
2016-06-28 0 3.610 3.610 3.620 3.580 3.650 463,000 1,671,940 3.6111 1.757 1.757 1.762 1.742 1.776 951,347 1.7574 -0.82%
2016-06-27 0 3.640 3.610 3.640 3.610 3.700 641,000 2,338,420 3.6481 1.772 1.757 1.772 1.757 1.801 1,317,092 1.7754 -1.09%
2016-06-24 0 3.680 3.660 3.670 3.650 3.800 2,508,954 9,297,705 3.7058 1.791 1.781 1.786 1.776 1.849 5,155,261 1.8035 -1.34%
2016-06-23 0 3.730 3.720 3.740 3.700 3.820 1,838,000 6,868,660 3.7370 1.815 1.810 1.820 1.801 1.859 3,776,622 1.8187 -1.58%
2016-06-22 0 3.790 3.790 3.800 3.760 3.850 966,000 3,659,880 3.7887 1.845 1.845 1.849 1.830 1.874 1,984,884 1.8439 -0.79%
2016-06-21 0 3.820 3.810 3.820 3.780 3.900 1,995,000 7,598,660 3.8089 1.859 1.854 1.859 1.840 1.898 4,099,217 1.8537 0.26%
2016-06-20 0 3.810 3.780 3.820 3.780 3.940 2,298,000 8,783,640 3.8223 1.854 1.840 1.859 1.840 1.918 4,721,805 1.8602 -2.81%
2016-06-17 0 3.920 3.870 3.950 3.850 3.980 1,913,000 7,485,070 3.9127 1.908 1.883 1.922 1.874 1.937 3,930,728 1.9042 0.51%
2016-06-16 0 3.900 3.830 3.930 3.820 3.980 2,986,000 11,630,010 3.8948 1.898 1.864 1.913 1.859 1.937 6,135,469 1.8955 -2.26%
2016-06-15 0 3.990 3.950 3.990 3.910 3.990 2,266,000 8,926,090 3.9391 1.942 1.922 1.942 1.903 1.942 4,656,053 1.9171 0.00%
2016-06-14 0 3.990 3.950 3.990 3.920 4.000 2,259,000 8,915,700 3.9467 1.942 1.922 1.942 1.908 1.947 4,641,670 1.9208 0.76%
2016-06-13 0 3.960 3.930 3.960 3.930 4.000 1,995,000 7,903,354 3.9616 1.927 1.913 1.927 1.913 1.947 4,099,217 1.9280 -0.50%
2016-06-10 0 3.980 3.960 3.990 3.910 3.990 2,031,000 8,052,950 3.9650 1.937 1.927 1.942 1.903 1.942 4,173,188 1.9297 1.27%
2016-06-08 0 3.930 3.910 3.930 3.860 3.970 2,333,000 9,046,450 3.8776 1.913 1.903 1.913 1.879 1.932 4,793,721 1.8871 1.03%
2016-06-07 0 3.890 3.870 3.890 3.860 3.910 2,218,000 8,638,760 3.8948 1.893 1.883 1.893 1.879 1.903 4,557,425 1.8955 -0.26%
2016-06-06 0 3.900 3.890 3.900 3.890 3.950 2,752,000 10,761,170 3.9103 1.898 1.893 1.898 1.893 1.922 5,654,659 1.9031 -1.02%
2016-06-03 0 3.940 3.920 3.940 3.910 3.970 2,273,000 8,931,915 3.9296 1.918 1.908 1.918 1.903 1.932 4,670,436 1.9124 0.25%
2016-06-02 0 3.930 3.930 3.940 3.900 3.980 2,429,000 9,547,900 3.9308 1.913 1.913 1.918 1.898 1.937 4,990,976 1.9130 0.51%
2016-06-01 0 3.910 3.900 3.910 3.840 3.970 2,323,000 9,043,380 3.8930 1.903 1.898 1.903 1.869 1.932 4,773,173 1.8946 -1.01%
2016-05-31 0 3.950 3.940 3.950 3.920 3.990 2,591,000 10,205,920 3.9390 1.922 1.918 1.922 1.908 1.942 5,323,845 1.9170 -0.25%
2016-05-30 0 3.960 3.940 3.960 3.910 3.980 2,455,000 9,655,760 3.9331 1.927 1.918 1.927 1.903 1.937 5,044,400 1.9142 0.25%
2016-05-27 0 3.950 3.930 3.950 3.920 3.980 2,780,000 10,985,350 3.9516 1.922 1.913 1.922 1.908 1.937 5,712,192 1.9231 0.00%
2016-05-26 0 3.950 3.940 3.950 3.930 4.020 2,388,000 9,439,260 3.9528 1.922 1.918 1.922 1.913 1.956 4,906,732 1.9237 -0.75%
2016-05-25 0 3.980 3.970 3.990 3.930 4.050 2,095,000 8,344,620 3.9831 1.937 1.932 1.942 1.913 1.971 4,304,691 1.9385 0.76%
2016-05-24 0 4.150 4.150 4.180 3.980 4.180 2,290,000 9,211,000 4.0223 1.922 1.922 1.936 1.844 1.936 4,943,613 1.8632 3.75%
2016-05-23 0 4.000 3.990 4.000 3.960 4.080 1,299,000 5,193,160 3.9978 1.853 1.848 1.853 1.834 1.890 2,804,259 1.8519 -0.25%
2016-05-20 0 4.010 4.000 4.020 3.990 4.060 1,038,000 4,171,120 4.0184 1.858 1.853 1.862 1.848 1.881 2,240,817 1.8614 0.50%
2016-05-19 0 3.990 3.980 3.990 3.970 4.050 1,523,000 6,084,140 3.9948 1.848 1.844 1.848 1.839 1.876 3,287,827 1.8505 -1.24%
2016-05-18 0 4.040 4.010 4.040 3.970 4.040 1,178,000 4,716,620 4.0039 1.871 1.858 1.871 1.839 1.871 2,543,046 1.8547 0.00%
2016-05-17 0 4.040 4.020 4.040 3.920 4.050 1,567,000 6,260,460 3.9952 1.871 1.862 1.871 1.816 1.876 3,382,813 1.8507 2.28%
2016-05-16 0 3.950 3.940 3.950 3.920 3.990 1,339,000 5,291,720 3.9520 1.830 1.825 1.830 1.816 1.848 2,890,610 1.8307 0.51%
2016-05-13 0 3.930 3.920 3.930 3.900 3.960 1,366,000 5,395,940 3.9502 1.820 1.816 1.820 1.807 1.834 2,948,898 1.8298 0.77%
