Global X Hang Seng China Enterprises Index Daily (2x) Levraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07230  2017-03-14  2022-11-07  2023-01-13
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
2023-01-12 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.003 - - - - 0 - 0.00%
2022-11-07 0 1.848 - 1.860 1.500 1.880 63,400 115,599 1.8233 0.003 - 0.003 0.002 0.003 39,054,400 0.0030 5.48%
2022-11-04 0 1.752 1.668 1.810 1.656 1.830 330,900 583,016 1.7619 0.003 0.003 0.003 0.003 0.003 203,834,400 0.0029 11.45%
2022-11-03 0 1.572 - - 1.570 1.630 436,600 699,517 1.6022 0.003 - - 0.003 0.003 268,945,600 0.0026 -6.98%
2022-11-02 0 1.690 1.668 1.692 1.556 1.690 17,828,500 28,858,601 1.6187 0.003 0.003 0.003 0.003 0.003 10,982,356,000 0.0026 6.29%
2022-11-01 0 1.590 - 1.620 1.478 1.632 8,899,400 13,611,875 1.5295 0.003 - 0.003 0.002 0.003 5,482,030,400 0.0025 9.50%
2022-10-31 0 1.452 1.440 1.508 1.444 1.528 2,187,600 3,270,901 1.4952 0.002 0.002 0.002 0.002 0.002 1,347,561,600 0.0024 -2.55%
2022-10-28 0 1.490 1.480 1.528 1.478 1.610 5,838,500 9,151,284 1.5674 0.002 0.002 0.002 0.002 0.003 3,596,516,000 0.0025 -8.59%
2022-10-27 0 1.630 - 1.696 1.630 1.718 7,102,800 12,032,157 1.6940 0.003 - 0.003 0.003 0.003 4,375,324,800 0.0028 1.49%
2022-10-26 0 1.606 1.540 1.670 1.586 1.670 15,699,400 25,531,496 1.6263 0.003 0.002 0.003 0.003 0.003 9,670,830,400 0.0026 0.63%
2022-10-25 0 1.596 1.538 1.630 1.502 1.630 35,936,000 56,672,177 1.5770 0.003 0.002 0.003 0.002 0.003 22,136,576,000 0.0026 2.57%
2022-10-24 0 1.556 1.544 1.580 1.534 1.726 5,393,400 8,793,805 1.6305 0.003 0.003 0.003 0.002 0.003 3,322,334,400 0.0026 -14.41%
2022-10-21 0 1.818 - 1.860 1.794 1.836 1,833,500 3,321,893 1.8118 0.003 - 0.003 0.003 0.003 1,129,436,000 0.0029 1.00%
2022-10-20 0 1.800 1.740 1.868 1.750 1.830 713,600 1,263,873 1.7711 0.003 0.003 0.003 0.003 0.003 439,577,600 0.0029 -3.64%
2022-10-19 0 1.868 - - 1.868 1.914 30,600 57,824 1.8897 0.003 - - 0.003 0.003 18,849,600 0.0031 -5.08%
2022-10-18 0 1.968 1.968 - 1.908 1.954 22,400 43,438 1.9392 0.003 0.003 - 0.003 0.003 13,798,400 0.0031 3.14%
2022-10-17 0 1.908 - 1.912 1.834 1.922 539,500 1,031,540 1.9120 0.003 - 0.003 0.003 0.003 332,332,000 0.0031 1.06%
2022-10-14 0 1.888 - 1.950 1.874 1.986 464,500 902,454 1.9429 0.003 - 0.003 0.003 0.003 286,132,000 0.0032 2.16%
2022-10-13 0 1.848 1.844 - 1.852 1.900 1,186,800 2,229,782 1.8788 0.003 0.003 - 0.003 0.003 731,068,800 0.0031 -4.25%
2022-10-12 0 1.930 1.860 1.960 1.864 2.014 2,293,900 4,430,610 1.9315 0.003 0.003 0.003 0.003 0.003 1,413,042,400 0.0031 -1.13%
2022-10-11 0 1.952 1.948 2.020 1.952 2.042 2,168,500 4,315,474 1.9901 0.003 0.003 0.003 0.003 0.003 1,335,796,000 0.0032 -5.43%
2022-10-10 0 2.064 2.060 2.122 2.054 2.120 1,034,200 2,169,048 2.0973 0.003 0.003 0.003 0.003 0.003 637,067,200 0.0034 -9.31%
2022-10-07 0 2.276 2.062 2.440 2.268 2.308 983,700 2,250,048 2.2873 0.004 0.003 0.004 0.004 0.004 605,959,200 0.0037 -3.72%
2022-10-06 0 2.364 2.062 2.400 2.386 2.390 260,000 620,750 2.3875 0.004 0.003 0.004 0.004 0.004 160,160,000 0.0039 -0.76%
2022-10-05 0 2.382 2.096 2.418 2.292 2.410 205,400 484,523 2.3589 0.004 0.003 0.004 0.004 0.004 126,526,400 0.0038 12.36%
2022-10-03 0 2.120 2.094 - 2.086 2.128 177,900 375,870 2.1128 0.003 0.003 - 0.003 0.003 109,586,400 0.0034 -2.03%
2022-09-30 0 2.164 2.118 - 2.118 2.200 53,900 116,705 2.1652 0.004 0.003 - 0.003 0.004 33,202,400 0.0035 0.93%
2022-09-29 0 2.144 - 2.306 2.134 2.282 858,300 1,915,174 2.2314 0.003 - 0.004 0.003 0.004 528,712,800 0.0036 -2.63%
2022-09-28 0 2.202 - - 2.186 2.276 1,630,500 3,684,115 2.2595 0.004 - - 0.004 0.004 1,004,388,000 0.0037 -6.14%
2022-09-27 0 2.346 - 2.394 2.274 2.346 594,300 1,379,949 2.3220 0.004 - 0.004 0.004 0.004 366,088,800 0.0038 0.34%
2022-09-26 0 2.338 2.300 2.398 2.308 2.376 135,100 315,035 2.3319 0.004 0.004 0.004 0.004 0.004 83,221,600 0.0038 0.43%
2022-09-23 0 2.328 - 2.416 2.330 2.350 15,400 36,144 2.3470 0.004 - 0.004 0.004 0.004 9,486,400 0.0038 -1.85%
2022-09-22 0 2.372 2.344 2.404 2.352 2.368 18,200 43,063 2.3661 0.004 0.004 0.004 0.004 0.004 11,211,200 0.0038 -2.87%
2022-09-21 0 2.442 - 2.492 2.440 2.464 68,400 167,249 2.4452 0.004 - 0.004 0.004 0.004 42,134,400 0.0040 -4.16%
2022-09-20 0 2.548 - 2.548 2.556 2.560 10,400 26,603 2.5580 0.004 - 0.004 0.004 0.004 6,406,400 0.0042 2.41%
2022-09-19 0 2.488 2.460 2.604 2.470 2.518 440,800 1,104,392 2.5054 0.004 0.004 0.004 0.004 0.004 271,532,800 0.0041 -2.96%
2022-09-16 0 2.564 2.550 2.580 2.534 2.608 971,400 2,491,855 2.5652 0.004 0.004 0.004 0.004 0.004 598,382,400 0.0042 -2.44%
2022-09-15 0 2.628 2.560 2.702 2.622 2.628 50,100 131,422 2.6232 0.004 0.004 0.004 0.004 0.004 30,861,600 0.0043 1.31%
2022-09-14 0 2.594 2.560 2.718 2.576 2.618 605,600 1,577,366 2.6046 0.004 0.004 0.004 0.004 0.004 373,049,600 0.0042 -5.05%
2022-09-13 0 2.732 2.536 3.000 2.736 2.736 2,100 5,745 2.7357 0.004 0.004 0.005 0.004 0.004 1,293,600 0.0044 0.00%
2022-09-09 0 2.732 2.536 2.740 2.564 2.732 59,600 160,129 2.6867 0.004 0.004 0.004 0.004 0.004 36,713,600 0.0044 6.55%
2022-09-08 0 2.564 2.536 3.000 2.564 2.618 58,900 152,811 2.5944 0.004 0.004 0.005 0.004 0.004 36,282,400 0.0042 -1.99%
2022-09-07 0 2.616 2.536 3.000 2.572 2.616 227,900 589,810 2.5880 0.004 0.004 0.005 0.004 0.004 140,386,400 0.0042 -1.80%
2022-09-06 0 2.664 2.598 2.732 2.650 2.700 14,100 37,734 2.6762 0.004 0.004 0.004 0.004 0.004 8,685,600 0.0043 0.15%
2022-09-05 0 2.660 - 2.830 2.612 2.684 682,400 1,815,838 2.6610 0.004 - 0.005 0.004 0.004 420,358,400 0.0043 -2.99%
2022-09-02 0 2.742 2.700 2.858 2.710 2.774 431,800 1,189,561 2.7549 0.004 0.004 0.005 0.004 0.005 265,988,800 0.0045 -1.79%
2022-09-01 0 2.792 2.774 3.000 2.792 2.866 484,800 1,377,741 2.8419 0.005 0.005 0.005 0.005 0.005 298,636,800 0.0046 -3.52%
2022-08-31 0 2.894 2.882 2.960 2.930 2.976 276,600 820,688 2.9671 0.005 0.005 0.005 0.005 0.005 170,385,600 0.0048 0.63%
2022-08-30 0 2.876 2.828 3.000 2.800 2.950 235,400 679,138 2.8850 0.005 0.005 0.005 0.005 0.005 145,006,400 0.0047 -1.24%
2022-08-29 0 2.912 2.700 3.000 2.896 2.922 863,800 2,513,281 2.9096 0.005 0.004 0.005 0.005 0.005 532,100,800 0.0047 -1.36%
2022-08-26 0 2.952 2.948 2.958 2.910 2.952 431,100 1,267,563 2.9403 0.005 0.005 0.005 0.005 0.005 265,557,600 0.0048 1.93%
2022-08-25 0 2.896 2.892 2.902 2.764 2.900 50,600 142,830 2.8227 0.005 0.005 0.005 0.004 0.005 31,169,600 0.0046 8.63%
2022-08-24 0 2.666 2.612 - 2.652 2.702 23,400 62,180 2.6573 0.004 0.004 - 0.004 0.004 14,414,400 0.0043 -2.49%
2022-08-23 0 2.734 2.702 - 2.702 2.760 211,600 581,985 2.7504 0.004 0.004 - 0.004 0.004 130,345,600 0.0045 -1.80%
2022-08-22 0 2.784 2.730 - 2.756 2.756 4,400 12,126 2.7559 0.005 0.004 - 0.004 0.004 2,710,400 0.0045 -0.64%
2022-08-19 0 2.802 2.742 2.852 - - 0 0 - 0.005 0.004 0.005 - - 0 - 0.57%
2022-08-18 0 2.786 2.748 - 2.764 2.800 3,900 10,899 2.7946 0.005 0.004 - 0.004 0.005 2,402,400 0.0045 -1.69%
2022-08-17 0 2.834 2.742 2.876 2.810 2.878 423,000 1,198,302 2.8329 0.005 0.004 0.005 0.005 0.005 260,568,000 0.0046 1.07%
2022-08-16 0 2.804 2.742 - 2.790 2.932 804,400 2,322,176 2.8868 0.005 0.004 - 0.005 0.005 495,510,400 0.0047 -2.98%
2022-08-15 0 2.890 2.500 2.980 2.874 2.952 890,500 2,595,546 2.9147 0.005 0.004 0.005 0.005 0.005 548,548,000 0.0047 -0.89%
2022-08-12 0 2.916 2.916 2.936 2.884 2.936 985,600 2,860,119 2.9019 0.005 0.005 0.005 0.005 0.005 607,129,600 0.0047 1.25%
2022-08-11 0 2.880 2.882 2.900 2.800 2.880 291,000 819,260 2.8153 0.005 0.005 0.005 0.005 0.005 179,256,000 0.0046 5.49%
2022-08-10 0 2.730 2.500 3.018 2.700 2.800 221,400 608,389 2.7479 0.004 0.004 0.005 0.004 0.005 136,382,400 0.0045 -5.01%
2022-08-09 0 2.874 2.750 3.018 2.850 2.944 1,542,100 4,448,868 2.8849 0.005 0.004 0.005 0.005 0.005 949,933,600 0.0047 -0.96%
2022-08-08 0 2.902 - 2.948 2.896 2.928 835,500 2,429,711 2.9081 0.005 - 0.005 0.005 0.005 514,668,000 0.0047 -1.89%
2022-08-05 0 2.958 2.500 3.018 2.932 2.974 920,200 2,721,624 2.9576 0.005 0.004 0.005 0.005 0.005 566,843,200 0.0048 0.89%
2022-08-04 0 2.932 2.924 2.960 2.888 2.956 968,700 2,843,786 2.9357 0.005 0.005 0.005 0.005 0.005 596,719,200 0.0048 4.42%
2022-08-03 0 2.808 2.500 2.810 2.802 2.874 1,030,700 2,944,965 2.8572 0.005 0.004 0.005 0.005 0.005 634,911,200 0.0046 0.79%
2022-08-02 0 2.786 2.700 2.792 2.740 2.872 2,417,800 6,735,799 2.7859 0.005 0.004 0.005 0.004 0.005 1,489,364,800 0.0045 -5.43%
2022-08-01 0 2.946 2.856 2.964 2.892 2.970 226,800 662,477 2.9210 0.005 0.005 0.005 0.005 0.005 139,708,800 0.0047 -0.07%
2022-07-29 0 2.948 2.920 2.952 2.924 3.136 462,900 1,384,841 2.9917 0.005 0.005 0.005 0.005 0.005 285,146,400 0.0049 -5.33%
2022-07-28 0 3.114 3.006 3.136 3.114 3.168 21,900 68,537 3.1295 0.005 0.005 0.005 0.005 0.005 13,490,400 0.0051 0.00%
2022-07-27 0 3.114 3.112 3.134 3.100 3.162 327,800 1,020,623 3.1136 0.005 0.005 0.005 0.005 0.005 201,924,800 0.0051 -3.65%
2022-07-26 0 3.232 3.006 3.234 3.130 3.234 116,800 375,247 3.2127 0.005 0.005 0.005 0.005 0.005 71,948,800 0.0052 3.66%
2022-07-25 0 3.118 3.050 3.126 3.060 3.130 451,900 1,403,792 3.1064 0.005 0.005 0.005 0.005 0.005 278,370,400 0.0050 -1.02%
2022-07-22 0 3.150 3.080 3.164 3.130 3.228 876,000 2,792,394 3.1877 0.005 0.005 0.005 0.005 0.005 539,616,000 0.0052 0.77%
2022-07-21 0 3.126 3.080 3.204 3.118 3.210 449,100 1,434,553 3.1943 0.005 0.005 0.005 0.005 0.005 276,645,600 0.0052 -2.98%
2022-07-20 0 3.222 3.216 3.224 3.222 3.282 89,900 291,961 3.2476 0.005 0.005 0.005 0.005 0.005 55,378,400 0.0053 2.55%
2022-07-19 0 3.142 3.100 3.222 3.118 3.180 223,300 705,005 3.1572 0.005 0.005 0.005 0.005 0.005 137,552,800 0.0051 -1.94%
2022-07-18 0 3.204 3.006 - 3.036 3.208 653,900 2,015,010 3.0815 0.005 0.005 - 0.005 0.005 402,802,400 0.0050 5.74%
2022-07-15 0 3.030 3.030 3.038 3.006 3.144 239,100 739,855 3.0943 0.005 0.005 0.005 0.005 0.005 147,285,600 0.0050 -3.93%
2022-07-14 0 3.154 3.130 - 3.118 3.212 45,700 144,923 3.1712 0.005 0.005 - 0.005 0.005 28,151,200 0.0051 -1.50%
2022-07-13 0 3.202 3.192 - 3.180 3.286 617,300 2,011,200 3.2581 0.005 0.005 - 0.005 0.005 380,256,800 0.0053 -1.05%
2022-07-12 0 3.236 3.194 - 3.212 3.316 621,400 2,035,557 3.2758 0.005 0.005 - 0.005 0.005 382,782,400 0.0053 -3.17%
2022-07-11 0 3.342 3.342 3.850 3.312 3.508 179,600 601,285 3.3479 0.005 0.005 0.006 0.005 0.006 110,633,600 0.0054 -6.07%
2022-07-08 0 3.558 3.554 3.824 3.540 3.602 312,800 1,114,752 3.5638 0.006 0.006 0.006 0.006 0.006 192,684,800 0.0058 0.45%
2022-07-07 0 3.542 3.542 3.824 3.390 3.542 1,660,200 5,754,667 3.4662 0.006 0.006 0.006 0.006 0.006 1,022,683,200 0.0056 1.20%
2022-07-06 0 3.500 3.492 3.510 3.410 3.616 1,013,200 3,604,341 3.5574 0.006 0.006 0.006 0.006 0.006 624,131,200 0.0058 -3.21%
2022-07-05 0 3.616 3.608 3.824 3.592 3.752 2,454,800 9,155,682 3.7297 0.006 0.006 0.006 0.006 0.006 1,512,156,800 0.0061 0.11%
2022-07-04 0 3.612 3.606 3.824 3.512 3.640 3,250,800 11,676,098 3.5918 0.006 0.006 0.006 0.006 0.006 2,002,492,800 0.0058 -0.11%
2022-06-30 0 3.616 3.518 3.634 3.566 3.680 2,276,800 8,289,086 3.6407 0.006 0.006 0.006 0.006 0.006 1,402,508,800 0.0059 -0.44%
2022-06-29 0 3.632 - 3.824 3.572 3.748 11,535,100 42,310,396 3.6680 0.006 - 0.006 0.006 0.006 7,105,621,600 0.0060 -3.76%
2022-06-28 0 3.774 3.770 3.844 3.622 3.812 2,846,600 10,461,974 3.6753 0.006 0.006 0.006 0.006 0.006 1,753,505,600 0.0060 1.34%
2022-06-27 0 3.724 3.700 - 3.580 3.784 1,072,700 3,961,478 3.6930 0.006 0.006 - 0.006 0.006 660,783,200 0.0060 5.32%
2022-06-24 0 3.536 3.498 3.574 3.474 3.566 916,600 3,207,038 3.4988 0.006 0.006 0.006 0.006 0.006 564,625,600 0.0057 4.06%
2022-06-23 0 3.398 3.388 3.398 3.312 3.440 578,500 1,922,946 3.3240 0.006 0.006 0.006 0.005 0.006 356,356,000 0.0054 3.28%
2022-06-22 0 3.290 - 3.580 3.280 3.418 252,000 854,360 3.3903 0.005 - 0.006 0.005 0.006 155,232,000 0.0055 -5.19%
2022-06-21 0 3.470 - 3.482 3.376 3.472 368,600 1,255,147 3.4052 0.006 - 0.006 0.005 0.006 227,057,600 0.0055 4.08%
2022-06-20 0 3.334 - - 3.226 3.324 1,054,300 3,456,170 3.2782 0.005 - - 0.005 0.005 649,448,800 0.0053 0.60%
2022-06-17 0 3.314 3.312 3.322 3.250 3.304 680,200 2,223,084 3.2683 0.005 0.005 0.005 0.005 0.005 419,003,200 0.0053 3.82%
2022-06-16 0 3.192 - 3.282 3.200 3.404 1,041,700 3,488,864 3.3492 0.005 - 0.005 0.005 0.006 641,687,200 0.0054 -5.56%
2022-06-15 0 3.380 - 3.500 3.200 3.412 861,500 2,902,152 3.3687 0.005 - 0.006 0.005 0.006 530,684,000 0.0055 3.11%
2022-06-14 0 3.278 - 3.602 3.190 3.310 259,300 833,482 3.2144 0.005 - 0.006 0.005 0.005 159,728,800 0.0052 -0.18%
2022-06-13 0 3.284 3.260 3.340 3.286 3.386 489,700 1,648,144 3.3656 0.005 0.005 0.005 0.005 0.005 301,655,200 0.0055 -7.18%
2022-06-10 0 3.538 3.500 3.588 3.380 3.576 314,400 1,081,418 3.4396 0.006 0.006 0.006 0.005 0.006 193,670,400 0.0056 0.40%
2022-06-09 0 3.524 3.522 3.532 3.498 3.646 245,200 886,130 3.6139 0.006 0.006 0.006 0.006 0.006 151,043,200 0.0059 -1.67%
2022-06-08 0 3.584 3.576 3.586 3.474 3.594 690,700 2,423,442 3.5087 0.006 0.006 0.006 0.006 0.006 425,471,200 0.0057 5.54%
2022-06-07 0 3.396 3.388 3.398 3.350 3.444 993,700 3,396,209 3.4177 0.006 0.006 0.006 0.005 0.006 612,119,200 0.0055 -0.70%
2022-06-06 0 3.420 3.300 3.474 3.220 3.358 96,600 320,466 3.3175 0.006 0.005 0.006 0.005 0.005 59,505,600 0.0054 6.67%
2022-06-02 0 3.206 - 3.640 3.156 3.200 76,400 243,119 3.1822 0.005 - 0.006 0.005 0.005 47,062,400 0.0052 -2.38%
2022-06-01 0 3.284 3.000 3.348 3.252 3.308 94,700 311,801 3.2925 0.005 0.005 0.005 0.005 0.005 58,335,200 0.0053 -1.14%
2022-05-31 0 3.322 3.322 3.346 3.178 3.340 1,528,000 5,001,277 3.2731 0.005 0.005 0.005 0.005 0.005 941,248,000 0.0053 4.07%
2022-05-30 0 3.192 3.160 3.246 3.106 3.200 172,900 544,866 3.1513 0.005 0.005 0.005 0.005 0.005 106,506,400 0.0051 4.86%
2022-05-27 0 3.044 - 3.070 3.046 3.078 417,500 1,281,849 3.0703 0.005 - 0.005 0.005 0.005 257,180,000 0.0050 5.92%
2022-05-26 0 2.874 2.862 - 2.830 2.902 348,200 996,985 2.8633 0.005 0.005 - 0.005 0.005 214,491,200 0.0046 -1.24%
2022-05-25 0 2.910 2.830 2.910 2.892 2.926 114,800 334,099 2.9103 0.005 0.005 0.005 0.005 0.005 70,716,800 0.0047 1.75%
2022-05-24 0 2.860 2.858 2.868 2.852 3.014 241,100 697,616 2.8935 0.005 0.005 0.005 0.005 0.005 148,517,600 0.0047 -4.22%
2022-05-23 0 2.986 2.890 - 2.928 3.044 471,900 1,403,813 2.9748 0.005 0.005 - 0.005 0.005 290,690,400 0.0048 -3.11%
2022-05-20 0 3.082 3.012 - 2.986 3.098 471,600 1,442,765 3.0593 0.005 0.005 - 0.005 0.005 290,505,600 0.0050 6.64%
2022-05-19 0 2.890 2.804 - 2.830 2.930 729,400 2,102,757 2.8829 0.005 0.005 - 0.005 0.005 449,310,400 0.0047 -5.06%
2022-05-18 0 3.044 3.044 3.054 2.970 3.044 48,300 143,811 2.9775 0.005 0.005 0.005 0.005 0.005 29,752,800 0.0048 0.66%
2022-05-17 0 3.024 2.902 - 2.920 3.042 448,600 1,334,983 2.9759 0.005 0.005 - 0.005 0.005 276,337,600 0.0048 7.01%
2022-05-16 0 2.826 - 2.900 2.790 2.904 188,000 530,988 2.8244 0.005 - 0.005 0.005 0.005 115,808,000 0.0046 0.28%
2022-05-13 0 2.818 2.812 2.822 2.718 2.820 1,102,100 3,038,620 2.7571 0.005 0.005 0.005 0.004 0.005 678,893,600 0.0045 6.66%
2022-05-12 0 2.642 - - 2.626 2.740 474,800 1,276,674 2.6889 0.004 - - 0.004 0.004 292,476,800 0.0044 -4.90%
2022-05-11 0 2.778 - 2.890 2.646 2.866 2,053,900 5,667,641 2.7595 0.005 - 0.005 0.004 0.005 1,265,202,400 0.0045 2.74%
2022-05-10 0 2.704 2.638 - 2.554 2.734 3,519,800 9,331,928 2.6513 0.004 0.004 - 0.004 0.004 2,168,196,800 0.0043 -4.18%
2022-05-06 0 2.822 2.818 - 2.818 2.914 612,800 1,761,493 2.8745 0.005 0.005 - 0.005 0.005 377,484,800 0.0047 -8.91%
2022-05-05 0 3.098 - - 3.146 3.208 16,000 51,297 3.2061 0.005 - - 0.005 0.005 9,856,000 0.0052 -0.32%
2022-05-04 0 3.108 - - 3.094 3.186 490,400 1,543,857 3.1482 0.005 - - 0.005 0.005 302,086,400 0.0051 -3.42%
2022-05-03 0 3.218 3.190 3.264 3.068 3.268 1,493,100 4,754,179 3.1841 0.005 0.005 0.005 0.005 0.005 919,749,600 0.0052 -0.86%
2022-04-29 0 3.246 - 3.262 2.880 3.248 2,152,200 6,823,680 3.1706 0.005 - 0.005 0.005 0.005 1,325,755,200 0.0051 11.24%
2022-04-28 0 2.918 - - 2.842 2.918 651,900 1,865,563 2.8617 0.005 - - 0.005 0.005 401,570,400 0.0046 3.18%
2022-04-27 0 2.828 2.826 2.834 2.732 2.826 3,102,100 8,619,901 2.7787 0.005 0.005 0.005 0.004 0.005 1,910,893,600 0.0045 1.65%
2022-04-26 0 2.782 2.782 2.870 2.782 2.890 1,551,600 4,390,554 2.8297 0.005 0.005 0.005 0.005 0.005 955,785,600 0.0046 1.31%
2022-04-25 0 2.746 - - 2.728 2.856 3,195,400 8,988,643 2.8130 0.004 - - 0.004 0.005 1,968,366,400 0.0046 -7.85%
2022-04-22 0 2.980 2.926 - 2.838 3.004 3,421,700 9,941,010 2.9053 0.005 0.005 - 0.005 0.005 2,107,767,200 0.0047 0.20%
2022-04-21 0 2.974 2.940 - 2.924 3.048 2,611,500 7,765,222 2.9735 0.005 0.005 - 0.005 0.005 1,608,684,000 0.0048 -3.94%
2022-04-20 0 3.096 3.092 3.100 3.088 3.196 1,168,000 3,666,737 3.1393 0.005 0.005 0.005 0.005 0.005 719,488,000 0.0051 -2.03%
2022-04-19 0 3.160 3.152 3.718 3.138 3.208 1,097,600 3,464,460 3.1564 0.005 0.005 0.006 0.005 0.005 676,121,600 0.0051 -5.73%
2022-04-14 0 3.352 3.348 3.358 3.334 3.370 670,700 2,247,751 3.3514 0.005 0.005 0.005 0.005 0.005 413,151,200 0.0054 2.44%
2022-04-13 0 3.272 3.272 3.282 3.216 3.352 1,157,900 3,762,652 3.2495 0.005 0.005 0.005 0.005 0.005 713,266,400 0.0053 0.99%
2022-04-12 0 3.240 3.234 3.244 3.144 3.310 4,510,700 14,510,407 3.2169 0.005 0.005 0.005 0.005 0.005 2,778,591,200 0.0052 1.50%
2022-04-11 0 3.192 3.186 - 3.180 3.330 460,500 1,522,951 3.3072 0.005 0.005 - 0.005 0.005 283,668,000 0.0054 -7.69%
2022-04-08 0 3.458 3.452 3.464 3.360 3.458 272,000 929,762 3.4182 0.006 0.006 0.006 0.005 0.006 167,552,000 0.0055 -0.63%
2022-04-07 0 3.480 3.476 3.488 3.470 3.608 1,216,000 4,333,916 3.5641 0.006 0.006 0.006 0.006 0.006 749,056,000 0.0058 -2.25%
2022-04-06 0 3.560 3.550 - 3.560 3.642 1,048,200 3,774,835 3.6013 0.006 0.006 - 0.006 0.006 645,691,200 0.0058 -4.30%
2022-04-04 0 3.720 3.362 3.726 3.590 3.728 515,700 1,864,766 3.6160 0.006 0.005 0.006 0.006 0.006 317,671,200 0.0059 6.41%
2022-04-01 0 3.496 3.492 3.504 3.360 3.496 713,200 2,414,934 3.3861 0.006 0.006 0.006 0.005 0.006 439,331,200 0.0055 -0.74%
2022-03-31 0 3.522 3.500 3.600 3.496 3.564 1,449,400 5,118,279 3.5313 0.006 0.006 0.006 0.006 0.006 892,830,400 0.0057 -1.68%
2022-03-30 0 3.582 3.570 3.628 3.556 3.622 717,100 2,571,918 3.5866 0.006 0.006 0.006 0.006 0.006 441,733,600 0.0058 3.05%
2022-03-29 0 3.476 3.476 3.486 3.422 3.482 811,000 2,806,636 3.4607 0.006 0.006 0.006 0.006 0.006 499,576,000 0.0056 2.78%
2022-03-28 0 3.382 3.380 3.390 3.216 3.418 2,944,200 9,761,174 3.3154 0.005 0.005 0.006 0.005 0.006 1,813,627,200 0.0054 2.86%
2022-03-25 0 3.288 3.288 3.296 3.258 3.516 3,060,500 10,398,019 3.3975 0.005 0.005 0.005 0.005 0.006 1,885,268,000 0.0055 -6.38%
2022-03-24 0 3.512 3.502 3.512 3.512 3.632 419,900 1,505,135 3.5845 0.006 0.006 0.006 0.006 0.006 258,658,400 0.0058 -3.04%
2022-03-23 0 3.622 3.340 3.760 3.550 3.718 1,282,500 4,635,622 3.6145 0.006 0.005 0.006 0.006 0.006 790,020,000 0.0059 2.55%
2022-03-22 0 3.532 3.490 3.538 3.296 3.542 2,308,500 7,755,825 3.3597 0.006 0.006 0.006 0.005 0.006 1,422,036,000 0.0055 8.14%
2022-03-21 0 3.266 3.194 3.542 3.242 3.500 3,439,700 11,614,905 3.3767 0.005 0.005 0.006 0.005 0.006 2,118,855,200 0.0055 -3.83%
