Zhuhai Harbour (Singapore) Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01990  2018-02-12  2020-09-30  2020-11-20
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-11-19 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 2.570 - - - - 0 - 0.00%
2020-09-30 0 2.570 2.560 2.600 2.570 2.570 2,000 5,140 2.5700 2.570 2.560 2.600 2.570 2.570 2,000 2.5700 -0.39%
2020-09-29 0 2.580 2.560 2.580 - - 0 0 - 2.580 2.560 2.580 - - 0 - 0.00%
2020-09-28 0 2.580 2.580 2.590 2.580 2.590 21,900 56,617 2.5853 2.580 2.580 2.590 2.580 2.590 21,900 2.5853 0.00%
2020-09-25 0 2.580 2.580 2.590 2.580 2.590 21,300 54,962 2.5804 2.580 2.580 2.590 2.580 2.590 21,300 2.5804 0.00%
2020-09-24 0 2.580 2.580 2.590 2.580 2.580 27,000 69,660 2.5800 2.580 2.580 2.590 2.580 2.580 27,000 2.5800 0.00%
2020-09-23 0 2.580 2.580 2.590 2.580 2.580 24,000 61,920 2.5800 2.580 2.580 2.590 2.580 2.580 24,000 2.5800 0.00%
2020-09-22 0 2.580 2.580 2.590 2.580 2.580 66,500 171,555 2.5798 2.580 2.580 2.590 2.580 2.580 66,500 2.5798 -0.39%
2020-09-21 0 2.590 2.580 2.590 2.580 2.590 13,500 34,830 2.5800 2.590 2.580 2.590 2.580 2.590 13,500 2.5800 0.00%
2020-09-18 0 2.590 2.580 2.590 2.580 2.590 48,000 123,850 2.5802 2.590 2.580 2.590 2.580 2.590 48,000 2.5802 0.39%
2020-09-17 0 2.580 2.580 2.590 2.580 2.590 1,546,000 3,988,740 2.5800 2.580 2.580 2.590 2.580 2.590 1,546,000 2.5800 0.00%
2020-09-16 0 2.580 2.570 2.580 2.570 2.580 302,900 780,138 2.5756 2.580 2.570 2.580 2.570 2.580 302,900 2.5756 1.18%
2020-09-15 0 2.550 2.550 2.570 2.440 2.560 648,300 1,629,659 2.5137 2.550 2.550 2.570 2.440 2.560 648,300 2.5137 0.39%
2020-09-14 0 2.540 2.540 2.550 2.540 2.560 73,000 186,040 2.5485 2.540 2.540 2.550 2.540 2.560 73,000 2.5485 -0.78%
2020-09-11 0 2.560 2.560 2.570 2.550 2.560 334,800 854,156 2.5512 2.560 2.560 2.570 2.550 2.560 334,800 2.5512 0.39%
2020-09-10 0 2.550 2.550 2.570 2.550 2.560 307,000 783,770 2.5530 2.550 2.550 2.570 2.550 2.560 307,000 2.5530 0.00%
2020-09-09 0 2.550 2.550 2.560 2.540 2.550 367,100 935,850 2.5493 2.550 2.550 2.560 2.540 2.550 367,100 2.5493 0.39%
2020-09-08 0 2.540 2.540 2.550 2.540 2.550 395,000 1,003,450 2.5404 2.540 2.540 2.550 2.540 2.550 395,000 2.5404 0.40%
2020-09-07 0 2.530 2.530 2.540 2.530 2.550 1,235,700 3,136,276 2.5381 2.530 2.530 2.540 2.530 2.550 1,235,700 2.5381 0.40%
2020-09-04 0 2.520 2.520 2.530 2.520 2.520 314,000 791,280 2.5200 2.520 2.520 2.530 2.520 2.520 314,000 2.5200 0.00%
2020-09-03 0 2.520 2.520 2.540 2.520 2.530 190,000 478,770 2.5198 2.520 2.520 2.540 2.520 2.530 190,000 2.5198 -0.40%
2020-09-02 0 2.530 2.530 2.540 2.530 2.530 480,800 1,216,384 2.5299 2.530 2.530 2.540 2.530 2.530 480,800 2.5299 0.00%
2020-09-01 0 2.530 2.530 2.550 2.530 2.530 539,500 1,364,878 2.5299 2.530 2.530 2.550 2.530 2.530 539,500 2.5299 0.00%
2020-08-31 0 2.530 2.530 2.550 2.530 2.560 736,300 1,875,800 2.5476 2.530 2.530 2.550 2.530 2.560 736,300 2.5476 -0.78%
2020-08-28 0 2.550 2.550 2.560 2.550 2.560 479,700 1,223,063 2.5496 2.550 2.550 2.560 2.550 2.560 479,700 2.5496 0.39%
2020-08-27 0 2.540 2.540 2.550 2.540 2.550 593,600 1,507,880 2.5402 2.540 2.540 2.550 2.540 2.550 593,600 2.5402 0.00%
2020-08-26 0 2.540 2.540 2.550 2.540 2.550 1,489,700 3,784,060 2.5401 2.540 2.540 2.550 2.540 2.550 1,489,700 2.5401 0.79%
2020-08-25 0 2.520 2.510 2.530 2.510 2.520 219,000 551,870 2.5200 2.520 2.510 2.530 2.510 2.520 219,000 2.5200 0.40%
2020-08-24 0 2.510 2.510 2.530 2.510 2.520 1,189,500 2,985,895 2.5102 2.510 2.510 2.530 2.510 2.520 1,189,500 2.5102 0.00%
2020-08-21 0 2.510 2.510 2.520 2.510 2.530 256,100 643,748 2.5137 2.510 2.510 2.520 2.510 2.530 256,100 2.5137 -0.79%
2020-08-20 0 2.530 2.520 2.530 2.520 2.530 1,310,700 3,303,265 2.5202 2.530 2.520 2.530 2.520 2.530 1,310,700 2.5202 2.02%
2020-08-19 0 2.480 2.470 2.500 2.470 2.500 49,000 121,413 2.4778 2.480 2.470 2.500 2.470 2.500 49,000 2.4778 0.40%
2020-08-18 0 2.470 2.470 2.480 2.470 2.490 403,000 996,080 2.4717 2.470 2.470 2.480 2.470 2.490 403,000 2.4717 0.00%
2020-08-17 0 2.470 2.470 2.480 2.470 2.490 344,250 853,427 2.4791 2.470 2.470 2.480 2.470 2.490 344,250 2.4791 -0.40%
2020-08-14 0 2.480 2.480 2.490 2.480 2.490 870,800 2,159,847 2.4803 2.480 2.480 2.490 2.480 2.490 870,800 2.4803 0.00%
2020-08-13 0 2.480 2.480 2.490 2.470 2.490 1,033,750 2,558,872 2.4753 2.480 2.480 2.490 2.470 2.490 1,033,750 2.4753 0.40%
2020-08-12 0 2.470 2.470 2.480 2.470 2.480 614,375 1,517,737 2.4704 2.470 2.470 2.480 2.470 2.480 614,375 2.4704 0.00%
2020-08-11 0 2.470 2.470 2.480 2.470 2.480 1,075,200 2,657,434 2.4716 2.470 2.470 2.480 2.470 2.480 1,075,200 2.4716 0.00%
2020-08-10 0 2.470 2.470 2.490 2.460 2.490 434,000 1,073,290 2.4730 2.470 2.470 2.490 2.460 2.490 434,000 2.4730 0.82%
2020-08-07 0 2.450 2.450 2.470 2.450 2.460 2,601,000 6,379,250 2.4526 2.450 2.450 2.470 2.450 2.460 2,601,000 2.4526 0.00%
2020-08-06 0 2.450 2.450 2.460 2.450 2.460 1,452,000 3,560,370 2.4520 2.450 2.450 2.460 2.450 2.460 1,452,000 2.4520 -0.41%
2020-08-05 0 2.460 2.460 2.470 2.460 2.480 1,328,700 3,273,442 2.4636 2.460 2.460 2.470 2.460 2.480 1,328,700 2.4636 -0.40%
2020-08-04 0 2.470 2.470 2.480 2.460 2.480 2,967,600 7,328,381 2.4695 2.470 2.470 2.480 2.460 2.480 2,967,600 2.4695 0.82%
2020-08-03 0 2.450 2.450 2.460 2.450 2.470 2,414,500 5,930,555 2.4562 2.450 2.450 2.460 2.450 2.470 2,414,500 2.4562 -0.81%
2020-07-31 0 2.470 2.460 2.470 2.460 2.480 1,200,700 2,960,834 2.4659 2.470 2.460 2.470 2.460 2.480 1,200,700 2.4659 -0.40%
2020-07-30 0 2.480 2.470 2.480 2.400 2.540 34,564,250 84,287,690 2.4386 2.480 2.470 2.480 2.400 2.540 34,564,250 2.4386 18.10%
2020-07-29 1 - - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2020-07-24 1 2.100 2.080 2.140 2.000 2.170 2,771,200 5,823,190 2.1013 2.100 2.080 2.140 2.000 2.170 2,771,200 2.1013 5.00%
2020-07-23 0 2.000 1.970 2.000 1.950 2.020 958,100 1,901,746 1.9849 2.000 1.970 2.000 1.950 2.020 958,100 1.9849 1.01%
2020-07-22 0 1.980 1.920 1.980 1.920 2.000 1,947,000 3,838,045 1.9713 1.980 1.920 1.980 1.920 2.000 1,947,000 1.9713 3.66%
2020-07-21 0 1.910 1.960 1.980 1.880 2.060 2,612,700 5,048,168 1.9322 1.910 1.960 1.980 1.880 2.060 2,612,700 1.9322 0.53%