2016-05-12 0 3.900 3.900 3.910 3.880 4.050 2,145,000 8,397,710 3.9150 1.807 1.807 1.811 1.797 1.876 4,630,590 1.8135 -1.76%
2016-05-11 0 3.970 3.960 3.970 3.960 4.070 1,414,000 5,652,460 3.9975 1.839 1.834 1.839 1.834 1.885 3,052,519 1.8517 -1.00%
2016-05-10 0 4.010 4.000 4.010 3.880 4.130 3,195,000 12,867,400 4.0274 1.858 1.853 1.858 1.797 1.913 6,897,312 1.8656 -2.67%
2016-05-09 0 4.120 4.110 4.150 4.100 4.210 3,030,000 12,536,790 4.1376 1.908 1.904 1.922 1.899 1.950 6,541,113 1.9166 -1.67%
2016-05-06 0 4.190 4.190 4.200 4.150 4.250 2,057,000 8,591,020 4.1765 1.941 1.941 1.946 1.922 1.969 4,440,617 1.9346 0.00%
2016-05-05 0 4.190 4.190 4.200 4.150 4.250 2,264,000 9,480,505 4.1875 1.941 1.941 1.946 1.922 1.969 4,887,485 1.9398 -0.48%
2016-05-04 0 4.210 4.200 4.210 4.150 4.300 2,462,000 10,385,970 4.2185 1.950 1.946 1.950 1.922 1.992 5,314,924 1.9541 -1.41%
2016-05-03 0 4.270 4.250 4.270 4.180 4.300 3,240,000 13,697,270 4.2276 1.978 1.969 1.978 1.936 1.992 6,994,457 1.9583 2.40%
2016-04-29 0 4.170 4.180 4.190 4.010 4.190 4,463,000 18,455,830 4.1353 1.932 1.936 1.941 1.858 1.941 9,634,649 1.9156 3.99%
2016-04-28 0 4.010 3.990 4.000 3.900 4.010 4,214,000 16,697,975 3.9625 1.858 1.848 1.853 1.807 1.858 9,097,112 1.8355 2.04%
2016-04-27 0 3.930 3.920 3.930 3.840 3.930 3,832,000 14,907,140 3.8902 1.820 1.816 1.820 1.779 1.820 8,272,457 1.8020 2.34%
2016-04-26 0 3.840 3.830 3.840 3.700 3.840 3,249,000 12,290,600 3.7829 1.779 1.774 1.779 1.714 1.779 7,013,886 1.7523 3.78%
2016-04-25 0 3.700 3.710 3.720 3.660 3.760 2,029,000 7,480,290 3.6867 1.714 1.719 1.723 1.695 1.742 4,380,171 1.7078 0.27%
2016-04-22 0 3.690 3.680 3.700 3.640 3.700 2,069,000 7,589,020 3.6680 1.709 1.705 1.714 1.686 1.714 4,466,522 1.6991 0.00%
2016-04-21 0 3.690 3.670 3.690 3.650 3.690 2,025,000 7,419,080 3.6637 1.709 1.700 1.709 1.691 1.709 4,371,536 1.6971 0.54%
2016-04-20 0 3.670 3.660 3.670 3.630 3.730 1,418,000 5,202,325 3.6688 1.700 1.695 1.700 1.682 1.728 3,061,154 1.6995 0.27%
2016-04-19 0 3.660 3.650 3.660 3.630 3.690 1,541,000 5,642,990 3.6619 1.695 1.691 1.695 1.682 1.709 3,326,685 1.6963 0.27%
2016-04-18 0 3.650 3.640 3.650 3.640 3.700 1,674,000 6,117,840 3.6546 1.691 1.686 1.691 1.686 1.714 3,613,803 1.6929 -0.82%
2016-04-15 0 3.680 3.680 3.690 3.650 3.700 2,079,000 7,629,840 3.6700 1.705 1.705 1.709 1.691 1.714 4,488,110 1.7000 0.00%
2016-04-14 0 3.680 3.680 3.700 3.650 3.750 2,307,000 8,498,170 3.6836 1.705 1.705 1.714 1.691 1.737 4,980,312 1.7064 -0.81%
2016-04-13 0 3.710 3.670 3.710 3.650 3.760 4,699,000 17,340,900 3.6903 1.719 1.700 1.719 1.691 1.742 10,144,121 1.7095 0.27%
2016-04-12 0 3.700 3.690 3.700 3.660 3.710 3,110,000 11,473,390 3.6892 1.714 1.709 1.714 1.695 1.719 6,713,815 1.7089 0.00%
2016-04-11 0 3.700 3.690 3.700 3.620 3.750 1,796,000 6,566,160 3.6560 1.714 1.709 1.714 1.677 1.737 3,877,174 1.6935 1.37%
2016-04-08 0 3.650 3.630 3.650 3.620 3.700 2,162,000 7,882,070 3.6457 1.691 1.682 1.691 1.677 1.714 4,667,289 1.6888 -0.82%
2016-04-07 0 3.680 3.670 3.680 3.670 3.720 2,016,000 7,421,640 3.6814 1.705 1.700 1.705 1.700 1.723 4,352,107 1.7053 -1.08%
2016-04-06 0 3.720 3.710 3.720 3.660 3.720 3,359,000 12,455,220 3.7080 1.723 1.719 1.723 1.695 1.723 7,251,352 1.7176 0.54%
2016-04-05 0 3.700 3.690 3.710 3.640 3.750 3,513,000 13,024,310 3.7075 1.714 1.709 1.719 1.686 1.737 7,583,805 1.7174 -0.54%
2016-04-01 0 3.720 3.710 3.720 3.680 3.750 3,355,000 12,461,185 3.7142 1.723 1.719 1.723 1.705 1.737 7,242,717 1.7205 0.27%
2016-03-31 0 3.710 3.700 3.710 3.680 3.780 1,702,000 6,316,100 3.7110 1.719 1.714 1.719 1.705 1.751 3,674,249 1.7190 -1.85%
2016-03-30 0 3.780 3.780 3.790 3.700 3.880 5,067,000 18,951,405 3.7402 1.751 1.751 1.756 1.714 1.797 10,938,554 1.7325 0.00%
2016-03-29 0 3.780 3.740 3.790 3.700 3.920 6,493,000 24,660,300 3.7980 1.751 1.732 1.756 1.714 1.816 14,016,978 1.7593 -0.53%
2016-03-24 0 3.800 3.770 3.810 3.530 3.880 7,623,000 27,938,620 3.6650 1.760 1.746 1.765 1.635 1.797 16,456,403 1.6977 6.44%