2022-03-18 0 3.396 - 3.500 3.186 3.456 6,313,100 20,682,422 3.2761 0.006 - 0.006 0.005 0.006 3,888,869,600 0.0053 -0.35%
2022-03-17 0 3.408 2.978 3.410 3.214 3.408 5,970,500 19,564,847 3.2769 0.006 0.005 0.006 0.005 0.006 3,677,828,000 0.0053 14.44%
2022-03-16 0 2.978 2.900 - 2.478 2.990 11,508,100 32,208,977 2.7988 0.005 0.005 - 0.004 0.005 7,088,989,600 0.0045 23.88%
2022-03-15 0 2.404 - 2.720 2.346 2.720 15,872,400 39,619,768 2.4961 0.004 - 0.004 0.004 0.004 9,777,398,400 0.0041 -12.20%
2022-03-14 0 2.738 2.700 - 2.728 3.026 1,474,700 4,209,218 2.8543 0.004 0.004 - 0.004 0.005 908,415,200 0.0046 -15.07%
2022-03-11 0 3.224 - - 3.038 3.292 1,025,200 3,253,432 3.1735 0.005 - - 0.005 0.005 631,523,200 0.0052 -4.62%
2022-03-10 0 3.380 3.292 3.488 3.336 3.460 424,800 1,464,595 3.4477 0.005 0.005 0.006 0.005 0.006 261,676,800 0.0056 1.68%
2022-03-09 0 3.324 3.112 3.350 3.172 3.300 26,500 85,075 3.2104 0.005 0.005 0.005 0.005 0.005 16,324,000 0.0052 -1.01%
2022-03-08 0 3.358 3.300 - 3.342 3.550 185,100 640,353 3.4595 0.005 0.005 - 0.005 0.006 114,021,600 0.0056 -4.71%
2022-03-07 0 3.524 3.496 - 3.446 3.574 1,255,000 4,445,869 3.5425 0.006 0.006 - 0.006 0.006 773,080,000 0.0058 -7.41%
2022-03-04 0 3.806 3.800 - 3.812 3.900 428,500 1,637,116 3.8206 0.006 0.006 - 0.006 0.006 263,956,000 0.0062 -4.90%
2022-03-03 0 4.002 3.980 - 3.990 4.024 20,000 80,180 4.0090 0.006 0.006 - 0.006 0.007 12,320,000 0.0065 -0.60%
2022-03-02 0 4.026 - - 4.026 4.156 19,900 81,851 4.1131 0.007 - - 0.007 0.007 12,258,400 0.0067 -3.82%
2022-03-01 0 4.186 4.086 - 4.120 4.212 5,300 22,302 4.2079 0.007 0.007 - 0.007 0.007 3,264,800 0.0068 0.96%
2022-02-28 0 4.146 4.056 - 4.024 4.148 628,500 2,573,462 4.0946 0.007 0.007 - 0.007 0.007 387,156,000 0.0066 0.88%
2022-02-25 0 4.110 4.108 4.270 4.110 4.236 68,100 286,684 4.2098 0.007 0.007 0.007 0.007 0.007 41,949,600 0.0068 -0.87%
2022-02-24 0 4.146 4.130 - 4.112 4.418 643,400 2,676,443 4.1598 0.007 0.007 - 0.007 0.007 396,334,400 0.0068 -7.00%
2022-02-23 0 4.458 4.320 4.486 4.440 4.492 2,200 9,800 4.4545 0.007 0.007 0.007 0.007 0.007 1,355,200 0.0072 1.27%
2022-02-22 0 4.402 4.320 4.490 4.340 4.488 148,500 657,671 4.4288 0.007 0.007 0.007 0.007 0.007 91,476,000 0.0072 -4.76%
2022-02-21 0 4.622 - 4.708 4.598 4.680 106,700 496,631 4.6545 0.008 - 0.008 0.007 0.008 65,727,200 0.0076 -1.83%
2022-02-18 0 4.708 4.680 - 4.706 4.886 29,100 140,214 4.8184 0.008 0.008 - 0.008 0.008 17,925,600 0.0078 -3.52%
2022-02-17 0 4.880 4.680 4.948 4.844 4.870 100,000 485,700 4.8570 0.008 0.008 0.008 0.008 0.008 61,600,000 0.0079 0.33%
2022-02-16 0 4.864 4.680 - 4.838 4.854 127,100 616,578 4.8511 0.008 0.008 - 0.008 0.008 78,293,600 0.0079 3.89%
2022-02-15 0 4.682 4.650 - 4.650 4.778 506,800 2,376,499 4.6892 0.008 0.008 - 0.008 0.008 312,188,800 0.0076 -2.86%
2022-02-14 0 4.820 4.750 4.910 4.786 4.832 113,800 547,932 4.8149 0.008 0.008 0.008 0.008 0.008 70,100,800 0.0078 -3.06%
2022-02-11 0 4.972 4.610 5.060 4.972 5.020 123,400 615,996 4.9919 0.008 0.007 0.008 0.008 0.008 76,014,400 0.0081 -0.08%
2022-02-10 0 4.976 4.610 5.015 4.906 4.948 480,000 2,370,140 4.9378 0.008 0.007 0.008 0.008 0.008 295,680,000 0.0080 1.39%
2022-02-09 0 4.908 4.610 - 4.884 4.950 156,400 766,996 4.9041 0.008 0.007 - 0.008 0.008 96,342,400 0.0080 4.47%
2022-02-08 0 4.698 4.612 - 4.614 4.712 115,100 532,625 4.6275 0.008 0.007 - 0.007 0.008 70,901,600 0.0075 -1.43%
2022-02-07 0 4.766 - - 4.748 4.776 454,400 2,162,645 4.7593 0.008 - - 0.008 0.008 279,910,400 0.0077 -0.21%
2022-02-04 0 4.776 4.732 - 4.688 4.782 588,500 2,777,489 4.7196 0.008 0.008 - 0.008 0.008 362,516,000 0.0077 4.83%
2022-01-31 0 4.556 4.332 - 4.590 4.590 4,300 19,737 4.5900 0.007 0.007 - 0.007 0.007 2,648,800 0.0075 3.92%
2022-01-28 0 4.384 4.376 - 4.368 4.444 178,500 782,779 4.3853 0.007 0.007 - 0.007 0.007 109,956,000 0.0071 -1.35%
2022-01-27 0 4.444 4.390 - 4.390 4.490 124,100 552,026 4.4482 0.007 0.007 - 0.007 0.007 76,445,600 0.0072 -5.41%
2022-01-26 0 4.698 - - 4.708 4.762 212,000 1,002,988 4.7311 0.008 - - 0.008 0.008 130,592,000 0.0077 0.13%
2022-01-25 0 4.692 - - 4.610 4.760 106,600 506,326 4.7498 0.008 - - 0.007 0.008 65,665,600 0.0077 -3.81%
2022-01-24 0 4.878 - - 4.882 4.902 202,500 989,485 4.8863 0.008 - - 0.008 0.008 124,740,000 0.0079 -2.40%
2022-01-21 0 4.998 - 5.085 4.944 5.015 902,700 4,500,770 4.9859 0.008 - 0.008 0.008 0.008 556,063,200 0.0081 0.24%
2022-01-20 0 4.986 - 5.005 4.742 4.986 343,100 1,667,875 4.8612 0.008 - 0.008 0.008 0.008 211,349,600 0.0079 7.60%
2022-01-19 0 4.634 - 4.662 4.590 4.732 235,800 1,104,139 4.6825 0.008 - 0.008 0.007 0.008 145,252,800 0.0076 -0.39%
2022-01-18 0 4.652 - 4.786 4.652 4.784 221,500 1,046,470 4.7245 0.008 - 0.008 0.008 0.008 136,444,000 0.0077 -0.47%
2022-01-17 0 4.674 - - 4.668 4.742 502,000 2,370,468 4.7220 0.008 - - 0.008 0.008 309,232,000 0.0077 -1.93%
2022-01-14 0 4.766 - - 4.698 4.698 100 469 4.6900 0.008 - - 0.008 0.008 61,600 0.0076 -1.16%
2022-01-13 0 4.822 - - 4.812 4.880 104,400 505,735 4.8442 0.008 - - 0.008 0.008 64,310,400 0.0079 -0.17%
2022-01-12 0 4.830 4.510 4.838 4.724 4.816 351,100 1,672,811 4.7645 0.008 0.007 0.008 0.008 0.008 216,277,600 0.0077 5.50%
2022-01-11 0 4.578 - 4.638 4.620 4.624 100,000 462,200 4.6220 0.007 - 0.008 0.007 0.008 61,600,000 0.0075 -0.04%
2022-01-10 0 4.580 4.464 4.630 4.464 4.590 206,800 940,386 4.5473 0.007 0.007 0.008 0.007 0.007 127,388,800 0.0074 3.39%
2022-01-07 0 4.430 4.100 4.434 4.342 4.430 162,100 705,013 4.3492 0.007 0.007 0.007 0.007 0.007 99,853,600 0.0071 3.80%
2022-01-06 0 4.268 4.100 - 4.158 4.274 366,300 1,554,519 4.2438 0.007 0.007 - 0.007 0.007 225,640,800 0.0069 1.23%
2022-01-05 0 4.216 4.208 - 4.218 4.284 979,000 4,154,464 4.2436 0.007 0.007 - 0.007 0.007 603,064,000 0.0069 -3.74%
2022-01-04 0 4.380 4.284 - 4.364 4.420 4,100 17,898 4.3654 0.007 0.007 - 0.007 0.007 2,525,600 0.0071 -0.54%
2022-01-03 0 4.404 4.284 4.520 4.396 4.396 100 439 4.3900 0.007 0.007 0.007 0.007 0.007 61,600 0.0071 -1.26%
2021-12-31 0 4.460 4.284 4.530 4.496 4.526 2,100 9,485 4.5167 0.007 0.007 0.007 0.007 0.007 1,293,600 0.0073 3.38%
2021-12-30 0 4.314 4.284 - 4.370 4.370 100 437 4.3700 0.007 0.007 - 0.007 0.007 61,600 0.0071 -0.14%
2021-12-29 0 4.320 4.240 - 4.316 4.338 6,800 29,387 4.3216 0.007 0.007 - 0.007 0.007 4,188,800 0.0070 -2.04%
2021-12-28 0 4.410 4.240 - 4.410 4.410 100 441 4.4100 0.007 0.007 - 0.007 0.007 61,600 0.0072 -0.63%
2021-12-24 0 4.438 4.432 4.442 - - 0 0 - 0.007 0.007 0.007 - - 0 - -0.05%
2021-12-23 0 4.440 4.240 - 4.422 4.472 100,500 444,527 4.4232 0.007 0.007 - 0.007 0.007 61,908,000 0.0072 0.45%
2021-12-22 0 4.420 4.240 4.494 4.420 4.478 2,700 12,001 4.4448 0.007 0.007 0.007 0.007 0.007 1,663,200 0.0072 0.96%
2021-12-21 0 4.378 4.300 4.420 4.302 4.396 212,300 919,982 4.3334 0.007 0.007 0.007 0.007 0.007 130,776,800 0.0070 2.43%
2021-12-20 0 4.274 - - 4.240 4.444 466,400 2,039,042 4.3719 0.007 - - 0.007 0.007 287,302,400 0.0071 -4.08%
2021-12-17 0 4.456 4.430 - 4.440 4.500 10,500 47,009 4.4770 0.007 0.007 - 0.007 0.007 6,468,000 0.0073 -3.00%
2021-12-16 0 4.594 4.430 - 4.480 4.520 1,000 4,515 4.5150 0.007 0.007 - 0.007 0.007 616,000 0.0073 0.35%
2021-12-15 0 4.578 4.520 - 4.564 4.640 3,300 15,199 4.6058 0.007 0.007 - 0.007 0.008 2,032,800 0.0075 -1.59%
2021-12-14 0 4.652 - - 4.640 4.820 116,000 541,439 4.6676 0.008 - - 0.008 0.008 71,456,000 0.0076 -3.88%
2021-12-13 0 4.840 4.820 5.080 4.832 4.956 107,700 520,795 4.8356 0.008 0.008 0.008 0.008 0.008 66,343,200 0.0079 -0.12%
2021-12-10 0 4.846 4.800 5.060 4.830 4.954 104,300 505,074 4.8425 0.008 0.008 0.008 0.008 0.008 64,248,800 0.0079 -1.70%
2021-12-09 0 4.930 4.906 4.982 4.920 4.952 200,600 986,956 4.9200 0.008 0.008 0.008 0.008 0.008 123,569,600 0.0080 2.79%
2021-12-08 0 4.796 - - 4.798 4.824 102,300 491,290 4.8024 0.008 - - 0.008 0.008 63,016,800 0.0078 0.21%
2021-12-07 0 4.786 - - 4.660 4.660 200 932 4.6600 0.008 - - 0.008 0.008 123,200 0.0076 5.60%
2021-12-06 0 4.532 - - 4.532 4.580 50,000 228,040 4.5608 0.007 - - 0.007 0.007 30,800,000 0.0074 -3.86%
2021-12-03 0 4.714 4.602 - 4.650 4.724 65,000 302,990 4.6614 0.008 0.007 - 0.008 0.008 40,040,000 0.0076 -0.97%
2021-12-02 0 4.760 4.642 - - - 0 0 - 0.008 0.008 - - - 0 - 1.49%
2021-12-01 0 4.690 - - 4.736 4.778 102,000 487,272 4.7772 0.008 - - 0.008 0.008 62,832,000 0.0078 1.60%
2021-11-30 0 4.616 4.646 - 4.534 4.720 55,700 257,554 4.6239 0.007 0.008 - 0.007 0.008 34,311,200 0.0075 -3.43%
2021-11-29 0 4.780 4.720 4.962 4.752 4.898 376,000 1,814,963 4.8270 0.008 0.008 0.008 0.008 0.008 231,616,000 0.0078 -1.65%
2021-11-26 0 4.860 4.842 - 4.856 4.982 378,600 1,866,427 4.9298 0.008 0.008 - 0.008 0.008 233,217,600 0.0080 -5.54%
2021-11-25 0 5.145 4.982 - 5.060 5.145 11,100 57,016 5.1366 0.008 0.008 - 0.008 0.008 6,837,600 0.0083 0.49%
2021-11-24 0 5.120 5.070 - 5.090 5.090 4,000 20,360 5.0900 0.008 0.008 - 0.008 0.008 2,464,000 0.0083 -1.06%
2021-11-23 0 5.175 5.060 - 5.150 5.185 24,800 128,282 5.1727 0.008 0.008 - 0.008 0.008 15,276,800 0.0084 -2.36%
2021-11-22 0 5.300 5.255 - 5.325 5.325 10,000 53,250 5.3250 0.009 0.009 - 0.009 0.009 6,160,000 0.0086 -0.19%
2021-11-19 0 5.310 5.280 - 5.240 5.310 343,300 1,805,573 5.2595 0.009 0.009 - 0.009 0.009 211,472,800 0.0085 -1.30%
2021-11-18 0 5.380 - - 5.380 5.445 152,000 826,528 5.4377 0.009 - - 0.009 0.009 93,632,000 0.0088 -3.50%
2021-11-17 0 5.575 - 5.655 5.520 5.575 151,400 843,978 5.5745 0.009 - 0.009 0.009 0.009 93,262,400 0.0090 -0.45%
2021-11-16 0 5.600 - 5.695 5.560 5.560 25,000 139,000 5.5600 0.009 - 0.009 0.009 0.009 15,400,000 0.0090 2.85%
2021-11-15 0 5.445 - 5.640 5.405 5.430 700 3,786 5.4086 0.009 - 0.009 0.009 0.009 431,200 0.0088 -0.82%
2021-11-12 0 5.490 - 5.620 5.495 5.560 2,400 13,286 5.5358 0.009 - 0.009 0.009 0.009 1,478,400 0.0090 1.29%
2021-11-11 0 5.420 5.150 - 5.265 5.390 2,200 11,736 5.3345 0.009 0.008 - 0.009 0.009 1,355,200 0.0087 3.24%
2021-11-10 0 5.250 - - 4.994 5.060 72,500 362,230 4.9963 0.009 - - 0.008 0.008 44,660,000 0.0081 2.04%
2021-11-09 0 5.145 - - 5.175 5.175 700 3,622 5.1743 0.008 - - 0.008 0.008 431,200 0.0084 0.39%
2021-11-08 0 5.125 5.050 - 5.090 5.090 1,000 5,090 5.0900 0.008 0.008 - 0.008 0.008 616,000 0.0083 -0.77%
2021-11-05 0 5.165 5.090 - 5.245 5.245 500 2,622 5.2440 0.008 0.008 - 0.009 0.009 308,000 0.0085 -2.55%
2021-11-04 0 5.300 - - 5.300 5.300 2,400 12,720 5.3000 0.009 - - 0.009 0.009 1,478,400 0.0086 2.22%
2021-11-03 0 5.185 5.115 - 5.115 5.115 12,400 63,426 5.1150 0.008 0.008 - 0.008 0.008 7,638,400 0.0083 -0.48%
2021-11-02 0 5.210 - - 5.210 5.450 55,000 287,750 5.2318 0.008 - - 0.008 0.009 33,880,000 0.0085 -0.76%
2021-11-01 0 5.250 - - 5.250 5.260 600 3,152 5.2533 0.009 - - 0.009 0.009 369,600 0.0085 -1.96%
2021-10-29 0 5.355 - - 5.355 5.380 5,200 27,911 5.3675 0.009 - - 0.009 0.009 3,203,200 0.0087 -1.47%
2021-10-28 0 5.435 5.380 - 5.455 5.475 70,000 382,550 5.4650 0.009 0.009 - 0.009 0.009 43,120,000 0.0089 -0.82%
2021-10-27 0 5.480 5.380 - 5.470 5.500 8,400 46,119 5.4904 0.009 0.009 - 0.009 0.009 5,174,400 0.0089 -3.86%
2021-10-26 0 5.700 5.670 5.870 5.730 5.785 7,500 43,250 5.7667 0.009 0.009 0.010 0.009 0.009 4,620,000 0.0094 -0.87%
2021-10-25 0 5.750 - 5.865 5.710 5.745 155,000 887,350 5.7248 0.009 - 0.010 0.009 0.009 95,480,000 0.0093 -0.78%
2021-10-22 0 5.795 - 5.880 - - 0 0 - 0.009 - 0.010 - - 0 - 1.22%
2021-10-21 0 5.725 - 5.835 5.695 5.800 64,200 366,311 5.7058 0.009 - 0.009 0.009 0.009 39,547,200 0.0093 0.44%
2021-10-20 0 5.700 - 5.785 5.615 5.740 10,000 56,964 5.6964 0.009 - 0.009 0.009 0.009 6,160,000 0.0092 3.17%
2021-10-19 0 5.525 - 5.630 - - 0 0 - 0.009 - 0.009 - - 0 - 3.66%
2021-10-18 0 5.330 - - 5.305 5.320 55,100 293,130 5.3200 0.009 - - 0.009 0.009 33,941,600 0.0086 0.19%
2021-10-15 0 5.320 5.100 - 5.280 5.300 15,000 79,400 5.2933 0.009 0.008 - 0.009 0.009 9,240,000 0.0086 2.31%
2021-10-12 0 5.200 5.175 - 5.195 5.265 16,000 83,366 5.2104 0.008 0.008 - 0.008 0.009 9,856,000 0.0085 -3.35%
2021-10-11 0 5.380 - - 5.315 5.405 62,100 330,414 5.3207 0.009 - - 0.009 0.009 38,253,600 0.0086 5.39%
2021-10-08 0 5.105 - 5.200 5.040 5.140 142,500 731,619 5.1342 0.008 - 0.008 0.008 0.008 87,780,000 0.0083 0.79%
2021-10-07 0 5.065 - - 4.942 5.020 403,000 2,014,279 4.9982 0.008 - - 0.008 0.008 248,248,000 0.0081 6.95%
2021-10-06 0 4.736 4.600 - 4.686 4.774 135,200 643,037 4.7562 0.008 0.007 - 0.008 0.008 83,283,200 0.0077 -2.55%
2021-10-05 0 4.860 - - 4.686 4.838 242,000 1,139,756 4.7097 0.008 - - 0.008 0.008 149,072,000 0.0076 0.29%
2021-10-04 0 4.846 - - 4.836 4.970 20,900 102,415 4.9002 0.008 - - 0.008 0.008 12,874,400 0.0080 -4.61%
2021-09-30 0 5.080 4.800 - 4.982 5.110 486,400 2,430,630 4.9972 0.008 0.008 - 0.008 0.008 299,622,400 0.0081 -1.36%
2021-09-29 0 5.150 4.998 5.170 4.880 5.150 538,200 2,691,114 5.0002 0.008 0.008 0.008 0.008 0.008 331,531,200 0.0081 0.88%
2021-09-28 0 5.105 5.020 5.220 4.972 5.155 545,200 2,757,942 5.0586 0.008 0.008 0.008 0.008 0.008 335,843,200 0.0082 3.68%
2021-09-27 0 4.924 4.800 - 4.922 5.080 638,200 3,182,579 4.9868 0.008 0.008 - 0.008 0.008 393,131,200 0.0081 -0.40%
2021-09-24 0 4.944 4.800 5.110 4.920 5.100 252,600 1,256,126 4.9728 0.008 0.008 0.008 0.008 0.008 155,601,600 0.0081 -3.06%
2021-09-23 0 5.100 4.800 - 5.100 5.295 83,700 442,888 5.2914 0.008 0.008 - 0.008 0.009 51,559,200 0.0086 1.69%
2021-09-21 0 5.015 4.862 - 4.880 5.015 6,700 33,235 4.9604 0.008 0.008 - 0.008 0.008 4,127,200 0.0081 0.30%
2021-09-20 0 5.000 4.800 - 4.886 5.345 92,900 461,821 4.9712 0.008 0.008 - 0.008 0.009 57,226,400 0.0081 -6.45%
2021-09-17 0 5.345 4.800 - 5.280 5.340 3,100 16,434 5.3013 0.009 0.008 - 0.009 0.009 1,909,600 0.0086 2.69%
2021-09-16 0 5.205 - - 5.125 5.280 5,600 29,027 5.1834 0.008 - - 0.008 0.009 3,449,600 0.0084 -2.71%
2021-09-15 0 5.350 5.300 - 5.350 5.545 1,800 9,770 5.4278 0.009 0.009 - 0.009 0.009 1,108,800 0.0088 -3.52%
2021-09-14 0 5.545 - 5.745 5.545 5.650 3,300 18,530 5.6152 0.009 - 0.009 0.009 0.009 2,032,800 0.0091 -2.97%
2021-09-13 0 5.715 - 5.725 5.675 5.675 1,600 9,080 5.6750 0.009 - 0.009 0.009 0.009 985,600 0.0092 -3.14%
2021-09-10 0 5.900 - - 5.800 5.800 1,600 9,280 5.8000 0.010 - - 0.009 0.009 985,600 0.0094 4.33%
2021-09-09 0 5.655 - - 5.660 5.855 57,600 336,516 5.8423 0.009 - - 0.009 0.010 35,481,600 0.0095 -5.20%
2021-09-08 0 5.965 - 6.090 6.090 6.095 80,600 491,054 6.0925 0.010 - 0.010 0.010 0.010 49,649,600 0.0099 -1.00%
2021-09-07 0 6.025 - 6.105 6.025 6.040 1,600 9,658 6.0363 0.010 - 0.010 0.010 0.010 985,600 0.0098 2.55%
2021-09-06 0 5.875 - - 5.835 5.870 81,500 475,590 5.8355 0.010 - - 0.009 0.010 50,204,000 0.0095 1.47%
2021-09-03 0 5.790 5.760 - 5.770 5.840 1,000 5,814 5.8140 0.009 0.009 - 0.009 0.009 616,000 0.0094 -0.94%
2021-09-02 0 5.845 - - 5.800 5.940 283,900 1,667,716 5.8743 0.009 - - 0.009 0.010 174,882,400 0.0095 1.65%
2021-09-01 0 5.750 - - 5.695 5.815 82,600 472,241 5.7172 0.009 - - 0.009 0.009 50,881,600 0.0093 3.05%
2021-08-31 0 5.580 5.230 - 5.275 5.580 82,200 446,035 5.4262 0.009 0.008 - 0.009 0.009 50,635,200 0.0088 3.05%
2021-08-30 0 5.415 - - 5.380 5.380 80,000 430,400 5.3800 0.009 - - 0.009 0.009 49,280,000 0.0087 0.74%
2021-08-27 0 5.375 - - 5.350 5.350 1,500 8,025 5.3500 0.009 - - 0.009 0.009 924,000 0.0087 0.56%
2021-08-26 0 5.345 - - 5.300 5.305 15,000 79,525 5.3017 0.009 - - 0.009 0.009 9,240,000 0.0086 -2.99%
2021-08-25 0 5.510 - 5.760 - - 0 0 - 0.009 - 0.009 - - 0 - 0.09%
2021-08-24 0 5.505 - - 5.355 5.505 158,700 853,568 5.3785 0.009 - - 0.009 0.009 97,759,200 0.0087 5.46%
2021-08-23 0 5.220 - - 5.255 5.265 100,000 526,100 5.2610 0.008 - - 0.009 0.009 61,600,000 0.0085 1.75%
2021-08-20 0 5.130 - - 5.030 5.310 450,600 2,329,038 5.1687 0.008 - - 0.008 0.009 277,569,600 0.0084 -3.48%
2021-08-19 0 5.315 - - 5.310 5.510 41,700 222,338 5.3318 0.009 - - 0.009 0.009 25,687,200 0.0087 -5.09%
2021-08-18 0 5.600 - - 5.600 5.655 82,000 462,800 5.6439 0.009 - - 0.009 0.009 50,512,000 0.0092 2.10%
2021-08-17 0 5.485 5.480 5.760 5.480 5.750 5,000 27,531 5.5062 0.009 0.009 0.009 0.009 0.009 3,080,000 0.0089 -4.69%
2021-08-16 0 5.755 - 5.770 5.730 5.795 67,600 391,433 5.7904 0.009 - 0.009 0.009 0.009 41,641,600 0.0094 -2.21%
2021-08-13 0 5.885 5.835 - 5.830 5.950 7,000 40,945 5.8493 0.010 0.009 - 0.009 0.010 4,312,000 0.0095 -1.67%
2021-08-12 0 5.985 5.840 - 5.980 6.055 86,600 524,252 6.0537 0.010 0.009 - 0.010 0.010 53,345,600 0.0098 -1.80%
2021-08-11 0 6.095 - - 5.965 6.180 198,000 1,202,338 6.0724 0.010 - - 0.010 0.010 121,968,000 0.0099 1.08%
2021-08-10 0 6.030 5.875 6.120 5.845 6.030 169,600 997,294 5.8803 0.010 0.010 0.010 0.009 0.010 104,473,600 0.0095 3.52%
2021-08-09 0 5.825 - - 5.625 5.885 324,700 1,848,775 5.6938 0.009 - - 0.009 0.010 200,015,200 0.0092 0.69%
2021-08-06 0 5.785 5.740 - 5.680 5.820 151,100 861,480 5.7014 0.009 0.009 - 0.009 0.009 93,077,600 0.0093 -0.34%
2021-08-05 0 5.805 - 6.045 5.800 5.980 52,800 306,546 5.8058 0.009 - 0.010 0.009 0.010 32,524,800 0.0094 -2.35%
2021-08-04 0 5.945 5.900 6.120 5.780 6.005 107,400 641,531 5.9733 0.010 0.010 0.010 0.009 0.010 66,158,400 0.0097 2.59%
2021-08-03 0 5.795 - - 5.640 5.800 151,900 872,556 5.7443 0.009 - - 0.009 0.009 93,570,400 0.0093 -0.52%
2021-08-02 0 5.825 - - 5.750 5.860 8,800 51,276 5.8268 0.009 - - 0.009 0.010 5,420,800 0.0095 1.92%
2021-07-30 0 5.715 - - 5.555 5.740 708,400 4,002,086 5.6495 0.009 - - 0.009 0.009 436,374,400 0.0092 -3.46%
2021-07-29 0 5.920 5.895 6.080 5.800 5.910 84,700 499,774 5.9005 0.010 0.010 0.010 0.009 0.010 52,175,200 0.0096 7.34%
2021-07-28 0 5.515 - - 5.315 5.550 597,500 3,267,809 5.4691 0.009 - - 0.009 0.009 368,060,000 0.0089 4.15%
2021-07-27 0 5.295 5.070 - 5.165 5.880 456,500 2,421,328 5.3041 0.009 0.008 - 0.008 0.010 281,204,000 0.0086 -10.33%
2021-07-26 0 5.905 5.880 7.500 5.905 6.250 66,300 400,227 6.0366 0.010 0.010 0.012 0.010 0.010 40,840,800 0.0098 -9.64%
2021-07-23 0 6.535 - 7.500 6.550 6.780 43,500 294,372 6.7672 0.011 - 0.012 0.011 0.011 26,796,000 0.0110 -3.26%
2021-07-22 0 6.755 - 7.500 6.715 6.780 137,500 927,506 6.7455 0.011 - 0.012 0.011 0.011 84,700,000 0.0110 3.37%
2021-07-21 0 6.535 - 7.500 6.480 6.660 139,200 909,255 6.5320 0.011 - 0.012 0.011 0.011 85,747,200 0.0106 -0.61%
2021-07-20 0 6.575 - 6.750 - - 0 0 - 0.011 - 0.011 - - 0 - -2.16%
2021-07-19 0 6.720 - 7.500 6.700 6.775 68,400 462,528 6.7621 0.011 - 0.012 0.011 0.011 42,134,400 0.0110 -4.00%
2021-07-16 0 7.000 - - 6.935 6.980 37,300 260,234 6.9768 0.011 - - 0.011 0.011 22,976,800 0.0113 0.07%
2021-07-15 0 6.995 - - 6.915 7.070 16,400 114,877 7.0047 0.011 - - 0.011 0.011 10,102,400 0.0114 2.12%
2021-07-14 0 6.850 - - - - 0 0 - 0.011 - - - - 0 - -0.80%
2021-07-13 0 6.905 - - 6.790 6.980 4,400 30,446 6.9195 0.011 - - 0.011 0.011 2,710,400 0.0112 3.45%
2021-07-12 0 6.675 - 6.805 - - 0 0 - 0.011 - 0.011 - - 0 - 0.91%
2021-07-09 0 6.615 6.280 - 6.515 6.625 99,800 656,829 6.5815 0.011 0.010 - 0.011 0.011 61,476,800 0.0107 1.38%
2021-07-08 0 6.525 - - 6.525 6.795 89,500 594,560 6.6431 0.011 - - 0.011 0.011 55,132,000 0.0108 -6.59%
2021-07-07 0 6.985 - - 6.990 6.990 18,200 127,218 6.9900 0.011 - - 0.011 0.011 11,211,200 0.0113 -1.27%
2021-07-06 0 7.075 7.005 - 7.020 7.130 264,800 1,871,024 7.0658 0.011 0.011 - 0.011 0.012 163,116,800 0.0115 -0.21%