2020-07-20 0 1.900 1.900 1.930 1.870 2.070 998,300 1,955,071 1.9584 1.900 1.900 1.930 1.870 2.070 998,300 1.9584 -8.65%
2020-07-17 0 2.080 2.080 2.110 2.000 2.110 1,164,000 2,421,821 2.0806 2.080 2.080 2.110 2.000 2.110 1,164,000 2.0806 0.00%
2020-07-16 0 2.080 2.020 2.070 2.020 2.170 1,169,100 2,483,345 2.1242 2.080 2.020 2.070 2.020 2.170 1,169,100 2.1242 -1.42%
2020-07-15 0 2.110 2.110 2.150 2.110 2.150 2,043,850 4,350,689 2.1287 2.110 2.110 2.150 2.110 2.150 2,043,850 2.1287 0.00%
2020-07-14 0 2.110 2.110 2.140 2.090 2.160 2,050,600 4,332,624 2.1129 2.110 2.110 2.140 2.090 2.160 2,050,600 2.1129 0.00%
2020-07-13 0 2.110 2.110 2.140 2.050 2.130 3,040,350 6,346,710 2.0875 2.110 2.110 2.140 2.050 2.130 3,040,350 2.0875 4.46%
2020-07-10 0 2.020 2.000 2.100 1.960 2.100 1,387,500 2,791,310 2.0118 2.020 2.000 2.100 1.960 2.100 1,387,500 2.0118 1.00%
2020-07-09 0 2.000 1.940 2.000 1.800 2.100 5,104,100 9,993,499 1.9579 2.000 1.940 2.000 1.800 2.100 5,104,100 1.9579 11.11%
2020-07-08 0 1.800 1.800 1.820 1.730 1.830 1,987,400 3,579,608 1.8012 1.800 1.800 1.820 1.730 1.830 1,987,400 1.8012 2.86%
2020-07-07 0 1.750 1.740 1.750 1.670 1.760 1,004,100 1,732,998 1.7259 1.750 1.740 1.750 1.670 1.760 1,004,100 1.7259 4.79%
2020-07-06 0 1.670 1.670 1.710 1.670 1.810 3,045,200 5,330,719 1.7505 1.670 1.670 1.710 1.670 1.810 3,045,200 1.7505 -2.91%
2020-07-03 0 1.720 1.700 1.720 1.630 1.720 1,607,200 2,694,353 1.6764 1.720 1.700 1.720 1.630 1.720 1,607,200 1.6764 4.24%
2020-07-02 0 1.650 1.650 1.660 1.590 1.690 2,483,300 4,096,003 1.6494 1.650 1.650 1.660 1.590 1.690 2,483,300 1.6494 3.12%
2020-06-30 0 1.600 1.600 1.610 1.530 1.600 854,000 1,344,260 1.5741 1.600 1.600 1.610 1.530 1.600 854,000 1.5741 5.26%
2020-06-29 0 1.520 1.520 1.560 1.500 1.650 2,411,675 3,843,019 1.5935 1.520 1.520 1.560 1.500 1.650 2,411,675 1.5935 -5.00%
2020-06-26 0 1.600 1.590 1.600 1.480 1.650 3,013,600 4,753,418 1.5773 1.600 1.590 1.600 1.480 1.650 3,013,600 1.5773 6.67%
2020-06-24 0 1.500 1.480 1.500 1.470 1.550 2,114,300 3,169,936 1.4993 1.500 1.480 1.500 1.470 1.550 2,114,300 1.4993 2.04%
2020-06-23 0 1.470 1.470 1.500 1.290 1.550 3,130,780 4,461,645 1.4251 1.470 1.470 1.500 1.290 1.550 3,130,780 1.4251 5.00%
2020-06-22 0 1.400 1.400 1.410 1.200 1.820 10,269,050 15,735,816 1.5324 1.400 1.400 1.410 1.200 1.820 10,269,050 1.5324 17.65%
2020-06-19 0 1.190 1.190 1.230 1.190 1.250 200,000 243,750 1.2188 1.190 1.190 1.230 1.190 1.250 200,000 1.2188 -4.03%
2020-06-18 0 1.240 1.240 1.300 1.150 1.290 1,022,000 1,242,990 1.2162 1.240 1.240 1.300 1.150 1.290 1,022,000 1.2162 7.83%
2020-06-17 0 1.150 1.140 1.150 1.120 1.150 261,000 294,200 1.1272 1.150 1.140 1.150 1.120 1.150 261,000 1.1272 1.77%
2020-06-16 0 1.130 1.130 1.150 1.130 1.150 385,000 442,363 1.1490 1.130 1.130 1.150 1.130 1.150 385,000 1.1490 -0.88%
2020-06-15 0 1.140 1.140 1.160 1.130 1.170 445,800 508,418 1.1405 1.140 1.140 1.160 1.130 1.170 445,800 1.1405 -0.87%
2020-06-12 0 1.150 1.150 1.160 1.090 1.150 419,800 471,546 1.1233 1.150 1.150 1.160 1.090 1.150 419,800 1.1233 3.60%
2020-06-11 0 1.110 1.110 1.150 1.090 1.150 551,200 608,876 1.1046 1.110 1.110 1.150 1.090 1.150 551,200 1.1046 0.91%
2020-06-10 0 1.100 1.100 1.110 1.090 1.110 611,000 672,100 1.1000 1.100 1.100 1.110 1.090 1.110 611,000 1.1000 0.92%
2020-06-09 0 1.090 1.090 1.100 1.090 1.100 541,000 592,080 1.0944 1.090 1.090 1.100 1.090 1.100 541,000 1.0944 0.00%
2020-06-08 0 1.090 1.090 1.100 1.090 1.110 441,700 485,452 1.0991 1.090 1.090 1.100 1.090 1.110 441,700 1.0991 0.00%
2020-06-05 0 1.090 1.090 1.120 1.100 1.160 1,196,000 1,349,100 1.1280 1.090 1.090 1.120 1.100 1.160 1,196,000 1.1280 -0.91%
2020-06-04 0 1.100 1.100 1.110 1.090 1.110 910,700 998,762 1.0967 1.100 1.100 1.110 1.090 1.110 910,700 1.0967 0.00%
2020-06-03 0 1.100 1.080 1.100 1.080 1.100 309,000 337,830 1.0933 1.100 1.080 1.100 1.080 1.100 309,000 1.0933 0.92%
2020-06-02 0 1.090 1.080 1.090 1.090 1.120 736,000 812,230 1.1036 1.090 1.080 1.090 1.090 1.120 736,000 1.1036 -0.91%
2020-06-01 0 1.100 1.090 1.100 1.060 1.100 808,000 878,090 1.0867 1.100 1.090 1.100 1.060 1.100 808,000 1.0867 2.80%
2020-05-29 0 1.070 1.060 1.070 1.050 1.070 465,000 494,020 1.0624 1.070 1.060 1.070 1.050 1.070 465,000 1.0624 2.88%
2020-05-28 0 1.040 1.020 1.040 1.010 1.060 527,000 550,390 1.0444 1.040 1.020 1.040 1.010 1.060 527,000 1.0444 0.00%
2020-05-27 0 1.040 1.030 1.040 1.030 1.040 309,800 320,550 1.0347 1.040 1.030 1.040 1.030 1.040 309,800 1.0347 -0.95%
2020-05-26 0 1.050 1.050 1.090 1.010 1.060 464,000 484,790 1.0448 1.050 1.050 1.090 1.010 1.060 464,000 1.0448 1.94%
2020-05-25 0 1.030 1.030 1.040 1.020 1.070 320,000 329,330 1.0292 1.030 1.030 1.040 1.020 1.070 320,000 1.0292 -0.96%
2020-05-22 0 1.040 1.050 1.080 1.030 1.220 1,842,700 2,087,536 1.1329 1.040 1.050 1.080 1.030 1.220 1,842,700 1.1329 -1.89%
2020-05-21 0 1.060 1.060 1.140 1.020 1.120 939,800 982,536 1.0455 1.060 1.060 1.140 1.020 1.120 939,800 1.0455 3.92%
2020-05-20 0 1.020 1.010 1.030 1.020 1.060 250,000 258,520 1.0341 1.020 1.010 1.030 1.020 1.060 250,000 1.0341 -4.67%
2020-05-19 0 1.070 1.010 1.080 1.010 1.070 18,000 18,360 1.0200 1.070 1.010 1.080 1.010 1.070 18,000 1.0200 4.90%
2020-05-18 0 1.020 1.020 1.030 1.000 1.040 376,000 386,438 1.0278 1.020 1.020 1.030 1.000 1.040 376,000 1.0278 0.00%
2020-05-15 0 1.020 1.020 1.030 1.020 1.040 847,400 867,060 1.0232 1.020 1.020 1.030 1.020 1.040 847,400 1.0232 0.00%
2020-05-14 0 1.020 1.000 1.080 0.980 1.050 428,000 436,950 1.0209 1.020 1.000 1.080 0.980 1.050 428,000 1.0209 0.00%
2020-05-13 0 1.020 1.010 1.080 1.010 1.080 314,000 321,960 1.0254 1.020 1.010 1.080 1.010 1.080 314,000 1.0254 -3.77%
2020-05-12 0 1.060 1.030 1.060 1.050 1.060 199,100 210,310 1.0563 1.060 1.030 1.060 1.050 1.060 199,100 1.0563 -0.93%
2020-05-11 0 1.070 1.040 1.080 1.040 1.070 270,000 283,940 1.0516 1.070 1.040 1.080 1.040 1.070 270,000 1.0516 2.88%
2020-05-08 0 1.040 1.040 1.070 1.020 1.050 593,500 614,865 1.0360 1.040 1.040 1.070 1.020 1.050 593,500 1.0360 4.00%