2016-03-23 0 3.570 3.540 3.580 3.470 3.600 5,636,000 19,968,090 3.5430 1.654 1.640 1.658 1.607 1.668 12,166,901 1.6412 2.29%
2016-03-22 0 3.490 3.470 3.480 3.310 3.490 4,020,000 13,635,340 3.3919 1.617 1.607 1.612 1.533 1.617 8,678,308 1.5712 6.08%
2016-03-21 0 3.290 3.290 3.300 3.180 3.300 2,641,000 8,543,130 3.2348 1.524 1.524 1.529 1.473 1.529 5,701,346 1.4984 3.46%
2016-03-18 0 3.180 3.170 3.180 3.010 3.280 4,482,000 14,012,050 3.1263 1.473 1.468 1.473 1.394 1.519 9,675,666 1.4482 2.91%
2016-03-17 0 3.090 3.060 3.090 2.990 3.110 3,027,000 9,196,230 3.0381 1.431 1.417 1.431 1.385 1.441 6,534,636 1.4073 1.98%
2016-03-16 0 3.030 3.030 3.080 3.020 3.180 2,643,000 8,097,520 3.0638 1.404 1.404 1.427 1.399 1.473 5,705,664 1.4192 -0.33%
2016-03-15 0 3.040 3.020 3.040 2.950 3.150 6,627,000 20,044,540 3.0247 1.408 1.399 1.408 1.367 1.459 14,306,255 1.4011 3.05%
2016-03-14 0 2.950 2.940 2.960 2.860 3.000 3,266,000 9,525,935 2.9167 1.367 1.362 1.371 1.325 1.390 7,050,585 1.3511 5.36%
2016-03-11 0 2.800 2.800 2.810 2.710 2.850 3,104,000 8,542,620 2.7521 1.297 1.297 1.302 1.255 1.320 6,700,863 1.2749 2.94%
2016-03-10 0 2.720 2.710 2.730 2.670 2.800 3,042,000 8,252,590 2.7129 1.260 1.255 1.265 1.237 1.297 6,567,018 1.2567 1.12%
2016-03-09 0 2.690 2.670 2.690 2.580 2.700 2,455,000 6,461,760 2.6321 1.246 1.237 1.246 1.195 1.251 5,299,812 1.2192 2.28%
2016-03-08 0 2.630 2.590 2.630 2.520 2.640 2,664,000 6,922,330 2.5985 1.218 1.200 1.218 1.167 1.223 5,750,998 1.2037 3.14%
2016-03-07 0 2.550 2.550 2.580 2.540 2.610 2,522,000 6,475,720 2.5677 1.181 1.181 1.195 1.177 1.209 5,444,451 1.1894 0.79%
2016-03-04 0 2.530 2.480 2.520 2.460 2.550 2,941,000 7,327,240 2.4914 1.172 1.149 1.167 1.140 1.181 6,348,981 1.1541 1.61%
2016-03-03 0 2.490 2.450 2.490 2.430 2.500 2,255,100 5,564,717 2.4676 1.153 1.135 1.153 1.126 1.158 4,868,272 1.1431 0.81%
2016-03-02 0 2.470 2.420 2.500 2.330 2.490 2,831,000 6,679,088 2.3593 1.144 1.121 1.158 1.079 1.153 6,111,515 1.0929 3.35%
2016-03-01 0 2.390 2.260 2.400 2.260 2.410 2,318,000 5,436,240 2.3452 1.107 1.047 1.112 1.047 1.116 5,004,059 1.0864 1.27%
2016-02-29 0 2.360 2.320 2.370 2.280 2.420 2,511,000 5,845,880 2.3281 1.093 1.075 1.098 1.056 1.121 5,420,704 1.0784 -1.67%
2016-02-26 0 2.400 2.380 2.440 2.380 2.480 2,167,000 5,240,616 2.4184 1.112 1.102 1.130 1.102 1.149 4,678,083 1.1202 -2.04%
2016-02-25 0 2.450 2.400 2.480 2.380 2.560 1,844,000 4,533,180 2.4583 1.135 1.112 1.149 1.102 1.186 3,980,796 1.1388 -3.54%
2016-02-24 0 2.540 2.510 2.540 2.450 2.670 2,502,000 6,463,430 2.5833 1.177 1.163 1.177 1.135 1.237 5,401,275 1.1966 -4.51%
2016-02-23 0 2.660 2.650 2.670 2.600 2.700 2,444,000 6,463,895 2.6448 1.232 1.228 1.237 1.204 1.251 5,276,066 1.2251 -1.48%
2016-02-22 0 2.700 2.690 2.700 2.550 2.700 1,473,000 3,833,990 2.6028 1.251 1.246 1.251 1.181 1.251 3,179,887 1.2057 5.06%
2016-02-19 0 2.570 2.560 2.590 2.560 2.720 1,521,000 4,006,430 2.6341 1.190 1.186 1.200 1.186 1.260 3,283,509 1.2202 -2.65%
2016-02-18 0 2.640 2.640 2.680 2.610 2.740 1,921,000 5,145,190 2.6784 1.223 1.223 1.241 1.209 1.269 4,147,022 1.2407 -2.22%
2016-02-17 0 2.700 2.650 2.700 2.600 2.710 1,932,000 5,136,840 2.6588 1.251 1.228 1.251 1.204 1.255 4,170,769 1.2316 0.37%
2016-02-16 0 2.690 2.610 2.690 2.580 2.720 1,732,000 4,596,030 2.6536 1.246 1.209 1.246 1.195 1.260 3,739,012 1.2292 1.89%
2016-02-15 0 2.640 2.570 2.640 2.480 2.640 1,908,000 4,843,580 2.5386 1.223 1.190 1.223 1.149 1.223 4,118,958 1.1759 4.76%
2016-02-12 0 2.520 2.480 2.520 2.450 2.540 1,279,000 3,203,980 2.5051 1.167 1.149 1.167 1.135 1.177 2,761,083 1.1604 -1.95%
2016-02-11 0 2.570 2.460 2.590 2.360 2.570 1,626,000 3,955,640 2.4327 1.190 1.140 1.200 1.093 1.190 3,510,181 1.1269 3.21%
2016-02-05 0 2.490 2.490 2.510 2.410 2.520 1,554,000 3,839,920 2.4710 1.153 1.153 1.163 1.116 1.167 3,354,749 1.1446 0.40%