2021-07-05 0 7.090 7.080 - 7.080 7.190 152,800 1,085,894 7.1066 0.012 0.011 - 0.011 0.012 94,124,800 0.0115 -2.54%
2021-07-02 0 7.275 - - 7.305 7.460 59,300 433,674 7.3132 0.012 - - 0.012 0.012 36,528,800 0.0119 -4.84%
2021-06-30 0 7.645 - - 7.710 7.745 126,900 980,879 7.7295 0.012 - - 0.013 0.013 78,170,400 0.0125 -1.48%
2021-06-29 0 7.760 - 7.840 7.725 7.905 1,256,500 9,782,476 7.7855 0.013 - 0.013 0.013 0.013 774,004,000 0.0126 -1.96%
2021-06-28 0 7.915 - - 7.905 7.935 32,400 256,227 7.9082 0.013 - - 0.013 0.013 19,958,400 0.0128 -0.38%
2021-06-25 0 7.945 - - 7.715 7.800 265,900 2,064,643 7.7647 0.013 - - 0.013 0.013 163,794,400 0.0126 3.86%
2021-06-24 0 7.650 - - 7.665 7.725 86,000 662,645 7.7052 0.012 - - 0.012 0.013 52,976,000 0.0125 0.26%
2021-06-23 0 7.630 - 7.700 7.475 7.665 80,000 605,600 7.5700 0.012 - 0.012 0.012 0.012 49,280,000 0.0123 3.74%
2021-06-22 0 7.355 - - 7.410 7.420 80,000 593,200 7.4150 0.012 - - 0.012 0.012 49,280,000 0.0120 -1.34%
2021-06-21 0 7.455 - - 7.425 7.435 80,000 594,500 7.4313 0.012 - - 0.012 0.012 49,280,000 0.0121 -1.65%
2021-06-18 0 7.580 - 7.720 7.585 7.660 81,000 620,185 7.6566 0.012 - 0.013 0.012 0.012 49,896,000 0.0124 1.34%
2021-06-17 0 7.480 - - 7.345 7.480 81,000 601,345 7.4240 0.012 - - 0.012 0.012 49,896,000 0.0121 0.00%
2021-06-16 0 7.480 7.400 - 7.505 7.545 80,200 604,701 7.5399 0.012 0.012 - 0.012 0.012 49,403,200 0.0122 -2.03%
2021-06-15 0 7.635 7.505 - 7.505 7.635 58,000 439,493 7.5775 0.012 0.012 - 0.012 0.012 35,728,000 0.0123 -1.29%
2021-06-11 0 7.735 - - - - 0 0 - 0.013 - - - - 0 - 0.72%
2021-06-10 0 7.680 - - 7.770 7.770 41,700 324,009 7.7700 0.012 - - 0.013 0.013 25,687,200 0.0126 -0.13%
2021-06-09 0 7.690 - - - - 0 0 - 0.012 - - - - 0 - -0.13%
2021-06-08 0 7.700 - - - - 0 0 - 0.012 - - - - 0 - -0.26%
2021-06-07 0 7.720 - - 7.690 7.720 80,000 616,400 7.7050 0.013 - - 0.012 0.013 49,280,000 0.0125 -1.22%
2021-06-04 0 7.815 - - 7.845 7.850 80,000 627,800 7.8475 0.013 - - 0.013 0.013 49,280,000 0.0127 -0.26%
2021-06-03 0 7.835 - - - - 0 0 - 0.013 - - - - 0 - -1.82%
2021-06-02 0 7.980 - 8.100 7.980 7.980 25,000 199,500 7.9800 0.013 - 0.013 0.013 0.013 15,400,000 0.0130 -0.93%
2021-06-01 0 8.055 8.030 - 7.935 8.050 129,700 1,040,191 8.0200 0.013 0.013 - 0.013 0.013 79,895,200 0.0130 2.42%
2021-05-31 0 7.865 - - 7.760 7.760 200 1,552 7.7600 0.013 - - 0.013 0.013 123,200 0.0126 1.42%
2021-05-28 0 7.755 - - 7.750 7.935 89,700 703,766 7.8458 0.013 - - 0.013 0.013 55,255,200 0.0127 -0.89%
2021-05-27 0 7.825 - - 7.780 7.850 324,800 2,539,906 7.8199 0.013 - - 0.013 0.013 200,076,800 0.0127 0.13%
2021-05-26 0 7.815 - - 7.785 7.855 468,000 3,659,396 7.8192 0.013 - - 0.013 0.013 288,288,000 0.0127 1.17%
2021-05-25 0 7.725 - 7.745 7.590 7.720 1,700 13,103 7.7076 0.013 - 0.013 0.012 0.013 1,047,200 0.0125 2.66%
2021-05-24 0 7.525 - - 7.430 7.530 261,700 1,960,033 7.4896 0.012 - - 0.012 0.012 161,207,200 0.0122 -0.53%
2021-05-21 0 7.565 - 7.685 7.560 7.600 81,400 615,640 7.5631 0.012 - 0.012 0.012 0.012 50,142,400 0.0123 1.07%
2021-05-20 0 7.485 - - 7.435 7.480 221,100 1,648,708 7.4568 0.012 - - 0.012 0.012 136,197,600 0.0121 -0.40%
2021-05-18 0 7.515 - - 7.495 7.515 3,300 24,753 7.5009 0.012 - - 0.012 0.012 2,032,800 0.0122 2.80%
2021-05-17 0 7.310 - - 7.330 7.350 1,700 12,471 7.3359 0.012 - - 0.012 0.012 1,047,200 0.0119 1.81%
2021-05-14 0 7.180 - - 7.180 7.180 100 718 7.1800 0.012 - - 0.012 0.012 61,600 0.0117 1.06%
2021-05-13 0 7.105 - - 7.105 7.250 212,100 1,519,169 7.1625 0.012 - - 0.012 0.012 130,653,600 0.0116 -3.86%
2021-05-12 0 7.390 - - 7.340 7.340 900 6,606 7.3400 0.012 - - 0.012 0.012 554,400 0.0119 2.21%
2021-05-11 0 7.230 7.180 - 7.180 7.300 40,700 295,748 7.2665 0.012 0.012 - 0.012 0.012 25,071,200 0.0118 -4.37%
2021-05-10 0 7.560 7.500 7.660 7.515 7.570 34,600 261,902 7.5694 0.012 0.012 0.012 0.012 0.012 21,313,600 0.0123 -1.05%
2021-05-07 0 7.640 7.590 7.820 7.640 7.800 3,700 28,689 7.7538 0.012 0.012 0.013 0.012 0.013 2,279,200 0.0126 -0.39%
2021-05-06 0 7.670 - 7.815 7.620 7.810 31,300 243,444 7.7778 0.012 - 0.013 0.012 0.013 19,280,800 0.0126 0.13%
2021-05-05 0 7.660 - - 7.630 7.680 53,000 405,715 7.6550 0.012 - - 0.012 0.012 32,648,000 0.0124 -0.58%
2021-05-04 0 7.705 7.530 - 7.700 7.700 100 770 7.7000 0.013 0.012 - 0.012 0.012 61,600 0.0125 1.31%
2021-05-03 0 7.605 7.560 7.700 7.570 7.685 253,400 1,942,007 7.6638 0.012 0.012 0.012 0.012 0.012 156,094,400 0.0124 -2.00%
2021-04-30 0 7.760 - 7.820 7.760 7.760 900 6,984 7.7600 0.013 - 0.013 0.013 0.013 554,400 0.0126 -4.37%
2021-04-29 0 8.115 - - 8.090 8.115 53,000 429,432 8.1025 0.013 - - 0.013 0.013 32,648,000 0.0132 1.12%
2021-04-28 0 8.025 - - 7.990 7.990 200 1,598 7.9900 0.013 - - 0.013 0.013 123,200 0.0130 0.25%
2021-04-27 0 8.005 - - 7.950 8.050 177,800 1,421,033 7.9923 0.013 - - 0.013 0.013 109,524,800 0.0130 -0.06%
2021-04-26 0 8.010 - - 8.105 8.150 54,000 439,260 8.1344 0.013 - - 0.013 0.013 33,264,000 0.0132 -1.48%
2021-04-23 0 8.130 - 8.150 8.085 8.130 33,000 267,997 8.1211 0.013 - 0.013 0.013 0.013 20,328,000 0.0132 2.65%
2021-04-22 0 7.920 - - 7.920 7.920 1,500 11,880 7.9200 0.013 - - 0.013 0.013 924,000 0.0129 0.70%
2021-04-21 0 7.865 - 8.000 7.820 7.860 28,000 219,825 7.8509 0.013 - 0.013 0.013 0.013 17,248,000 0.0127 -3.38%
2021-04-20 0 8.140 - - - - 0 0 - 0.013 - - - - 0 - -0.25%
2021-04-19 0 8.160 - - 8.160 8.260 69,500 567,392 8.1639 0.013 - - 0.013 0.013 42,812,000 0.0133 1.05%
2021-04-16 0 8.075 - - - - 0 0 - 0.013 - - - - 0 - 2.80%
2021-04-15 0 7.855 7.780 - 7.855 7.855 700 5,498 7.8543 0.013 0.013 - 0.013 0.013 431,200 0.0128 -1.87%
2021-04-14 0 8.005 - - 7.995 8.115 61,300 493,074 8.0436 0.013 - - 0.013 0.013 37,760,800 0.0131 2.56%
2021-04-13 0 7.805 - - 7.795 7.795 100 779 7.7900 0.013 - - 0.013 0.013 61,600 0.0126 -0.64%
2021-04-12 0 7.855 - - 7.860 7.860 100 786 7.8600 0.013 - - 0.013 0.013 61,600 0.0128 -1.63%
2021-04-09 0 7.985 - - 7.980 8.160 2,800 22,472 8.0257 0.013 - - 0.013 0.013 1,724,800 0.0130 -2.98%
2021-04-08 0 8.230 8.010 - 8.115 8.230 1,400 11,499 8.2136 0.013 0.013 - 0.013 0.013 862,400 0.0133 1.42%
2021-04-07 0 8.115 8.080 - 8.150 8.265 35,200 290,752 8.2600 0.013 0.013 - 0.013 0.013 21,683,200 0.0134 -2.70%
2021-04-01 0 8.340 - - 8.165 8.340 3,200 26,348 8.2338 0.014 - - 0.013 0.014 1,971,200 0.0134 4.45%
2021-03-31 0 7.985 - - 7.950 8.200 195,000 1,570,832 8.0555 0.013 - - 0.013 0.013 120,120,000 0.0131 -1.05%
2021-03-30 0 8.070 - 8.300 8.050 8.155 3,800 30,788 8.1021 0.013 - 0.013 0.013 0.013 2,340,800 0.0132 1.38%
2021-03-29 0 7.960 - 7.980 7.900 7.900 1,300 10,270 7.9000 0.013 - 0.013 0.013 0.013 800,800 0.0128 -0.56%
2021-03-26 0 8.005 - - 7.785 8.020 3,100 24,641 7.9487 0.013 - - 0.013 0.013 1,909,600 0.0129 4.10%
2021-03-25 0 7.690 - - 7.690 7.720 77,400 596,706 7.7094 0.012 - - 0.012 0.013 47,678,400 0.0125 -1.28%
2021-03-24 0 7.790 - - 7.790 8.215 204,800 1,640,957 8.0125 0.013 - - 0.013 0.013 126,156,800 0.0130 -5.12%
2021-03-23 0 8.210 - - 8.115 8.275 50,800 415,202 8.1733 0.013 - - 0.013 0.013 31,292,800 0.0133 -3.41%
2021-03-22 0 8.500 - - 8.500 8.565 5,500 46,769 8.5035 0.014 - - 0.014 0.014 3,388,000 0.0138 1.07%
2021-03-19 0 8.410 - - 8.410 8.570 30,800 259,900 8.4383 0.014 - - 0.014 0.014 18,972,800 0.0137 -3.72%
2021-03-18 0 8.735 - - 8.770 8.810 6,200 54,414 8.7765 0.014 - - 0.014 0.014 3,819,200 0.0142 1.69%
2021-03-17 0 8.590 - 8.720 8.590 8.675 81,200 699,914 8.6196 0.014 - 0.014 0.014 0.014 50,019,200 0.0140 0.47%
2021-03-16 0 8.550 - 8.660 8.495 8.575 10,200 87,244 8.5533 0.014 - 0.014 0.014 0.014 6,283,200 0.0139 3.32%
2021-03-15 0 8.275 - 8.660 8.265 8.550 245,600 2,077,912 8.4606 0.013 - 0.014 0.013 0.014 151,289,600 0.0137 -0.48%
2021-03-12 0 8.315 - - 8.380 8.755 155,100 1,349,280 8.6994 0.013 - - 0.014 0.014 95,541,600 0.0141 -2.98%
2021-03-11 0 8.570 - 8.640 8.375 8.570 125,100 1,057,357 8.4521 0.014 - 0.014 0.014 0.014 77,061,600 0.0137 4.96%
2021-03-10 0 8.165 - - 8.130 8.360 501,200 4,128,402 8.2370 0.013 - - 0.013 0.014 308,739,200 0.0134 1.62%
2021-03-09 0 8.035 - - 7.935 8.235 1,118,800 8,990,771 8.0361 0.013 - - 0.013 0.013 689,180,800 0.0130 -0.80%
2021-03-08 0 8.100 - - 8.095 8.440 61,100 510,158 8.3496 0.013 - - 0.013 0.014 37,637,600 0.0136 -5.26%
2021-03-05 0 8.550 - - 8.190 8.640 448,900 3,746,682 8.3464 0.014 - - 0.013 0.014 276,522,400 0.0135 -0.47%
2021-03-04 0 8.590 - - 8.535 8.835 212,800 1,853,645 8.7107 0.014 - - 0.014 0.014 131,084,800 0.0141 -5.19%
2021-03-03 0 9.060 - - 8.625 9.060 178,900 1,580,381 8.8339 0.015 - - 0.014 0.015 110,202,400 0.0143 5.29%
2021-03-02 0 8.605 - - 8.585 9.005 342,700 2,989,671 8.7239 0.014 - - 0.014 0.015 211,103,200 0.0142 -1.54%
2021-03-01 0 8.740 - - 8.785 8.785 25,000 219,625 8.7850 0.014 - - 0.014 0.014 15,400,000 0.0143 3.13%
2021-02-26 0 8.475 - - 8.455 8.880 787,600 6,757,856 8.5803 0.014 - - 0.014 0.014 485,161,600 0.0139 -7.93%
2021-02-25 0 9.205 - 9.205 9.025 9.395 390,300 3,595,256 9.2115 0.015 - 0.015 0.015 0.015 240,424,800 0.0150 3.84%
2021-02-24 0 8.865 8.710 - 8.850 9.480 852,700 7,706,689 9.0380 0.014 0.014 - 0.014 0.015 525,263,200 0.0147 -7.12%
2021-02-23 0 9.545 - - 9.545 9.555 74,400 710,638 9.5516 0.015 - - 0.015 0.016 45,830,400 0.0155 0.74%
2021-02-22 0 9.475 - - 9.490 9.975 642,000 6,286,019 9.7913 0.015 - - 0.015 0.016 395,472,000 0.0159 -3.37%
2021-02-19 0 9.805 - - 9.420 9.830 155,700 1,512,846 9.7164 0.016 - - 0.015 0.016 95,911,200 0.0158 1.34%
2021-02-18 0 9.675 - - 9.680 10.00 147,600 1,458,374 9.8806 0.016 - - 0.016 0.016 90,921,600 0.0160 -3.15%
2021-02-17 0 9.990 9.500 - 9.555 9.945 190,300 1,870,367 9.8285 0.016 0.015 - 0.016 0.016 117,224,800 0.0160 3.10%
2021-02-16 0 9.690 - - 9.640 9.765 62,600 609,174 9.7312 0.016 - - 0.016 0.016 38,561,600 0.0158 3.14%
2021-02-11 0 9.395 9.395 9.420 9.180 9.180 25,000 229,500 9.1800 0.015 0.015 0.015 0.015 0.015 15,400,000 0.0149 0.70%
2021-02-10 0 9.330 - 9.400 9.235 9.335 162,400 1,508,283 9.2875 0.015 - 0.015 0.015 0.015 100,038,400 0.0151 3.61%
2021-02-09 0 9.005 - - 9.005 9.025 65,000 585,975 9.0150 0.015 - - 0.015 0.015 40,040,000 0.0146 0.33%
2021-02-08 0 8.975 - - 8.980 9.110 190,100 1,717,101 9.0326 0.015 - - 0.015 0.015 117,101,600 0.0147 0.06%
2021-02-05 0 8.970 - - 8.980 8.995 90,100 809,474 8.9842 0.015 - - 0.015 0.015 55,501,600 0.0146 0.22%
2021-02-04 0 8.950 - - 8.750 9.025 294,300 2,600,396 8.8359 0.015 - - 0.014 0.015 181,288,800 0.0143 -1.86%
2021-02-03 0 9.120 - - 8.920 9.030 153,000 1,373,773 8.9789 0.015 - - 0.014 0.015 94,248,000 0.0146 0.77%
2021-02-02 0 9.050 8.910 - 9.035 9.175 221,300 2,014,182 9.1016 0.015 0.014 - 0.015 0.015 136,320,800 0.0148 2.84%
2021-02-01 0 8.800 8.705 - 8.625 8.805 596,900 5,191,547 8.6975 0.014 0.014 - 0.014 0.014 367,690,400 0.0141 3.35%
2021-01-29 0 8.515 8.470 - 8.480 8.730 85,600 737,936 8.6207 0.014 0.014 - 0.014 0.014 52,729,600 0.0140 -1.28%
2021-01-28 0 8.625 - - 8.620 8.900 164,100 1,437,922 8.7625 0.014 - - 0.014 0.014 101,085,600 0.0142 -6.05%
2021-01-27 0 9.180 - - 9.180 9.390 393,000 3,650,451 9.2887 0.015 - - 0.015 0.015 242,088,000 0.0151 -0.76%
2021-01-26 0 9.250 - - 9.220 9.470 246,900 2,308,397 9.3495 0.015 - - 0.015 0.015 152,090,400 0.0152 -4.15%
2021-01-25 0 9.650 9.380 9.700 9.320 9.655 229,400 2,188,845 9.5416 0.016 0.015 0.016 0.015 0.016 141,310,400 0.0155 5.18%
2021-01-22 0 9.175 - - 9.155 9.430 46,400 427,375 9.2107 0.015 - - 0.015 0.015 28,582,400 0.0150 -3.47%
2021-01-21 0 9.505 - - 9.440 9.650 90,300 865,261 9.5821 0.015 - - 0.015 0.016 55,624,800 0.0156 -0.94%
2021-01-20 0 9.595 9.535 - 9.385 9.595 450,300 4,255,800 9.4510 0.016 0.015 - 0.015 0.016 277,384,800 0.0153 3.73%
2021-01-19 0 9.250 8.860 - 9.150 9.435 284,900 2,647,916 9.2942 0.015 0.014 - 0.015 0.015 175,498,400 0.0151 4.40%
2021-01-18 0 8.860 - 8.860 8.535 8.860 120,900 1,048,148 8.6695 0.014 - 0.014 0.014 0.014 74,474,400 0.0141 2.67%
2021-01-15 0 8.630 - - 8.510 8.620 130,700 1,117,929 8.5534 0.014 - - 0.014 0.014 80,511,200 0.0139 0.29%
2021-01-14 0 8.605 - - 8.500 8.600 55,000 472,650 8.5936 0.014 - - 0.014 0.014 33,880,000 0.0140 1.77%
2021-01-13 0 8.455 - - 8.465 8.555 70,100 594,158 8.4759 0.014 - - 0.014 0.014 43,181,600 0.0138 -0.24%
2021-01-12 0 8.475 8.225 - 8.225 8.465 145,000 1,202,200 8.2910 0.014 0.013 - 0.013 0.014 89,320,000 0.0135 2.79%
2021-01-11 0 8.245 8.110 - 8.190 8.400 213,000 1,757,535 8.2513 0.013 0.013 - 0.013 0.014 131,208,000 0.0134 1.66%
2021-01-08 0 8.110 - 8.220 7.945 8.110 5,700 45,616 8.0028 0.013 - 0.013 0.013 0.013 3,511,200 0.0130 2.66%
2021-01-07 0 7.900 - - 7.820 7.885 100,000 785,500 7.8550 0.013 - - 0.013 0.013 61,600,000 0.0128 -1.62%
2021-01-06 0 8.030 - 8.120 7.820 7.980 98,700 773,794 7.8399 0.013 - 0.013 0.013 0.013 60,799,200 0.0127 2.62%
2021-01-05 0 7.825 - - 7.695 7.835 57,000 439,615 7.7125 0.013 - - 0.012 0.013 35,112,000 0.0125 0.26%
2021-01-04 0 7.805 - - 7.700 7.805 305,000 2,369,487 7.7688 0.013 - - 0.012 0.013 187,880,000 0.0126 0.45%
2020-12-31 0 7.770 - - 7.770 7.790 95,600 743,951 7.7819 0.013 - - 0.013 0.013 58,889,600 0.0126 0.65%
2020-12-30 0 7.720 - - 7.525 7.705 224,400 1,702,634 7.5875 0.013 - - 0.012 0.013 138,230,400 0.0123 3.83%
2020-12-29 0 7.435 - - 7.365 7.450 430,600 3,183,304 7.3927 0.012 - - 0.012 0.012 265,249,600 0.0120 2.41%
2020-12-28 0 7.260 - - 7.245 7.270 190,000 1,377,928 7.2523 0.012 - - 0.012 0.012 117,040,000 0.0118 -1.83%
2020-12-24 0 7.395 7.385 7.410 7.375 7.455 30,000 222,293 7.4098 0.012 0.012 0.012 0.012 0.012 18,480,000 0.0120 -0.74%
2020-12-23 0 7.450 - - 7.420 7.420 400 2,968 7.4200 0.012 - - 0.012 0.012 246,400 0.0120 2.05%
2020-12-22 0 7.300 - - 7.250 7.390 372,000 2,721,207 7.3151 0.012 - - 0.012 0.012 229,152,000 0.0119 -1.02%
2020-12-21 0 7.375 - - - - 0 0 - 0.012 - - - - 0 - -0.94%
2020-12-18 0 7.445 - - 7.455 7.455 50,000 372,750 7.4550 0.012 - - 0.012 0.012 30,800,000 0.0121 -1.26%
2020-12-17 0 7.540 - - 7.495 7.500 120,000 899,825 7.4985 0.012 - - 0.012 0.012 73,920,000 0.0122 1.14%
2020-12-16 0 7.455 - - 7.460 7.460 50,000 373,000 7.4600 0.012 - - 0.012 0.012 30,800,000 0.0121 1.22%
2020-12-15 0 7.365 - - 7.305 7.365 175,000 1,279,975 7.3141 0.012 - - 0.012 0.012 107,800,000 0.0119 -1.01%
2020-12-14 0 7.440 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2020-12-11 0 7.440 - - 7.400 7.440 108,000 800,810 7.4149 0.012 - - 0.012 0.012 66,528,000 0.0120 0.95%
2020-12-10 0 7.370 - - 7.360 7.400 174,200 1,285,773 7.3810 0.012 - - 0.012 0.012 107,307,200 0.0120 -1.93%
2020-12-09 0 7.515 - - 7.535 7.585 71,000 538,485 7.5843 0.012 - - 0.012 0.012 43,736,000 0.0123 1.62%
2020-12-08 0 7.395 - - 7.385 7.425 142,800 1,058,371 7.4116 0.012 - - 0.012 0.012 87,964,800 0.0120 -1.00%
2020-12-07 0 7.470 - - 7.425 7.470 87,300 650,206 7.4479 0.012 - - 0.012 0.012 53,776,800 0.0121 -2.61%
2020-12-04 0 7.670 - - 7.660 7.660 400 3,064 7.6600 0.012 - - 0.012 0.012 246,400 0.0124 0.66%
2020-12-03 0 7.620 - - 7.590 7.590 50,000 379,500 7.5900 0.012 - - 0.012 0.012 30,800,000 0.0123 -0.20%
2020-12-02 0 7.635 - - 7.580 7.615 121,000 918,515 7.5910 0.012 - - 0.012 0.012 74,536,000 0.0123 -0.84%
2020-12-01 0 7.700 - - 7.630 7.770 264,000 2,030,172 7.6900 0.012 - - 0.012 0.013 162,624,000 0.0125 1.38%
2020-11-30 0 7.595 - 7.805 7.585 7.910 358,400 2,760,434 7.7021 0.012 - 0.013 0.012 0.013 220,774,400 0.0125 -4.47%
2020-11-27 0 7.950 - - 7.890 7.890 61,600 486,024 7.8900 0.013 - - 0.013 0.013 37,945,600 0.0128 2.19%
2020-11-26 0 7.780 - - - - 0 0 - 0.013 - - - - 0 - 1.97%
2020-11-25 0 7.630 - 7.920 7.595 7.815 398,600 3,044,196 7.6372 0.012 - 0.013 0.012 0.013 245,537,600 0.0124 -0.65%
2020-11-24 0 7.680 - - 7.635 7.680 120,000 920,226 7.6686 0.012 - - 0.012 0.012 73,920,000 0.0124 -0.58%
2020-11-23 0 7.725 - - 7.670 7.730 190,000 1,464,450 7.7076 0.013 - - 0.012 0.013 117,040,000 0.0125 2.12%
2020-11-20 0 7.565 - - 7.560 7.640 389,400 2,960,402 7.6025 0.012 - - 0.012 0.012 239,870,400 0.0123 -0.79%
2020-11-19 0 7.625 - 7.650 7.585 7.625 50,000 380,250 7.6050 0.012 - 0.012 0.012 0.012 30,800,000 0.0123 -1.17%
2020-11-18 0 7.715 - - 7.715 7.775 79,800 617,445 7.7374 0.013 - - 0.013 0.013 49,156,800 0.0126 1.38%
2020-11-17 0 7.610 - - 7.555 7.685 173,200 1,323,157 7.6395 0.012 - - 0.012 0.012 106,691,200 0.0124 -0.26%
2020-11-16 0 7.630 - - 7.585 7.625 84,800 644,455 7.5997 0.012 - - 0.012 0.012 52,236,800 0.0123 0.59%
2020-11-13 0 7.585 - - 7.485 7.535 101,500 763,227 7.5195 0.012 - - 0.012 0.012 62,524,000 0.0122 -0.72%
2020-11-12 0 7.640 - - - - 0 0 - 0.012 - - - - 0 - 0.73%
2020-11-11 0 7.585 - - 7.570 7.705 298,000 2,279,228 7.6484 0.012 - - 0.012 0.013 183,568,000 0.0124 -0.72%
2020-11-10 0 7.640 - 7.920 7.545 7.805 416,000 3,210,212 7.7169 0.012 - 0.013 0.012 0.013 256,256,000 0.0125 -0.84%
2020-11-09 0 7.705 - 7.920 7.675 7.815 227,800 1,771,754 7.7777 0.013 - 0.013 0.012 0.013 140,324,800 0.0126 2.60%
2020-11-06 0 7.510 - - 7.430 7.565 171,900 1,285,386 7.4775 0.012 - - 0.012 0.012 105,890,400 0.0121 0.60%
2020-11-05 0 7.465 - - 7.360 7.485 259,500 1,928,458 7.4314 0.012 - - 0.012 0.012 159,852,000 0.0121 7.18%
2020-11-04 0 6.965 - - 6.915 7.065 258,800 1,821,927 7.0399 0.011 - - 0.011 0.011 159,420,800 0.0114 -0.29%
2020-11-03 0 6.985 - - 7.025 7.025 70,000 491,750 7.0250 0.011 - - 0.011 0.011 43,120,000 0.0114 3.56%
2020-11-02 0 6.745 - - 6.665 6.680 50,000 333,625 6.6725 0.011 - - 0.011 0.011 30,800,000 0.0108 3.77%
2020-10-30 0 6.500 6.400 - 6.500 6.705 50,400 337,850 6.7034 0.011 0.010 - 0.011 0.011 31,046,400 0.0109 -4.27%
2020-10-29 0 6.790 - - 6.685 6.695 70,000 468,300 6.6900 0.011 - - 0.011 0.011 43,120,000 0.0109 0.07%
2020-10-28 0 6.785 - - 6.785 6.785 1,600 10,856 6.7850 0.011 - - 0.011 0.011 985,600 0.0110 -1.02%
2020-10-27 0 6.855 - - 6.825 6.865 156,000 1,066,900 6.8391 0.011 - - 0.011 0.011 96,096,000 0.0111 -2.70%
2020-10-23 0 7.045 - - - - 0 0 - 0.011 - - - - 0 - 0.93%
2020-10-22 0 6.980 - - 6.955 6.985 40,000 278,808 6.9702 0.011 - - 0.011 0.011 24,640,000 0.0113 0.29%
2020-10-21 0 6.960 - - 6.895 7.020 79,500 553,636 6.9640 0.011 - - 0.011 0.011 48,972,000 0.0113 1.46%
2020-10-20 0 6.860 - - 6.830 6.860 63,500 434,127 6.8366 0.011 - - 0.011 0.011 39,116,000 0.0111 0.29%
2020-10-19 0 6.840 6.830 6.845 6.845 6.845 33,500 229,307 6.8450 0.011 0.011 0.011 0.011 0.011 20,636,000 0.0111 1.33%
2020-10-16 0 6.750 - - 6.655 6.710 67,000 446,270 6.6607 0.011 - - 0.011 0.011 41,272,000 0.0108 2.51%
2020-10-15 0 6.585 6.570 6.585 - - 0 0 - 0.011 0.011 0.011 - - 0 - -2.52%
2020-10-14 0 6.755 6.750 6.765 6.715 6.715 55,000 369,325 6.7150 0.011 0.011 0.011 0.011 0.011 33,880,000 0.0109 0.82%
2020-10-12 0 6.700 6.700 6.715 - - 0 0 - 0.011 0.011 0.011 - - 0 - 5.02%
2020-10-09 0 6.380 6.375 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2020-10-08 0 6.380 6.375 6.390 6.325 6.325 26,300 166,347 6.3250 0.010 0.010 0.010 0.010 0.010 16,200,800 0.0103 -0.39%
2020-10-07 0 6.405 6.405 - - - 0 0 - 0.010 0.010 - - - 0 - 2.23%
2020-10-06 0 6.265 6.265 - 6.250 6.280 3,000 18,790 6.2633 0.010 0.010 - 0.010 0.010 1,848,000 0.0102 1.87%
2020-10-05 0 6.150 6.145 - 6.120 6.185 8,400 51,796 6.1662 0.010 0.010 - 0.010 0.010 5,174,400 0.0100 0.57%
2020-09-30 0 6.115 6.115 - - - 0 0 - 0.010 0.010 - - - 0 - 2.17%