2020-05-07 0 1.000 0.940 1.040 0.900 1.000 526,000 503,620 0.9575 1.000 0.940 1.040 0.900 1.000 526,000 0.9575 9.89%
2020-05-06 0 0.910 0.890 0.910 0.910 0.940 130,000 119,300 0.9177 0.910 0.890 0.910 0.910 0.940 130,000 0.9177 3.41%
2020-05-05 0 0.880 0.870 0.970 - - 0 0 - 0.880 0.870 0.970 - - 0 - 0.00%
2020-05-04 0 0.880 0.870 0.940 0.880 0.890 73,000 64,270 0.8804 0.880 0.870 0.940 0.880 0.890 73,000 0.8804 -4.35%
2020-04-29 0 0.920 0.920 0.970 0.860 0.960 274,000 249,680 0.9112 0.920 0.920 0.970 0.860 0.960 274,000 0.9112 10.84%
2020-04-28 0 0.830 0.830 0.870 0.830 0.850 122,400 102,980 0.8413 0.830 0.830 0.870 0.830 0.850 122,400 0.8413 -2.35%
2020-04-27 0 0.850 0.850 0.860 0.850 0.850 60,000 51,000 0.8500 0.850 0.850 0.860 0.850 0.850 60,000 0.8500 0.00%
2020-04-24 0 0.850 0.850 0.870 0.840 0.850 78,000 66,220 0.8490 0.850 0.850 0.870 0.840 0.850 78,000 0.8490 0.00%
2020-04-23 0 0.850 0.820 0.860 0.810 0.860 9,700 7,943 0.8189 0.850 0.820 0.860 0.810 0.860 9,700 0.8189 1.19%
2020-04-22 0 0.840 0.810 0.850 - - 0 0 - 0.840 0.810 0.850 - - 0 - 0.00%
2020-04-21 0 0.840 0.810 0.850 - - 0 0 - 0.840 0.810 0.850 - - 0 - 0.00%
2020-04-20 0 0.840 0.810 0.840 0.840 0.860 21,000 17,860 0.8505 0.840 0.810 0.840 0.840 0.860 21,000 0.8505 1.20%
2020-04-17 0 0.830 0.820 0.840 0.800 0.840 61,000 49,450 0.8107 0.830 0.820 0.840 0.800 0.840 61,000 0.8107 2.47%
2020-04-16 0 0.810 0.810 0.830 0.810 0.810 45,700 36,996 0.8095 0.810 0.810 0.830 0.810 0.810 45,700 0.8095 -1.22%
2020-04-15 0 0.820 0.810 0.830 0.810 0.820 53,000 43,450 0.8198 0.820 0.810 0.830 0.810 0.820 53,000 0.8198 1.23%
2020-04-14 0 0.810 0.800 0.820 0.760 0.820 337,000 268,360 0.7963 0.810 0.800 0.820 0.760 0.820 337,000 0.7963 9.46%
2020-04-09 0 0.740 0.760 0.790 - - 0 0 - 0.740 0.760 0.790 - - 0 - 5.71%
2020-04-08 0 0.750 0.750 0.770 0.750 0.750 585,000 438,750 0.7500 0.700 0.700 0.719 0.700 0.700 626,786 0.7000 0.00%
2020-04-07 0 0.750 0.720 0.750 0.740 0.770 53,000 39,900 0.7528 0.700 0.672 0.700 0.691 0.719 56,786 0.7026 8.70%
2020-04-06 0 0.690 0.690 0.740 0.690 0.710 53,300 37,077 0.6956 0.644 0.644 0.691 0.644 0.663 57,107 0.6493 -1.43%
2020-04-03 0 0.700 0.700 0.720 0.690 0.720 107,000 74,860 0.6996 0.653 0.653 0.672 0.644 0.672 114,643 0.6530 -5.41%
2020-04-02 0 0.740 0.700 0.740 0.740 0.740 11,000 8,140 0.7400 0.691 0.653 0.691 0.691 0.691 11,786 0.6907 2.78%
2020-04-01 0 0.720 0.720 0.780 - - 0 0 - 0.672 0.672 0.728 - - 0 - 2.86%
2020-03-31 0 0.700 0.700 0.780 - - 0 0 - 0.653 0.653 0.728 - - 0 - 2.94%
2020-03-30 0 0.680 0.680 0.770 0.610 0.680 5,750 3,817 0.6638 0.635 0.635 0.719 0.569 0.635 6,161 0.6196 -6.85%
2020-03-27 0 0.730 0.720 0.750 0.730 0.750 150,000 110,720 0.7381 0.681 0.672 0.700 0.681 0.700 160,714 0.6889 1.39%
2020-03-26 0 0.720 0.710 0.740 0.720 0.720 50,000 36,000 0.7200 0.672 0.663 0.691 0.672 0.672 53,571 0.6720 -2.70%
2020-03-25 0 0.740 0.700 0.740 - - 0 0 - 0.691 0.653 0.691 - - 0 - 0.00%
2020-03-24 0 0.740 0.700 0.740 - - 0 0 - 0.691 0.653 0.691 - - 0 - 0.00%
2020-03-23 0 0.740 0.600 0.740 - - 0 0 - 0.691 0.560 0.691 - - 0 - -1.33%
2020-03-20 0 0.750 0.650 0.750 0.620 0.750 96,000 65,650 0.6839 0.700 0.607 0.700 0.579 0.700 102,857 0.6383 7.14%
2020-03-19 0 0.700 0.680 0.750 0.700 0.750 91,000 64,750 0.7115 0.653 0.635 0.700 0.653 0.700 97,500 0.6641 -6.67%
2020-03-18 0 0.750 0.740 0.780 0.750 0.820 104,000 79,130 0.7609 0.700 0.691 0.728 0.700 0.765 111,429 0.7101 -1.32%
2020-03-17 0 0.760 0.750 0.760 0.730 0.760 91,000 67,460 0.7413 0.709 0.700 0.709 0.681 0.709 97,500 0.6919 1.33%
2020-03-16 0 0.750 0.740 0.750 0.750 0.770 53,000 39,790 0.7508 0.700 0.691 0.700 0.700 0.719 56,786 0.7007 2.74%
2020-03-13 0 0.730 0.730 0.800 0.670 0.780 234,000 173,270 0.7405 0.681 0.681 0.747 0.625 0.728 250,714 0.6911 -13.10%
2020-03-12 0 0.840 0.780 0.840 - - 0 0 - 0.784 0.728 0.784 - - 0 - 0.00%
2020-03-11 0 0.840 0.810 0.840 0.780 0.870 51,500 42,375 0.8228 0.784 0.756 0.784 0.728 0.812 55,179 0.7680 1.20%
2020-03-10 0 0.830 0.810 0.870 - - 0 0 - 0.775 0.756 0.812 - - 0 - 0.00%
2020-03-09 0 0.830 0.810 0.870 0.790 0.850 123,000 100,160 0.8143 0.775 0.756 0.812 0.737 0.793 131,786 0.7600 -4.60%
2020-03-06 0 0.870 0.870 0.880 0.870 0.890 122,000 106,780 0.8752 0.812 0.812 0.821 0.812 0.831 130,714 0.8169 -7.45%
2020-03-05 0 0.940 0.930 0.940 0.880 0.940 222,000 199,470 0.8985 0.877 0.868 0.877 0.821 0.877 237,857 0.8386 6.82%
2020-03-04 0 0.880 0.870 0.890 0.870 0.900 81,000 71,160 0.8785 0.821 0.812 0.831 0.812 0.840 86,786 0.8200 0.00%
2020-03-03 0 0.880 0.880 0.940 - - 0 0 - 0.821 0.821 0.877 - - 0 - 0.00%
2020-03-02 0 0.880 0.870 0.930 - - 0 0 - 0.821 0.812 0.868 - - 0 - 0.00%
2020-02-28 0 0.880 0.880 0.900 0.880 0.930 788,700 694,125 0.8801 0.821 0.821 0.840 0.821 0.868 845,036 0.8214 -1.12%
2020-02-27 0 0.890 0.890 0.910 - - 0 0 - 0.831 0.831 0.849 - - 0 - 0.00%
2020-02-26 0 0.890 0.890 0.930 0.820 0.930 256,000 222,120 0.8677 0.831 0.831 0.868 0.765 0.868 274,286 0.8098 -1.11%
2020-02-25 0 0.900 0.860 0.900 - - 0 0 - 0.840 0.803 0.840 - - 0 - -1.10%
2020-02-24 0 0.910 0.890 0.920 - - 0 0 - 0.849 0.831 0.859 - - 0 - 0.00%
2020-02-21 0 0.910 0.900 0.910 0.910 0.920 110,000 100,670 0.9152 0.849 0.840 0.849 0.849 0.859 117,857 0.8542 -2.15%
2020-02-20 0 0.930 0.930 0.940 - - 0 0 - 0.868 0.868 0.877 - - 0 - 0.00%
2020-02-19 0 0.930 0.930 0.950 0.930 0.950 89,000 83,530 0.9385 0.868 0.868 0.887 0.868 0.887 95,357 0.8760 -2.11%
2020-02-18 0 0.950 0.900 0.950 0.920 0.960 174,000 160,780 0.9240 0.887 0.840 0.887 0.859 0.896 186,429 0.8624 1.06%
2020-02-17 0 0.940 0.880 0.940 0.910 0.940 57,000 52,080 0.9137 0.877 0.821 0.877 0.849 0.877 61,071 0.8528 2.17%
2020-02-14 0 0.920 0.910 0.940 - - 0 0 - 0.859 0.849 0.877 - - 0 - 0.00%
2020-02-13 0 0.920 0.920 0.950 0.920 0.990 217,000 202,540 0.9334 0.859 0.859 0.887 0.859 0.924 232,500 0.8711 -7.07%
2020-02-12 0 0.990 0.930 0.990 0.930 0.990 69,000 65,810 0.9538 0.924 0.868 0.924 0.868 0.924 73,929 0.8902 6.45%
2020-02-11 0 0.930 0.930 0.950 0.900 0.940 23,000 21,540 0.9365 0.868 0.868 0.887 0.840 0.877 24,643 0.8741 -1.06%