2016-02-04 0 2.480 2.480 2.490 2.430 2.520 1,752,000 4,315,580 2.4632 1.149 1.149 1.153 1.126 1.167 3,782,188 1.1410 1.64%
2016-02-03 0 2.440 2.400 2.440 2.410 2.500 1,509,000 3,678,150 2.4375 1.130 1.112 1.130 1.116 1.158 3,257,604 1.1291 -2.01%
2016-02-02 0 2.490 2.450 2.490 2.430 2.530 1,933,000 4,727,160 2.4455 1.153 1.135 1.153 1.126 1.172 4,172,928 1.1328 0.81%
2016-02-01 0 2.470 2.470 2.480 2.280 2.590 3,270,000 7,879,850 2.4097 1.144 1.144 1.149 1.056 1.200 7,059,221 1.1162 -2.76%
2016-01-29 0 2.540 2.530 2.540 2.500 2.560 1,714,000 4,355,050 2.5409 1.177 1.172 1.177 1.158 1.186 3,700,154 1.1770 2.42%
2016-01-28 0 2.480 2.470 2.480 2.410 2.480 1,856,000 4,533,010 2.4424 1.149 1.144 1.149 1.116 1.149 4,006,701 1.1314 2.06%
2016-01-27 0 2.430 2.400 2.440 2.380 2.470 2,441,000 5,898,060 2.4162 1.126 1.112 1.130 1.102 1.144 5,269,589 1.1193 0.00%
2016-01-26 0 2.430 2.420 2.430 2.370 2.480 1,802,000 4,370,160 2.4252 1.126 1.121 1.126 1.098 1.149 3,890,127 1.1234 -0.82%
2016-01-25 0 2.450 2.400 2.450 2.400 2.490 2,228,000 5,432,610 2.4383 1.135 1.112 1.135 1.112 1.153 4,809,769 1.1295 1.66%
2016-01-22 0 2.410 2.410 2.440 2.350 2.480 1,578,000 3,796,830 2.4061 1.116 1.116 1.130 1.089 1.149 3,406,560 1.1146 2.55%
2016-01-21 0 2.350 2.350 2.360 2.350 2.460 2,156,000 5,216,640 2.4196 1.089 1.089 1.093 1.089 1.140 4,654,336 1.1208 -4.08%
2016-01-20 0 2.450 2.420 2.450 2.410 2.490 1,646,000 4,026,980 2.4465 1.135 1.121 1.135 1.116 1.153 3,553,357 1.1333 -1.61%
2016-01-19 0 2.490 2.480 2.490 2.450 2.570 1,556,000 3,909,000 2.5122 1.153 1.149 1.153 1.135 1.190 3,359,066 1.1637 -0.80%
2016-01-18 0 2.510 2.470 2.520 2.390 2.540 1,711,000 4,207,130 2.4589 1.163 1.144 1.167 1.107 1.177 3,693,678 1.1390 1.21%
2016-01-15 0 2.480 2.430 2.490 2.420 2.500 1,618,000 3,990,400 2.4663 1.149 1.126 1.153 1.121 1.158 3,492,911 1.1424 0.00%
2016-01-14 0 2.480 2.470 2.480 2.420 2.480 1,588,000 3,892,470 2.4512 1.149 1.144 1.149 1.121 1.149 3,428,147 1.1354 0.00%
2016-01-13 0 2.480 2.440 2.480 2.390 2.510 1,736,000 4,264,390 2.4564 1.149 1.130 1.149 1.107 1.163 3,747,647 1.1379 2.90%
2016-01-12 0 2.410 2.400 2.430 2.410 2.550 1,995,000 4,925,550 2.4689 1.116 1.112 1.126 1.116 1.181 4,306,772 1.1437 -3.21%
2016-01-11 0 2.490 2.460 2.530 2.450 2.550 2,689,000 6,721,935 2.4998 1.153 1.140 1.172 1.135 1.181 5,804,968 1.1580 -3.11%
2016-01-08 0 2.570 2.570 2.580 2.510 2.580 1,969,000 5,026,110 2.5526 1.190 1.190 1.195 1.163 1.195 4,250,644 1.1824 2.80%
2016-01-07 0 2.500 2.500 2.560 2.470 2.600 3,386,000 8,518,320 2.5157 1.158 1.158 1.186 1.144 1.204 7,309,639 1.1654 -4.58%
2016-01-06 0 2.620 2.610 2.640 2.610 2.680 1,557,000 4,094,120 2.6295 1.214 1.209 1.223 1.209 1.241 3,361,225 1.2180 -2.24%
2016-01-05 0 2.680 2.630 2.690 2.580 2.740 2,249,000 5,955,910 2.6482 1.241 1.218 1.246 1.195 1.269 4,855,103 1.2267 -1.47%
2016-01-04 0 2.720 2.630 2.720 2.500 2.770 2,114,000 5,634,520 2.6653 1.260 1.218 1.260 1.158 1.283 4,563,667 1.2346 0.74%
2015-12-31 0 2.700 2.690 2.750 2.690 2.750 1,141,000 3,113,340 2.7286 1.251 1.246 1.274 1.246 1.274 2,463,171 1.2640 -1.10%
2015-12-30 0 2.730 2.680 2.730 2.680 2.810 1,979,000 5,403,660 2.7305 1.265 1.241 1.265 1.241 1.302 4,272,232 1.2648 -1.44%
2015-12-29 0 2.770 2.760 2.780 2.740 2.850 1,640,000 4,566,340 2.7844 1.283 1.278 1.288 1.269 1.320 3,540,404 1.2898 -1.07%
2015-12-28 0 2.800 2.780 2.880 2.760 2.980 2,451,000 6,973,840 2.8453 1.297 1.288 1.334 1.278 1.380 5,291,177 1.3180 1.08%
2015-12-24 0 2.770 2.770 2.850 2.760 2.890 1,253,000 3,571,760 2.8506 1.283 1.283 1.320 1.278 1.339 2,704,955 1.3205 -3.15%
2015-12-23 0 2.860 2.850 2.860 2.740 2.860 2,100,000 5,899,530 2.8093 1.325 1.320 1.325 1.269 1.325 4,533,444 1.3013 1.78%
2015-12-22 0 2.810 2.800 2.810 2.790 2.820 1,539,000 4,324,790 2.8101 1.302 1.297 1.302 1.292 1.306 3,322,367 1.3017 0.72%
2015-12-21 0 2.790 2.790 2.800 2.670 2.930 2,195,000 6,175,580 2.8135 1.292 1.292 1.297 1.237 1.357 4,738,529 1.3033 5.28%