2020-09-29 0 5.985 5.970 - 5.990 6.080 40,000 241,400 6.0350 0.010 0.010 - 0.010 0.010 24,640,000 0.0098 -1.80%
2020-09-28 0 6.095 6.090 - - - 0 0 - 0.010 0.010 - - - 0 - 1.75%
2020-09-25 0 5.990 5.980 - - - 0 0 - 0.010 0.010 - - - 0 - -1.96%
2020-09-24 0 6.110 6.100 - 6.180 6.195 4,300 26,596 6.1851 0.010 0.010 - 0.010 0.010 2,648,800 0.0100 -3.63%
2020-09-23 0 6.340 6.320 - - - 0 0 - 0.010 0.010 - - - 0 - -0.16%
2020-09-22 0 6.350 6.350 - 6.315 6.360 2,000 12,663 6.3315 0.010 0.010 - 0.010 0.010 1,232,000 0.0103 -1.09%
2020-09-21 0 6.420 6.405 - 6.425 6.615 4,300 27,684 6.4381 0.010 0.010 - 0.010 0.011 2,648,800 0.0105 -3.02%
2020-09-18 0 6.620 6.620 - - - 0 0 - 0.011 0.011 - - - 0 - 0.99%
2020-09-17 0 6.555 6.535 - - - 0 0 - 0.011 0.011 - - - 0 - -2.09%
2020-09-16 0 6.695 - - - - 0 0 - 0.011 - - - - 0 - 0.53%
2020-09-15 0 6.660 6.665 - - - 0 0 - 0.011 0.011 - - - 0 - 0.53%
2020-09-14 0 6.625 6.620 - - - 0 0 - 0.011 0.011 - - - 0 - 1.38%
2020-09-11 0 6.535 6.535 - - - 0 0 - 0.011 0.011 - - - 0 - 0.69%
2020-09-10 0 6.490 6.470 - - - 0 0 - 0.011 0.011 - - - 0 - -0.69%
2020-09-09 0 6.535 6.520 - 6.480 6.540 5,000 32,570 6.5140 0.011 0.011 - 0.011 0.011 3,080,000 0.0106 -1.95%
2020-09-08 0 6.665 6.665 - - - 0 0 - 0.011 0.011 - - - 0 - 0.98%
2020-09-07 0 6.600 6.580 - 6.600 6.605 10,000 66,049 6.6049 0.011 0.011 - 0.011 0.011 6,160,000 0.0107 -2.58%
2020-09-04 0 6.775 6.760 - 6.665 6.785 10,000 67,088 6.7088 0.011 0.011 - 0.011 0.011 6,160,000 0.0109 -1.17%
2020-09-03 0 6.855 6.855 - 6.845 6.875 35,000 239,872 6.8535 0.011 0.011 - 0.011 0.011 21,560,000 0.0111 -0.80%
2020-09-02 0 6.910 6.905 - 6.880 6.880 8,800 60,544 6.8800 0.011 0.011 - 0.011 0.011 5,420,800 0.0112 -0.65%
2020-09-01 0 6.955 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-08-31 0 6.955 6.935 - 7.380 7.415 65,600 485,278 7.3975 0.011 0.011 - 0.012 0.012 40,409,600 0.0120 -3.00%
2020-08-28 0 7.170 7.150 - 7.135 7.380 235,200 1,707,382 7.2593 0.012 0.012 - 0.012 0.012 144,883,200 0.0118 -0.14%
2020-08-27 0 7.180 7.175 - 7.125 7.255 96,800 697,691 7.2076 0.012 0.012 - 0.012 0.012 59,628,800 0.0117 -1.64%
2020-08-26 0 7.300 7.300 7.465 7.300 7.325 8,300 60,607 7.3020 0.012 0.012 0.012 0.012 0.012 5,112,800 0.0119 -0.34%
2020-08-25 0 7.325 - 7.465 - - 0 0 - 0.012 - 0.012 - - 0 - -0.14%
2020-08-24 0 7.335 - 7.465 7.340 7.340 700 5,138 7.3400 0.012 - 0.012 0.012 0.012 431,200 0.0119 1.95%
2020-08-21 0 7.195 - - 7.160 7.160 31,900 228,404 7.1600 0.012 - - 0.012 0.012 19,650,400 0.0116 1.41%
2020-08-20 0 7.095 - - 7.065 7.110 56,900 403,434 7.0902 0.012 - - 0.011 0.012 35,050,400 0.0115 -3.27%
2020-08-19 0 7.335 - - 7.305 7.305 700 5,113 7.3043 0.012 - - 0.012 0.012 431,200 0.0119 -1.54%
2020-08-18 0 7.450 7.445 - 7.440 7.490 71,900 537,791 7.4797 0.012 0.012 - 0.012 0.012 44,290,400 0.0121 0.20%
2020-08-17 0 7.435 7.430 7.450 7.375 7.375 33,000 243,375 7.3750 0.012 0.012 0.012 0.012 0.012 20,328,000 0.0120 2.48%
2020-08-14 0 7.255 7.240 7.255 7.200 7.305 1,800 13,107 7.2817 0.012 0.012 0.012 0.012 0.012 1,108,800 0.0118 0.21%
2020-08-13 0 7.240 7.225 7.240 7.260 7.260 1,000 7,260 7.2600 0.012 0.012 0.012 0.012 0.012 616,000 0.0118 0.70%
2020-08-12 0 7.190 7.185 7.200 7.150 7.150 900 6,435 7.1500 0.012 0.012 0.012 0.012 0.012 554,400 0.0116 1.05%
2020-08-11 0 7.115 7.115 - 7.090 7.130 2,300 16,361 7.1135 0.012 0.012 - 0.012 0.012 1,416,800 0.0115 2.89%
2020-08-10 0 6.915 - - 6.935 6.935 100 693 6.9300 0.011 - - 0.011 0.011 61,600 0.0113 -0.93%
2020-08-07 0 6.980 6.975 6.990 6.880 7.145 1,300 9,171 7.0546 0.011 0.011 0.011 0.011 0.012 800,800 0.0115 -2.72%
2020-08-06 0 7.175 7.175 - 7.045 7.125 34,700 244,649 7.0504 0.012 0.012 - 0.011 0.012 21,375,200 0.0114 -1.37%
2020-08-05 0 7.275 7.270 - 7.140 7.140 5,000 35,700 7.1400 0.012 0.012 - 0.012 0.012 3,080,000 0.0116 1.25%
2020-08-04 0 7.185 7.175 - 7.060 7.215 12,800 90,853 7.0979 0.012 0.012 - 0.011 0.012 7,884,800 0.0115 3.53%
2020-08-03 0 6.940 6.935 - 6.900 6.935 61,000 421,685 6.9129 0.011 0.011 - 0.011 0.011 37,576,000 0.0112 -1.14%
2020-07-31 0 7.020 7.010 - - - 0 0 - 0.011 0.011 - - - 0 - -0.35%
2020-07-30 0 7.045 - - 7.115 7.115 10,000 71,150 7.1150 0.011 - - 0.012 0.012 6,160,000 0.0116 -1.67%
2020-07-29 0 7.165 7.170 - 7.120 7.120 29,600 210,752 7.1200 0.012 0.012 - 0.012 0.012 18,233,600 0.0116 0.63%
2020-07-28 0 7.120 - - - - 0 0 - 0.012 - - - - 0 - 1.06%
2020-07-27 0 7.045 7.040 7.055 7.045 7.250 113,800 815,749 7.1683 0.011 0.011 0.011 0.011 0.012 70,100,800 0.0116 0.07%
2020-07-24 0 7.040 - - 7.020 7.185 34,900 250,407 7.1750 0.011 - - 0.011 0.012 21,498,400 0.0116 -4.41%
2020-07-23 0 7.365 7.365 - - - 0 0 - 0.012 0.012 - - - 0 - 0.61%
2020-07-22 0 7.320 7.305 - - - 0 0 - 0.012 0.012 - - - 0 - -2.85%
2020-07-21 0 7.535 7.535 - 7.530 7.530 200 1,506 7.5300 0.012 0.012 - 0.012 0.012 123,200 0.0122 2.52%
2020-07-20 0 7.350 7.340 - 7.395 7.410 800 5,917 7.3963 0.012 0.012 - 0.012 0.012 492,800 0.0120 1.38%
2020-07-17 0 7.250 7.230 - 7.265 7.265 29,600 215,044 7.2650 0.012 0.012 - 0.012 0.012 18,233,600 0.0118 1.05%
2020-07-16 0 7.175 7.160 - 7.180 7.520 69,500 518,065 7.4542 0.012 0.012 - 0.012 0.012 42,812,000 0.0121 -4.27%
2020-07-15 0 7.495 7.495 - - - 0 0 - 0.012 0.012 - - - 0 - 0.33%
2020-07-14 0 7.470 7.470 - 7.465 7.640 40,900 310,973 7.6033 0.012 0.012 - 0.012 0.012 25,194,400 0.0123 -4.05%
2020-07-13 0 7.785 7.770 - 7.770 7.815 32,400 252,386 7.7897 0.013 0.013 - 0.013 0.013 19,958,400 0.0126 0.71%
2020-07-10 0 7.730 7.730 7.850 7.690 7.905 254,600 1,989,440 7.8140 0.013 0.013 0.013 0.012 0.013 156,833,600 0.0127 -4.69%
2020-07-09 0 8.110 8.105 - 8.085 8.135 178,900 1,451,932 8.1159 0.013 0.013 - 0.013 0.013 110,202,400 0.0132 0.68%
2020-07-08 0 8.055 8.050 - 7.880 8.100 230,600 1,844,945 8.0006 0.013 0.013 - 0.013 0.013 142,049,600 0.0130 3.14%
2020-07-07 0 7.810 7.790 7.810 7.920 8.280 332,000 2,654,763 7.9963 0.013 0.013 0.013 0.013 0.013 204,512,000 0.0130 -1.88%
2020-07-06 0 7.960 7.930 - 7.495 8.015 201,700 1,541,694 7.6435 0.013 0.013 - 0.012 0.013 124,247,200 0.0124 9.79%
2020-07-03 0 7.250 7.250 - 7.135 7.185 157,900 1,131,046 7.1631 0.012 0.012 - 0.012 0.012 97,266,400 0.0116 3.57%
2020-07-02 0 7.000 6.880 - 7.000 7.000 200 1,400 7.0000 0.011 0.011 - 0.011 0.011 123,200 0.0114 6.79%
2020-06-30 0 6.555 6.535 6.955 6.655 6.655 32,600 216,953 6.6550 0.011 0.011 0.011 0.011 0.011 20,081,600 0.0108 0.23%
2020-06-29 0 6.540 6.540 6.555 6.445 6.555 124,900 811,321 6.4958 0.011 0.011 0.011 0.010 0.011 76,938,400 0.0105 -2.02%
2020-06-26 0 6.675 6.655 7.000 - - 0 0 - 0.011 0.011 0.011 - - 0 - -1.62%
2020-06-24 0 6.785 6.765 7.000 - - 0 0 - 0.011 0.011 0.011 - - 0 - -0.80%
2020-06-23 0 6.840 6.840 7.000 6.520 6.605 50,000 328,125 6.5625 0.011 0.011 0.011 0.011 0.011 30,800,000 0.0107 2.09%
2020-06-22 0 6.700 6.690 6.740 6.685 6.710 160,900 1,077,241 6.6951 0.011 0.011 0.011 0.011 0.011 99,114,400 0.0109 -1.11%
2020-06-19 0 6.775 6.775 7.000 6.650 6.780 62,900 423,171 6.7277 0.011 0.011 0.011 0.011 0.011 38,746,400 0.0109 1.65%
2020-06-18 0 6.665 6.665 7.000 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.08%
2020-06-17 0 6.660 6.655 - - - 0 0 - 0.011 0.011 - - - 0 - 0.53%
2020-06-16 0 6.625 6.610 - 6.655 6.685 400 2,665 6.6625 0.011 0.011 - 0.011 0.011 246,400 0.0108 4.91%
2020-06-15 0 6.315 6.315 - 6.310 6.475 37,200 240,820 6.4737 0.010 0.010 - 0.010 0.011 22,915,200 0.0105 -3.95%
2020-06-12 0 6.575 6.560 - - - 0 0 - 0.011 0.011 - - - 0 - -2.30%
2020-06-11 0 6.730 6.715 7.250 - - 0 0 - 0.011 0.011 0.012 - - 0 - -4.06%
2020-06-10 0 7.015 7.015 7.250 - - 0 0 - 0.011 0.011 0.012 - - 0 - 0.72%
2020-06-09 0 6.965 6.955 7.280 6.965 6.965 2,500 17,412 6.9648 0.011 0.011 0.012 0.011 0.011 1,540,000 0.0113 2.28%
2020-06-08 0 6.810 6.795 7.280 6.810 6.970 82,700 568,012 6.8683 0.011 0.011 0.012 0.011 0.011 50,943,200 0.0111 -1.66%
2020-06-05 0 6.925 6.920 6.950 - - 0 0 - 0.011 0.011 0.011 - - 0 - 2.82%
2020-06-04 0 6.735 6.735 6.755 6.720 6.860 106,500 724,200 6.8000 0.011 0.011 0.011 0.011 0.011 65,604,000 0.0110 0.07%
2020-06-03 0 6.730 6.720 6.950 - - 0 0 - 0.011 0.011 0.011 - - 0 - 1.74%
2020-06-02 0 6.615 6.600 6.850 6.635 6.635 33,700 223,599 6.6350 0.011 0.011 0.011 0.011 0.011 20,759,200 0.0108 0.84%
2020-06-01 0 6.560 6.555 - 6.560 6.565 71,000 465,937 6.5625 0.011 0.011 - 0.011 0.011 43,736,000 0.0107 6.84%
2020-05-29 0 6.140 4.800 - - - 0 0 - 0.010 0.008 - - - 0 - 0.00%
2020-05-28 0 6.140 4.800 - - - 0 0 - 0.010 0.008 - - - 0 - 0.00%
2020-05-27 0 6.140 4.800 - 6.140 6.140 100 614 6.1400 0.010 0.008 - 0.010 0.010 61,600 0.0100 -1.44%
2020-05-26 0 6.230 4.800 - 6.230 6.230 2,000 12,460 6.2300 0.010 0.008 - 0.010 0.010 1,232,000 0.0101 3.32%
2020-05-25 0 6.030 4.800 - - - 0 0 - 0.010 0.008 - - - 0 - 0.84%
2020-05-22 0 5.980 5.860 - - - 0 0 - 0.010 0.010 - - - 0 - -8.70%
2020-05-21 0 6.550 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-05-20 0 6.550 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-05-19 0 6.550 - - - - 0 0 - 0.011 - - - - 0 - 3.15%
2020-05-18 0 6.350 - - 6.310 6.310 2,000 12,620 6.3100 0.010 - - 0.010 0.010 1,232,000 0.0102 0.16%
2020-05-15 0 6.340 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-05-14 0 6.340 - - - - 0 0 - 0.010 - - - - 0 - -2.76%
2020-05-13 0 6.520 - - - - 0 0 - 0.011 - - - - 0 - -0.31%
2020-05-12 0 6.540 - - - - 0 0 - 0.011 - - - - 0 - -2.24%
2020-05-11 0 6.690 - - - - 0 0 - 0.011 - - - - 0 - 2.76%
2020-05-08 0 6.510 - - - - 0 0 - 0.011 - - - - 0 - 1.56%
2020-05-07 0 6.410 - - 6.410 6.410 200 1,282 6.4100 0.010 - - 0.010 0.010 123,200 0.0104 -0.62%
2020-05-06 0 6.450 - - - - 0 0 - 0.010 - - - - 0 - 3.04%
2020-05-05 0 6.260 - - - - 0 0 - 0.010 - - - - 0 - 0.97%
2020-05-04 0 6.200 - - - - 0 0 - 0.010 - - - - 0 - -7.88%
2020-04-29 0 6.730 - - - - 0 0 - 0.011 - - - - 0 - 0.60%
2020-04-28 0 6.690 - - 6.500 6.740 800 5,270 6.5875 0.011 - - 0.011 0.011 492,800 0.0107 1.83%
2020-04-27 0 6.570 - - 6.570 6.570 200 1,314 6.5700 0.011 - - 0.011 0.011 123,200 0.0107 4.62%
2020-04-24 0 6.280 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-04-23 0 6.280 - - - - 0 0 - 0.010 - - - - 0 - 0.48%
2020-04-22 0 6.250 6.240 - 6.070 6.070 10,000 60,700 6.0700 0.010 0.010 - 0.010 0.010 6,160,000 0.0099 -0.16%
2020-04-21 0 6.260 - - - - 0 0 - 0.010 - - - - 0 - -4.57%
2020-04-20 0 6.560 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
2020-04-17 0 6.560 - - 6.600 6.630 1,100 7,266 6.6055 0.011 - - 0.011 0.011 677,600 0.0107 2.98%
2020-04-16 0 6.370 - - - - 0 0 - 0.010 - - - - 0 - -0.47%
2020-04-15 0 6.400 - - 6.420 6.590 20,500 132,861 6.4810 0.010 - - 0.010 0.011 12,628,000 0.0105 -2.29%
2020-04-14 0 6.550 6.460 - 6.550 6.550 2,400 15,720 6.5500 0.011 0.010 - 0.011 0.011 1,478,400 0.0106 1.39%
2020-04-09 0 6.460 - - - - 0 0 - 0.010 - - - - 0 - 2.05%
2020-04-08 0 6.330 - - 6.330 6.540 1,500 9,537 6.3580 0.010 - - 0.010 0.011 924,000 0.0103 -3.21%
2020-04-07 0 6.540 - - 6.400 6.400 200 1,280 6.4000 0.011 - - 0.010 0.010 123,200 0.0104 2.83%
2020-04-06 0 6.360 - - 6.150 6.360 5,900 36,963 6.2649 0.010 - - 0.010 0.010 3,634,400 0.0102 4.43%
2020-04-03 0 6.090 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-04-02 0 6.090 - - 5.930 5.930 5,800 34,394 5.9300 0.010 - - 0.010 0.010 3,572,800 0.0096 0.83%
2020-04-01 0 6.040 - 6.320 6.320 6.320 200 1,264 6.3200 0.010 - 0.010 0.010 0.010 123,200 0.0103 -3.67%
2020-03-31 0 6.270 - - 6.300 6.300 200 1,260 6.3000 0.010 - - 0.010 0.010 123,200 0.0102 3.47%
2020-03-30 0 6.060 - - - - 0 0 - 0.010 - - - - 0 - -1.78%
2020-03-27 0 6.170 - - 6.200 6.350 5,300 32,905 6.2085 0.010 - - 0.010 0.010 3,264,800 0.0101 1.31%
2020-03-26 0 6.090 5.840 6.150 6.050 6.170 34,100 207,535 6.0861 0.010 0.009 0.010 0.010 0.010 21,005,600 0.0099 -3.49%
2020-03-25 0 6.310 5.960 - 6.010 6.310 11,200 69,221 6.1804 0.010 0.010 - 0.010 0.010 6,899,200 0.0100 9.74%
2020-03-24 0 5.750 5.750 - - - 0 0 - 0.009 0.009 - - - 0 - 10.58%
2020-03-23 0 5.200 - - 5.160 5.290 9,700 50,432 5.1992 0.008 - - 0.008 0.009 5,975,200 0.0084 -8.61%
2020-03-20 0 5.690 - - 5.600 5.610 6,100 34,161 5.6002 0.009 - - 0.009 0.009 3,757,600 0.0091 12.23%
2020-03-19 0 5.070 - - 4.800 5.140 82,500 403,702 4.8934 0.008 - - 0.008 0.008 50,820,000 0.0079 -4.70%
2020-03-18 0 5.320 - - 5.320 5.320 10,000 53,200 5.3200 0.009 - - 0.009 0.009 6,160,000 0.0086 -9.37%
2020-03-17 0 5.870 5.790 - 5.700 5.820 70,900 407,208 5.7434 0.010 0.009 - 0.009 0.009 43,674,400 0.0093 1.38%
2020-03-16 0 5.790 - 5.950 5.660 6.040 16,500 97,588 5.9144 0.009 - 0.010 0.009 0.010 10,164,000 0.0096 -12.54%
2020-03-13 0 6.620 6.620 - 5.850 6.620 17,300 102,869 5.9462 0.011 0.011 - 0.009 0.011 10,656,800 0.0097 0.91%
2020-03-12 0 6.560 - - 6.560 6.600 14,200 93,560 6.5887 0.011 - - 0.011 0.011 8,747,200 0.0107 -6.69%
2020-03-11 0 7.030 6.800 - 6.970 7.040 87,400 614,812 7.0345 0.011 0.011 - 0.011 0.011 53,838,400 0.0114 -2.23%
2020-03-10 0 7.190 7.150 - 7.200 7.300 12,700 91,905 7.2366 0.012 0.012 - 0.012 0.012 7,823,200 0.0117 4.20%
2020-03-09 0 6.900 - - 6.900 6.900 10,000 69,000 6.9000 0.011 - - 0.011 0.011 6,160,000 0.0112 -9.57%
2020-03-06 0 7.630 - - - - 0 0 - 0.012 - - - - 0 - -4.62%
2020-03-05 0 8.000 - - 7.940 8.000 7,000 55,616 7.9451 0.013 - - 0.013 0.013 4,312,000 0.0129 3.09%
2020-03-04 0 7.760 - - - - 0 0 - 0.013 - - - - 0 - 0.26%
2020-03-03 0 7.740 - - 7.720 7.720 11,200 86,464 7.7200 0.013 - - 0.013 0.013 6,899,200 0.0125 0.65%
2020-03-02 0 7.690 7.490 - 7.640 7.690 1,400 10,714 7.6529 0.012 0.012 - 0.012 0.012 862,400 0.0124 4.20%
2020-02-28 0 7.380 - - 7.340 7.430 14,000 103,985 7.4275 0.012 - - 0.012 0.012 8,624,000 0.0121 -6.35%
2020-02-27 0 7.880 - - 7.880 7.880 6,400 50,432 7.8800 0.013 - - 0.013 0.013 3,942,400 0.0128 2.07%
2020-02-26 0 7.720 - - - - 0 0 - 0.013 - - - - 0 - -2.40%
2020-02-25 0 7.910 7.860 - 7.860 7.910 1,500 11,820 7.8800 0.013 0.013 - 0.013 0.013 924,000 0.0128 0.64%
2020-02-24 0 7.860 7.860 7.880 7.860 7.880 1,100 8,658 7.8709 0.013 0.013 0.013 0.013 0.013 677,600 0.0128 -5.19%
2020-02-21 0 8.290 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2020-02-20 0 8.290 8.170 - 8.170 8.170 4,700 38,399 8.1700 0.013 0.013 - 0.013 0.013 2,895,200 0.0133 -0.24%
2020-02-19 0 8.310 - - 8.320 8.320 4,700 39,104 8.3200 0.013 - - 0.014 0.014 2,895,200 0.0135 2.09%
2020-02-18 0 8.140 8.140 - 8.140 8.140 4,700 38,258 8.1400 0.013 0.013 - 0.013 0.013 2,895,200 0.0132 -2.75%
2020-02-17 0 8.370 - - - - 0 0 - 0.014 - - - - 0 - 1.21%
2020-02-14 0 8.270 - - 8.300 8.300 4,700 39,010 8.3000 0.013 - - 0.013 0.013 2,895,200 0.0135 0.85%
2020-02-13 0 8.200 8.180 - 8.220 8.300 10,600 87,628 8.2668 0.013 0.013 - 0.013 0.013 6,529,600 0.0134 -1.68%
2020-02-12 0 8.340 - 8.450 8.340 8.340 100 834 8.3400 0.014 - 0.014 0.014 0.014 61,600 0.0135 1.96%
2020-02-11 0 8.180 - - 8.100 8.180 9,000 73,300 8.1444 0.013 - - 0.013 0.013 5,544,000 0.0132 3.15%
2020-02-10 0 7.930 7.930 8.100 7.890 7.930 10,600 83,830 7.9085 0.013 0.013 0.013 0.013 0.013 6,529,600 0.0128 -0.75%
2020-02-07 0 7.990 7.910 - 7.920 8.080 11,400 91,602 8.0353 0.013 0.013 - 0.013 0.013 7,022,400 0.0130 -0.99%
2020-02-06 0 8.070 - - 7.860 8.180 32,300 260,799 8.0743 0.013 - - 0.013 0.013 19,896,800 0.0131 5.08%
2020-02-05 0 7.680 7.580 - 7.610 7.730 95,800 737,406 7.6973 0.012 0.012 - 0.012 0.013 59,012,800 0.0125 1.19%
2020-02-04 0 7.590 - - 7.580 7.590 25,000 189,600 7.5840 0.012 - - 0.012 0.012 15,400,000 0.0123 2.85%
2020-02-03 0 7.380 - - 7.290 7.450 58,000 428,606 7.3898 0.012 - - 0.012 0.012 35,728,000 0.0120 -0.14%
2020-01-31 0 7.390 - - 7.460 7.460 3,000 22,380 7.4600 0.012 - - 0.012 0.012 1,848,000 0.0121 -0.81%
2020-01-30 0 7.450 - - 7.410 7.440 600 4,455 7.4250 0.012 - - 0.012 0.012 369,600 0.0121 -5.70%
2020-01-29 0 7.900 - - 7.900 8.200 1,700 13,790 8.1118 0.013 - - 0.013 0.013 1,047,200 0.0132 -6.29%
2020-01-24 0 8.430 8.390 8.490 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.48%
2020-01-23 0 8.390 - 9.490 8.400 8.480 1,200 10,160 8.4667 0.014 - 0.015 0.014 0.014 739,200 0.0137 -3.78%
2020-01-22 0 8.720 8.650 9.490 8.650 8.650 10,000 86,500 8.6500 0.014 0.014 0.015 0.014 0.014 6,160,000 0.0140 2.71%
2020-01-21 0 8.490 - 8.490 8.720 8.720 4,300 37,496 8.7200 0.014 - 0.014 0.014 0.014 2,648,800 0.0142 -6.08%
2020-01-20 0 9.040 - 9.300 9.240 9.240 300 2,772 9.2400 0.015 - 0.015 0.015 0.015 184,800 0.0150 -1.42%
2020-01-17 0 9.170 - 9.250 9.100 9.100 1,000 9,100 9.1000 0.015 - 0.015 0.015 0.015 616,000 0.0148 1.78%
2020-01-16 0 9.010 - 9.250 - - 0 0 - 0.015 - 0.015 - - 0 - 0.22%
2020-01-15 0 8.990 - 9.250 - - 0 0 - 0.015 - 0.015 - - 0 - -0.99%
2020-01-14 0 9.080 - 9.450 - - 0 0 - 0.015 - 0.015 - - 0 - -0.55%
2020-01-13 0 9.130 - 9.450 - - 0 0 - 0.015 - 0.015 - - 0 - 1.90%
2020-01-10 0 8.960 - 9.450 8.890 9.010 40,600 363,514 8.9535 0.015 - 0.015 0.014 0.015 25,009,600 0.0145 -0.44%
2020-01-09 0 9.000 - 9.450 8.850 9.010 67,500 601,239 8.9072 0.015 - 0.015 0.014 0.015 41,580,000 0.0145 3.93%
2020-01-08 0 8.660 - 9.450 8.610 8.690 114,000 986,688 8.6552 0.014 - 0.015 0.014 0.014 70,224,000 0.0141 -1.81%
2020-01-07 0 8.820 - 9.450 - - 0 0 - 0.014 - 0.015 - - 0 - 0.23%
2020-01-06 0 8.800 - 9.450 - - 0 0 - 0.014 - 0.015 - - 0 - -1.57%
2020-01-03 0 8.940 - 9.450 9.000 9.000 10,000 90,000 9.0000 0.015 - 0.015 0.015 0.015 6,160,000 0.0146 -1.00%
2020-01-02 0 9.030 - 9.350 - - 0 0 - 0.015 - 0.015 - - 0 - 2.03%
2019-12-31 0 8.850 8.810 8.900 - - 0 0 - 0.014 0.014 0.014 - - 0 - -0.67%
2019-12-30 0 8.910 8.910 9.350 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
2019-12-27 0 8.910 8.880 8.950 8.880 8.880 20,000 177,600 8.8800 0.014 0.014 0.015 0.014 0.014 12,320,000 0.0144 3.01%
2019-12-24 0 8.650 8.640 8.720 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.00%
2019-12-23 0 8.650 8.640 8.950 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.35%
2019-12-20 0 8.620 8.600 8.950 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.47%
2019-12-19 0 8.580 8.560 8.950 - - 0 0 - 0.014 0.014 0.015 - - 0 - -0.35%
2019-12-18 0 8.610 8.590 8.850 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.94%
2019-12-17 0 8.530 8.510 8.750 8.530 8.530 300 2,559 8.5300 0.014 0.014 0.014 0.014 0.014 184,800 0.0138 2.77%
2019-12-16 0 8.300 8.270 8.700 - - 0 0 - 0.013 0.013 0.014 - - 0 - -0.95%
2019-12-13 0 8.380 8.360 8.550 8.320 8.320 7,000 58,240 8.3200 0.014 0.014 0.014 0.014 0.014 4,312,000 0.0135 4.36%
2019-12-12 0 8.030 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - 2.55%
2019-12-11 0 7.830 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - 1.16%
2019-12-10 0 7.740 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2019-12-09 0 7.740 - 8.550 7.740 7.780 1,000 7,768 7.7680 0.013 - 0.014 0.013 0.013 616,000 0.0126 0.52%
2019-12-06 0 7.700 7.690 8.550 - - 0 0 - 0.012 0.012 0.014 - - 0 - 1.45%
2019-12-05 0 7.590 - 8.550 - - 0 0 - 0.012 - 0.014 - - 0 - 1.20%
2019-12-04 0 7.500 7.470 8.550 - - 0 0 - 0.012 0.012 0.014 - - 0 - -2.09%
2019-12-03 0 7.660 7.630 8.550 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.00%
2019-12-02 0 7.660 7.650 8.550 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.92%
2019-11-29 0 7.590 - 8.550 - - 0 0 - 0.012 - 0.014 - - 0 - -5.12%
2019-11-28 0 8.000 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - -1.11%