2020-02-10 0 0.940 0.900 0.940 0.940 0.940 4,000 3,760 0.9400 0.877 0.840 0.877 0.877 0.877 4,286 0.8773 -1.05%
2020-02-07 0 0.950 0.930 0.970 - - 0 0 - 0.887 0.868 0.905 - - 0 - 0.00%
2020-02-06 0 0.950 0.910 0.970 - - 0 0 - 0.887 0.849 0.905 - - 0 - 0.00%
2020-02-05 0 0.950 0.910 0.950 - - 0 0 - 0.887 0.849 0.887 - - 0 - 0.00%
2020-02-04 0 0.950 0.910 0.960 - - 0 0 - 0.887 0.849 0.896 - - 0 - 0.00%
2020-02-03 0 0.950 0.910 0.960 0.910 0.960 23,000 21,020 0.9139 0.887 0.849 0.896 0.849 0.896 24,643 0.8530 -2.06%
2020-01-31 0 0.970 0.930 0.970 - - 0 0 - 0.905 0.868 0.905 - - 0 - 0.00%
2020-01-30 0 0.970 0.920 0.970 0.850 0.970 73,000 65,000 0.8904 0.905 0.859 0.905 0.793 0.905 78,214 0.8311 3.19%
2020-01-29 0 0.940 0.940 0.980 0.940 1.000 42,000 40,540 0.9652 0.877 0.877 0.915 0.877 0.933 45,000 0.9009 -3.09%
2020-01-24 0 0.970 0.960 1.000 - - 0 0 - 0.905 0.896 0.933 - - 0 - 0.00%
2020-01-23 0 0.970 0.970 0.990 0.940 1.000 695,750 667,965 0.9601 0.905 0.905 0.924 0.877 0.933 745,446 0.8961 -5.83%
2020-01-22 0 1.030 1.020 1.030 1.000 1.040 544,000 560,560 1.0304 0.961 0.952 0.961 0.933 0.971 582,857 0.9617 3.00%
2020-01-21 0 1.000 1.000 1.030 1.000 1.030 285,000 291,840 1.0240 0.933 0.933 0.961 0.933 0.961 305,357 0.9557 -2.91%
2020-01-20 0 1.030 1.020 1.030 1.010 1.040 308,200 317,126 1.0290 0.961 0.952 0.961 0.943 0.971 330,214 0.9604 3.00%
2020-01-17 0 1.000 1.000 1.020 0.970 1.050 99,900 100,730 1.0083 0.933 0.933 0.952 0.905 0.980 107,036 0.9411 -1.96%
2020-01-16 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.952 0.943 0.952 0.952 0.952 2,143 0.9520 -1.92%
2020-01-15 0 1.040 1.020 1.040 1.020 1.040 60,000 61,420 1.0237 0.971 0.952 0.971 0.952 0.971 64,286 0.9554 -0.95%
2020-01-14 0 1.050 1.030 1.050 1.030 1.050 12,000 12,400 1.0333 0.980 0.961 0.980 0.961 0.980 12,857 0.9644 2.94%
2020-01-13 0 1.020 0.990 1.050 1.010 1.030 127,000 129,410 1.0190 0.952 0.924 0.980 0.943 0.961 136,071 0.9510 -0.97%
2020-01-10 0 1.030 1.020 1.060 1.020 1.050 299,000 308,840 1.0329 0.961 0.952 0.989 0.952 0.980 320,357 0.9640 1.98%
2020-01-09 0 1.010 1.000 1.010 1.020 1.040 63,000 64,500 1.0238 0.943 0.933 0.943 0.952 0.971 67,500 0.9556 0.00%
2020-01-08 0 1.010 1.000 1.030 - - 0 0 - 0.943 0.933 0.961 - - 0 - 0.00%
2020-01-07 0 1.010 1.010 1.020 - - 0 0 - 0.943 0.943 0.952 - - 0 - 0.00%
2020-01-06 0 1.010 1.010 1.030 1.000 1.030 71,000 71,710 1.0100 0.943 0.943 0.961 0.933 0.961 76,071 0.9427 0.00%
2020-01-03 0 1.010 0.990 1.010 0.980 1.010 130,000 129,030 0.9925 0.943 0.924 0.943 0.915 0.943 139,286 0.9264 -0.98%
2020-01-02 0 1.020 0.990 1.020 0.990 1.020 46,000 45,760 0.9948 0.952 0.924 0.952 0.924 0.952 49,286 0.9285 3.03%
2019-12-31 0 0.990 0.990 1.000 0.990 0.990 2,000 1,980 0.9900 0.924 0.924 0.933 0.924 0.924 2,143 0.9240 0.00%
2019-12-30 0 0.990 0.990 1.000 0.990 0.990 55,000 54,450 0.9900 0.924 0.924 0.933 0.924 0.924 58,929 0.9240 -1.00%
2019-12-27 0 1.000 0.990 1.000 0.980 1.000 41,000 40,200 0.9805 0.933 0.924 0.933 0.915 0.933 43,929 0.9151 0.00%
2019-12-24 0 1.000 0.970 1.000 1.000 1.000 48,000 48,000 1.0000 0.933 0.905 0.933 0.933 0.933 51,429 0.9333 3.09%
2019-12-23 0 0.970 0.970 1.000 0.970 1.000 16,200 15,776 0.9738 0.905 0.905 0.933 0.905 0.933 17,357 0.9089 -3.96%
2019-12-20 0 1.010 0.990 1.010 0.980 1.010 68,000 67,550 0.9934 0.943 0.924 0.943 0.915 0.943 72,857 0.9272 3.06%
2019-12-19 0 0.980 0.980 1.000 - - 0 0 - 0.915 0.915 0.933 - - 0 - 0.00%
2019-12-18 0 0.980 0.980 1.010 0.980 0.980 2,000 1,960 0.9800 0.915 0.915 0.943 0.915 0.915 2,143 0.9147 -2.00%
2019-12-17 0 1.000 0.990 1.010 0.990 1.020 115,000 115,030 1.0003 0.933 0.924 0.943 0.924 0.952 123,214 0.9336 2.04%
2019-12-16 0 0.980 0.980 1.020 0.960 1.000 228,250 219,615 0.9622 0.915 0.915 0.952 0.896 0.933 244,554 0.8980 -4.85%
2019-12-13 0 1.030 1.000 1.030 1.000 1.030 358,000 364,680 1.0187 0.961 0.933 0.961 0.933 0.961 383,571 0.9507 0.98%
2019-12-12 0 1.020 1.000 1.020 1.000 1.030 42,000 42,300 1.0071 0.952 0.933 0.952 0.933 0.961 45,000 0.9400 2.00%
2019-12-11 0 1.000 1.000 1.030 1.000 1.030 21,600 21,682 1.0038 0.933 0.933 0.961 0.933 0.961 23,143 0.9369 0.00%
2019-12-10 0 1.000 1.000 1.010 1.000 1.040 85,000 85,620 1.0073 0.933 0.933 0.943 0.933 0.971 91,071 0.9401 -0.99%
2019-12-09 0 1.010 1.010 1.050 1.000 1.010 21,200 21,396 1.0092 0.943 0.943 0.980 0.933 0.943 22,714 0.9420 -0.98%
2019-12-06 0 1.020 1.020 1.050 1.010 1.020 158,000 159,910 1.0121 0.952 0.952 0.980 0.943 0.952 169,286 0.9446 -3.77%
2019-12-05 0 1.060 1.030 1.060 1.030 1.060 12,900 13,320 1.0326 0.989 0.961 0.989 0.961 0.989 13,821 0.9637 1.92%
2019-12-04 0 1.040 1.010 1.050 1.040 1.050 100,000 104,890 1.0489 0.971 0.943 0.980 0.971 0.980 107,143 0.9790 0.00%
2019-12-03 0 1.040 1.010 1.040 1.040 1.040 35,000 36,400 1.0400 0.971 0.943 0.971 0.971 0.971 37,500 0.9707 4.00%
2019-12-02 0 1.000 1.000 1.040 1.000 1.020 99,460 99,726 1.0027 0.933 0.933 0.971 0.933 0.952 106,564 0.9358 -4.76%
2019-11-29 0 1.050 1.020 1.050 1.020 1.050 16,300 16,700 1.0245 0.980 0.952 0.980 0.952 0.980 17,464 0.9562 0.00%
2019-11-28 0 1.050 1.040 1.090 1.020 1.050 86,000 88,640 1.0307 0.980 0.971 1.017 0.952 0.980 92,143 0.9620 2.94%
2019-11-27 0 1.020 1.010 1.050 1.020 1.110 235,700 249,787 1.0598 0.952 0.943 0.980 0.952 1.036 252,536 0.9891 0.00%
2019-11-26 0 1.020 1.020 1.050 1.020 1.060 14,700 15,243 1.0369 0.952 0.952 0.980 0.952 0.989 15,750 0.9678 -3.77%
2019-11-25 0 1.060 1.020 1.060 1.000 1.060 75,000 77,410 1.0321 0.989 0.952 0.989 0.933 0.989 80,357 0.9633 3.92%
2019-11-22 0 1.020 1.020 1.040 1.020 1.020 5,000 5,100 1.0200 0.952 0.952 0.971 0.952 0.952 5,357 0.9520 0.00%
2019-11-21 0 1.020 1.020 1.070 1.020 1.020 65,000 66,300 1.0200 0.952 0.952 0.999 0.952 0.952 69,643 0.9520 0.00%
2019-11-20 0 1.020 1.020 1.050 1.000 1.020 23,000 23,360 1.0157 0.952 0.952 0.980 0.933 0.952 24,643 0.9479 -1.92%
2019-11-19 0 1.040 1.020 1.040 1.020 1.040 3,000 3,100 1.0333 0.971 0.952 0.971 0.952 0.971 3,214 0.9644 -0.95%
2019-11-18 0 1.050 1.020 1.060 - - 0 0 - 0.980 0.952 0.989 - - 0 - 0.00%
2019-11-15 0 1.050 1.040 1.050 1.020 1.050 228,400 239,366 1.0480 0.980 0.971 0.980 0.952 0.980 244,714 0.9781 -0.94%