2015-12-18 0 2.650 2.650 2.680 2.650 2.740 1,455,000 3,914,290 2.6902 1.228 1.228 1.241 1.228 1.269 3,141,029 1.2462 -1.49%
2015-12-17 0 2.690 2.690 2.700 2.600 2.760 2,082,000 5,581,280 2.6807 1.246 1.246 1.251 1.204 1.278 4,494,586 1.2418 3.46%
2015-12-16 0 2.600 2.600 2.640 2.600 2.680 1,678,000 4,431,110 2.6407 1.204 1.204 1.223 1.204 1.241 3,622,438 1.2232 -0.38%
2015-12-15 0 2.610 2.600 2.620 2.570 2.670 1,637,000 4,309,290 2.6324 1.209 1.204 1.214 1.190 1.237 3,533,928 1.2194 1.16%
2015-12-14 0 2.580 2.550 2.580 2.420 2.580 2,001,000 5,073,450 2.5355 1.195 1.181 1.195 1.121 1.195 4,319,725 1.1745 0.00%
2015-12-11 0 2.580 2.580 2.610 2.540 2.650 1,260,000 3,275,900 2.5999 1.195 1.195 1.209 1.177 1.228 2,720,067 1.2043 1.57%
2015-12-10 0 2.540 2.530 2.570 2.530 2.680 1,933,000 5,084,650 2.6304 1.177 1.172 1.190 1.172 1.241 4,172,928 1.2185 -2.68%
2015-12-09 0 2.610 2.610 2.670 2.600 2.700 2,041,000 5,430,180 2.6605 1.209 1.209 1.237 1.204 1.251 4,406,076 1.2324 0.77%
2015-12-08 0 2.590 2.590 2.670 2.570 2.850 2,635,000 7,204,030 2.7340 1.200 1.200 1.237 1.190 1.320 5,688,393 1.2664 -7.17%
2015-12-07 0 2.790 2.770 2.800 2.620 2.900 4,775,000 13,326,150 2.7908 1.292 1.283 1.297 1.214 1.343 10,308,189 1.2928 7.31%
2015-12-04 0 2.600 2.600 2.610 2.390 2.700 3,067,000 7,696,670 2.5095 1.204 1.204 1.209 1.107 1.251 6,620,988 1.1625 4.84%
2015-12-03 0 2.480 2.470 2.500 2.460 2.520 1,801,000 4,485,410 2.4905 1.149 1.144 1.158 1.140 1.167 3,887,968 1.1537 -0.80%
2015-12-02 0 2.500 2.470 2.500 2.400 2.510 1,723,000 4,243,890 2.4631 1.158 1.144 1.158 1.112 1.163 3,719,583 1.1410 1.63%
2015-12-01 0 2.460 2.440 2.470 2.360 2.470 1,675,000 4,062,600 2.4254 1.140 1.130 1.144 1.093 1.144 3,615,962 1.1235 0.00%
2015-11-30 0 2.460 2.440 2.470 2.390 2.500 2,026,000 4,985,490 2.4608 1.140 1.130 1.144 1.107 1.158 4,373,694 1.1399 -0.81%
2015-11-27 0 2.480 2.460 2.480 2.460 2.520 1,773,000 4,411,340 2.4881 1.149 1.140 1.149 1.140 1.167 3,827,522 1.1525 -1.59%
2015-11-26 0 2.520 2.520 2.540 2.450 2.520 1,684,000 4,187,600 2.4867 1.167 1.167 1.177 1.135 1.167 3,635,391 1.1519 2.86%
2015-11-25 0 2.450 2.450 2.470 2.440 2.470 1,707,000 4,197,390 2.4589 1.135 1.135 1.144 1.130 1.144 3,685,043 1.1390 -0.81%
2015-11-24 0 2.470 2.470 2.490 2.460 2.580 1,324,000 3,367,090 2.5431 1.144 1.144 1.153 1.140 1.195 2,858,229 1.1780 -3.52%
2015-11-23 0 2.560 2.540 2.560 2.450 2.560 2,149,000 5,413,250 2.5190 1.186 1.177 1.186 1.135 1.186 4,639,225 1.1668 2.40%
2015-11-20 0 2.500 2.440 2.520 2.280 2.530 2,925,000 7,037,290 2.4059 1.158 1.130 1.167 1.056 1.172 6,314,440 1.1145 7.76%
2015-11-19 0 2.320 2.320 2.330 2.300 2.410 2,770,000 6,468,520 2.3352 1.075 1.075 1.079 1.065 1.116 5,979,829 1.0817 -2.52%
2015-11-18 0 2.380 2.320 2.390 2.300 2.420 2,382,000 5,683,220 2.3859 1.102 1.075 1.107 1.065 1.121 5,142,221 1.1052 -0.83%
2015-11-17 0 2.400 2.390 2.400 2.340 2.430 2,405,000 5,733,990 2.3842 1.112 1.107 1.112 1.084 1.126 5,191,873 1.1044 0.84%
2015-11-16 0 2.380 2.340 2.380 2.280 2.400 2,587,000 6,096,790 2.3567 1.102 1.084 1.102 1.056 1.112 5,584,772 1.0917 -1.65%
2015-11-13 0 2.420 2.410 2.430 2.390 2.450 2,322,000 5,648,080 2.4324 1.121 1.116 1.126 1.107 1.135 5,012,694 1.1268 -0.82%
2015-11-12 0 2.440 2.430 2.460 2.420 2.480 2,398,000 5,870,010 2.4479 1.130 1.126 1.140 1.121 1.149 5,176,762 1.1339 -1.61%
2015-11-11 0 2.480 2.480 2.490 2.480 2.520 2,237,000 5,591,980 2.4998 1.149 1.149 1.153 1.149 1.167 4,829,198 1.1580 -1.98%
2015-11-10 0 2.530 2.500 2.530 2.460 2.530 2,438,000 6,088,440 2.4973 1.172 1.158 1.172 1.140 1.172 5,263,113 1.1568 1.20%
2015-11-09 0 2.500 2.490 2.530 2.400 2.560 3,310,000 8,179,540 2.4712 1.158 1.153 1.172 1.112 1.186 7,145,572 1.1447 2.04%
2015-11-06 0 2.450 2.430 2.450 2.350 2.460 2,196,000 5,299,880 2.4134 1.135 1.126 1.135 1.089 1.140 4,740,688 1.1180 0.82%
2015-11-05 0 2.430 2.400 2.430 2.380 2.480 2,493,000 6,060,030 2.4308 1.126 1.112 1.126 1.102 1.149 5,381,846 1.1260 0.00%