2019-11-27 0 8.090 - 8.550 8.050 8.090 2,000 16,157 8.0785 0.013 - 0.014 0.013 0.013 1,232,000 0.0131 -0.49%
2019-11-26 0 8.130 - 8.550 8.110 8.150 1,000 8,133 8.1330 0.013 - 0.014 0.013 0.013 616,000 0.0132 0.49%
2019-11-25 0 8.090 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - 2.53%
2019-11-22 0 7.890 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - 0.38%
2019-11-21 0 7.860 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - -2.72%
2019-11-20 0 8.080 8.050 8.550 - - 0 0 - 0.013 0.013 0.014 - - 0 - -1.70%
2019-11-19 0 8.220 8.180 8.550 7.980 8.240 4,100 33,684 8.2156 0.013 0.013 0.014 0.013 0.013 2,525,600 0.0133 2.75%
2019-11-18 0 8.000 7.960 8.950 7.990 8.010 1,000 7,997 7.9970 0.013 0.013 0.015 0.013 0.013 616,000 0.0130 2.30%
2019-11-15 0 7.820 7.780 8.950 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2019-11-14 0 7.820 7.790 8.950 7.780 7.980 37,000 291,462 7.8774 0.013 0.013 0.015 0.013 0.013 22,792,000 0.0128 -1.64%
2019-11-13 0 7.950 7.910 8.950 - - 0 0 - 0.013 0.013 0.015 - - 0 - -3.17%
2019-11-12 0 8.210 - 8.950 8.190 8.240 1,000 8,216 8.2160 0.013 - 0.015 0.013 0.013 616,000 0.0133 1.11%
2019-11-11 0 8.120 8.080 8.950 - - 0 0 - 0.013 0.013 0.015 - - 0 - -4.69%
2019-11-08 0 8.520 8.500 8.950 8.510 8.560 104,500 890,430 8.5209 0.014 0.014 0.015 0.014 0.014 64,372,000 0.0138 -0.81%
2019-11-07 0 8.590 8.550 8.950 8.450 8.650 58,100 492,250 8.4725 0.014 0.014 0.015 0.014 0.014 35,789,600 0.0138 0.94%
2019-11-06 0 8.510 8.470 8.880 8.540 8.540 700 5,978 8.5400 0.014 0.014 0.014 0.014 0.014 431,200 0.0139 0.00%
2019-11-05 0 8.510 8.460 8.750 8.470 8.530 13,000 110,463 8.4972 0.014 0.014 0.014 0.014 0.014 8,008,000 0.0138 0.71%
2019-11-04 0 8.450 8.410 8.550 8.400 8.460 11,000 92,675 8.4250 0.014 0.014 0.014 0.014 0.014 6,776,000 0.0137 3.94%
2019-11-01 0 8.130 8.110 8.550 8.110 8.130 1,500 12,176 8.1173 0.013 0.013 0.014 0.013 0.013 924,000 0.0132 2.01%
2019-10-31 0 7.970 7.960 8.550 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.63%
2019-10-30 0 7.920 7.880 8.550 - - 0 0 - 0.013 0.013 0.014 - - 0 - -1.74%
2019-10-29 0 8.060 - 8.550 - - 0 0 - 0.013 - 0.014 - - 0 - -0.37%
2019-10-28 0 8.090 8.050 8.550 8.100 8.110 6,000 48,622 8.1037 0.013 0.013 0.014 0.013 0.013 3,696,000 0.0132 1.76%
2019-10-25 0 7.950 7.920 8.550 - - 0 0 - 0.013 0.013 0.014 - - 0 - -0.50%
2019-10-24 0 7.990 7.980 8.550 7.990 7.990 10,000 79,900 7.9900 0.013 0.013 0.014 0.013 0.013 6,160,000 0.0130 1.14%
2019-10-23 0 7.900 7.860 8.550 - - 0 0 - 0.013 0.013 0.014 - - 0 - -1.50%
2019-10-22 0 8.020 7.980 8.550 8.020 8.020 700 5,614 8.0200 0.013 0.013 0.014 0.013 0.013 431,200 0.0130 -0.62%
2019-10-21 0 8.070 8.040 8.550 8.020 8.080 5,700 45,762 8.0284 0.013 0.013 0.014 0.013 0.013 3,511,200 0.0130 0.37%
2019-10-18 0 8.040 8.010 8.550 8.000 8.100 51,700 415,626 8.0392 0.013 0.013 0.014 0.013 0.013 31,847,200 0.0131 -0.99%
2019-10-17 0 8.120 8.090 8.500 8.070 8.140 9,200 74,663 8.1155 0.013 0.013 0.014 0.013 0.013 5,667,200 0.0132 1.25%
2019-10-16 0 8.020 7.990 8.500 8.020 8.050 70,000 561,931 8.0276 0.013 0.013 0.014 0.013 0.013 43,120,000 0.0130 0.38%
2019-10-15 0 7.990 7.960 8.500 7.940 8.000 8,000 63,845 7.9806 0.013 0.013 0.014 0.013 0.013 4,928,000 0.0130 0.00%
2019-10-14 0 7.990 - 8.500 7.990 8.020 77,000 616,159 8.0021 0.013 - 0.014 0.013 0.013 47,432,000 0.0130 1.27%
2019-10-11 0 7.890 7.880 - - - 0 0 - 0.013 0.013 - - - 0 - 4.50%
2019-10-10 0 7.550 7.540 - - - 0 0 - 0.012 0.012 - - - 0 - 0.40%
2019-10-09 0 7.520 7.480 - - - 0 0 - 0.012 0.012 - - - 0 - -0.13%
2019-10-08 0 7.530 - - - - 0 0 - 0.012 - - - - 0 - 0.67%
2019-10-04 0 7.480 7.430 - 7.410 7.410 4,500 33,345 7.4100 0.012 0.012 - 0.012 0.012 2,772,000 0.0120 -1.32%
2019-10-03 0 7.580 7.580 - - - 0 0 - 0.012 0.012 - - - 0 - 0.93%
2019-10-02 0 7.510 7.480 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2019-09-30 0 7.510 - - - - 0 0 - 0.012 - - - - 0 - 0.27%
2019-09-27 0 7.490 - - - - 0 0 - 0.012 - - - - 0 - -0.93%
2019-09-26 0 7.560 7.540 - - - 0 0 - 0.012 0.012 - - - 0 - 0.40%
2019-09-25 0 7.530 7.520 - 7.530 7.540 1,500 11,299 7.5327 0.012 0.012 - 0.012 0.012 924,000 0.0122 -2.59%
2019-09-24 0 7.730 7.680 7.990 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2019-09-23 0 7.730 7.680 - 7.770 7.780 9,800 76,195 7.7750 0.013 0.012 - 0.013 0.013 6,036,800 0.0126 -2.15%
2019-09-20 0 7.900 7.840 - - - 0 0 - 0.013 0.013 - - - 0 - 0.00%
2019-09-19 0 7.900 7.840 - - - 0 0 - 0.013 0.013 - - - 0 - -1.74%
2019-09-18 0 8.040 7.990 - - - 0 0 - 0.013 0.013 - - - 0 - -0.25%
2019-09-17 0 8.060 8.000 - - - 0 0 - 0.013 0.013 - - - 0 - -2.07%
2019-09-16 0 8.230 8.180 - - - 0 0 - 0.013 0.013 - - - 0 - -1.08%
2019-09-13 0 8.320 8.280 - 8.320 8.320 700 5,824 8.3200 0.014 0.013 - 0.014 0.014 431,200 0.0135 1.71%
2019-09-12 0 8.180 8.150 - - - 0 0 - 0.013 0.013 - - - 0 - 1.11%
2019-09-11 0 8.090 8.070 - - - 0 0 - 0.013 0.013 - - - 0 - 2.15%
2019-09-10 0 7.920 7.860 - - - 0 0 - 0.013 0.013 - - - 0 - -0.13%
2019-09-09 0 7.930 - - 7.990 7.990 400 3,196 7.9900 0.013 - - 0.013 0.013 246,400 0.0130 0.25%
2019-09-06 0 7.910 - - 7.850 7.950 250,300 1,979,429 7.9082 0.013 - - 0.013 0.013 154,184,800 0.0128 -2.35%
2019-09-05 0 8.100 - 8.100 7.910 8.100 130,900 1,044,900 7.9824 0.013 - 0.013 0.013 0.013 80,634,400 0.0130 5.47%
2019-09-04 0 7.680 7.260 - - - 0 0 - 0.012 0.012 - - - 0 - 4.92%
2019-09-03 0 7.320 - - - - 0 0 - 0.012 - - - - 0 - -1.08%
2019-09-02 0 7.400 - - 7.360 7.370 10,400 76,644 7.3696 0.012 - - 0.012 0.012 6,406,400 0.0120 0.54%
2019-08-30 0 7.360 - - - - 0 0 - 0.012 - - - - 0 - 1.10%
2019-08-29 0 7.280 - - - - 0 0 - 0.012 - - - - 0 - 0.55%
2019-08-28 0 7.240 - - 7.250 7.250 3,800 27,550 7.2500 0.012 - - 0.012 0.012 2,340,800 0.0118 -0.14%
2019-08-27 0 7.250 7.180 7.300 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
2019-08-26 0 7.250 - - 7.090 7.090 10,000 70,900 7.0900 0.012 - - 0.012 0.012 6,160,000 0.0115 -3.46%
2019-08-23 0 7.510 - - - - 0 0 - 0.012 - - - - 0 - 1.08%
2019-08-22 0 7.430 - - 7.470 7.490 10,100 75,647 7.4898 0.012 - - 0.012 0.012 6,221,600 0.0122 -0.93%
2019-08-21 0 7.500 - - 7.490 7.500 18,700 140,159 7.4951 0.012 - - 0.012 0.012 11,519,200 0.0122 0.67%
2019-08-20 0 7.450 - - 7.460 7.460 300 2,238 7.4600 0.012 - - 0.012 0.012 184,800 0.0121 0.95%
2019-08-19 0 7.380 7.280 - - - 0 0 - 0.012 0.012 - - - 0 - 2.79%
2019-08-16 0 7.180 - - - - 0 0 - 0.012 - - - - 0 - 1.13%
2019-08-15 0 7.100 - - 7.040 7.130 14,500 102,748 7.0861 0.012 - - 0.011 0.012 8,932,000 0.0115 0.28%
2019-08-14 0 7.080 - - 7.180 7.180 5,400 38,772 7.1800 0.011 - - 0.012 0.012 3,326,400 0.0117 -0.14%
2019-08-13 0 7.090 - 7.160 - - 0 0 - 0.012 - 0.012 - - 0 - -2.74%
2019-08-12 0 7.290 7.270 - 7.320 7.350 18,000 132,121 7.3401 0.012 0.012 - 0.012 0.012 11,088,000 0.0119 0.14%
2019-08-09 0 7.280 - - - - 0 0 - 0.012 - - - - 0 - -0.55%
2019-08-08 0 7.320 - - 7.320 7.330 4,600 33,717 7.3298 0.012 - - 0.012 0.012 2,833,600 0.0119 0.97%
2019-08-07 0 7.250 - - 7.190 7.250 330,000 2,380,721 7.2143 0.012 - - 0.012 0.012 203,280,000 0.0117 -0.68%
2019-08-06 0 7.300 - - 7.180 7.290 3,800 27,372 7.2032 0.012 - - 0.012 0.012 2,340,800 0.0117 -1.75%
2019-08-05 0 7.430 - - 7.430 7.490 13,000 96,770 7.4438 0.012 - - 0.012 0.012 8,008,000 0.0121 -4.25%
2019-08-02 0 7.760 7.750 - 7.750 7.810 504,600 3,923,487 7.7754 0.013 0.013 - 0.013 0.013 310,833,600 0.0126 -5.60%
2019-08-01 0 8.220 - 8.700 8.270 8.290 1,200 9,936 8.2800 0.013 - 0.014 0.013 0.013 739,200 0.0134 -1.32%
2019-07-31 0 8.330 8.290 8.330 - - 0 0 - 0.014 0.013 0.014 - - 0 - -2.12%
2019-07-30 0 8.510 8.500 8.700 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.47%
2019-07-29 0 8.470 - - 8.470 8.470 200 1,694 8.4700 0.014 - - 0.014 0.014 123,200 0.0138 -1.28%
2019-07-26 0 8.580 8.560 - 8.550 8.550 200 1,710 8.5500 0.014 0.014 - 0.014 0.014 123,200 0.0139 -1.15%
2019-07-25 0 8.680 8.660 - - - 0 0 - 0.014 0.014 - - - 0 - 0.58%
2019-07-24 0 8.630 8.590 - 8.710 8.710 200 1,742 8.7100 0.014 0.014 - 0.014 0.014 123,200 0.0141 1.17%
2019-07-23 0 8.530 8.510 - 8.500 8.500 200 1,700 8.5000 0.014 0.014 - 0.014 0.014 123,200 0.0138 0.47%
2019-07-22 0 8.490 8.460 - - - 0 0 - 0.014 0.014 - - - 0 - -2.64%
2019-07-19 0 8.720 8.680 - 8.730 8.730 1,700 14,841 8.7300 0.014 0.014 - 0.014 0.014 1,047,200 0.0142 2.47%
2019-07-18 0 8.510 8.470 8.740 8.510 8.510 700 5,957 8.5100 0.014 0.014 0.014 0.014 0.014 431,200 0.0138 -0.82%
2019-07-17 0 8.580 8.540 8.740 - - 0 0 - 0.014 0.014 0.014 - - 0 - -0.23%
2019-07-16 0 8.600 8.570 8.740 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.58%
2019-07-15 0 8.550 8.540 8.740 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.47%
2019-07-12 0 8.510 8.500 8.740 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.47%
2019-07-11 0 8.470 8.460 8.740 - - 0 0 - 0.014 0.014 0.014 - - 0 - 1.32%
2019-07-10 0 8.360 8.330 - 8.330 8.410 17,000 142,233 8.3666 0.014 0.014 - 0.014 0.014 10,472,000 0.0136 0.97%
2019-07-09 0 8.280 8.250 - 8.310 8.310 200 1,662 8.3100 0.013 0.013 - 0.013 0.013 123,200 0.0135 -1.78%
2019-07-08 0 8.430 8.390 - - - 0 0 - 0.014 0.014 - - - 0 - -3.10%
2019-07-05 0 8.700 - - - - 0 0 - 0.014 - - - - 0 - -0.11%
2019-07-04 0 8.710 - - 8.700 8.730 500 4,356 8.7120 0.014 - - 0.014 0.014 308,000 0.0141 0.00%
2019-07-03 0 8.710 8.670 8.750 8.750 8.750 100 875 8.7500 0.014 0.014 0.014 0.014 0.014 61,600 0.0142 -1.36%
2019-07-02 0 8.830 8.780 8.880 8.760 8.860 200,900 1,778,255 8.8514 0.014 0.014 0.014 0.014 0.014 123,754,400 0.0144 3.03%
2019-06-28 0 8.570 - - 8.530 8.530 600 5,118 8.5300 0.014 - - 0.014 0.014 369,600 0.0138 -0.46%
2019-06-27 0 8.610 - - - - 0 0 - 0.014 - - - - 0 - 2.62%
2019-06-26 0 8.390 - - 8.240 8.430 177,200 1,461,504 8.2478 0.014 - - 0.013 0.014 109,155,200 0.0134 0.48%
2019-06-25 0 8.350 - - 8.590 8.590 900 7,731 8.5900 0.014 - - 0.014 0.014 554,400 0.0139 -2.57%
2019-06-24 0 8.570 8.550 - - - 0 0 - 0.014 0.014 - - - 0 - 0.23%
2019-06-21 0 8.550 - - 8.550 8.550 1,000 8,550 8.5500 0.014 - - 0.014 0.014 616,000 0.0139 0.00%
2019-06-20 0 8.550 - - - - 0 0 - 0.014 - - - - 0 - 3.14%
2019-06-19 0 8.290 7.750 - 8.250 8.340 62,900 520,967 8.2825 0.013 0.013 - 0.013 0.014 38,746,400 0.0134 4.94%
2019-06-18 0 7.900 - - 7.830 7.830 1,000 7,830 7.8300 0.013 - - 0.013 0.013 616,000 0.0127 1.28%
2019-06-17 0 7.800 7.600 - - - 0 0 - 0.013 0.012 - - - 0 - 0.65%
2019-06-14 0 7.750 7.600 - - - 0 0 - 0.013 0.012 - - - 0 - -0.77%
2019-06-13 0 7.810 7.700 - 7.710 7.780 1,100 8,551 7.7736 0.013 0.012 - 0.013 0.013 677,600 0.0126 -0.76%
2019-06-12 0 7.870 - - - - 0 0 - 0.013 - - - - 0 - -2.24%
2019-06-11 0 8.050 - - 7.960 7.960 5,100 40,596 7.9600 0.013 - - 0.013 0.013 3,141,600 0.0129 1.77%
2019-06-10 0 7.910 - - 7.730 7.900 1,400 10,907 7.7907 0.013 - - 0.013 0.013 862,400 0.0126 3.81%
2019-06-06 0 7.620 - - - - 0 0 - 0.012 - - - - 0 - -0.39%
2019-06-05 0 7.650 - - 7.700 7.700 5,000 38,500 7.7000 0.012 - - 0.012 0.012 3,080,000 0.0125 0.53%
2019-06-04 0 7.610 - - 7.550 7.550 5,000 37,750 7.5500 0.012 - - 0.012 0.012 3,080,000 0.0123 -1.30%
2019-06-03 0 7.710 - - 7.640 7.730 12,000 92,310 7.6925 0.013 - - 0.012 0.013 7,392,000 0.0125 0.78%
2019-05-31 0 7.650 - - 7.660 7.790 20,500 158,880 7.7502 0.012 - - 0.012 0.013 12,628,000 0.0126 -1.03%
2019-05-30 0 7.730 - - 7.680 7.680 500 3,840 7.6800 0.013 - - 0.012 0.012 308,000 0.0125 1.18%
2019-05-29 0 7.640 - - 7.540 7.540 5,000 37,700 7.5400 0.012 - - 0.012 0.012 3,080,000 0.0122 -1.04%
2019-05-28 0 7.720 - - 7.670 7.750 10,700 82,154 7.6779 0.013 - - 0.012 0.013 6,591,200 0.0125 0.92%
2019-05-27 0 7.650 - - 7.550 7.550 5,100 38,505 7.5500 0.012 - - 0.012 0.012 3,141,600 0.0123 -0.52%
2019-05-24 0 7.690 - - 7.680 7.680 1,500 11,520 7.6800 0.012 - - 0.012 0.012 924,000 0.0125 0.65%
2019-05-23 0 7.640 - - - - 0 0 - 0.012 - - - - 0 - -2.92%
2019-05-22 0 7.870 - - - - 0 0 - 0.013 - - - - 0 - -0.13%
2019-05-21 0 7.880 - - 7.870 7.870 4,900 38,563 7.8700 0.013 - - 0.013 0.013 3,018,400 0.0128 -0.51%
2019-05-20 0 7.920 - - 7.920 7.920 2,800 22,176 7.9200 0.013 - - 0.013 0.013 1,724,800 0.0129 -1.00%
2019-05-17 0 8.000 - - 8.000 8.000 4,700 37,600 8.0000 0.013 - - 0.013 0.013 2,895,200 0.0130 -2.20%
2019-05-16 0 8.180 - - - - 0 0 - 0.013 - - - - 0 - 0.25%
2019-05-15 0 8.160 - - - - 0 0 - 0.013 - - - - 0 - 0.74%
2019-05-14 0 8.100 - - 8.070 8.070 1,000 8,070 8.0700 0.013 - - 0.013 0.013 616,000 0.0131 -3.11%
2019-05-10 0 8.360 - - 8.260 8.540 23,900 200,728 8.3987 0.014 - - 0.013 0.014 14,722,400 0.0136 1.46%
2019-05-09 0 8.240 - - 8.300 8.440 11,200 93,960 8.3893 0.013 - - 0.013 0.014 6,899,200 0.0136 -4.52%
2019-05-08 0 8.630 - 10.00 - - 0 0 - 0.014 - 0.016 - - 0 - -2.71%
2019-05-07 0 8.870 - 10.00 8.880 8.880 300 2,664 8.8800 0.014 - 0.016 0.014 0.014 184,800 0.0144 0.80%
2019-05-06 0 8.800 - 10.00 8.700 8.870 12,600 111,229 8.8277 0.014 - 0.016 0.014 0.014 7,761,600 0.0143 -6.08%
2019-05-03 0 9.370 - 10.00 9.360 9.360 4,200 39,312 9.3600 0.015 - 0.016 0.015 0.015 2,587,200 0.0152 0.43%
2019-05-02 0 9.330 - 10.00 9.300 9.300 9,000 83,700 9.3000 0.015 - 0.016 0.015 0.015 5,544,000 0.0151 0.00%
2019-04-30 0 9.330 - 10.00 9.300 9.300 4,100 38,130 9.3000 0.015 - 0.016 0.015 0.015 2,525,600 0.0151 -1.89%
2019-04-29 0 9.510 - 10.00 9.500 9.510 13,000 123,620 9.5092 0.015 - 0.016 0.015 0.015 8,008,000 0.0154 2.37%
2019-04-26 0 9.290 - 10.00 - - 0 0 - 0.015 - 0.016 - - 0 - 0.11%
2019-04-25 0 9.280 - 10.10 - - 0 0 - 0.015 - 0.016 - - 0 - -2.73%
2019-04-24 0 9.540 - 10.10 9.520 9.570 43,900 419,928 9.5656 0.015 - 0.016 0.015 0.016 27,042,400 0.0155 -1.04%
2019-04-23 0 9.640 - 10.10 9.690 9.690 4,000 38,760 9.6900 0.016 - 0.016 0.016 0.016 2,464,000 0.0157 -0.82%
2019-04-18 0 9.720 - 9.860 - - 0 0 - 0.016 - 0.016 - - 0 - -1.42%
2019-04-17 0 9.860 - 10.00 9.820 9.890 6,600 64,972 9.8442 0.016 - 0.016 0.016 0.016 4,065,600 0.0160 0.31%
2019-04-16 0 9.830 - 10.00 9.800 9.830 4,700 46,183 9.8262 0.016 - 0.016 0.016 0.016 2,895,200 0.0160 2.82%
2019-04-15 0 9.560 - 10.00 9.860 9.860 4,000 39,440 9.8600 0.016 - 0.016 0.016 0.016 2,464,000 0.0160 0.63%
2019-04-12 0 9.500 - 10.08 - - 0 0 - 0.015 - 0.016 - - 0 - -0.11%
2019-04-11 0 9.510 - 10.08 9.700 9.700 400 3,880 9.7000 0.015 - 0.016 0.016 0.016 246,400 0.0157 -2.66%
2019-04-10 0 9.770 - 10.08 - - 0 0 - 0.016 - 0.016 - - 0 - -0.61%
2019-04-09 0 9.830 - 10.08 9.820 9.850 4,000 39,397 9.8493 0.016 - 0.016 0.016 0.016 2,464,000 0.0160 0.20%
2019-04-08 0 9.810 - 10.08 9.810 9.810 10,000 98,100 9.8100 0.016 - 0.016 0.016 0.016 6,160,000 0.0159 1.45%
2019-04-04 0 9.670 - 10.00 - - 0 0 - 0.016 - 0.016 - - 0 - -0.10%
2019-04-03 0 9.680 - 10.00 9.520 9.600 2,600 24,875 9.5673 0.016 - 0.016 0.015 0.016 1,601,600 0.0155 2.76%
2019-04-02 0 9.420 - 10.00 9.410 9.490 53,800 509,458 9.4695 0.015 - 0.016 0.015 0.015 33,140,800 0.0154 -0.42%
2019-04-01 0 9.460 - 9.500 9.490 9.540 600 5,719 9.5317 0.015 - 0.015 0.015 0.015 369,600 0.0155 3.16%
2019-03-29 0 9.170 - 9.210 9.170 9.210 22,600 207,422 9.1780 0.015 - 0.015 0.015 0.015 13,921,600 0.0149 2.00%
2019-03-28 0 8.990 - 10.00 8.990 8.990 100 899 8.9900 0.015 - 0.016 0.015 0.015 61,600 0.0146 -0.66%
2019-03-27 0 9.050 - 10.00 8.930 9.080 314,200 2,830,423 9.0083 0.015 - 0.016 0.014 0.015 193,547,200 0.0146 1.57%
2019-03-26 0 8.910 - 10.00 8.910 8.910 4,300 38,313 8.9100 0.014 - 0.016 0.014 0.014 2,648,800 0.0145 0.34%
2019-03-25 0 8.880 8.860 10.00 8.880 9.030 360,900 3,242,807 8.9853 0.014 0.014 0.016 0.014 0.015 222,314,400 0.0146 -5.23%
2019-03-22 0 9.370 9.350 9.370 - - 0 0 - 0.015 0.015 0.015 - - 0 - -0.53%
2019-03-21 0 9.420 9.390 9.410 9.590 9.590 10,000 95,900 9.5900 0.015 0.015 0.015 0.016 0.016 6,160,000 0.0156 -1.88%
2019-03-20 0 9.600 9.570 9.590 9.610 9.610 250,000 2,402,500 9.6100 0.016 0.016 0.016 0.016 0.016 154,000,000 0.0156 -0.31%
2019-03-19 0 9.630 9.610 9.630 - - 0 0 - 0.016 0.016 0.016 - - 0 - 0.00%
2019-03-18 0 9.630 9.620 9.640 - - 0 0 - 0.016 0.016 0.016 - - 0 - 2.23%
2019-03-15 0 9.420 9.400 9.420 9.380 9.500 405,000 3,838,900 9.4788 0.015 0.015 0.015 0.015 0.015 249,480,000 0.0154 1.62%
2019-03-14 0 9.270 9.260 9.280 9.270 9.270 400 3,708 9.2700 0.015 0.015 0.015 0.015 0.015 246,400 0.0150 0.65%
2019-03-13 0 9.210 9.190 9.210 9.250 9.250 3,000 27,750 9.2500 0.015 0.015 0.015 0.015 0.015 1,848,000 0.0150 -1.18%
2019-03-12 0 9.320 9.310 9.330 9.300 9.320 2,200 20,482 9.3100 0.015 0.015 0.015 0.015 0.015 1,355,200 0.0151 3.56%
2019-03-11 0 9.000 8.990 9.020 8.930 8.930 400 3,572 8.9300 0.015 0.015 0.015 0.014 0.014 246,400 0.0145 2.04%
2019-03-08 0 8.820 8.790 8.810 8.860 9.010 1,600 14,236 8.8975 0.014 0.014 0.014 0.014 0.015 985,600 0.0144 -5.06%
2019-03-07 0 9.290 9.280 9.310 9.280 9.460 31,000 289,627 9.3428 0.015 0.015 0.015 0.015 0.015 19,096,000 0.0152 -2.21%
2019-03-06 0 9.500 9.480 9.510 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
2019-03-05 0 9.500 9.480 9.500 - - 0 0 - 0.015 0.015 0.015 - - 0 - 0.00%
2019-03-04 0 9.500 9.480 9.500 9.440 9.670 200 1,911 9.5550 0.015 0.015 0.015 0.015 0.016 123,200 0.0155 1.28%
2019-03-01 0 9.380 - 10.00 9.280 9.370 28,300 264,431 9.3439 0.015 - 0.016 0.015 0.015 17,432,800 0.0152 2.51%
2019-02-28 0 9.150 9.160 9.180 9.130 9.200 15,600 143,100 9.1731 0.015 0.015 0.015 0.015 0.015 9,609,600 0.0149 -1.72%
2019-02-27 0 9.310 9.280 9.310 9.340 9.520 24,600 231,445 9.4083 0.015 0.015 0.015 0.015 0.015 15,153,600 0.0153 -1.69%
2019-02-26 0 9.470 9.470 9.500 9.440 9.580 19,300 183,241 9.4944 0.015 0.015 0.015 0.015 0.016 11,888,800 0.0154 -1.04%
2019-02-25 0 9.570 9.560 9.580 9.280 9.570 71,900 677,626 9.4246 0.016 0.016 0.016 0.015 0.016 44,290,400 0.0153 3.46%
2019-02-22 0 9.250 9.250 9.270 8.900 9.180 47,300 425,786 9.0018 0.015 0.015 0.015 0.014 0.015 29,136,800 0.0146 1.87%
2019-02-21 0 9.080 9.070 9.090 9.080 9.120 4,700 42,692 9.0834 0.015 0.015 0.015 0.015 0.015 2,895,200 0.0147 1.68%
2019-02-20 0 8.930 8.930 8.950 8.920 9.040 7,100 63,848 8.9927 0.014 0.014 0.015 0.014 0.015 4,373,600 0.0146 1.25%
2019-02-19 0 8.820 8.800 8.820 8.920 8.920 100,000 892,000 8.9200 0.014 0.014 0.014 0.014 0.014 61,600,000 0.0145 -0.11%
2019-02-18 0 8.830 8.820 8.840 8.830 8.830 500 4,415 8.8300 0.014 0.014 0.014 0.014 0.014 308,000 0.0143 4.00%
2019-02-15 0 8.490 8.470 8.490 8.580 8.630 100,400 866,432 8.6298 0.014 0.014 0.014 0.014 0.014 61,846,400 0.0140 -4.18%
2019-02-14 0 8.860 8.860 8.880 8.800 8.860 153,000 1,351,500 8.8333 0.014 0.014 0.014 0.014 0.014 94,248,000 0.0143 -0.67%
2019-02-13 0 8.920 8.910 8.940 8.890 8.920 500 4,457 8.9140 0.014 0.014 0.015 0.014 0.014 308,000 0.0145 2.88%
2019-02-12 0 8.670 8.670 8.690 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.58%
2019-02-11 0 8.620 8.610 8.630 8.550 8.580 4,400 37,719 8.5725 0.014 0.014 0.014 0.014 0.014 2,710,400 0.0139 0.94%
2019-02-08 0 8.540 8.540 8.560 8.330 8.330 4,500 37,485 8.3300 0.014 0.014 0.014 0.014 0.014 2,772,000 0.0135 -1.16%
2019-02-04 0 8.640 8.620 8.640 - - 0 0 - 0.014 0.014 0.014 - - 0 - -0.80%
2019-02-01 0 8.710 8.700 8.720 8.730 8.740 5,400 47,152 8.7319 0.014 0.014 0.014 0.014 0.014 3,326,400 0.0142 0.35%
2019-01-31 0 8.680 8.680 8.700 8.590 8.590 800 6,872 8.5900 0.014 0.014 0.014 0.014 0.014 492,800 0.0139 3.09%
2019-01-30 0 8.420 8.420 8.440 8.410 8.410 110,000 925,100 8.4100 0.014 0.014 0.014 0.014 0.014 67,760,000 0.0137 0.12%