2019-11-14 0 1.060 1.020 1.070 1.030 1.090 142,500 150,235 1.0543 0.989 0.952 0.999 0.961 1.017 152,679 0.9840 0.95%
2019-11-13 0 1.050 1.020 1.050 1.020 1.070 110,000 115,580 1.0507 0.980 0.952 0.980 0.952 0.999 117,857 0.9807 2.94%
2019-11-12 0 1.020 1.020 1.050 1.020 1.050 47,000 48,920 1.0409 0.952 0.952 0.980 0.952 0.980 50,357 0.9715 -1.92%
2019-11-11 0 1.040 1.020 1.050 1.020 1.050 52,000 54,360 1.0454 0.971 0.952 0.980 0.952 0.980 55,714 0.9757 0.00%
2019-11-08 0 1.040 1.020 1.060 1.020 1.060 433,300 452,060 1.0433 0.971 0.952 0.989 0.952 0.989 464,250 0.9737 -1.89%
2019-11-07 0 1.060 1.050 1.060 1.050 1.060 215,000 227,590 1.0586 0.989 0.980 0.989 0.980 0.989 230,357 0.9880 0.00%
2019-11-06 0 1.060 1.030 1.060 1.060 1.060 252,000 267,120 1.0600 0.989 0.961 0.989 0.989 0.989 270,000 0.9893 0.00%
2019-11-05 0 1.060 1.040 1.070 1.040 1.060 271,500 287,570 1.0592 0.989 0.971 0.999 0.971 0.989 290,893 0.9886 0.00%
2019-11-04 0 1.060 1.050 1.060 1.050 1.070 265,000 281,090 1.0607 0.989 0.980 0.989 0.980 0.999 283,929 0.9900 0.00%
2019-11-01 0 1.060 1.030 1.080 - - 0 0 - 0.989 0.961 1.008 - - 0 - 0.00%
2019-10-31 0 1.060 1.030 1.080 1.000 1.080 150,420 157,146 1.0447 0.989 0.961 1.008 0.933 1.008 161,164 0.9751 0.00%
2019-10-30 0 1.060 1.050 1.070 1.050 1.110 29,000 30,820 1.0628 0.989 0.980 0.999 0.980 1.036 31,071 0.9919 -0.93%
2019-10-29 0 1.070 1.050 1.070 1.060 1.080 19,000 20,390 1.0732 0.999 0.980 0.999 0.989 1.008 20,357 1.0016 -0.93%
2019-10-28 0 1.080 1.050 1.080 1.070 1.100 68,000 73,900 1.0868 1.008 0.980 1.008 0.999 1.027 72,857 1.0143 0.93%
2019-10-25 0 1.070 1.050 1.070 1.050 1.070 8,000 8,460 1.0575 0.999 0.980 0.999 0.980 0.999 8,571 0.9870 1.90%
2019-10-24 0 1.050 1.050 1.080 1.050 1.080 80,500 86,150 1.0702 0.980 0.980 1.008 0.980 1.008 86,250 0.9988 -1.87%
2019-10-23 0 1.070 1.050 1.070 - - 0 0 - 0.999 0.980 0.999 - - 0 - 0.00%
2019-10-22 0 1.070 1.050 1.080 1.050 1.080 35,000 37,350 1.0671 0.999 0.980 1.008 0.980 1.008 37,500 0.9960 -1.83%
2019-10-21 0 1.090 1.060 1.090 1.060 1.090 195,000 210,120 1.0775 1.017 0.989 1.017 0.989 1.017 208,929 1.0057 0.93%
2019-10-18 0 1.080 1.060 1.080 1.050 1.080 218,000 234,800 1.0771 1.008 0.989 1.008 0.980 1.008 233,571 1.0053 0.00%
2019-10-17 0 1.080 1.060 1.080 1.060 1.080 230,400 247,552 1.0744 1.008 0.989 1.008 0.989 1.008 246,857 1.0028 0.00%
2019-10-16 0 1.080 1.070 1.090 1.070 1.090 76,000 82,060 1.0797 1.008 0.999 1.017 0.999 1.017 81,429 1.0078 -0.92%
2019-10-15 0 1.090 1.060 1.090 1.060 1.100 245,000 267,630 1.0924 1.017 0.989 1.017 0.989 1.027 262,500 1.0195 0.00%
2019-10-14 0 1.090 1.040 1.070 1.060 1.100 279,000 302,870 1.0856 1.017 0.971 0.999 0.989 1.027 298,929 1.0132 1.87%
2019-10-11 0 1.070 1.040 1.070 1.070 1.100 264,000 284,390 1.0772 0.999 0.971 0.999 0.999 1.027 282,857 1.0054 -0.93%
2019-10-10 0 1.080 1.070 1.080 1.070 1.100 376,000 407,640 1.0841 1.008 0.999 1.008 0.999 1.027 402,857 1.0119 0.00%
2019-10-09 0 1.080 1.060 1.090 1.060 1.100 300,500 326,880 1.0878 1.008 0.989 1.017 0.989 1.027 321,964 1.0153 -2.70%
2019-10-08 0 1.110 1.070 1.110 1.070 1.110 95,900 104,026 1.0847 1.036 0.999 1.036 0.999 1.036 102,750 1.0124 0.91%
2019-10-04 0 1.100 1.070 1.110 1.070 1.120 138,000 151,470 1.0976 1.027 0.999 1.036 0.999 1.045 147,857 1.0244 -1.79%
2019-10-03 0 1.120 1.080 1.120 1.070 1.120 332,000 363,340 1.0944 1.045 1.008 1.045 0.999 1.045 355,714 1.0214 1.82%
2019-10-02 0 1.100 1.070 1.110 1.060 1.120 127,000 138,780 1.0928 1.027 0.999 1.036 0.989 1.045 136,071 1.0199 -0.90%
2019-09-30 0 1.110 1.070 1.120 1.060 1.110 158,000 170,340 1.0781 1.036 0.999 1.045 0.989 1.036 169,286 1.0062 -0.89%
2019-09-27 0 1.120 1.050 1.120 1.110 1.120 395,000 438,960 1.1113 1.045 0.980 1.045 1.036 1.045 423,214 1.0372 0.90%
2019-09-26 0 1.110 1.040 1.110 1.110 1.120 122,000 136,040 1.1151 1.036 0.971 1.036 1.036 1.045 130,714 1.0407 0.91%
2019-09-25 0 1.100 1.090 1.110 1.060 1.110 156,000 172,140 1.1035 1.027 1.017 1.036 0.989 1.036 167,143 1.0299 0.92%
2019-09-24 0 1.090 1.060 1.100 1.060 1.110 81,000 88,120 1.0879 1.017 0.989 1.027 0.989 1.036 86,786 1.0154 0.00%
2019-09-23 0 1.090 1.060 1.100 1.060 1.120 122,300 133,196 1.0891 1.017 0.989 1.027 0.989 1.045 131,036 1.0165 0.00%
2019-09-20 0 1.090 1.060 1.100 1.060 1.120 159,500 173,010 1.0847 1.017 0.989 1.027 0.989 1.045 170,893 1.0124 -1.80%
2019-09-19 0 1.110 1.080 1.110 1.050 1.130 299,700 327,430 1.0925 1.036 1.008 1.036 0.980 1.055 321,107 1.0197 4.72%
2019-09-18 0 1.060 1.050 1.090 1.010 1.060 544,500 559,955 1.0284 0.989 0.980 1.017 0.943 0.989 583,393 0.9598 3.92%
2019-09-17 0 1.020 1.010 1.020 1.000 1.030 107,625 108,836 1.0113 0.952 0.943 0.952 0.933 0.961 115,312 0.9438 2.00%
2019-09-16 0 1.000 0.970 1.000 1.000 1.000 204,900 204,832 0.9997 0.933 0.905 0.933 0.933 0.933 219,536 0.9330 0.00%
2019-09-13 0 1.000 0.960 1.000 0.990 1.000 204,000 203,950 0.9998 0.933 0.896 0.933 0.924 0.933 218,571 0.9331 0.00%
2019-09-12 0 1.000 0.960 1.000 1.000 1.000 204,000 204,000 1.0000 0.933 0.896 0.933 0.933 0.933 218,571 0.9333 0.00%
2019-09-11 0 1.000 0.960 1.000 0.960 1.000 209,250 208,850 0.9981 0.933 0.896 0.933 0.896 0.933 224,196 0.9315 0.00%
2019-09-10 0 1.000 0.970 1.000 1.000 1.030 202,000 205,040 1.0150 0.933 0.905 0.933 0.933 0.961 216,429 0.9474 1.01%
2019-09-09 0 0.990 0.960 1.020 0.960 0.990 82,000 80,620 0.9832 0.924 0.896 0.952 0.896 0.924 87,857 0.9176 -1.00%
2019-09-06 0 1.000 0.960 1.000 1.000 1.010 340,000 340,080 1.0002 0.933 0.896 0.933 0.933 0.943 364,286 0.9336 0.00%
2019-09-05 0 1.000 0.980 1.000 1.000 1.040 302,000 302,430 1.0014 0.933 0.915 0.933 0.933 0.971 323,571 0.9347 0.00%
2019-09-04 0 1.000 0.960 1.000 0.920 1.010 212,000 211,220 0.9963 0.933 0.896 0.933 0.859 0.943 227,143 0.9299 0.00%
2019-09-03 0 1.000 0.940 1.000 1.000 1.010 287,000 287,420 1.0015 0.933 0.877 0.933 0.933 0.943 307,500 0.9347 0.00%
2019-09-02 0 1.000 0.950 1.040 0.940 1.000 167,000 164,950 0.9877 0.933 0.887 0.971 0.877 0.933 178,929 0.9219 3.09%
2019-08-30 0 0.970 0.920 0.990 0.930 0.970 82,000 78,740 0.9602 0.905 0.859 0.924 0.868 0.905 87,857 0.8962 0.00%