2015-11-04 0 2.430 2.420 2.440 2.400 2.600 2,909,000 7,153,200 2.4590 1.126 1.121 1.130 1.112 1.204 6,279,900 1.1391 2.10%
2015-11-03 0 2.380 2.350 2.400 2.300 2.410 2,461,000 5,789,210 2.3524 1.102 1.089 1.112 1.065 1.116 5,312,765 1.0897 3.48%
2015-11-02 0 2.300 2.300 2.340 2.290 2.380 2,581,000 6,049,660 2.3439 1.065 1.065 1.084 1.061 1.102 5,571,819 1.0858 -2.95%
2015-10-30 0 2.370 2.350 2.370 2.300 2.400 2,546,000 6,008,050 2.3598 1.098 1.089 1.098 1.065 1.112 5,496,262 1.0931 0.00%
2015-10-29 0 2.370 2.370 2.390 2.310 2.390 2,685,000 6,312,080 2.3509 1.098 1.098 1.107 1.070 1.107 5,796,332 1.0890 1.28%
2015-10-28 0 2.340 2.310 2.350 2.300 2.450 3,080,000 7,253,170 2.3549 1.084 1.070 1.089 1.065 1.135 6,649,052 1.0909 -4.10%
2015-10-27 0 2.440 2.420 2.450 2.420 2.500 2,501,000 6,121,380 2.4476 1.130 1.121 1.135 1.121 1.158 5,399,116 1.1338 -2.40%
2015-10-26 0 2.500 2.480 2.500 2.470 2.510 2,524,000 6,310,540 2.5002 1.158 1.149 1.158 1.144 1.163 5,448,768 1.1582 0.00%
2015-10-23 0 2.500 2.500 2.520 2.440 2.590 2,897,000 7,277,620 2.5121 1.158 1.158 1.167 1.130 1.200 6,253,994 1.1637 0.00%
2015-10-22 0 2.500 2.480 2.500 2.450 2.630 2,823,000 7,145,010 2.5310 1.158 1.149 1.158 1.135 1.218 6,094,244 1.1724 1.63%
2015-10-20 0 2.460 2.450 2.460 2.270 2.490 4,087,000 9,536,265 2.3333 1.140 1.135 1.140 1.052 1.153 8,822,946 1.0808 6.96%
2015-10-19 0 2.300 2.260 2.300 2.200 2.300 2,963,000 6,710,220 2.2647 1.065 1.047 1.065 1.019 1.065 6,396,474 1.0490 0.00%
2015-10-16 0 2.300 2.270 2.300 2.200 2.300 2,748,000 6,130,480 2.2309 1.065 1.052 1.065 1.019 1.065 5,932,336 1.0334 4.55%
2015-10-15 0 2.200 2.180 2.200 2.170 2.200 2,462,000 5,384,000 2.1868 1.019 1.010 1.019 1.005 1.019 5,314,924 1.0130 1.38%
2015-10-14 0 2.170 2.170 2.190 2.170 2.210 2,863,000 6,261,890 2.1872 1.005 1.005 1.014 1.005 1.024 6,180,596 1.0132 -3.56%
2015-10-13 0 2.250 2.210 2.250 2.190 2.250 2,819,000 6,301,290 2.2353 1.042 1.024 1.042 1.014 1.042 6,085,609 1.0354 -0.44%
2015-10-12 0 2.260 2.200 2.260 2.170 2.260 2,660,000 5,926,040 2.2278 1.047 1.019 1.047 1.005 1.047 5,742,363 1.0320 1.35%
2015-10-09 0 2.230 2.220 2.250 2.210 2.250 2,384,000 5,330,070 2.2358 1.033 1.028 1.042 1.024 1.042 5,146,539 1.0357 0.90%
2015-10-08 0 2.210 2.210 2.230 2.190 2.250 2,558,000 5,689,760 2.2243 1.024 1.024 1.033 1.014 1.042 5,522,167 1.0303 -1.78%
2015-10-07 0 2.250 2.230 2.260 2.220 2.280 3,044,000 6,876,320 2.2590 1.042 1.033 1.047 1.028 1.056 6,571,336 1.0464 1.35%
2015-10-06 0 2.220 2.200 2.250 2.220 2.290 2,437,000 5,462,900 2.2416 1.028 1.019 1.042 1.028 1.061 5,260,954 1.0384 -0.45%
2015-10-05 0 2.230 2.180 2.240 2.170 2.260 2,558,000 5,704,980 2.2303 1.033 1.010 1.038 1.005 1.047 5,522,167 1.0331 0.90%
2015-10-02 0 2.210 2.200 2.260 2.200 2.260 2,332,000 5,215,320 2.2364 1.024 1.019 1.047 1.019 1.047 5,034,282 1.0360 0.45%
2015-09-30 0 2.200 2.140 2.200 2.100 2.200 3,002,000 6,461,250 2.1523 1.019 0.991 1.019 0.973 1.019 6,480,667 0.9970 3.29%
2015-09-29 0 2.130 2.110 2.130 2.110 2.180 3,573,000 7,658,680 2.1435 0.987 0.977 0.987 0.977 1.010 7,713,332 0.9929 -0.93%
2015-09-25 0 2.150 2.150 2.170 2.140 2.180 2,442,000 5,273,620 2.1595 0.996 0.996 1.005 0.991 1.010 5,271,748 1.0004 -0.46%
2015-09-24 0 2.160 2.140 2.170 2.130 2.230 2,630,000 5,722,830 2.1760 1.001 0.991 1.005 0.987 1.033 5,677,599 1.0080 0.00%
2015-09-23 0 2.160 2.150 2.160 2.140 2.220 1,443,000 3,128,750 2.1682 1.001 0.996 1.001 0.991 1.028 3,115,124 1.0044 -1.82%
2015-09-22 0 2.200 2.190 2.200 2.200 2.280 2,750,000 6,126,120 2.2277 1.019 1.014 1.019 1.019 1.056 5,936,653 1.0319 -0.90%
2015-09-21 0 2.220 2.190 2.230 2.180 2.270 2,870,000 6,351,820 2.2132 1.028 1.014 1.033 1.010 1.052 6,195,707 1.0252 0.91%
2015-09-18 0 2.200 2.200 2.240 2.190 2.240 2,978,000 6,621,490 2.2235 1.019 1.019 1.038 1.014 1.038 6,428,856 1.0300 0.00%
2015-09-17 0 2.200 2.170 2.210 2.160 2.240 1,383,000 3,030,280 2.1911 1.019 1.005 1.024 1.001 1.038 2,985,597 1.0150 -1.35%