2019-01-29 0 8.410 8.410 8.430 8.310 8.320 100,000 831,500 8.3150 0.014 0.014 0.014 0.013 0.014 61,600,000 0.0135 -0.36%
2019-01-28 0 8.440 8.430 8.450 8.530 8.600 110,800 952,424 8.5959 0.014 0.014 0.014 0.014 0.014 68,252,800 0.0140 0.36%
2019-01-25 0 8.410 8.410 8.430 8.150 8.410 16,300 136,445 8.3709 0.014 0.014 0.014 0.013 0.014 10,040,800 0.0136 3.19%
2019-01-24 0 8.150 8.150 8.170 8.080 8.120 7,100 57,568 8.1082 0.013 0.013 0.013 0.013 0.013 4,373,600 0.0132 0.99%
2019-01-23 0 8.070 8.060 8.080 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.62%
2019-01-22 0 8.020 8.000 8.010 - - 0 0 - 0.013 0.013 0.013 - - 0 - -1.84%
2019-01-21 0 8.170 8.170 8.190 8.170 8.170 22,000 179,740 8.1700 0.013 0.013 0.013 0.013 0.013 13,552,000 0.0133 1.11%
2019-01-18 0 8.080 8.080 8.100 8.020 8.100 97,700 785,990 8.0449 0.013 0.013 0.013 0.013 0.013 60,183,200 0.0131 2.41%
2019-01-17 0 7.890 7.870 7.890 7.900 7.990 12,000 95,160 7.9300 0.013 0.013 0.013 0.013 0.013 7,392,000 0.0129 -0.88%
2019-01-16 0 7.960 7.960 7.980 - - 0 0 - 0.013 0.013 0.013 - - 0 - 1.40%
2019-01-15 0 7.850 7.850 7.860 7.690 7.900 3,100 24,090 7.7710 0.013 0.013 0.013 0.012 0.013 1,909,600 0.0126 3.70%
2019-01-14 0 7.570 7.550 7.570 - - 0 0 - 0.012 0.012 0.012 - - 0 - -2.95%
2019-01-11 0 7.800 7.790 7.810 7.800 7.800 100 780 7.8000 0.013 0.013 0.013 0.013 0.013 61,600 0.0127 1.04%
2019-01-10 0 7.720 7.720 7.740 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.52%
2019-01-09 0 7.680 7.660 7.680 7.700 7.730 2,000 15,457 7.7285 0.012 0.012 0.012 0.012 0.013 1,232,000 0.0125 4.77%
2019-01-08 0 7.330 7.320 7.350 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.14%
2019-01-07 0 7.320 7.320 7.360 - - 0 0 - 0.012 0.012 0.012 - - 0 - 1.67%
2019-01-04 0 7.200 7.190 7.200 7.160 7.240 11,600 83,535 7.2013 0.012 0.012 0.012 0.012 0.012 7,145,600 0.0117 4.05%
2019-01-03 0 6.920 6.900 6.920 - - 0 0 - 0.011 0.011 0.011 - - 0 - -0.14%
2019-01-02 0 6.930 6.930 6.960 6.900 7.020 1,200 8,410 7.0083 0.011 0.011 0.011 0.011 0.011 739,200 0.0114 -5.71%
2018-12-31 0 7.350 7.340 7.360 - - 0 0 - 0.012 0.012 0.012 - - 0 - 2.37%
2018-12-28 0 7.180 7.160 7.180 7.180 7.200 5,200 37,340 7.1808 0.012 0.012 0.012 0.012 0.012 3,203,200 0.0117 0.00%
2018-12-27 0 7.180 7.180 7.200 7.180 7.400 4,600 33,936 7.3774 0.012 0.012 0.012 0.012 0.012 2,833,600 0.0120 -1.10%
2018-12-24 0 7.260 7.260 7.290 7.190 7.190 900 6,471 7.1900 0.012 0.012 0.012 0.012 0.012 554,400 0.0117 -1.36%
2018-12-21 0 7.360 7.350 7.370 7.130 7.210 81,100 584,645 7.2089 0.012 0.012 0.012 0.012 0.012 49,957,600 0.0117 0.41%
2018-12-20 0 7.330 7.330 7.340 7.220 7.300 7,100 51,510 7.2549 0.012 0.012 0.012 0.012 0.012 4,373,600 0.0118 -2.40%
2018-12-19 0 7.510 7.490 7.510 - - 0 0 - 0.012 0.012 0.012 - - 0 - -0.66%
2018-12-18 0 7.560 7.570 7.580 7.550 7.550 1,000 7,550 7.5500 0.012 0.012 0.012 0.012 0.012 616,000 0.0123 -2.33%
2018-12-17 0 7.740 7.740 7.750 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.00%
2018-12-14 0 7.740 7.720 7.740 7.760 7.760 400 3,104 7.7600 0.013 0.013 0.013 0.013 0.013 246,400 0.0126 -3.97%
2018-12-13 0 8.060 8.050 8.060 7.920 8.060 17,300 138,018 7.9779 0.013 0.013 0.013 0.013 0.013 10,656,800 0.0130 2.81%
2018-12-12 0 7.840 7.820 7.840 7.840 7.850 17,000 133,350 7.8441 0.013 0.013 0.013 0.013 0.013 10,472,000 0.0127 3.29%
2018-12-11 0 7.590 7.560 7.580 7.630 7.630 10,000 76,300 7.6300 0.012 0.012 0.012 0.012 0.012 6,160,000 0.0124 -0.13%
2018-12-10 0 7.600 7.600 7.620 7.530 7.640 16,200 122,082 7.5359 0.012 0.012 0.012 0.012 0.012 9,979,200 0.0122 -2.56%
2018-12-07 0 7.800 7.790 7.810 7.800 7.900 6,000 47,370 7.8950 0.013 0.013 0.013 0.013 0.013 3,696,000 0.0128 -1.52%
2018-12-06 0 7.920 7.920 7.940 7.850 8.000 33,500 263,732 7.8726 0.013 0.013 0.013 0.013 0.013 20,636,000 0.0128 -5.38%
2018-12-05 0 8.370 8.360 8.380 8.310 8.370 24,700 205,873 8.3349 0.014 0.014 0.014 0.013 0.014 15,215,200 0.0135 -2.56%
2018-12-04 0 8.590 8.570 8.590 8.440 8.590 13,200 111,694 8.4617 0.014 0.014 0.014 0.014 0.014 8,131,200 0.0137 0.23%
2018-12-03 0 8.570 8.560 8.570 8.530 8.690 99,700 857,594 8.6017 0.014 0.014 0.014 0.014 0.014 61,415,200 0.0140 4.64%
2018-11-30 0 8.190 8.170 8.200 8.100 8.240 83,200 678,636 8.1567 0.013 0.013 0.013 0.013 0.013 51,251,200 0.0132 1.11%
2018-11-29 0 8.100 8.100 8.120 8.060 8.310 9,800 79,763 8.1391 0.013 0.013 0.013 0.013 0.013 6,036,800 0.0132 -0.98%
2018-11-28 0 8.180 8.160 8.180 8.040 8.200 10,300 82,845 8.0432 0.013 0.013 0.013 0.013 0.013 6,344,800 0.0131 2.51%
2018-11-27 0 7.980 7.970 7.990 7.850 7.980 18,500 146,905 7.9408 0.013 0.013 0.013 0.013 0.013 11,396,000 0.0129 -0.37%
2018-11-26 0 8.010 8.000 8.020 7.900 8.040 17,800 142,284 7.9935 0.013 0.013 0.013 0.013 0.013 10,964,800 0.0130 2.82%
2018-11-23 0 7.790 7.790 7.810 7.720 7.820 184,100 1,430,730 7.7715 0.013 0.013 0.013 0.013 0.013 113,405,600 0.0126 -1.14%
2018-11-22 0 7.880 7.880 7.900 7.830 7.990 2,300 18,227 7.9248 0.013 0.013 0.013 0.013 0.013 1,416,800 0.0129 -1.13%
2018-11-21 0 7.970 7.970 7.990 7.770 7.990 137,100 1,091,039 7.9580 0.013 0.013 0.013 0.013 0.013 84,453,600 0.0129 0.25%
2018-11-20 0 7.950 7.930 7.950 8.000 8.050 200 1,605 8.0250 0.013 0.013 0.013 0.013 0.013 123,200 0.0130 -2.57%
2018-11-19 0 8.160 8.140 8.160 8.120 8.170 15,200 124,039 8.1605 0.013 0.013 0.013 0.013 0.013 9,363,200 0.0132 0.99%
2018-11-16 0 8.080 8.080 8.100 7.920 8.150 34,600 279,559 8.0797 0.013 0.013 0.013 0.013 0.013 21,313,600 0.0131 0.00%
2018-11-15 0 8.080 8.080 8.100 7.830 8.100 20,600 164,924 8.0060 0.013 0.013 0.013 0.013 0.013 12,689,600 0.0130 3.19%
2018-11-14 0 7.830 7.830 7.850 7.750 7.900 400 3,130 7.8250 0.013 0.013 0.013 0.013 0.013 246,400 0.0127 -1.63%
2018-11-13 0 7.960 7.950 7.970 7.580 7.940 104,300 800,407 7.6741 0.013 0.013 0.013 0.012 0.013 64,248,800 0.0125 0.51%
2018-11-12 0 7.920 7.900 7.920 7.830 8.000 266,700 2,103,836 7.8884 0.013 0.013 0.013 0.013 0.013 164,287,200 0.0128 0.38%
2018-11-09 0 7.890 7.890 7.910 7.800 8.080 64,700 514,080 7.9456 0.013 0.013 0.013 0.013 0.013 39,855,200 0.0129 -5.28%
2018-11-08 0 8.330 8.320 8.340 8.300 8.430 45,700 383,283 8.3869 0.014 0.014 0.014 0.013 0.014 28,151,200 0.0136 1.59%
2018-11-07 0 8.200 8.190 8.200 8.160 8.400 64,300 527,345 8.2013 0.013 0.013 0.013 0.013 0.014 39,608,800 0.0133 -0.12%
2018-11-06 0 8.210 8.200 8.210 8.070 8.250 45,000 368,846 8.1966 0.013 0.013 0.013 0.013 0.013 27,720,000 0.0133 1.99%
2018-11-05 0 8.050 8.040 8.050 8.010 8.150 22,300 180,457 8.0922 0.013 0.013 0.013 0.013 0.013 13,736,800 0.0131 -3.01%
2018-11-02 0 8.300 8.300 8.320 8.020 8.300 418,500 3,413,987 8.1577 0.013 0.013 0.014 0.013 0.013 257,796,000 0.0132 8.36%
2018-11-01 0 7.660 7.660 7.680 7.650 7.780 30,400 234,439 7.7118 0.012 0.012 0.012 0.012 0.013 18,726,400 0.0125 2.68%
2018-10-31 0 7.460 7.460 7.470 7.370 7.480 23,200 171,774 7.4041 0.012 0.012 0.012 0.012 0.012 14,291,200 0.0120 2.05%
2018-10-30 0 7.310 7.300 7.310 7.180 7.490 41,000 303,784 7.4094 0.012 0.012 0.012 0.012 0.012 25,256,000 0.0120 -0.14%
2018-10-29 0 7.320 7.320 7.330 7.280 7.450 13,100 95,985 7.3271 0.012 0.012 0.012 0.012 0.012 8,069,600 0.0119 -0.68%
2018-10-26 0 7.370 7.370 7.380 7.310 7.490 21,000 155,250 7.3929 0.012 0.012 0.012 0.012 0.012 12,936,000 0.0120 -2.25%
2018-10-25 0 7.540 7.540 7.550 7.260 7.540 224,800 1,684,292 7.4924 0.012 0.012 0.012 0.012 0.012 138,476,800 0.0122 -1.18%
2018-10-24 0 7.630 7.610 7.620 7.540 7.890 98,700 765,423 7.7550 0.012 0.012 0.012 0.012 0.013 60,799,200 0.0126 -0.26%
2018-10-23 0 7.650 7.630 7.650 7.570 7.800 12,400 95,002 7.6615 0.012 0.012 0.012 0.012 0.013 7,638,400 0.0124 -5.20%
2018-10-22 0 8.070 8.050 8.060 7.790 8.150 44,700 359,061 8.0327 0.013 0.013 0.013 0.013 0.013 27,535,200 0.0130 5.35%
2018-10-19 0 7.660 7.650 7.670 7.350 7.770 31,300 241,786 7.7248 0.012 0.012 0.012 0.012 0.013 19,280,800 0.0125 2.00%
2018-10-18 0 7.510 7.510 7.520 7.410 7.590 375,000 2,835,000 7.5600 0.012 0.012 0.012 0.012 0.012 231,000,000 0.0123 -1.05%
2018-10-16 0 7.590 7.580 7.600 7.510 7.710 31,900 244,357 7.6601 0.012 0.012 0.012 0.012 0.013 19,650,400 0.0124 0.80%
2018-10-15 0 7.530 7.530 7.540 7.480 7.610 49,200 371,827 7.5575 0.012 0.012 0.012 0.012 0.012 30,307,200 0.0123 -2.96%
2018-10-12 0 7.760 7.750 7.770 7.510 7.800 51,700 398,805 7.7138 0.013 0.013 0.013 0.012 0.013 31,847,200 0.0125 4.16%
2018-10-11 0 7.450 7.450 7.460 7.320 7.600 105,400 784,630 7.4443 0.012 0.012 0.012 0.012 0.012 64,926,400 0.0121 -7.22%
2018-10-10 0 8.030 8.030 8.040 7.990 8.210 452,800 3,670,996 8.1073 0.013 0.013 0.013 0.013 0.013 278,924,800 0.0132 0.50%
2018-10-09 0 7.990 7.970 7.980 7.970 8.100 48,400 389,942 8.0567 0.013 0.013 0.013 0.013 0.013 29,814,400 0.0131 0.76%
2018-10-08 0 7.930 7.920 7.940 7.920 8.210 52,900 432,394 8.1738 0.013 0.013 0.013 0.013 0.013 32,586,400 0.0133 -2.34%
2018-10-05 0 8.120 8.120 8.140 8.050 8.140 6,500 52,500 8.0769 0.013 0.013 0.013 0.013 0.013 4,004,000 0.0131 -0.25%
2018-10-04 0 8.140 8.140 8.150 8.120 8.360 17,800 146,887 8.2521 0.013 0.013 0.013 0.013 0.014 10,964,800 0.0134 -4.80%
2018-10-03 0 8.550 8.550 8.560 8.520 8.550 42,000 358,250 8.5298 0.014 0.014 0.014 0.014 0.014 25,872,000 0.0138 1.18%
2018-10-02 0 8.450 8.420 8.480 8.440 8.800 15,100 130,004 8.6095 0.014 0.014 0.014 0.014 0.014 9,301,600 0.0140 -4.63%
2018-09-28 0 8.860 8.840 8.890 8.850 8.990 116,600 1,037,263 8.8959 0.014 0.014 0.014 0.014 0.015 71,825,600 0.0144 1.03%
2018-09-27 0 8.770 8.760 8.780 8.770 8.930 134,700 1,200,991 8.9160 0.014 0.014 0.014 0.014 0.014 82,975,200 0.0145 -1.46%
2018-09-26 0 8.900 8.860 8.910 8.750 9.090 35,100 315,459 8.9874 0.014 0.014 0.014 0.014 0.015 21,621,600 0.0146 3.61%
2018-09-24 0 8.590 8.570 8.620 8.540 8.760 43,200 373,575 8.6476 0.014 0.014 0.014 0.014 0.014 26,611,200 0.0140 -4.24%
2018-09-21 0 8.970 8.940 8.970 8.710 9.000 29,500 261,291 8.8573 0.015 0.015 0.015 0.014 0.015 18,172,000 0.0144 4.55%
2018-09-20 0 8.580 8.580 8.600 8.500 8.700 148,900 1,283,227 8.6180 0.014 0.014 0.014 0.014 0.014 91,722,400 0.0140 0.82%
2018-09-19 0 8.510 8.470 8.520 8.270 8.570 162,100 1,367,222 8.4344 0.014 0.014 0.014 0.013 0.014 99,853,600 0.0137 3.78%
2018-09-18 0 8.200 8.180 8.230 8.030 8.280 344,900 2,835,396 8.2209 0.013 0.013 0.013 0.013 0.013 212,458,400 0.0133 1.74%
2018-09-17 0 8.060 8.040 8.090 7.970 8.090 63,100 506,488 8.0268 0.013 0.013 0.013 0.013 0.013 38,869,600 0.0130 -2.30%
2018-09-14 0 8.250 8.230 8.240 8.140 8.320 478,700 3,948,840 8.2491 0.013 0.013 0.013 0.013 0.014 294,879,200 0.0134 1.60%
2018-09-13 0 8.120 8.110 8.130 7.980 8.150 80,300 650,148 8.0965 0.013 0.013 0.013 0.013 0.013 49,464,800 0.0131 4.77%
2018-09-12 0 7.750 7.750 7.760 7.690 7.860 66,900 520,049 7.7735 0.013 0.013 0.013 0.012 0.013 41,210,400 0.0126 -1.90%
2018-09-11 0 7.900 7.890 7.900 7.890 8.000 66,200 526,075 7.9468 0.013 0.013 0.013 0.013 0.013 40,779,200 0.0129 -1.74%
2018-09-10 0 8.040 8.040 8.060 7.910 8.160 163,900 1,325,253 8.0857 0.013 0.013 0.013 0.013 0.013 100,962,400 0.0131 -2.31%
2018-09-07 0 8.230 8.210 8.230 8.200 8.440 62,900 523,404 8.3212 0.013 0.013 0.013 0.013 0.014 38,746,400 0.0135 -0.36%
2018-09-06 0 8.260 8.260 8.280 8.180 8.390 387,100 3,216,573 8.3094 0.013 0.013 0.013 0.013 0.014 238,453,600 0.0135 -1.20%
2018-09-05 0 8.360 8.360 8.370 8.310 8.690 59,700 506,152 8.4783 0.014 0.014 0.014 0.013 0.014 36,775,200 0.0138 -4.57%
2018-09-04 0 8.760 8.740 8.760 8.540 8.790 132,200 1,131,431 8.5585 0.014 0.014 0.014 0.014 0.014 81,435,200 0.0139 1.62%
2018-09-03 0 8.620 8.620 8.640 8.540 8.730 10,700 91,927 8.5913 0.014 0.014 0.014 0.014 0.014 6,591,200 0.0139 -0.69%
2018-08-31 0 8.680 8.690 8.710 8.580 8.790 458,200 3,979,850 8.6858 0.014 0.014 0.014 0.014 0.014 282,251,200 0.0141 -2.03%
2018-08-30 0 8.860 8.840 8.860 8.840 9.100 22,600 201,855 8.9316 0.014 0.014 0.014 0.014 0.015 13,921,600 0.0145 -1.77%
2018-08-29 0 9.020 9.000 9.020 8.980 9.090 24,500 220,726 9.0092 0.015 0.015 0.015 0.015 0.015 15,092,000 0.0146 -0.33%
2018-08-28 0 9.050 9.040 9.050 9.030 9.210 37,000 337,016 9.1085 0.015 0.015 0.015 0.015 0.015 22,792,000 0.0148 0.67%
2018-08-27 0 8.990 8.980 8.990 8.790 9.050 63,100 563,523 8.9306 0.015 0.015 0.015 0.014 0.015 38,869,600 0.0145 5.02%
2018-08-24 0 8.560 8.560 8.580 8.440 8.680 159,800 1,363,746 8.5341 0.014 0.014 0.014 0.014 0.014 98,436,800 0.0139 -0.35%
2018-08-23 0 8.590 8.600 8.610 8.510 8.760 233,000 2,006,387 8.6111 0.014 0.014 0.014 0.014 0.014 143,528,000 0.0140 -0.92%
2018-08-22 0 8.670 8.650 8.670 8.430 8.700 214,300 1,847,686 8.6220 0.014 0.014 0.014 0.014 0.014 132,008,800 0.0140 2.24%
2018-08-21 0 8.480 8.470 8.480 8.340 8.520 193,800 1,640,913 8.4670 0.014 0.014 0.014 0.014 0.014 119,380,800 0.0137 1.92%
2018-08-20 0 8.320 8.320 8.330 8.100 8.360 773,300 6,387,737 8.2604 0.014 0.014 0.014 0.013 0.014 476,352,800 0.0134 2.34%
2018-08-17 0 8.130 8.130 8.150 8.070 8.280 173,200 1,418,488 8.1899 0.013 0.013 0.013 0.013 0.013 106,691,200 0.0133 0.25%
2018-08-16 0 8.110 8.100 8.110 7.950 8.310 917,300 7,502,479 8.1789 0.013 0.013 0.013 0.013 0.013 565,056,800 0.0133 -0.73%
2018-08-15 0 8.170 8.170 8.180 8.120 8.450 268,900 2,222,555 8.2654 0.013 0.013 0.013 0.013 0.014 165,642,400 0.0134 -4.11%
2018-08-14 0 8.520 8.510 8.520 8.370 8.570 109,200 924,448 8.4656 0.014 0.014 0.014 0.014 0.014 67,267,200 0.0137 -0.47%
2018-08-13 0 8.560 8.550 8.560 8.460 8.650 373,700 3,198,901 8.5601 0.014 0.014 0.014 0.014 0.014 230,199,200 0.0139 -3.06%
2018-08-10 0 8.830 8.830 8.840 8.800 9.060 645,900 5,716,575 8.8506 0.014 0.014 0.014 0.014 0.015 397,874,400 0.0144 -1.45%
2018-08-09 0 8.960 8.950 8.960 8.690 9.040 485,500 4,308,570 8.8745 0.015 0.015 0.015 0.014 0.015 299,068,000 0.0144 2.17%
2018-08-08 0 8.770 8.760 8.780 8.700 8.830 74,800 655,562 8.7642 0.014 0.014 0.014 0.014 0.014 46,076,800 0.0142 0.69%
2018-08-07 0 8.710 8.710 8.720 8.510 8.770 36,800 318,903 8.6658 0.014 0.014 0.014 0.014 0.014 22,668,800 0.0141 2.59%
2018-08-06 0 8.490 8.470 8.490 8.430 8.720 181,800 1,552,941 8.5420 0.014 0.014 0.014 0.014 0.014 111,988,800 0.0139 0.35%
2018-08-03 0 8.460 8.460 8.480 8.420 8.570 98,000 830,670 8.4762 0.014 0.014 0.014 0.014 0.014 60,368,000 0.0138 -0.70%
2018-08-02 0 8.520 8.500 8.520 8.390 8.800 260,000 2,214,169 8.5160 0.014 0.014 0.014 0.014 0.014 160,160,000 0.0138 -4.27%
2018-08-01 0 8.900 8.900 8.910 8.840 9.210 95,900 859,655 8.9641 0.014 0.014 0.014 0.014 0.015 59,074,400 0.0146 -1.22%
2018-07-31 0 9.010 8.990 9.010 8.940 9.060 52,400 471,408 8.9963 0.015 0.015 0.015 0.015 0.015 32,278,400 0.0146 -0.44%
2018-07-30 0 9.050 9.030 9.050 8.940 9.170 133,100 1,197,600 8.9977 0.015 0.015 0.015 0.015 0.015 81,989,600 0.0146 0.00%
2018-07-27 0 9.050 9.030 9.050 8.890 9.060 64,000 575,720 8.9956 0.015 0.015 0.015 0.014 0.015 39,424,000 0.0146 0.33%
2018-07-26 0 9.020 9.020 9.030 8.900 9.280 146,900 1,328,968 9.0468 0.015 0.015 0.015 0.014 0.015 90,490,400 0.0147 -0.99%
2018-07-25 0 9.110 9.100 9.120 9.000 9.160 77,300 702,418 9.0869 0.015 0.015 0.015 0.015 0.015 47,616,800 0.0148 1.90%
2018-07-24 0 8.940 8.940 8.950 8.730 9.010 129,000 1,146,693 8.8891 0.015 0.015 0.015 0.014 0.015 79,464,000 0.0144 4.56%
2018-07-23 0 8.550 8.540 8.560 8.370 8.640 159,100 1,356,968 8.5290 0.014 0.014 0.014 0.014 0.014 98,005,600 0.0138 0.47%
2018-07-20 0 8.510 8.500 8.520 8.050 8.580 218,800 1,821,141 8.3233 0.014 0.014 0.014 0.013 0.014 134,780,800 0.0135 3.15%
2018-07-19 0 8.250 8.250 8.270 8.250 8.510 287,300 2,418,273 8.4172 0.013 0.013 0.013 0.013 0.014 176,976,800 0.0137 -1.08%
2018-07-18 0 8.340 8.330 8.350 8.270 8.520 383,400 3,204,479 8.3581 0.014 0.014 0.014 0.013 0.014 236,174,400 0.0136 -0.12%
2018-07-17 0 8.350 8.350 8.370 8.280 8.430 235,000 1,958,506 8.3341 0.014 0.014 0.014 0.013 0.014 144,760,000 0.0135 -2.11%
2018-07-16 0 8.530 8.530 8.540 8.370 8.670 200,600 1,701,385 8.4815 0.014 0.014 0.014 0.014 0.014 123,569,600 0.0138 -0.81%
2018-07-13 0 8.600 8.580 8.630 8.600 8.750 34,700 300,280 8.6536 0.014 0.014 0.014 0.014 0.014 21,375,200 0.0140 -0.23%
2018-07-12 0 8.620 8.620 8.630 8.480 8.750 146,100 1,258,670 8.6151 0.014 0.014 0.014 0.014 0.014 89,997,600 0.0140 2.01%
2018-07-11 0 8.450 8.450 8.470 8.260 8.500 418,900 3,516,297 8.3941 0.014 0.014 0.014 0.013 0.014 258,042,400 0.0136 -3.21%
2018-07-10 0 8.730 8.720 8.730 8.710 8.880 159,800 1,402,260 8.7751 0.014 0.014 0.014 0.014 0.014 98,436,800 0.0142 0.81%
2018-07-09 0 8.660 8.650 8.670 8.560 8.770 207,200 1,795,502 8.6656 0.014 0.014 0.014 0.014 0.014 127,635,200 0.0141 4.21%
2018-07-06 0 8.310 8.320 8.330 8.120 8.570 785,600 6,497,880 8.2712 0.013 0.014 0.014 0.013 0.014 483,929,600 0.0134 -0.24%
2018-07-05 0 8.330 8.320 8.340 8.070 8.450 345,400 2,873,830 8.3203 0.014 0.014 0.014 0.013 0.014 212,766,400 0.0135 0.00%
2018-07-04 0 8.330 8.320 8.340 8.270 8.630 448,700 3,756,875 8.3728 0.014 0.014 0.014 0.013 0.014 276,399,200 0.0136 -2.57%
2018-07-03 0 8.550 8.560 8.570 8.140 8.580 724,400 6,040,252 8.3383 0.014 0.014 0.014 0.013 0.014 446,230,400 0.0135 -3.06%
2018-06-29 0 8.820 8.810 8.850 8.540 8.870 695,400 6,106,401 8.7811 0.014 0.014 0.014 0.014 0.014 428,366,400 0.0143 3.28%
2018-06-28 0 8.540 8.540 8.550 8.360 8.670 403,000 3,416,795 8.4784 0.014 0.014 0.014 0.014 0.014 248,248,000 0.0138 0.12%
2018-06-27 0 8.530 8.530 8.540 8.500 8.940 285,700 2,483,384 8.6923 0.014 0.014 0.014 0.014 0.015 175,991,200 0.0141 -4.48%
2018-06-26 0 8.930 8.920 8.940 8.730 9.080 242,700 2,169,373 8.9385 0.014 0.014 0.015 0.014 0.015 149,503,200 0.0145 -1.22%
2018-06-25 0 9.040 9.020 9.040 8.980 9.340 112,900 1,025,004 9.0789 0.015 0.015 0.015 0.015 0.015 69,546,400 0.0147 -2.69%
2018-06-22 0 9.290 9.270 9.290 9.140 9.340 513,500 4,769,122 9.2875 0.015 0.015 0.015 0.015 0.015 316,316,000 0.0151 -0.11%
2018-06-21 0 9.300 9.300 9.310 9.280 9.690 751,800 7,162,911 9.5277 0.015 0.015 0.015 0.015 0.016 463,108,800 0.0155 -2.82%
2018-06-20 0 9.570 9.570 9.580 9.370 9.740 461,100 4,419,115 9.5839 0.016 0.016 0.016 0.015 0.016 284,037,600 0.0156 0.63%
2018-06-19 0 9.510 9.500 9.510 9.350 10.00 160,100 1,535,302 9.5896 0.015 0.015 0.015 0.015 0.016 98,621,600 0.0156 -6.03%
2018-06-15 0 10.12 10.12 10.14 10.10 10.30 281,400 2,857,800 10.156 0.016 0.016 0.016 0.016 0.017 173,342,400 0.0165 -1.75%
2018-06-14 0 10.30 10.30 10.32 10.18 10.54 666,900 6,848,626 10.269 0.017 0.017 0.017 0.017 0.017 410,810,400 0.0167 -1.15%
2018-06-13 0 10.42 10.42 10.44 10.40 10.58 51,300 538,550 10.498 0.017 0.017 0.017 0.017 0.017 31,600,800 0.0170 -2.80%
2018-06-12 0 10.72 10.70 10.72 10.54 10.78 167,000 1,790,100 10.719 0.017 0.017 0.017 0.017 0.017 102,872,000 0.0174 0.19%
2018-06-11 0 10.70 10.68 10.70 10.54 10.74 195,300 2,080,968 10.655 0.017 0.017 0.017 0.017 0.017 120,304,800 0.0173 0.75%
2018-06-08 0 10.62 10.62 10.64 10.58 11.00 146,700 1,575,146 10.737 0.017 0.017 0.017 0.017 0.018 90,367,200 0.0174 -4.67%
2018-06-07 0 11.14 11.10 11.14 10.94 11.14 78,400 865,768 11.043 0.018 0.018 0.018 0.018 0.018 48,294,400 0.0179 3.15%
2018-06-06 0 10.80 10.78 10.82 10.80 10.92 151,300 1,643,370 10.862 0.018 0.017 0.018 0.018 0.018 93,200,800 0.0176 0.37%