2019-08-29 0 0.970 0.930 0.970 0.950 0.970 136,000 131,300 0.9654 0.905 0.868 0.905 0.887 0.905 145,714 0.9011 1.04%
2019-08-28 0 0.960 0.920 0.960 0.900 0.960 284,000 260,510 0.9173 0.896 0.859 0.896 0.840 0.896 304,286 0.8561 0.00%
2019-08-27 0 0.960 0.870 0.960 0.930 0.960 48,300 45,346 0.9388 0.896 0.812 0.896 0.868 0.896 51,750 0.8763 4.35%
2019-08-26 0 0.920 0.900 0.930 0.890 0.980 176,000 163,490 0.9289 0.859 0.840 0.868 0.831 0.915 188,571 0.8670 0.00%
2019-08-23 0 0.920 0.880 0.950 - - 0 0 - 0.859 0.821 0.887 - - 0 - 0.00%
2019-08-22 0 0.920 0.890 0.920 0.910 0.920 120,000 109,400 0.9117 0.859 0.831 0.859 0.849 0.859 128,571 0.8509 -2.13%
2019-08-21 0 0.940 0.900 0.940 0.930 0.940 18,500 17,185 0.9289 0.877 0.840 0.877 0.868 0.877 19,821 0.8670 1.08%
2019-08-20 0 0.930 0.900 0.950 0.930 0.930 55,000 51,150 0.9300 0.868 0.840 0.887 0.868 0.868 58,929 0.8680 0.00%
2019-08-19 0 0.930 0.900 0.930 0.900 0.950 12,000 10,910 0.9092 0.868 0.840 0.868 0.840 0.887 12,857 0.8486 3.33%
2019-08-16 0 0.900 0.900 0.970 0.900 0.980 4,000 3,680 0.9200 0.840 0.840 0.905 0.840 0.915 4,286 0.8587 -3.23%
2019-08-15 0 0.930 0.900 0.930 - - 0 0 - 0.868 0.840 0.868 - - 0 - 0.00%
2019-08-14 0 0.930 0.900 0.980 0.880 0.960 58,000 51,840 0.8938 0.868 0.840 0.915 0.821 0.896 62,143 0.8342 -2.11%
2019-08-13 0 0.950 0.910 0.960 0.880 0.980 26,700 24,490 0.9172 0.887 0.849 0.896 0.821 0.915 28,607 0.8561 5.56%
2019-08-12 0 0.900 0.900 0.930 - - 0 0 - 0.840 0.840 0.868 - - 0 - 1.12%
2019-08-09 0 0.890 0.890 0.900 0.890 0.900 140,000 124,800 0.8914 0.831 0.831 0.840 0.831 0.840 150,000 0.8320 1.14%
2019-08-08 0 0.880 0.880 0.900 0.870 0.920 184,000 165,230 0.8980 0.821 0.821 0.840 0.812 0.859 197,143 0.8381 -9.28%
2019-08-07 0 0.970 0.920 0.970 0.900 0.970 96,500 87,770 0.9095 0.905 0.859 0.905 0.840 0.905 103,393 0.8489 7.78%
2019-08-06 0 0.900 0.900 0.960 0.860 0.900 166,300 146,126 0.8787 0.840 0.840 0.896 0.803 0.840 178,179 0.8201 -6.25%
2019-08-05 0 0.960 0.910 0.970 0.960 0.980 133,000 128,970 0.9697 0.896 0.849 0.905 0.896 0.915 142,500 0.9051 -2.04%
2019-08-02 0 0.980 0.970 0.980 0.970 0.980 31,250 30,505 0.9762 0.915 0.905 0.915 0.905 0.915 33,482 0.9111 -2.00%
2019-08-01 0 1.000 0.980 1.000 0.980 1.000 78,000 77,060 0.9879 0.933 0.915 0.933 0.915 0.933 83,571 0.9221 1.01%
2019-07-31 0 0.990 0.980 0.990 0.980 1.000 50,300 49,695 0.9880 0.924 0.915 0.924 0.915 0.933 53,893 0.9221 0.00%
2019-07-30 0 0.990 0.980 1.000 0.980 1.000 41,500 41,185 0.9924 0.924 0.915 0.933 0.915 0.933 44,464 0.9262 -1.00%
2019-07-29 0 1.000 0.990 1.000 0.980 1.000 22,000 21,880 0.9945 0.933 0.924 0.933 0.915 0.933 23,571 0.9282 1.01%
2019-07-26 0 0.990 0.980 1.000 0.980 1.010 180,000 178,860 0.9937 0.924 0.915 0.933 0.915 0.943 192,857 0.9274 0.00%
2019-07-25 0 0.990 0.980 1.000 0.990 1.000 112,000 111,300 0.9938 0.924 0.915 0.933 0.924 0.933 120,000 0.9275 0.00%
2019-07-24 0 0.990 0.990 1.010 0.990 1.040 219,000 218,740 0.9988 0.924 0.924 0.943 0.924 0.971 234,643 0.9322 -2.94%
2019-07-23 0 1.020 1.000 1.020 0.990 1.070 71,000 72,980 1.0279 0.952 0.933 0.952 0.924 0.999 76,071 0.9594 3.03%
2019-07-22 0 0.990 0.990 1.010 0.990 0.990 100,500 99,470 0.9898 0.924 0.924 0.943 0.924 0.924 107,679 0.9238 -1.98%
2019-07-19 0 1.010 1.010 1.030 - - 0 0 - 0.943 0.943 0.961 - - 0 - 0.00%
2019-07-18 0 1.010 1.010 1.030 1.010 1.020 41,000 41,420 1.0102 0.943 0.943 0.961 0.943 0.952 43,929 0.9429 -0.98%
2019-07-17 0 1.020 1.020 1.040 1.010 1.020 80,900 82,302 1.0173 0.952 0.952 0.971 0.943 0.952 86,679 0.9495 0.99%
2019-07-16 0 1.010 1.010 1.030 1.010 1.020 36,000 36,570 1.0158 0.943 0.943 0.961 0.943 0.952 38,571 0.9481 0.00%
2019-07-15 0 1.010 1.000 1.010 1.000 1.020 119,900 121,231 1.0111 0.943 0.933 0.943 0.933 0.952 128,464 0.9437 -0.98%
2019-07-12 0 1.020 1.020 1.030 1.020 1.060 70,000 72,280 1.0326 0.952 0.952 0.961 0.952 0.989 75,000 0.9637 0.00%
2019-07-11 0 1.020 1.020 1.030 1.020 1.050 219,000 225,590 1.0301 0.952 0.952 0.961 0.952 0.980 234,643 0.9614 -0.97%
2019-07-10 0 1.030 1.030 1.050 1.030 1.070 102,300 106,783 1.0438 0.961 0.961 0.980 0.961 0.999 109,607 0.9742 -1.90%
2019-07-09 0 1.050 1.020 1.050 - - 0 0 - 0.980 0.952 0.980 - - 0 - -1.87%
2019-07-08 0 1.070 1.030 1.080 1.030 1.070 31,000 32,590 1.0513 0.999 0.961 1.008 0.961 0.999 33,214 0.9812 1.90%
2019-07-05 0 1.050 1.020 1.080 1.020 1.120 450,000 485,400 1.0787 0.980 0.952 1.008 0.952 1.045 482,143 1.0068 5.00%
2019-07-04 0 1.000 1.000 1.020 0.980 1.000 60,000 59,140 0.9857 0.933 0.933 0.952 0.915 0.933 64,286 0.9200 2.04%
2019-07-03 0 0.980 0.980 1.000 0.980 0.980 32,000 31,360 0.9800 0.915 0.915 0.933 0.915 0.915 34,286 0.9147 -1.01%
2019-07-02 0 0.990 0.980 0.990 0.980 1.020 188,300 186,635 0.9912 0.924 0.915 0.924 0.915 0.952 201,750 0.9251 -1.00%
2019-06-28 0 1.000 0.980 1.000 0.980 1.000 31,000 30,610 0.9874 0.933 0.915 0.933 0.915 0.933 33,214 0.9216 0.00%
2019-06-27 0 1.000 1.000 1.010 0.990 1.010 92,000 91,920 0.9991 0.933 0.933 0.943 0.924 0.943 98,571 0.9325 1.01%
2019-06-26 0 0.990 0.990 1.000 0.980 1.000 62,575 61,642 0.9851 0.924 0.924 0.933 0.915 0.933 67,045 0.9194 -2.94%
2019-06-25 0 1.020 0.980 1.020 0.970 1.020 58,500 57,035 0.9750 0.952 0.915 0.952 0.905 0.952 62,679 0.9100 0.99%
2019-06-24 0 1.010 0.980 1.010 - - 0 0 - 0.943 0.915 0.943 - - 0 - 0.00%
2019-06-21 0 1.010 1.010 1.020 1.000 1.020 134,000 135,270 1.0095 0.943 0.943 0.952 0.933 0.952 143,571 0.9422 1.00%
2019-06-20 0 1.000 1.000 1.010 0.990 1.010 439,000 438,860 0.9997 0.933 0.933 0.943 0.924 0.943 470,357 0.9330 2.04%
2019-06-19 0 0.980 0.970 0.980 0.960 0.980 16,000 15,400 0.9625 0.915 0.905 0.915 0.896 0.915 17,143 0.8983 0.00%
2019-06-18 0 0.980 0.960 0.980 0.950 0.980 21,000 20,170 0.9605 0.915 0.896 0.915 0.887 0.915 22,500 0.8964 -1.01%
2019-06-17 0 0.990 0.970 0.990 - - 0 0 - 0.924 0.905 0.924 - - 0 - 0.00%
2019-06-14 0 0.990 0.960 0.990 0.960 1.000 13,000 12,550 0.9654 0.924 0.896 0.924 0.896 0.933 13,929 0.9010 1.02%
2019-06-13 0 0.980 0.950 1.000 - - 0 0 - 0.915 0.887 0.933 - - 0 - 0.00%