2015-09-16 0 2.230 2.230 2.250 2.190 2.270 3,514,000 7,846,220 2.2328 1.033 1.033 1.042 1.014 1.052 7,585,964 1.0343 2.76%
2015-09-15 0 2.170 2.170 2.180 2.140 2.200 3,219,000 6,960,420 2.1623 1.005 1.005 1.010 0.991 1.019 6,949,123 1.0016 1.40%
2015-09-14 0 2.140 2.090 2.140 2.050 2.140 3,518,000 7,425,410 2.1107 0.991 0.968 0.991 0.950 0.991 7,594,599 0.9777 1.42%
2015-09-11 0 2.110 2.080 2.120 2.060 2.110 2,774,000 5,782,790 2.0846 0.977 0.964 0.982 0.954 0.977 5,988,464 0.9657 1.93%
2015-09-10 0 2.070 2.060 2.080 2.050 2.110 3,603,000 7,483,840 2.0771 0.959 0.954 0.964 0.950 0.977 7,778,095 0.9622 -4.17%
2015-09-09 0 2.160 2.110 2.160 2.100 2.220 4,182,000 9,057,920 2.1659 1.001 0.977 1.001 0.973 1.028 9,028,031 1.0033 0.93%
2015-09-08 0 2.140 2.140 2.150 2.090 2.160 3,827,000 8,122,950 2.1225 0.991 0.991 0.996 0.968 1.001 8,261,663 0.9832 3.88%
2015-09-07 0 2.060 2.050 2.130 2.000 2.140 2,788,000 5,774,200 2.0711 0.954 0.950 0.987 0.926 0.991 6,018,687 0.9594 -0.48%
2015-09-04 0 2.070 2.070 2.090 2.070 2.140 2,517,000 5,280,390 2.0979 0.959 0.959 0.968 0.959 0.991 5,433,657 0.9718 -0.96%
2015-09-02 0 2.090 2.050 2.090 1.940 2.150 2,934,000 5,953,480 2.0291 0.968 0.950 0.968 0.899 0.996 6,333,869 0.9399 2.96%
2015-09-01 0 2.030 1.980 2.040 1.950 2.160 3,339,000 6,767,180 2.0267 0.940 0.917 0.945 0.903 1.001 7,208,177 0.9388 -3.33%
2015-08-31 0 2.100 2.080 2.100 2.000 2.120 2,911,000 6,084,680 2.0902 0.973 0.964 0.973 0.926 0.982 6,284,217 0.9682 -0.94%
2015-08-28 0 2.120 2.110 2.130 2.110 2.190 2,969,000 6,404,200 2.1570 0.982 0.977 0.987 0.977 1.014 6,409,427 0.9992 -0.47%
2015-08-27 0 2.130 2.120 2.160 2.120 2.230 2,821,000 6,113,320 2.1671 0.987 0.982 1.001 0.982 1.033 6,089,927 1.0038 0.00%
2015-08-26 0 2.130 2.080 2.140 2.050 2.160 2,697,000 5,761,250 2.1362 0.987 0.964 0.991 0.950 1.001 5,822,238 0.9895 -0.93%
2015-08-25 0 2.150 2.080 2.150 2.080 2.350 2,624,000 5,757,050 2.1940 0.996 0.964 0.996 0.964 1.089 5,664,647 1.0163 -0.46%
2015-08-24 0 2.160 2.140 2.220 2.120 2.290 3,163,000 6,950,810 2.1975 1.001 0.991 1.028 0.982 1.061 6,828,231 1.0180 -10.74%
2015-08-21 0 2.420 2.420 2.470 2.290 2.510 888,000 2,169,790 2.4435 1.121 1.121 1.144 1.061 1.163 1,916,999 1.1319 -3.20%
2015-08-20 0 2.500 2.500 2.530 2.500 2.620 1,004,000 2,543,380 2.5332 1.158 1.158 1.172 1.158 1.214 2,167,418 1.1735 -3.10%
2015-08-19 0 2.580 2.560 2.580 2.550 2.720 724,000 1,880,780 2.5978 1.195 1.186 1.195 1.181 1.260 1,562,959 1.2033 1.18%
2015-08-18 0 2.550 2.550 2.630 2.500 2.770 571,000 1,544,950 2.7057 1.181 1.181 1.218 1.158 1.283 1,232,665 1.2533 -6.59%
2015-08-17 0 2.730 2.660 2.730 2.650 2.730 376,000 1,015,880 2.7018 1.265 1.232 1.265 1.228 1.265 811,702 1.2515 0.37%
2015-08-14 0 2.720 2.680 2.720 2.670 2.740 522,000 1,409,980 2.7011 1.260 1.241 1.260 1.237 1.269 1,126,885 1.2512 1.49%
2015-08-13 0 2.680 2.650 2.700 2.550 2.720 597,000 1,578,070 2.6433 1.241 1.228 1.251 1.181 1.260 1,288,793 1.2245 2.29%
2015-08-12 0 2.620 2.550 2.620 2.520 2.640 770,000 1,996,260 2.5925 1.214 1.181 1.214 1.167 1.223 1,662,263 1.2009 -2.60%
2015-08-11 0 2.690 2.660 2.690 2.660 2.740 527,000 1,429,000 2.7116 1.246 1.232 1.246 1.232 1.269 1,137,679 1.2561 -0.74%
2015-08-10 0 2.710 2.700 2.710 2.620 2.760 480,000 1,294,410 2.6967 1.255 1.251 1.255 1.214 1.278 1,036,216 1.2492 2.65%
2015-08-07 0 2.640 2.640 2.670 2.570 2.730 764,000 2,031,910 2.6596 1.223 1.223 1.237 1.190 1.265 1,649,310 1.2320 -0.75%
2015-08-06 0 2.660 2.580 2.670 2.480 2.750 2,209,000 5,874,070 2.6592 1.232 1.195 1.237 1.149 1.274 4,768,752 1.2318 -2.21%
2015-08-05 0 2.720 2.680 2.720 2.640 2.730 2,146,000 5,760,220 2.6842 1.260 1.241 1.260 1.223 1.265 4,632,748 1.2434 0.00%
2015-08-04 0 2.720 2.660 2.720 2.600 2.760 1,385,000 3,743,920 2.7032 1.260 1.232 1.260 1.204 1.278 2,989,914 1.2522 1.87%
2015-08-03 0 2.670 2.640 2.670 2.600 2.720 1,675,000 4,474,380 2.6713 1.237 1.223 1.237 1.204 1.260 3,615,962 1.2374 -1.84%