2018-06-05 0 10.76 10.74 10.78 10.64 10.84 133,500 1,433,550 10.738 0.017 0.017 0.017 0.017 0.018 82,236,000 0.0174 0.00%
2018-06-04 0 10.76 10.74 10.78 10.56 10.80 74,500 794,266 10.661 0.017 0.017 0.017 0.017 0.018 45,892,000 0.0173 3.86%
2018-06-01 0 10.36 10.36 10.38 10.26 10.44 753,200 7,811,100 10.371 0.017 0.017 0.017 0.017 0.017 463,971,200 0.0168 0.97%
2018-05-31 0 10.26 10.26 10.28 10.04 10.30 606,100 6,199,202 10.228 0.017 0.017 0.017 0.016 0.017 373,357,600 0.0166 3.64%
2018-05-30 0 9.900 9.900 9.930 9.810 10.02 835,900 8,269,108 9.8925 0.016 0.016 0.016 0.016 0.016 514,914,400 0.0161 -2.75%
2018-05-29 0 10.18 10.18 10.22 10.16 10.42 108,600 1,115,310 10.270 0.017 0.017 0.017 0.016 0.017 66,897,600 0.0167 -3.05%
2018-05-28 0 10.50 10.48 10.52 10.32 10.56 75,300 786,758 10.448 0.017 0.017 0.017 0.017 0.017 46,384,800 0.0170 0.96%
2018-05-25 0 10.40 10.38 10.40 10.32 10.52 123,600 1,287,666 10.418 0.017 0.017 0.017 0.017 0.017 76,137,600 0.0169 -0.95%
2018-05-24 0 10.50 10.48 10.50 10.34 10.52 327,900 3,431,976 10.467 0.017 0.017 0.017 0.017 0.017 201,986,400 0.0170 1.16%
2018-05-23 0 10.38 10.36 10.40 10.38 10.64 118,600 1,247,874 10.522 0.017 0.017 0.017 0.017 0.017 73,057,600 0.0171 -4.60%
2018-05-21 0 10.88 10.86 10.90 10.86 11.10 119,000 1,305,392 10.970 0.018 0.018 0.018 0.018 0.018 73,304,000 0.0178 0.18%
2018-05-18 0 10.86 10.84 10.86 10.66 10.94 251,000 2,717,714 10.828 0.018 0.018 0.018 0.017 0.018 154,616,000 0.0176 0.74%
2018-05-17 0 10.78 10.76 10.78 10.70 10.94 238,500 2,591,090 10.864 0.017 0.017 0.017 0.017 0.018 146,916,000 0.0176 -1.64%
2018-05-16 0 10.96 10.94 10.96 10.72 11.00 182,100 1,975,866 10.850 0.018 0.018 0.018 0.017 0.018 112,173,600 0.0176 -0.18%
2018-05-15 0 10.98 10.94 11.00 10.92 11.14 102,000 1,124,680 11.026 0.018 0.018 0.018 0.018 0.018 62,832,000 0.0179 -1.44%
2018-05-14 0 11.14 11.10 11.16 11.06 11.18 368,100 4,097,532 11.132 0.018 0.018 0.018 0.018 0.018 226,749,600 0.0181 3.15%
2018-05-11 0 10.80 10.76 10.80 10.70 10.90 1,045,200 11,308,086 10.819 0.018 0.017 0.018 0.017 0.018 643,843,200 0.0176 1.89%
2018-05-10 0 10.60 10.62 10.64 10.54 10.72 779,700 8,270,868 10.608 0.017 0.017 0.017 0.017 0.017 480,295,200 0.0172 0.57%
2018-05-09 0 10.54 10.52 10.56 10.36 10.58 63,300 662,494 10.466 0.017 0.017 0.017 0.017 0.017 38,992,800 0.0170 0.57%
2018-05-08 0 10.48 10.44 10.48 10.26 10.52 552,900 5,783,528 10.460 0.017 0.017 0.017 0.017 0.017 340,586,400 0.0170 3.15%
2018-05-07 0 10.16 10.12 10.16 9.950 10.28 145,800 1,472,560 10.100 0.016 0.016 0.016 0.016 0.017 89,812,800 0.0164 2.01%
2018-05-04 0 9.960 9.960 9.980 9.920 10.26 463,600 4,674,476 10.083 0.016 0.016 0.016 0.016 0.017 285,577,600 0.0164 -2.92%
2018-05-03 0 10.26 10.22 10.26 10.08 10.30 436,400 4,418,482 10.125 0.017 0.017 0.017 0.016 0.017 268,822,400 0.0164 -2.10%
2018-05-02 0 10.48 10.48 10.50 10.40 10.70 2,029,600 21,294,330 10.492 0.017 0.017 0.017 0.017 0.017 1,250,233,600 0.0170 -2.96%
2018-04-30 0 10.80 10.78 10.82 10.54 10.84 487,800 5,264,504 10.792 0.018 0.017 0.018 0.017 0.018 300,484,800 0.0175 4.65%
2018-04-27 0 10.32 10.28 10.32 10.12 10.38 518,600 5,325,916 10.270 0.017 0.017 0.017 0.016 0.017 319,457,600 0.0167 1.98%
2018-04-26 0 10.12 10.12 10.14 10.04 10.52 353,100 3,595,392 10.182 0.016 0.016 0.016 0.016 0.017 217,509,600 0.0165 -2.69%
2018-04-25 0 10.40 10.36 10.40 10.34 10.60 468,400 4,898,220 10.457 0.017 0.017 0.017 0.017 0.017 288,534,400 0.0170 -2.80%
2018-04-24 0 10.70 10.68 10.72 10.34 10.72 643,900 6,830,410 10.608 0.017 0.017 0.017 0.017 0.017 396,642,400 0.0172 4.70%
2018-04-23 0 10.22 10.22 10.24 10.18 10.44 619,600 6,377,338 10.293 0.017 0.017 0.017 0.017 0.017 381,673,600 0.0167 -0.39%
2018-04-20 0 10.26 10.26 10.28 10.26 10.70 1,406,700 14,540,600 10.337 0.017 0.017 0.017 0.017 0.017 866,527,200 0.0168 -3.57%
2018-04-19 0 10.64 10.64 10.66 10.38 10.70 331,100 3,509,154 10.598 0.017 0.017 0.017 0.017 0.017 203,957,600 0.0172 4.11%
2018-04-18 0 10.22 10.20 10.22 10.06 10.44 2,569,900 26,209,454 10.199 0.017 0.017 0.017 0.016 0.017 1,583,058,400 0.0166 1.19%
2018-04-17 0 10.10 10.06 10.12 10.04 10.38 854,200 8,737,382 10.229 0.016 0.016 0.016 0.016 0.017 526,187,200 0.0166 -0.98%
2018-04-16 0 10.20 10.18 10.22 10.12 10.70 523,100 5,350,490 10.228 0.017 0.017 0.017 0.016 0.017 322,229,600 0.0166 -5.03%
2018-04-13 0 10.74 10.74 10.76 10.62 10.92 717,100 7,692,912 10.728 0.017 0.017 0.017 0.017 0.018 441,733,600 0.0174 -0.19%
2018-04-12 0 10.76 10.74 10.76 10.66 10.94 221,800 2,377,722 10.720 0.017 0.017 0.017 0.017 0.018 136,628,800 0.0174 -0.55%
2018-04-11 0 10.82 10.78 10.82 10.72 10.96 301,000 3,269,388 10.862 0.018 0.017 0.018 0.017 0.018 185,416,000 0.0176 0.19%
2018-04-10 0 10.80 10.78 10.80 10.36 10.88 1,060,300 11,239,954 10.601 0.018 0.017 0.018 0.017 0.018 653,144,800 0.0172 4.05%
2018-04-09 0 10.38 10.36 10.38 10.20 10.64 565,600 5,867,072 10.373 0.017 0.017 0.017 0.017 0.017 348,409,600 0.0168 1.76%
2018-04-06 0 10.20 10.20 10.22 10.08 10.38 166,200 1,700,274 10.230 0.017 0.017 0.017 0.016 0.017 102,379,200 0.0166 1.19%
2018-04-04 0 10.08 10.06 10.12 10.08 10.58 917,500 9,489,882 10.343 0.016 0.016 0.016 0.016 0.017 565,180,000 0.0168 -4.18%
2018-04-03 0 10.52 10.50 10.52 10.14 10.62 759,000 7,899,068 10.407 0.017 0.017 0.017 0.016 0.017 467,544,000 0.0169 1.54%
2018-03-29 0 10.36 10.34 10.36 10.08 10.48 655,100 6,756,562 10.314 0.017 0.017 0.017 0.016 0.017 403,541,600 0.0167 0.19%
2018-03-28 0 10.34 10.32 10.34 10.30 10.72 1,107,800 11,637,672 10.505 0.017 0.017 0.017 0.017 0.017 682,404,800 0.0171 -4.44%
2018-03-27 0 10.82 10.82 10.84 10.76 10.92 494,500 5,367,108 10.854 0.018 0.018 0.018 0.017 0.018 304,612,000 0.0176 1.88%
2018-03-26 0 10.62 10.60 10.62 10.20 10.62 1,880,400 19,656,086 10.453 0.017 0.017 0.017 0.017 0.017 1,158,326,400 0.0170 0.95%
2018-03-23 0 10.52 10.50 10.52 10.20 10.58 3,234,200 33,590,034 10.386 0.017 0.017 0.017 0.017 0.017 1,992,267,200 0.0169 -4.71%
2018-03-22 0 11.04 11.04 11.06 11.00 11.58 3,342,900 37,517,492 11.223 0.018 0.018 0.018 0.018 0.019 2,059,226,400 0.0182 -1.60%
2018-03-21 0 11.22 11.22 11.24 11.20 11.76 3,530,600 40,870,514 11.576 0.018 0.018 0.018 0.018 0.019 2,174,849,600 0.0188 -1.23%
2018-03-20 0 11.36 11.36 11.38 11.16 11.44 1,018,500 11,528,918 11.320 0.018 0.018 0.018 0.018 0.019 627,396,000 0.0184 -0.87%
2018-03-19 0 11.46 11.44 11.48 11.24 11.62 3,904,600 44,669,396 11.440 0.019 0.019 0.019 0.018 0.019 2,405,233,600 0.0186 0.17%
2018-03-16 0 11.44 11.42 11.44 11.36 11.54 2,202,900 25,247,712 11.461 0.019 0.019 0.019 0.018 0.019 1,356,986,400 0.0186 -1.55%
2018-03-15 0 11.62 11.58 11.62 11.24 11.68 3,024,700 34,499,572 11.406 0.019 0.019 0.019 0.018 0.019 1,863,215,200 0.0185 0.69%
2018-03-14 0 11.54 11.52 11.54 11.26 11.54 569,900 6,455,500 11.327 0.019 0.019 0.019 0.018 0.019 351,058,400 0.0184 -0.69%
2018-03-13 0 11.62 11.60 11.62 11.48 11.82 2,298,500 26,674,216 11.605 0.019 0.019 0.019 0.019 0.019 1,415,876,000 0.0188 0.52%
2018-03-12 0 11.56 11.54 11.56 11.34 11.58 1,333,900 15,326,714 11.490 0.019 0.019 0.019 0.018 0.019 821,682,400 0.0187 4.33%
2018-03-09 0 11.08 11.06 11.08 11.00 11.16 3,383,300 37,473,262 11.076 0.018 0.018 0.018 0.018 0.018 2,084,112,800 0.0180 1.28%
2018-03-08 0 10.94 10.92 10.94 10.78 11.02 1,997,400 21,743,490 10.886 0.018 0.018 0.018 0.017 0.018 1,230,398,400 0.0177 2.24%
2018-03-07 0 10.70 10.66 10.70 10.56 11.10 4,781,600 51,926,814 10.860 0.017 0.017 0.017 0.017 0.018 2,945,465,600 0.0176 -1.83%
2018-03-06 0 10.90 10.88 10.90 10.52 10.98 1,181,700 12,728,442 10.771 0.018 0.018 0.018 0.017 0.018 727,927,200 0.0175 5.42%
2018-03-05 0 10.34 10.34 10.36 10.28 10.82 6,178,100 65,457,666 10.595 0.017 0.017 0.017 0.017 0.018 3,805,709,600 0.0172 -2.82%
2018-03-02 0 10.64 10.64 10.66 10.62 10.82 1,970,700 21,139,920 10.727 0.017 0.017 0.017 0.017 0.018 1,213,951,200 0.0174 -4.49%
2018-03-01 0 11.14 11.12 11.14 10.64 11.16 3,925,200 42,679,966 10.873 0.018 0.018 0.018 0.017 0.018 2,417,923,200 0.0177 1.83%
2018-02-28 0 10.94 10.94 10.96 10.86 11.30 2,892,600 32,176,738 11.124 0.018 0.018 0.018 0.018 0.018 1,781,841,600 0.0181 -4.70%
2018-02-27 0 11.48 11.46 11.48 11.36 12.08 1,156,100 13,684,906 11.837 0.019 0.019 0.019 0.018 0.020 712,157,600 0.0192 -3.04%
2018-02-26 0 11.84 11.82 11.84 11.68 12.00 2,451,500 29,100,542 11.871 0.019 0.019 0.019 0.019 0.019 1,510,124,000 0.0193 1.02%
2018-02-23 0 11.72 11.70 11.72 11.50 11.80 1,931,600 22,428,440 11.611 0.019 0.019 0.019 0.019 0.019 1,189,865,600 0.0188 3.53%
2018-02-22 0 11.32 11.32 11.36 11.14 11.48 2,434,300 27,590,180 11.334 0.018 0.018 0.018 0.018 0.019 1,499,528,800 0.0184 -2.25%
2018-02-21 0 11.58 11.56 11.58 11.14 11.66 2,288,300 25,943,778 11.338 0.019 0.019 0.019 0.018 0.019 1,409,592,800 0.0184 4.70%
2018-02-20 0 11.06 11.04 11.08 10.92 11.44 1,187,600 13,347,748 11.239 0.018 0.018 0.018 0.018 0.019 731,561,600 0.0182 -2.47%
2018-02-15 0 11.34 11.32 11.34 11.08 11.40 779,600 8,725,684 11.193 0.018 0.018 0.018 0.018 0.019 480,233,600 0.0182 4.04%
2018-02-14 0 10.90 10.86 10.90 10.42 10.98 1,440,500 15,435,740 10.716 0.018 0.018 0.018 0.017 0.018 887,348,000 0.0174 5.21%
2018-02-13 0 10.36 10.36 10.38 10.36 10.82 2,346,200 24,953,638 10.636 0.017 0.017 0.017 0.017 0.018 1,445,259,200 0.0173 1.37%
2018-02-12 0 10.22 10.22 10.24 10.18 10.62 2,466,800 25,569,174 10.365 0.017 0.017 0.017 0.017 0.017 1,519,548,800 0.0168 0.39%
2018-02-09 0 10.18 10.00 10.20 9.890 10.46 2,168,300 22,172,107 10.226 0.017 0.016 0.017 0.016 0.017 1,335,672,800 0.0166 -7.79%
2018-02-08 0 11.04 10.86 11.06 10.92 11.44 3,090,500 34,705,454 11.230 0.018 0.018 0.018 0.018 0.019 1,903,748,000 0.0182 -1.08%
2018-02-07 0 11.16 11.14 11.18 11.14 12.48 3,930,400 47,287,410 12.031 0.018 0.018 0.018 0.018 0.020 2,421,126,400 0.0195 -4.45%
2018-02-06 0 11.68 11.64 11.68 11.56 12.28 9,241,700 110,703,424 11.979 0.019 0.019 0.019 0.019 0.020 5,692,887,200 0.0194 -11.65%
2018-02-05 0 13.22 13.22 13.24 12.62 13.38 6,928,800 89,253,588 12.882 0.021 0.021 0.021 0.020 0.022 4,268,140,800 0.0209 -0.75%
2018-02-02 0 13.32 13.28 13.34 12.76 13.44 4,455,300 58,329,548 13.092 0.022 0.022 0.022 0.021 0.022 2,744,464,800 0.0213 1.52%
2018-02-01 0 13.12 13.10 13.12 13.12 13.68 5,337,500 71,470,998 13.390 0.021 0.021 0.021 0.021 0.022 3,287,900,000 0.0217 -1.65%
2018-01-31 0 13.34 13.34 13.40 12.76 13.36 2,787,800 36,409,214 13.060 0.022 0.022 0.022 0.021 0.022 1,717,284,800 0.0212 2.46%
2018-01-30 0 13.02 12.98 13.02 12.90 13.54 5,558,100 73,132,146 13.158 0.021 0.021 0.021 0.021 0.022 3,423,789,600 0.0214 -3.84%
2018-01-29 0 13.54 13.52 13.56 13.44 14.12 6,313,000 86,081,010 13.636 0.022 0.022 0.022 0.022 0.023 3,888,808,000 0.0221 -1.17%
2018-01-26 0 13.70 13.66 13.68 13.14 13.80 2,707,900 36,378,160 13.434 0.022 0.022 0.022 0.021 0.022 1,668,066,400 0.0218 5.22%
2018-01-25 0 13.02 13.00 13.04 12.92 13.58 3,052,800 40,189,782 13.165 0.021 0.021 0.021 0.021 0.022 1,880,524,800 0.0214 -3.41%
2018-01-24 0 13.48 13.46 13.50 13.10 13.48 1,446,900 19,157,964 13.241 0.022 0.022 0.022 0.021 0.022 891,290,400 0.0215 2.28%
2018-01-23 0 13.18 13.16 13.20 12.80 13.22 3,015,900 39,201,966 12.998 0.021 0.021 0.021 0.021 0.021 1,857,794,400 0.0211 4.27%
2018-01-22 0 12.64 12.62 12.64 12.36 12.74 661,100 8,289,976 12.540 0.021 0.020 0.021 0.020 0.021 407,237,600 0.0204 0.48%
2018-01-19 0 12.58 12.56 12.58 12.42 12.62 634,700 7,950,942 12.527 0.020 0.020 0.020 0.020 0.020 390,975,200 0.0203 0.64%
2018-01-18 0 12.50 12.48 12.50 12.14 12.50 879,000 10,818,622 12.308 0.020 0.020 0.020 0.020 0.020 541,464,000 0.0200 3.99%
2018-01-17 0 12.02 12.00 12.04 11.70 12.02 769,600 9,172,988 11.919 0.020 0.019 0.020 0.019 0.020 474,073,600 0.0193 1.18%
2018-01-16 0 11.88 11.86 11.90 11.40 11.88 317,600 3,720,480 11.714 0.019 0.019 0.019 0.019 0.019 195,641,600 0.0190 4.39%
2018-01-15 0 11.38 11.36 11.38 11.28 11.66 1,329,800 15,108,500 11.361 0.018 0.018 0.018 0.018 0.019 819,156,800 0.0184 0.71%
2018-01-12 0 11.30 11.30 11.32 11.18 11.36 678,800 7,663,304 11.289 0.018 0.018 0.018 0.018 0.018 418,140,800 0.0183 2.54%
2018-01-11 0 11.02 11.00 11.02 10.92 11.04 176,400 1,936,946 10.980 0.018 0.018 0.018 0.018 0.018 108,662,400 0.0178 0.00%
2018-01-10 0 11.02 11.00 11.02 10.84 11.20 396,200 4,399,542 11.104 0.018 0.018 0.018 0.018 0.018 244,059,200 0.0180 0.36%
2018-01-09 0 10.98 10.98 11.00 10.86 11.00 350,400 3,825,464 10.917 0.018 0.018 0.018 0.018 0.018 215,846,400 0.0177 1.10%
2018-01-08 0 10.86 10.86 10.88 10.78 10.96 447,000 4,855,022 10.861 0.018 0.018 0.018 0.017 0.018 275,352,000 0.0176 0.18%
2018-01-05 0 10.84 10.84 10.86 10.80 11.00 316,000 3,441,238 10.890 0.018 0.018 0.018 0.018 0.018 194,656,000 0.0177 -0.18%
2018-01-04 0 10.86 10.88 10.90 10.72 10.98 389,300 4,233,172 10.874 0.018 0.018 0.018 0.017 0.018 239,808,800 0.0177 1.69%
2018-01-03 0 10.68 10.68 10.70 10.64 10.80 1,855,600 19,864,444 10.705 0.017 0.017 0.017 0.017 0.018 1,143,049,600 0.0174 0.38%
2018-01-02 0 10.64 10.62 10.66 10.20 10.64 549,300 5,700,462 10.378 0.017 0.017 0.017 0.017 0.017 338,368,800 0.0168 5.77%
2017-12-29 0 10.06 10.04 10.06 9.970 10.08 444,500 4,452,792 10.018 0.016 0.016 0.016 0.016 0.016 273,812,000 0.0163 0.40%
2017-12-28 0 10.02 10.00 10.02 9.890 10.02 1,834,800 18,255,905 9.9498 0.016 0.016 0.016 0.016 0.016 1,130,236,800 0.0162 1.62%
2017-12-27 0 9.860 9.860 9.880 9.830 10.08 736,300 7,362,603 9.9995 0.016 0.016 0.016 0.016 0.016 453,560,800 0.0162 -0.80%
2017-12-22 0 9.940 9.930 9.950 9.880 9.980 504,500 5,002,685 9.9161 0.016 0.016 0.016 0.016 0.016 310,772,000 0.0161 0.71%
2017-12-21 0 9.870 9.850 9.870 9.560 9.900 1,130,900 11,027,335 9.7509 0.016 0.016 0.016 0.016 0.016 696,634,400 0.0158 1.96%
2017-12-20 0 9.680 9.690 9.700 9.660 9.830 1,010,300 9,888,508 9.7877 0.016 0.016 0.016 0.016 0.016 622,344,800 0.0159 -0.72%
2017-12-19 0 9.750 9.750 9.760 9.670 9.820 1,337,100 13,043,251 9.7549 0.016 0.016 0.016 0.016 0.016 823,653,600 0.0158 1.88%
2017-12-18 0 9.570 9.570 9.590 9.410 9.620 1,334,300 12,786,196 9.5827 0.016 0.016 0.016 0.015 0.016 821,928,800 0.0156 0.95%
2017-12-15 0 9.480 9.470 9.490 9.400 9.590 431,300 4,118,480 9.5490 0.015 0.015 0.015 0.015 0.016 265,680,800 0.0155 -2.67%
2017-12-14 0 9.740 9.740 9.760 9.660 9.860 2,420,100 23,584,674 9.7453 0.016 0.016 0.016 0.016 0.016 1,490,781,600 0.0158 -0.31%
2017-12-13 0 9.770 9.760 9.770 9.380 9.780 5,899,500 56,381,990 9.5571 0.016 0.016 0.016 0.015 0.016 3,634,092,000 0.0155 3.94%
2017-12-12 0 9.400 9.400 9.410 9.400 9.600 1,167,600 11,057,324 9.4701 0.015 0.015 0.015 0.015 0.016 719,241,600 0.0154 -2.19%
2017-12-11 0 9.610 9.610 9.620 9.380 9.650 1,599,800 15,231,837 9.5211 0.016 0.016 0.016 0.015 0.016 985,476,800 0.0155 2.45%
2017-12-08 0 9.380 9.370 9.390 9.180 9.440 2,268,600 21,168,905 9.3313 0.015 0.015 0.015 0.015 0.015 1,397,457,600 0.0151 2.63%
2017-12-07 0 9.140 9.130 9.140 9.070 9.310 2,039,000 18,757,717 9.1995 0.015 0.015 0.015 0.015 0.015 1,256,024,000 0.0149 -0.54%
2017-12-06 0 9.190 9.180 9.190 9.180 9.700 1,775,100 16,637,621 9.3728 0.015 0.015 0.015 0.015 0.016 1,093,461,600 0.0152 -5.74%
2017-12-05 0 9.750 9.750 9.760 9.720 9.880 757,700 7,416,653 9.7884 0.016 0.016 0.016 0.016 0.016 466,743,200 0.0159 -0.51%
2017-12-04 0 9.800 9.790 9.800 9.570 9.920 2,637,400 25,671,171 9.7335 0.016 0.016 0.016 0.016 0.016 1,624,638,400 0.0158 1.14%
2017-12-01 0 9.690 9.660 9.680 9.660 9.870 1,462,900 14,301,930 9.7764 0.016 0.016 0.016 0.016 0.016 901,146,400 0.0159 -0.72%
2017-11-30 0 9.760 9.760 9.770 9.650 9.830 435,100 4,229,369 9.7205 0.016 0.016 0.016 0.016 0.016 268,021,600 0.0158 -2.20%
2017-11-29 0 9.980 9.970 9.990 9.960 10.14 163,100 1,648,624 10.108 0.016 0.016 0.016 0.016 0.016 100,469,600 0.0164 -0.99%
2017-11-28 0 10.08 10.06 10.08 9.850 10.12 1,885,900 18,815,996 9.9772 0.016 0.016 0.016 0.016 0.016 1,161,714,400 0.0162 -1.37%
2017-11-27 0 10.22 10.22 10.24 10.18 10.38 826,500 8,483,528 10.264 0.017 0.017 0.017 0.017 0.017 509,124,000 0.0167 -2.11%
2017-11-24 0 10.44 10.42 10.44 10.24 10.46 148,300 1,545,802 10.423 0.017 0.017 0.017 0.017 0.017 91,352,800 0.0169 2.35%
2017-11-23 0 10.20 10.22 10.24 10.16 10.76 749,400 7,807,182 10.418 0.017 0.017 0.017 0.016 0.017 461,630,400 0.0169 -3.59%
2017-11-22 0 10.58 10.54 10.58 10.56 10.78 420,900 4,507,402 10.709 0.017 0.017 0.017 0.017 0.017 259,274,400 0.0174 1.93%
2017-11-21 0 10.38 10.38 10.40 10.02 10.38 518,500 5,270,746 10.165 0.017 0.017 0.017 0.016 0.017 319,396,000 0.0165 5.60%
2017-11-20 0 9.830 9.820 9.840 9.750 9.980 4,317,100 42,409,084 9.8235 0.016 0.016 0.016 0.016 0.016 2,659,333,600 0.0159 -1.40%
2017-11-17 0 9.970 9.970 9.990 9.920 10.04 569,100 5,688,914 9.9963 0.016 0.016 0.016 0.016 0.016 350,565,600 0.0162 1.22%
2017-11-16 0 9.850 9.820 9.860 9.650 9.850 2,084,000 20,229,510 9.7071 0.016 0.016 0.016 0.016 0.016 1,283,744,000 0.0158 1.76%
2017-11-15 0 9.680 9.640 9.680 9.600 9.700 1,453,900 14,000,171 9.6294 0.016 0.016 0.016 0.016 0.016 895,602,400 0.0156 -2.91%
2017-11-14 0 9.970 9.970 9.980 9.940 10.14 3,237,200 32,359,678 9.9962 0.016 0.016 0.016 0.016 0.016 1,994,115,200 0.0162 -1.48%
2017-11-13 0 10.12 10.08 10.12 10.10 10.28 2,194,100 22,240,882 10.137 0.016 0.016 0.016 0.016 0.017 1,351,565,600 0.0165 -0.78%
2017-11-10 0 20.40 20.35 20.45 20.20 20.45 213,900 4,366,170 20.412 0.017 0.017 0.017 0.016 0.017 263,524,800 0.0166 0.00%
2017-11-09 0 20.40 20.40 20.45 20.00 20.40 248,600 5,040,395 20.275 0.017 0.017 0.017 0.016 0.017 306,275,200 0.0165 2.82%
2017-11-08 0 19.84 19.84 19.86 19.84 20.15 203,800 4,077,440 20.007 0.016 0.016 0.016 0.016 0.016 251,081,600 0.0162 -1.29%
2017-11-07 0 20.10 20.05 20.10 19.92 20.15 211,400 4,247,377 20.092 0.016 0.016 0.016 0.016 0.016 260,444,800 0.0163 2.24%
2017-11-06 0 19.66 19.62 19.66 19.12 19.66 1,156,900 22,429,216 19.387 0.016 0.016 0.016 0.016 0.016 1,425,300,800 0.0157 -1.50%
2017-11-03 0 19.96 19.96 19.98 19.88 20.00 2,139,800 42,584,202 19.901 0.016 0.016 0.016 0.016 0.016 2,636,233,600 0.0162 0.00%
2017-11-02 0 19.96 19.94 19.96 19.84 20.05 402,500 8,037,382 19.969 0.016 0.016 0.016 0.016 0.016 495,880,000 0.0162 -0.45%
2017-11-01 0 20.05 20.05 20.10 19.78 20.05 418,500 8,348,221 19.948 0.016 0.016 0.016 0.016 0.016 515,592,000 0.0162 1.88%
2017-10-31 0 19.68 19.66 19.68 19.44 19.72 626,300 12,249,756 19.559 0.016 0.016 0.016 0.016 0.016 771,601,600 0.0159 -0.91%
2017-10-30 0 19.86 19.88 19.90 19.80 20.45 390,000 7,817,912 20.046 0.016 0.016 0.016 0.016 0.017 480,480,000 0.0163 -1.19%
2017-10-27 0 20.10 20.10 20.15 19.62 20.10 1,579,500 31,462,636 19.919 0.016 0.016 0.016 0.016 0.016 1,945,944,000 0.0162 3.40%
2017-10-26 0 19.44 19.42 19.46 19.20 19.54 662,500 12,817,936 19.348 0.016 0.016 0.016 0.016 0.016 816,200,000 0.0157 -0.51%
2017-10-25 0 19.54 19.54 19.56 19.42 19.68 3,079,200 60,024,016 19.493 0.016 0.016 0.016 0.016 0.016 3,793,574,400 0.0158 1.45%
2017-10-24 0 19.26 19.22 19.26 19.20 19.56 3,350,300 65,120,796 19.437 0.016 0.016 0.016 0.016 0.016 4,127,569,600 0.0158 -1.43%
2017-10-23 0 19.54 19.52 19.54 19.42 19.78 439,300 8,609,650 19.599 0.016 0.016 0.016 0.016 0.016 541,217,600 0.0159 -1.21%