2019-06-12 0 0.980 0.960 0.980 0.960 0.990 182,000 177,080 0.9730 0.915 0.896 0.915 0.896 0.924 195,000 0.9081 -2.00%
2019-06-11 0 1.000 0.970 1.010 0.980 1.010 17,200 17,114 0.9950 0.933 0.905 0.943 0.915 0.943 18,429 0.9287 -0.99%
2019-06-10 0 1.010 1.000 1.010 1.000 1.010 97,000 97,370 1.0038 0.943 0.933 0.943 0.933 0.943 103,929 0.9369 5.21%
2019-06-06 0 0.960 0.960 0.980 0.960 0.980 152,500 147,570 0.9677 0.896 0.896 0.915 0.896 0.915 163,393 0.9032 -2.04%
2019-06-05 0 0.980 0.970 0.980 0.960 0.990 96,000 93,480 0.9738 0.915 0.905 0.915 0.896 0.924 102,857 0.9088 -1.01%
2019-06-04 0 0.990 0.990 1.000 0.980 1.020 257,000 254,960 0.9921 0.924 0.924 0.933 0.915 0.952 275,357 0.9259 -1.00%
2019-06-03 0 1.000 1.000 1.030 1.000 1.040 156,000 157,330 1.0085 0.933 0.933 0.961 0.933 0.971 167,143 0.9413 -5.66%
2019-05-31 0 1.060 1.030 1.090 1.020 1.060 384,000 398,450 1.0376 0.989 0.961 1.017 0.952 0.989 411,429 0.9685 2.42%
2019-05-30 0 1.080 1.100 1.130 1.080 1.110 349,750 381,607 1.0911 0.966 0.984 1.011 0.966 0.993 391,025 0.9759 -0.92%
2019-05-29 0 1.090 1.090 1.100 1.080 1.100 283,000 307,610 1.0870 0.975 0.975 0.984 0.966 0.984 316,398 0.9722 0.93%
2019-05-28 0 1.080 1.070 1.080 1.060 1.110 197,000 213,490 1.0837 0.966 0.957 0.966 0.948 0.993 220,248 0.9693 -2.70%
2019-05-27 0 1.110 1.080 1.120 1.070 1.130 85,000 92,550 1.0888 0.993 0.966 1.002 0.957 1.011 95,031 0.9739 3.74%
2019-05-24 0 1.070 1.070 1.130 1.050 1.100 251,000 271,630 1.0822 0.957 0.957 1.011 0.939 0.984 280,621 0.9680 1.90%
2019-05-23 0 1.050 1.050 1.070 1.030 1.080 487,150 514,663 1.0565 0.939 0.939 0.957 0.921 0.966 544,640 0.9450 0.96%
2019-05-22 0 1.040 1.040 1.050 1.030 1.050 169,000 175,870 1.0407 0.930 0.930 0.939 0.921 0.939 188,944 0.9308 0.97%
2019-05-21 0 1.030 1.020 1.030 1.020 1.070 152,000 155,940 1.0259 0.921 0.912 0.921 0.912 0.957 169,938 0.9176 -0.96%
2019-05-20 0 1.040 1.040 1.060 1.030 1.100 386,000 407,140 1.0548 0.930 0.930 0.948 0.921 0.984 431,553 0.9434 -1.89%
2019-05-17 0 1.060 1.050 1.060 1.050 1.080 152,000 160,500 1.0559 0.948 0.939 0.948 0.939 0.966 169,938 0.9445 -1.85%
2019-05-16 0 1.080 1.070 1.080 1.060 1.120 269,500 290,005 1.0761 0.966 0.957 0.966 0.948 1.002 301,304 0.9625 0.00%
2019-05-15 0 1.080 1.070 1.080 1.050 1.090 163,000 174,960 1.0734 0.966 0.957 0.966 0.939 0.975 182,236 0.9601 0.93%
2019-05-14 0 1.070 1.070 1.090 1.050 1.100 100,500 106,890 1.0636 0.957 0.957 0.975 0.939 0.984 112,360 0.9513 -1.83%
2019-05-10 0 1.090 1.080 1.090 1.060 1.100 160,250 171,390 1.0695 0.975 0.966 0.975 0.948 0.984 179,161 0.9566 1.87%
2019-05-09 0 1.070 1.070 1.090 1.060 1.100 187,900 201,065 1.0701 0.957 0.957 0.975 0.948 0.984 210,075 0.9571 -1.83%
2019-05-08 0 1.090 1.090 1.120 1.050 1.100 497,000 533,810 1.0741 0.975 0.975 1.002 0.939 0.984 555,652 0.9607 0.93%
2019-05-07 0 1.080 1.070 1.080 1.060 1.120 168,700 182,392 1.0812 0.966 0.957 0.966 0.948 1.002 188,609 0.9670 -0.92%
2019-05-06 0 1.090 1.080 1.090 1.030 1.100 678,000 721,200 1.0637 0.975 0.966 0.975 0.921 0.984 758,012 0.9514 -1.80%
2019-05-03 0 1.110 1.110 1.130 1.090 1.140 434,500 488,730 1.1248 0.993 0.993 1.011 0.975 1.020 485,776 1.0061 -0.89%
2019-05-02 0 1.120 1.100 1.120 1.080 1.190 1,248,000 1,403,850 1.1249 1.002 0.984 1.002 0.966 1.064 1,395,280 1.0061 -5.88%
2019-04-30 0 1.190 1.160 1.190 1.100 1.200 1,508,900 1,733,248 1.1487 1.064 1.038 1.064 0.984 1.073 1,686,969 1.0274 -2.46%
2019-04-29 0 1.220 1.220 1.230 1.200 1.400 4,076,200 5,185,255 1.2721 1.091 1.091 1.100 1.073 1.252 4,557,242 1.1378 -6.87%
2019-04-26 0 1.310 1.300 1.310 0.920 2.100 18,936,987 26,705,684 1.4102 1.172 1.163 1.172 0.823 1.878 21,171,787 1.2614 45.56%
2019-04-25 0 0.900 0.890 0.920 0.880 0.900 123,000 109,640 0.8914 0.805 0.796 0.823 0.787 0.805 137,516 0.7973 -1.10%
2019-04-24 0 0.910 0.900 0.920 0.890 0.910 36,500 32,495 0.8903 0.814 0.805 0.823 0.796 0.814 40,807 0.7963 -1.09%
2019-04-23 0 0.920 0.890 0.920 - - 0 0 - 0.823 0.796 0.823 - - 0 - 0.00%
2019-04-18 0 0.920 0.890 0.920 0.890 0.930 4,900 4,374 0.8927 0.823 0.796 0.823 0.796 0.832 5,478 0.7984 0.00%
2019-04-17 0 0.920 0.900 0.920 0.900 0.920 36,500 32,855 0.9001 0.823 0.805 0.823 0.805 0.823 40,807 0.8051 2.22%
2019-04-16 0 0.900 0.890 0.930 0.880 0.920 33,000 29,260 0.8867 0.805 0.796 0.832 0.787 0.823 36,894 0.7931 -1.10%
2019-04-15 0 0.910 0.890 0.910 0.900 0.910 48,700 43,906 0.9016 0.814 0.796 0.814 0.805 0.814 54,447 0.8064 0.00%
2019-04-12 0 0.910 0.910 0.930 0.900 0.950 300,000 276,760 0.9225 0.814 0.814 0.832 0.805 0.850 335,404 0.8252 -1.09%
2019-04-11 0 0.920 0.920 0.940 0.920 0.930 69,550 64,049 0.9209 0.823 0.823 0.841 0.823 0.832 77,758 0.8237 1.10%
2019-04-10 0 0.910 0.900 0.910 0.900 0.910 3,700 3,319 0.8970 0.814 0.805 0.814 0.805 0.814 4,137 0.8023 -1.09%
2019-04-09 0 0.920 0.920 0.940 - - 0 0 - 0.823 0.823 0.841 - - 0 - 1.10%
2019-04-08 0 0.910 0.900 0.940 - - 0 0 - 0.814 0.805 0.841 - - 0 - 0.00%
2019-04-04 0 0.910 0.900 0.930 0.910 0.950 82,700 76,096 0.9201 0.814 0.805 0.832 0.814 0.850 92,460 0.8230 -3.19%
2019-04-03 0 0.940 0.920 0.950 - - 0 0 - 0.841 0.823 0.850 - - 0 - 0.00%
2019-04-02 0 0.940 0.910 0.940 0.900 0.940 46,250 41,690 0.9014 0.841 0.814 0.841 0.805 0.841 51,708 0.8063 3.30%
2019-04-01 0 0.910 0.900 0.910 0.910 0.940 139,000 126,520 0.9102 0.814 0.805 0.814 0.814 0.841 155,404 0.8141 -1.09%
2019-03-29 0 0.920 0.890 0.920 0.920 0.950 142,000 131,230 0.9242 0.823 0.796 0.823 0.823 0.850 158,758 0.8266 -2.13%
2019-03-28 0 0.940 0.910 0.950 0.920 0.940 15,000 13,900 0.9267 0.841 0.814 0.850 0.823 0.841 16,770 0.8289 4.44%
2019-03-27 0 0.900 0.900 0.950 - - 0 0 - 0.805 0.805 0.850 - - 0 - 0.00%
2019-03-26 0 0.900 0.900 0.950 0.890 0.940 56,200 50,302 0.8951 0.805 0.805 0.850 0.796 0.841 62,832 0.8006 -3.23%
2019-03-25 0 0.930 0.890 0.930 - - 0 0 - 0.832 0.796 0.832 - - 0 - -1.06%
2019-03-22 0 0.940 0.910 0.950 - - 0 0 - 0.841 0.814 0.850 - - 0 - 0.00%
2019-03-21 0 0.940 0.940 0.950 0.930 0.950 119,099 111,040 0.9323 0.841 0.841 0.850 0.832 0.850 133,154 0.8339 1.08%
2019-03-20 0 0.930 0.900 0.930 0.900 0.940 14,300 12,951 0.9057 0.832 0.805 0.832 0.805 0.841 15,988 0.8101 -2.11%