2015-07-31 0 2.720 2.710 2.730 2.680 2.740 1,317,000 3,566,860 2.7083 1.260 1.255 1.265 1.241 1.269 2,843,117 1.2546 0.74%
2015-07-30 0 2.700 2.690 2.720 2.680 2.770 1,210,000 3,311,310 2.7366 1.251 1.246 1.260 1.241 1.283 2,612,127 1.2677 0.00%
2015-07-29 0 2.700 2.700 2.740 2.690 2.780 1,694,000 4,618,440 2.7264 1.251 1.251 1.269 1.246 1.288 3,656,978 1.2629 -2.17%
2015-07-28 0 2.760 2.680 2.770 2.650 2.890 2,182,000 6,020,060 2.7590 1.278 1.241 1.283 1.228 1.339 4,710,465 1.2780 -1.78%
2015-07-27 0 2.810 2.800 2.830 2.750 3.000 2,699,000 7,751,990 2.8722 1.302 1.297 1.311 1.274 1.390 5,826,555 1.3305 -7.57%
2015-07-24 0 3.040 3.030 3.040 2.940 3.130 1,856,000 5,616,440 3.0261 1.408 1.404 1.408 1.362 1.450 4,006,701 1.4018 -2.88%
2015-07-23 0 3.130 3.090 3.130 2.880 3.200 2,160,000 6,667,080 3.0866 1.450 1.431 1.450 1.334 1.482 4,662,971 1.4298 7.56%
2015-07-22 0 2.910 2.910 2.920 2.720 2.930 1,381,000 3,982,990 2.8841 1.348 1.348 1.353 1.260 1.357 2,981,279 1.3360 1.39%
2015-07-21 0 2.870 2.850 2.880 2.790 2.870 1,343,000 3,812,130 2.8385 1.329 1.320 1.334 1.292 1.329 2,899,246 1.3149 3.24%
2015-07-20 0 2.780 2.780 2.820 2.770 2.940 1,937,000 5,454,230 2.8158 1.288 1.288 1.306 1.283 1.362 4,181,563 1.3044 -2.46%
2015-07-17 0 2.850 2.840 2.850 2.670 2.890 2,008,000 5,647,240 2.8124 1.320 1.316 1.320 1.237 1.339 4,334,836 1.3028 7.14%
2015-07-16 0 2.660 2.640 2.670 2.450 2.690 1,073,000 2,782,260 2.5930 1.232 1.223 1.237 1.135 1.246 2,316,374 1.2011 3.91%
2015-07-15 0 2.560 2.550 2.570 2.410 2.580 2,275,000 5,657,370 2.4868 1.186 1.181 1.190 1.116 1.195 4,911,231 1.1519 0.79%
2015-07-14 0 2.540 2.540 2.550 2.420 2.560 2,933,000 7,288,430 2.4850 1.177 1.177 1.181 1.121 1.186 6,331,711 1.1511 0.79%
2015-07-13 0 2.520 2.510 2.520 2.260 2.650 4,161,000 10,337,930 2.4845 1.167 1.163 1.167 1.047 1.228 8,982,696 1.1509 9.57%
2015-07-10 0 2.300 2.300 2.320 2.160 2.440 4,070,000 9,276,270 2.2792 1.065 1.065 1.075 1.001 1.130 8,786,247 1.0558 4.55%
2015-07-09 0 2.200 2.200 2.230 1.870 2.320 3,883,000 8,370,790 2.1558 1.019 1.019 1.033 0.866 1.075 8,382,555 0.9986 11.11%
2015-07-08 0 1.980 1.950 2.000 1.660 2.000 5,427,000 9,743,510 1.7954 0.917 0.903 0.926 0.769 0.926 11,715,716 0.8317 -6.16%
2015-07-07 0 2.110 2.140 2.150 2.100 2.800 4,894,000 11,440,200 2.3376 0.977 0.991 0.996 0.973 1.297 10,565,084 1.0828 -23.55%
2015-07-06 0 2.760 2.750 2.760 2.680 3.440 3,345,000 9,740,450 2.9119 1.278 1.274 1.278 1.241 1.593 7,221,129 1.3489 -17.12%
2015-07-03 0 3.330 3.180 3.330 3.120 3.480 3,496,000 11,420,300 3.2667 1.543 1.473 1.543 1.445 1.612 7,547,105 1.5132 -3.48%
2015-07-02 0 3.450 3.430 3.450 3.170 3.520 3,521,000 12,125,840 3.4439 1.598 1.589 1.598 1.468 1.631 7,601,075 1.5953 -1.43%
2015-06-30 0 3.500 3.490 3.510 3.250 3.510 2,204,000 7,472,510 3.3904 1.621 1.617 1.626 1.505 1.626 4,757,958 1.5705 2.94%
2015-06-29 0 3.400 3.380 3.420 3.260 3.600 2,236,000 7,561,180 3.3816 1.575 1.566 1.584 1.510 1.668 4,827,039 1.5664 -4.76%
2015-06-26 0 3.570 3.560 3.570 3.520 3.660 3,259,000 11,650,800 3.5750 1.654 1.649 1.654 1.631 1.695 7,035,474 1.6560 -1.65%
2015-06-25 0 3.630 3.620 3.630 3.610 3.790 2,791,000 10,317,900 3.6968 1.682 1.677 1.682 1.672 1.756 6,025,163 1.7125 -3.71%
2015-06-24 0 3.770 3.750 3.770 3.680 3.800 2,645,000 9,909,480 3.7465 1.746 1.737 1.746 1.705 1.760 5,709,981 1.7355 2.72%
2015-06-23 0 3.670 3.650 3.660 3.600 3.860 4,754,000 17,768,890 3.7377 1.700 1.691 1.695 1.668 1.788 10,262,855 1.7314 -5.66%
2015-06-22 0 3.890 3.880 3.890 3.710 4.090 6,694,000 25,626,925 3.8283 1.802 1.797 1.802 1.719 1.895 14,450,894 1.7734 -4.89%
2015-06-19 0 4.090 4.060 4.080 4.000 4.370 6,947,000 29,428,068 4.2361 1.895 1.881 1.890 1.853 2.024 14,997,066 1.9623 -3.76%
2015-06-18 0 4.250 4.230 4.250 3.950 4.700 38,652,000 165,749,000 4.2882 1.969 1.959 1.969 1.830 2.177 83,441,282 1.9864

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top