2017-10-20 0 19.78 19.78 19.80 19.46 19.74 3,903,500 76,644,810 19.635 0.016 0.016 0.016 0.016 0.016 4,809,112,000 0.0159 3.02%
2017-10-19 0 19.20 19.18 19.20 19.10 20.20 2,944,300 57,040,338 19.373 0.016 0.016 0.016 0.016 0.016 3,627,377,600 0.0157 -4.00%
2017-10-18 0 20.00 20.00 20.05 19.84 20.05 1,155,200 23,064,436 19.966 0.016 0.016 0.016 0.016 0.016 1,423,206,400 0.0162 0.70%
2017-10-17 0 19.86 19.86 19.90 19.80 20.00 1,837,000 36,658,254 19.956 0.016 0.016 0.016 0.016 0.016 2,263,184,000 0.0162 -0.40%
2017-10-16 0 19.94 19.94 19.96 19.88 20.10 384,600 7,693,272 20.003 0.016 0.016 0.016 0.016 0.016 473,827,200 0.0162 1.22%
2017-10-13 0 19.70 19.70 19.72 19.54 19.80 2,667,800 52,509,446 19.683 0.016 0.016 0.016 0.016 0.016 3,286,729,600 0.0160 0.41%
2017-10-12 0 19.62 19.60 19.64 19.40 19.68 2,247,300 44,167,956 19.654 0.016 0.016 0.016 0.016 0.016 2,768,673,600 0.0160 1.87%
2017-10-11 0 19.26 19.24 19.26 19.28 19.60 3,396,300 65,789,824 19.371 0.016 0.016 0.016 0.016 0.016 4,184,241,600 0.0157 -0.31%
2017-10-10 0 19.32 19.32 19.34 19.06 19.30 1,843,200 35,399,258 19.205 0.016 0.016 0.016 0.015 0.016 2,270,822,400 0.0156 0.31%
2017-10-09 0 19.26 19.26 19.28 19.20 19.48 1,223,800 23,689,374 19.357 0.016 0.016 0.016 0.016 0.016 1,507,721,600 0.0157 -0.93%
2017-10-06 0 19.44 19.44 19.46 19.38 19.70 519,900 10,164,210 19.550 0.016 0.016 0.016 0.016 0.016 640,516,800 0.0159 0.93%
2017-10-04 0 19.26 19.24 19.26 19.26 19.54 692,500 13,390,276 19.336 0.016 0.016 0.016 0.016 0.016 853,160,000 0.0157 1.80%
2017-10-03 0 18.92 18.92 18.96 18.04 18.88 1,208,100 22,209,602 18.384 0.015 0.015 0.015 0.015 0.015 1,488,379,200 0.0149 6.77%
2017-09-29 0 17.72 17.68 17.72 17.48 17.76 1,315,100 23,217,738 17.655 0.014 0.014 0.014 0.014 0.014 1,620,203,200 0.0143 0.57%
2017-09-28 0 17.62 17.62 17.64 17.60 17.82 1,221,300 21,638,830 17.718 0.014 0.014 0.014 0.014 0.014 1,504,641,600 0.0144 -2.54%
2017-09-27 0 18.08 18.08 18.10 17.94 18.14 3,774,700 68,351,656 18.108 0.015 0.015 0.015 0.015 0.015 4,650,430,400 0.0147 0.78%
2017-09-26 0 17.94 17.90 17.94 17.70 17.94 1,643,400 29,335,958 17.851 0.015 0.015 0.015 0.014 0.015 2,024,668,800 0.0145 0.90%
2017-09-25 0 17.78 17.78 17.82 17.70 18.08 657,300 11,771,864 17.909 0.014 0.014 0.014 0.014 0.015 809,793,600 0.0145 -3.37%
2017-09-22 0 18.40 18.38 18.40 18.28 18.40 336,400 6,182,538 18.379 0.015 0.015 0.015 0.015 0.015 414,444,800 0.0149 -1.50%
2017-09-21 0 18.68 18.66 18.68 18.36 18.78 755,200 14,093,740 18.662 0.015 0.015 0.015 0.015 0.015 930,406,400 0.0151 0.65%
2017-09-20 0 18.56 18.56 18.60 18.36 18.64 160,900 2,969,488 18.455 0.015 0.015 0.015 0.015 0.015 198,228,800 0.0150 0.76%
2017-09-19 0 18.42 18.42 18.44 18.42 18.76 359,544 6,696,431 18.625 0.015 0.015 0.015 0.015 0.015 442,958,208 0.0151 -1.29%
2017-09-18 0 18.66 18.64 18.66 18.60 18.68 330,000 6,152,480 18.644 0.015 0.015 0.015 0.015 0.015 406,560,000 0.0151 2.53%
2017-09-15 0 18.20 18.20 18.22 17.80 18.36 1,207,200 21,770,414 18.034 0.015 0.015 0.015 0.014 0.015 1,487,270,400 0.0146 -1.09%
2017-09-14 0 18.40 18.40 18.42 18.26 18.60 2,522,300 46,246,428 18.335 0.015 0.015 0.015 0.015 0.015 3,107,473,600 0.0149 -1.29%
2017-09-13 0 18.64 18.64 18.66 18.46 18.78 3,926,500 73,268,874 18.660 0.015 0.015 0.015 0.015 0.015 4,837,448,000 0.0151 -0.96%
2017-09-12 0 18.82 18.80 18.82 18.58 18.84 3,086,600 58,014,238 18.796 0.015 0.015 0.015 0.015 0.015 3,802,691,200 0.0153 0.00%
2017-09-11 0 18.82 18.80 18.82 18.78 19.04 366,200 6,941,748 18.956 0.015 0.015 0.015 0.015 0.015 451,158,400 0.0154 1.84%
2017-09-08 0 18.48 18.48 18.50 18.42 18.58 480,700 8,910,134 18.536 0.015 0.015 0.015 0.015 0.015 592,222,400 0.0150 0.76%
2017-09-07 0 18.34 18.38 18.40 18.22 18.72 2,878,300 53,492,220 18.585 0.015 0.015 0.015 0.015 0.015 3,546,065,600 0.0151 -0.54%
2017-09-06 0 18.44 18.42 18.44 18.12 18.60 5,049,800 92,233,722 18.265 0.015 0.015 0.015 0.015 0.015 6,221,353,600 0.0148 -1.18%
2017-09-05 0 18.66 18.66 18.68 18.56 18.82 4,553,200 85,204,576 18.713 0.015 0.015 0.015 0.015 0.015 5,609,542,400 0.0152 0.21%
2017-09-04 0 18.62 18.64 18.66 18.44 18.92 3,833,000 71,521,954 18.660 0.015 0.015 0.015 0.015 0.015 4,722,256,000 0.0151 -1.59%
2017-09-01 0 18.92 18.92 18.94 18.80 19.20 2,451,900 46,287,350 18.878 0.015 0.015 0.015 0.015 0.016 3,020,740,800 0.0153 0.11%
2017-08-31 0 18.90 18.88 18.90 18.74 19.04 1,639,200 31,050,322 18.942 0.015 0.015 0.015 0.015 0.015 2,019,494,400 0.0154 -1.77%
2017-08-30 0 19.24 19.24 19.26 19.18 19.38 2,775,800 53,414,262 19.243 0.016 0.016 0.016 0.016 0.016 3,419,785,600 0.0156 1.48%
2017-08-29 0 18.96 18.96 18.98 18.80 19.12 4,043,500 76,758,780 18.983 0.015 0.015 0.015 0.015 0.016 4,981,592,000 0.0154 -0.84%
2017-08-28 0 19.12 19.12 19.14 19.12 19.46 862,400 16,679,894 19.341 0.016 0.016 0.016 0.016 0.016 1,062,476,800 0.0157 1.06%
2017-08-25 0 18.92 18.92 18.94 18.14 18.96 2,472,100 46,194,828 18.686 0.015 0.015 0.015 0.015 0.015 3,045,627,200 0.0152 4.19%
2017-08-24 0 18.16 18.16 18.18 18.14 18.26 4,608,200 83,830,590 18.192 0.015 0.015 0.015 0.015 0.015 5,677,302,400 0.0148 1.68%
2017-08-22 0 17.86 17.84 17.86 17.46 17.88 618,500 10,934,124 17.678 0.014 0.014 0.014 0.014 0.015 761,992,000 0.0143 3.96%
2017-08-21 0 17.18 17.18 17.20 16.98 17.26 708,000 12,132,344 17.136 0.014 0.014 0.014 0.014 0.014 872,256,000 0.0139 0.82%
2017-08-18 0 17.04 17.02 17.04 16.96 17.16 160,000 2,725,864 17.037 0.014 0.014 0.014 0.014 0.014 197,120,000 0.0138 -1.73%
2017-08-17 0 17.34 17.34 17.38 17.16 17.46 6,396,107 110,168,839 17.224 0.014 0.014 0.014 0.014 0.014 7,880,003,824 0.0140 -0.12%
2017-08-16 0 17.36 17.38 17.40 17.24 17.40 2,421,500 41,974,716 17.334 0.014 0.014 0.014 0.014 0.014 2,983,288,000 0.0141 1.17%
2017-08-15 0 17.16 17.16 17.18 17.14 17.52 975,800 16,885,854 17.305 0.014 0.014 0.014 0.014 0.014 1,202,185,600 0.0140 0.70%
2017-08-14 0 17.04 17.04 17.06 16.84 17.08 184,900 3,136,706 16.964 0.014 0.014 0.014 0.014 0.014 227,796,800 0.0138 2.16%
2017-08-11 0 16.68 16.66 16.70 16.54 16.98 1,652,600 27,546,280 16.668 0.014 0.014 0.014 0.013 0.014 2,036,003,200 0.0135 -3.92%
2017-08-10 0 17.36 17.36 17.38 17.14 17.82 7,045,407 123,494,062 17.528 0.014 0.014 0.014 0.014 0.014 8,679,941,424 0.0142 -3.02%
2017-08-09 0 17.90 17.88 17.90 17.74 18.06 5,722,400 102,198,720 17.859 0.015 0.015 0.015 0.014 0.015 7,049,996,800 0.0145 -1.97%
2017-08-08 0 18.26 18.26 18.28 17.94 18.26 1,390,700 25,214,706 18.131 0.015 0.015 0.015 0.015 0.015 1,713,342,400 0.0147 0.55%
2017-08-07 0 18.16 18.18 18.20 18.08 18.32 2,635,900 47,905,212 18.174 0.015 0.015 0.015 0.015 0.015 3,247,428,800 0.0148 0.67%
2017-08-04 0 18.04 18.00 18.04 17.94 18.10 5,045,100 90,981,416 18.034 0.015 0.015 0.015 0.015 0.015 6,215,563,200 0.0146 0.33%
2017-08-03 0 17.98 17.98 18.00 17.86 18.18 3,143,800 56,798,656 18.067 0.015 0.015 0.015 0.014 0.015 3,873,161,600 0.0147 -1.43%
2017-08-02 0 18.24 18.22 18.26 18.12 18.46 1,432,200 26,204,686 18.297 0.015 0.015 0.015 0.015 0.015 1,764,470,400 0.0149 0.88%
2017-08-01 0 18.08 18.08 18.10 17.60 18.08 1,514,893 27,184,752 17.945 0.015 0.015 0.015 0.014 0.015 1,866,348,176 0.0146 3.67%
2017-07-31 0 17.44 17.42 17.44 17.32 17.50 4,924,500 85,927,902 17.449 0.014 0.014 0.014 0.014 0.014 6,066,984,000 0.0142 1.16%
2017-07-28 0 17.24 17.24 17.26 17.12 17.32 116,734 2,012,175 17.237 0.014 0.014 0.014 0.014 0.014 143,816,288 0.0140 -1.93%
2017-07-27 0 17.58 17.58 17.60 17.50 17.64 258,000 4,532,764 17.569 0.014 0.014 0.014 0.014 0.014 317,856,000 0.0143 0.57%
2017-07-26 0 17.48 17.46 17.50 17.24 17.50 2,312,400 40,069,832 17.328 0.014 0.014 0.014 0.014 0.014 2,848,876,800 0.0141 0.69%
2017-07-25 0 17.36 17.36 17.40 17.30 17.44 985,400 17,113,744 17.367 0.014 0.014 0.014 0.014 0.014 1,214,012,800 0.0141 -0.46%
2017-07-24 0 17.44 17.44 17.46 17.24 17.56 3,572,600 62,420,788 17.472 0.014 0.014 0.014 0.014 0.014 4,401,443,200 0.0142 0.46%
2017-07-21 0 17.36 17.36 17.40 17.26 17.48 479,644 8,366,196 17.443 0.014 0.014 0.014 0.014 0.014 590,921,408 0.0142 -1.03%
2017-07-20 0 17.54 17.56 17.58 17.42 17.64 373,518 6,561,398 17.566 0.014 0.014 0.014 0.014 0.014 460,174,176 0.0143 -0.23%
2017-07-19 0 17.58 17.56 17.58 17.34 17.60 760,800 13,297,464 17.478 0.014 0.014 0.014 0.014 0.014 937,305,600 0.0142 2.33%
2017-07-18 0 17.18 17.18 17.20 17.14 17.40 1,122,849 19,324,490 17.210 0.014 0.014 0.014 0.014 0.014 1,383,349,968 0.0140 -0.81%
2017-07-17 0 17.32 17.32 17.34 17.10 17.54 10,012,000 174,211,638 17.400 0.014 0.014 0.014 0.014 0.014 12,334,784,000 0.0141 0.93%
2017-07-14 0 17.16 17.14 17.16 16.96 17.16 8,145,200 138,866,476 17.049 0.014 0.014 0.014 0.014 0.014 10,034,886,400 0.0138 0.82%
2017-07-13 0 17.02 17.00 17.02 16.92 17.08 6,305,671 107,167,718 16.995 0.014 0.014 0.014 0.014 0.014 7,768,586,672 0.0138 2.90%
2017-07-12 0 16.54 16.52 16.56 16.42 16.68 8,049,300 133,336,214 16.565 0.013 0.013 0.013 0.013 0.014 9,916,737,600 0.0134 1.85%
2017-07-11 0 16.24 16.22 16.24 15.76 16.32 6,949,500 111,689,874 16.072 0.013 0.013 0.013 0.013 0.013 8,561,784,000 0.0130 4.64%
2017-07-10 0 15.52 15.52 15.54 15.50 15.94 1,996,900 31,387,778 15.718 0.013 0.013 0.013 0.013 0.013 2,460,180,800 0.0128 -0.77%
2017-07-07 0 15.64 15.60 15.64 15.62 15.78 315,300 4,957,046 15.722 0.013 0.013 0.013 0.013 0.013 388,449,600 0.0128 -2.49%
2017-07-06 0 16.04 15.90 - 15.78 16.04 2,939,600 46,706,858 15.889 0.013 0.013 - 0.013 0.013 3,621,587,200 0.0129 1.13%
2017-07-05 0 15.86 15.84 15.88 15.32 15.88 3,878,500 60,567,074 15.616 0.013 0.013 0.013 0.012 0.013 4,778,312,000 0.0127 1.54%
2017-07-04 0 15.62 15.60 15.62 15.40 16.10 3,856,300 60,975,824 15.812 0.013 0.013 0.013 0.012 0.013 4,750,961,600 0.0128 -1.51%
2017-07-03 0 15.86 15.86 15.88 15.68 15.92 1,051,200 16,659,826 15.848 0.013 0.013 0.013 0.013 0.013 1,295,078,400 0.0129 1.67%
2017-06-30 0 15.60 15.60 15.62 15.44 15.66 2,336,900 36,328,956 15.546 0.013 0.013 0.013 0.013 0.013 2,879,060,800 0.0126 -1.14%
2017-06-29 0 15.78 15.76 15.80 15.74 15.84 5,489,300 86,663,064 15.788 0.013 0.013 0.013 0.013 0.013 6,762,817,600 0.0128 0.90%
2017-06-28 0 15.64 15.64 15.66 15.58 15.78 3,270,300 51,330,150 15.696 0.013 0.013 0.013 0.013 0.013 4,029,009,600 0.0127 -1.39%
2017-06-27 0 15.86 15.84 15.86 15.78 16.00 890,782 14,189,185 15.929 0.013 0.013 0.013 0.013 0.013 1,097,443,424 0.0129 -0.63%
2017-06-26 0 15.96 15.94 15.96 15.72 16.02 4,579,512 72,603,216 15.854 0.013 0.013 0.013 0.013 0.013 5,641,958,784 0.0129 2.05%
2017-06-23 0 15.64 15.62 15.64 15.54 15.76 2,596,300 40,600,298 15.638 0.013 0.013 0.013 0.013 0.013 3,198,641,600 0.0127 0.90%
2017-06-22 0 15.50 15.50 15.52 15.38 15.86 16,458,300 257,550,122 15.649 0.013 0.013 0.013 0.012 0.013 20,276,625,600 0.0127 1.17%
2017-06-21 0 15.32 15.30 15.32 15.26 15.58 640,000 9,858,704 15.404 0.012 0.012 0.012 0.012 0.013 788,480,000 0.0125 -1.29%
2017-06-20 0 15.52 15.52 15.54 15.48 15.86 6,312,000 98,139,470 15.548 0.013 0.013 0.013 0.013 0.013 7,776,384,000 0.0126 -1.02%
2017-06-19 0 15.68 15.66 15.68 15.46 15.74 3,920,447 61,381,832 15.657 0.013 0.013 0.013 0.013 0.013 4,829,990,704 0.0127 2.89%
2017-06-16 0 15.24 15.24 15.26 15.22 15.34 541,100 8,261,690 15.268 0.012 0.012 0.012 0.012 0.012 666,635,200 0.0124 0.26%
2017-06-15 0 15.20 15.20 15.22 15.16 15.40 1,784,600 27,287,160 15.290 0.012 0.012 0.012 0.012 0.012 2,198,627,200 0.0124 -2.94%
2017-06-14 0 15.66 15.68 15.70 15.56 15.76 195,500 3,062,484 15.665 0.013 0.013 0.013 0.013 0.013 240,856,000 0.0127 -0.51%
2017-06-13 0 15.74 15.74 15.76 15.66 15.84 621,600 9,779,910 15.733 0.013 0.013 0.013 0.013 0.013 765,811,200 0.0128 0.90%
2017-06-12 0 15.60 15.62 15.64 15.52 15.80 299,500 4,672,586 15.601 0.013 0.013 0.013 0.013 0.013 368,984,000 0.0127 -1.89%
2017-06-09 0 15.90 15.88 15.90 15.76 16.12 2,522,960 40,272,270 15.962 0.013 0.013 0.013 0.013 0.013 3,108,286,720 0.0130 -1.12%
2017-06-08 0 16.08 16.06 16.08 15.86 16.16 1,321,000 21,166,972 16.023 0.013 0.013 0.013 0.013 0.013 1,627,472,000 0.0130 0.88%
2017-06-07 0 15.94 15.94 15.96 15.86 16.12 3,254,200 52,262,252 16.060 0.013 0.013 0.013 0.013 0.013 4,009,174,400 0.0130 0.25%
2017-06-06 0 15.90 15.92 15.94 15.74 15.88 46,100 729,300 15.820 0.013 0.013 0.013 0.013 0.013 56,795,200 0.0128 0.25%
2017-06-05 0 15.86 15.86 15.88 15.82 16.20 4,327,500 68,897,776 15.921 0.013 0.013 0.013 0.013 0.013 5,331,480,000 0.0129 -1.12%
2017-06-02 0 16.04 16.04 16.06 16.02 16.18 1,547,300 24,949,368 16.124 0.013 0.013 0.013 0.013 0.013 1,906,273,600 0.0131 0.88%
2017-06-01 0 15.90 15.90 15.92 15.70 15.96 252,300 3,993,218 15.827 0.013 0.013 0.013 0.013 0.013 310,833,600 0.0128 -0.50%
2017-05-31 0 15.98 15.98 16.00 15.92 16.24 2,978,500 47,717,510 16.021 0.013 0.013 0.013 0.013 0.013 3,669,512,000 0.0130 0.25%
2017-05-29 0 15.94 15.94 15.96 15.76 15.96 1,699,800 27,006,528 15.888 0.013 0.013 0.013 0.013 0.013 2,094,153,600 0.0129 0.89%
2017-05-26 0 15.80 15.80 15.82 15.74 16.00 1,043,000 16,517,652 15.837 0.013 0.013 0.013 0.013 0.013 1,284,976,000 0.0129 0.13%
2017-05-25 0 15.78 15.76 15.80 15.50 15.78 976,600 15,259,260 15.625 0.013 0.013 0.013 0.013 0.013 1,203,171,200 0.0127 3.68%
2017-05-24 0 15.22 15.22 15.24 15.08 15.28 2,132,061 32,341,301 15.169 0.012 0.012 0.012 0.012 0.012 2,626,699,152 0.0123 -0.52%
2017-05-23 0 15.30 15.28 15.30 15.22 15.44 1,594,500 24,472,590 15.348 0.012 0.012 0.012 0.012 0.013 1,964,424,000 0.0125 0.53%
2017-05-22 0 15.22 15.22 15.24 14.92 15.30 2,650,100 40,297,248 15.206 0.012 0.012 0.012 0.012 0.012 3,264,923,200 0.0123 2.01%
2017-05-19 0 14.92 14.90 14.92 14.84 14.96 2,179,900 32,508,760 14.913 0.012 0.012 0.012 0.012 0.012 2,685,636,800 0.0121 0.13%
2017-05-18 0 14.90 14.92 14.94 14.88 15.04 2,693,700 40,447,200 15.015 0.012 0.012 0.012 0.012 0.012 3,318,638,400 0.0122 -2.36%
2017-05-17 0 15.26 15.24 15.26 15.18 15.52 3,087,100 47,108,928 15.260 0.012 0.012 0.012 0.012 0.013 3,803,307,200 0.0124 -1.04%
2017-05-16 0 15.42 15.38 15.40 15.20 15.42 1,519,800 23,193,700 15.261 0.013 0.012 0.012 0.012 0.013 1,872,393,600 0.0124 -0.13%
2017-05-15 0 15.44 15.42 15.44 15.28 15.46 4,172,500 64,000,334 15.339 0.013 0.013 0.013 0.012 0.013 5,140,520,000 0.0125 3.76%
2017-05-12 0 14.88 14.88 14.90 14.84 15.04 6,177,100 92,233,706 14.932 0.012 0.012 0.012 0.012 0.012 7,610,187,200 0.0121 0.13%
2017-05-11 0 14.86 14.84 14.86 14.80 15.08 4,545,900 67,980,376 14.954 0.012 0.012 0.012 0.012 0.012 5,600,548,800 0.0121 0.54%
2017-05-10 0 14.78 14.74 14.78 14.66 15.02 6,676,400 99,323,686 14.877 0.012 0.012 0.012 0.012 0.012 8,225,324,800 0.0121 1.93%
2017-05-09 0 14.50 14.46 14.48 14.02 14.52 1,542,400 21,964,612 14.241 0.012 0.012 0.012 0.011 0.012 1,900,236,800 0.0116 2.98%
2017-05-08 0 14.08 14.06 14.08 13.94 14.20 5,026,300 70,851,230 14.096 0.011 0.011 0.011 0.011 0.012 6,192,401,600 0.0114 0.86%
2017-05-05 0 13.96 13.96 13.98 13.80 14.22 1,316,000 18,428,982 14.004 0.011 0.011 0.011 0.011 0.012 1,621,312,000 0.0114 -2.79%
2017-05-04 0 14.36 14.36 14.40 14.30 14.64 1,309,400 18,829,214 14.380 0.012 0.012 0.012 0.012 0.012 1,613,180,800 0.0117 -2.05%
2017-05-02 0 14.66 14.64 14.66 14.62 15.00 1,764,800 25,993,664 14.729 0.012 0.012 0.012 0.012 0.012 2,174,233,600 0.0120 -1.21%
2017-04-28 0 14.84 14.82 14.84 14.82 14.96 4,532,106 67,311,332 14.852 0.012 0.012 0.012 0.012 0.012 5,583,554,592 0.0121 -0.27%
2017-04-27 0 14.88 14.86 14.88 14.72 15.00 4,521,237 67,489,112 14.927 0.012 0.012 0.012 0.012 0.012 5,570,163,984 0.0121 -1.20%
2017-04-26 0 15.06 15.04 15.06 15.02 15.22 6,195,100 93,655,700 15.118 0.012 0.012 0.012 0.012 0.012 7,632,363,200 0.0123 0.94%
2017-04-25 0 14.92 14.92 14.94 14.62 15.02 2,495,000 37,144,166 14.887 0.012 0.012 0.012 0.012 0.012 3,073,840,000 0.0121 2.90%
2017-04-24 0 14.50 14.48 14.50 14.28 14.60 5,268,700 75,883,242 14.403 0.012 0.012 0.012 0.012 0.012 6,491,038,400 0.0117 1.68%
2017-04-21 0 14.26 14.26 14.28 14.24 14.52 2,732,786 39,322,564 14.389 0.012 0.012 0.012 0.012 0.012 3,366,792,352 0.0117 -0.56%
2017-04-20 0 14.34 14.32 14.34 14.12 14.38 4,570,800 64,918,340 14.203 0.012 0.012 0.012 0.011 0.012 5,631,225,600 0.0115 1.27%
2017-04-19 0 14.16 14.14 14.16 14.04 14.26 7,360,100 103,925,080 14.120 0.011 0.011 0.011 0.011 0.012 9,067,643,200 0.0115 -1.12%
2017-04-18 0 14.32 14.32 14.34 14.30 14.82 13,958,567 202,173,124 14.484 0.012 0.012 0.012 0.012 0.012 17,196,954,544 0.0118 -3.37%
2017-04-13 0 14.82 14.80 14.82 14.66 14.98 16,584,300 245,807,596 14.822 0.012 0.012 0.012 0.012 0.012 20,431,857,600 0.0120 0.00%
2017-04-12 0 14.82 14.80 14.82 14.50 14.84 7,088,000 103,580,300 14.613 0.012 0.012 0.012 0.012 0.012 8,732,416,000 0.0119 0.95%
2017-04-11 0 14.68 14.66 14.68 14.52 14.96 6,460,182 94,429,572 14.617 0.012 0.012 0.012 0.012 0.012 7,958,944,224 0.0119 -1.48%
2017-04-10 0 14.90 14.88 14.90 14.90 15.06 1,397,600 20,892,298 14.949 0.012 0.012 0.012 0.012 0.012 1,721,843,200 0.0121 -0.67%
2017-04-07 0 15.00 14.98 15.00 14.62 15.02 1,675,400 24,801,988 14.804 0.012 0.012 0.012 0.012 0.012 2,064,092,800 0.0120 0.00%
2017-04-06 0 15.00 15.00 15.02 14.90 15.26 1,764,800 26,529,726 15.033 0.012 0.012 0.012 0.012 0.012 2,174,233,600 0.0122 -1.45%
2017-04-05 0 15.22 15.22 15.26 14.98 15.34 3,843,300 58,383,508 15.191 0.012 0.012 0.012 0.012 0.012 4,734,945,600 0.0123 1.06%
2017-04-03 0 15.06 15.04 15.06 15.06 15.26 339,300 5,150,672 15.180 0.012 0.012 0.012 0.012 0.012 418,017,600 0.0123 0.27%
2017-03-31 0 15.02 15.02 15.08 14.98 15.30 806,200 12,173,136 15.099 0.012 0.012 0.012 0.012 0.012 993,238,400 0.0123 -1.44%
2017-03-30 0 15.24 15.24 15.26 15.14 15.54 3,439,299 52,456,354 15.252 0.012 0.012 0.012 0.012 0.013 4,237,216,368 0.0124 -1.68%
2017-03-29 0 15.50 15.48 15.52 15.48 15.68 1,949,660 30,354,467 15.569 0.013 0.013 0.013 0.013 0.013 2,401,981,120 0.0126 0.26%
2017-03-28 0 15.46 15.44 15.46 15.38 15.58 1,944,800 30,192,046 15.524 0.013 0.013 0.013 0.012 0.013 2,395,993,600 0.0126 1.05%
2017-03-27 0 15.30 15.30 15.32 15.24 15.76 2,515,400 38,960,232 15.489 0.012 0.012 0.012 0.012 0.013 3,098,972,800 0.0126 -2.30%
2017-03-24 0 15.66 15.66 15.68 15.54 15.82 3,845,100 60,007,338 15.606 0.013 0.013 0.013 0.013 0.013 4,737,163,200 0.0127 0.13%
2017-03-23 0 15.64 15.64 15.66 15.60 15.90 5,069,600 79,681,156 15.717 0.013 0.013 0.013 0.013 0.013 6,245,747,200 0.0128 0.77%
2017-03-22 0 15.52 15.52 15.54 15.38 16.10 6,545,500 101,290,872 15.475 0.013 0.013 0.013 0.012 0.013 8,064,056,000 0.0126 -3.60%
2017-03-21 0 16.10 16.10 16.12 16.00 16.30 7,482,300 120,965,718 16.167 0.013 0.013 0.013 0.013 0.013 9,218,193,600 0.0131 1.26%
2017-03-20 0 15.90 15.88 15.92 15.70 16.00 5,342,600 84,919,102 15.895 0.013 0.013 0.013 0.013 0.013 6,582,083,200 0.0129 1.27%
2017-03-17 0 15.70 15.70 15.72 15.66 15.96 4,030,800 63,765,550 15.820 0.013 0.013 0.013 0.013 0.013 4,965,945,600 0.0128 -0.25%
2017-03-16 0 15.74 15.72 15.74 15.44 15.76 4,170,400 65,061,066 15.601 0.013 0.013 0.013 0.013 0.013 5,137,932,800 0.0127 4.65%
2017-03-15 0 15.04 15.02 15.04 14.84 15.18 2,546,600 38,290,240 15.036 0.012 0.012 0.012 0.012 0.012 3,137,411,200 0.0122 -0.53%
2017-03-14 0 15.12 15.12 15.14 15.04 15.18 1,216,100 18,363,126 15.100 0.012 0.012 0.012 0.012 0.012 1,498,235,200 0.0123

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top