2019-03-19 0 0.950 0.910 0.950 - - 0 0 - 0.850 0.814 0.850 - - 0 - 0.00%
2019-03-18 0 0.950 0.910 0.950 0.910 0.950 3,000 2,810 0.9367 0.850 0.814 0.850 0.814 0.850 3,354 0.8378 0.00%
2019-03-15 0 0.950 0.910 0.950 0.940 0.950 8,000 7,550 0.9438 0.850 0.814 0.850 0.841 0.850 8,944 0.8441 0.00%
2019-03-14 0 0.950 0.920 0.980 0.930 0.990 743,600 724,807 0.9747 0.850 0.823 0.877 0.832 0.886 831,354 0.8718 2.15%
2019-03-13 0 0.930 0.920 0.930 0.920 0.930 26,000 23,940 0.9208 0.832 0.823 0.832 0.823 0.832 29,068 0.8236 3.33%
2019-03-12 0 0.900 0.880 0.910 0.870 0.910 119,000 107,560 0.9039 0.805 0.787 0.814 0.778 0.814 133,043 0.8085 -2.17%
2019-03-11 0 0.920 0.900 0.930 0.880 0.930 22,200 19,628 0.8841 0.823 0.805 0.832 0.787 0.832 24,820 0.7908 -1.08%
2019-03-08 0 0.930 0.920 0.930 0.920 0.930 31,000 28,550 0.9210 0.832 0.823 0.832 0.823 0.832 34,658 0.8238 0.00%
2019-03-07 0 0.930 0.910 0.930 0.900 0.930 163,000 147,210 0.9031 0.832 0.814 0.832 0.805 0.832 182,236 0.8078 2.20%
2019-03-06 0 0.910 0.910 0.920 0.910 0.920 134,000 121,960 0.9101 0.814 0.814 0.823 0.814 0.823 149,814 0.8141 1.11%
2019-03-05 0 0.900 0.900 0.930 0.900 0.930 74,800 67,536 0.9029 0.805 0.805 0.832 0.805 0.832 83,627 0.8076 -2.17%
2019-03-04 0 0.920 0.920 0.930 0.900 0.930 28,000 25,280 0.9029 0.823 0.823 0.832 0.805 0.832 31,304 0.8076 0.00%
2019-03-01 0 0.920 0.870 0.920 0.910 0.920 12,000 10,940 0.9117 0.823 0.778 0.823 0.814 0.823 13,416 0.8154 1.10%
2019-02-28 0 0.910 0.870 0.910 0.900 0.910 11,000 9,930 0.9027 0.814 0.778 0.814 0.805 0.814 12,298 0.8074 4.60%
2019-02-27 0 0.870 0.870 0.900 0.850 0.900 240,300 206,312 0.8586 0.778 0.778 0.805 0.760 0.805 268,658 0.7679 1.16%
2019-02-26 0 0.860 0.860 0.870 0.860 0.900 273,000 239,110 0.8759 0.769 0.769 0.778 0.769 0.805 305,217 0.7834 -5.49%
2019-02-25 0 0.910 0.890 0.930 0.890 0.920 57,000 50,870 0.8925 0.814 0.796 0.832 0.796 0.823 63,727 0.7983 1.11%
2019-02-22 0 0.900 0.880 0.900 0.880 0.900 70,000 62,870 0.8981 0.805 0.787 0.805 0.787 0.805 78,261 0.8033 0.00%
2019-02-21 0 0.900 0.880 0.900 - - 0 0 - 0.805 0.787 0.805 - - 0 - 0.00%
2019-02-20 0 0.900 0.900 0.920 0.880 0.900 81,300 72,395 0.8905 0.805 0.805 0.823 0.787 0.805 90,894 0.7965 2.27%
2019-02-19 0 0.880 0.870 0.890 0.880 0.900 176,000 156,300 0.8881 0.787 0.778 0.796 0.787 0.805 196,770 0.7943 0.00%
2019-02-18 0 0.880 0.880 0.940 0.880 0.890 22,000 19,510 0.8868 0.787 0.787 0.841 0.787 0.796 24,596 0.7932 -1.12%
2019-02-15 0 0.890 0.890 0.900 0.890 0.900 283,700 254,479 0.8970 0.796 0.796 0.805 0.796 0.805 317,180 0.8023 -5.32%
2019-02-14 0 0.940 0.880 0.960 0.890 0.940 16,800 15,050 0.8958 0.841 0.787 0.859 0.796 0.841 18,783 0.8013 5.62%
2019-02-13 0 0.890 0.890 0.950 0.870 0.890 30,000 26,440 0.8813 0.796 0.796 0.850 0.778 0.796 33,540 0.7883 0.00%
2019-02-12 0 0.890 0.890 0.960 0.890 0.930 18,300 16,408 0.8966 0.796 0.796 0.859 0.796 0.832 20,460 0.8020 1.14%
2019-02-11 0 0.880 0.880 0.950 0.880 0.880 9,000 7,920 0.8800 0.787 0.787 0.850 0.787 0.787 10,062 0.7871 0.00%
2019-02-08 0 0.880 0.880 0.960 0.880 0.900 13,000 11,940 0.9185 0.787 0.787 0.859 0.787 0.805 14,534 0.8215 -2.22%
2019-02-04 0 0.900 0.900 0.960 0.900 0.900 19,000 17,100 0.9000 0.805 0.805 0.859 0.805 0.805 21,242 0.8050 0.00%
2019-02-01 0 0.900 0.900 0.960 0.880 0.890 13,300 11,815 0.8883 0.805 0.805 0.859 0.787 0.796 14,870 0.7946 -5.26%
2019-01-31 0 0.950 0.880 0.960 0.890 0.960 8,000 7,550 0.9438 0.850 0.787 0.859 0.796 0.859 8,944 0.8441 5.56%
2019-01-30 0 0.900 0.900 0.950 0.900 0.950 47,400 42,698 0.9008 0.805 0.805 0.850 0.805 0.850 52,994 0.8057 0.00%
2019-01-29 0 0.900 0.900 0.960 - - 0 0 - 0.805 0.805 0.859 - - 0 - 0.00%
2019-01-28 0 0.900 0.900 0.950 - - 0 0 - 0.805 0.805 0.850 - - 0 - 0.00%
2019-01-25 0 0.900 0.900 0.950 0.880 0.960 124,000 118,420 0.9550 0.805 0.805 0.850 0.787 0.859 138,634 0.8542 -6.25%
2019-01-24 0 0.960 0.890 0.970 - - 0 0 - 0.859 0.796 0.868 - - 0 - 0.00%
2019-01-23 0 0.960 0.890 0.980 0.890 0.960 5,000 4,520 0.9040 0.859 0.796 0.877 0.796 0.859 5,590 0.8086 7.87%
2019-01-22 0 0.890 0.890 0.980 0.890 0.890 4,000 3,534 0.8835 0.796 0.796 0.877 0.796 0.796 4,472 0.7902 0.00%
2019-01-21 0 0.890 0.890 0.980 0.890 0.890 101,000 90,890 0.8999 0.796 0.796 0.877 0.796 0.796 112,919 0.8049 -7.29%
2019-01-18 0 0.960 0.900 0.980 0.910 0.960 7,000 6,470 0.9243 0.859 0.805 0.877 0.814 0.859 7,826 0.8267 3.23%
2019-01-17 0 0.930 0.910 0.950 0.910 0.980 17,000 15,680 0.9224 0.832 0.814 0.850 0.814 0.877 19,006 0.8250 3.33%
2019-01-16 0 0.900 0.900 0.950 0.900 0.950 21,200 19,234 0.9073 0.805 0.805 0.850 0.805 0.850 23,702 0.8115 -5.26%
2019-01-15 0 0.950 0.910 0.970 0.900 0.950 225,900 208,902 0.9248 0.850 0.814 0.868 0.805 0.850 252,559 0.8271 2.15%
2019-01-14 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.832 0.805 0.832 0.832 0.832 8,944 0.8318 -1.06%
2019-01-11 0 0.940 0.890 0.990 - - 0 0 - 0.841 0.796 0.886 - - 0 - 0.00%
2019-01-10 0 0.940 0.920 0.990 0.900 0.980 18,400 16,742 0.9099 0.841 0.823 0.886 0.805 0.877 20,571 0.8138 -5.05%
2019-01-09 0 0.990 0.950 0.990 0.910 0.990 45,000 42,630 0.9473 0.886 0.850 0.886 0.814 0.886 50,311 0.8473 2.06%
2019-01-08 0 0.970 0.900 0.970 - - 0 0 - 0.868 0.805 0.868 - - 0 - 0.00%
2019-01-07 0 0.970 0.820 1.000 - - 0 0 - 0.868 0.733 0.894 - - 0 - 0.00%
2019-01-04 0 0.970 0.840 1.000 - - 0 0 - 0.868 0.751 0.894 - - 0 - 0.00%
2019-01-03 0 0.970 0.850 0.970 - - 0 0 - 0.868 0.760 0.868 - - 0 - -2.02%
2019-01-02 0 0.990 0.850 0.990 - - 0 0 - 0.886 0.760 0.886 - - 0 - -1.00%
2018-12-31 0 1.000 1.000 1.070 0.980 1.000 105,000 103,220 0.9830 0.894 0.894 0.957 0.877 0.894 117,391 0.8793 6.38%
2018-12-28 0 0.940 0.940 0.950 0.850 0.940 28,000 26,230 0.9368 0.841 0.841 0.850 0.760 0.841 31,304 0.8379 1.08%
2018-12-27 0 0.930 0.840 0.930 - - 11,400 10,554 0.9258 0.832 0.751 0.832 - - 12,745 0.8281 0.00%
2018-12-24 0 0.930 0.860 0.950 - - 0 0 - 0.832 0.769 0.850 - - 0 - 0.00%
2018-12-21 0 0.930 0.900 0.930 0.850 0.930 27,000 24,770 0.9174 0.832 0.805 0.832 0.760 0.832 30,186 0.8206 4.49%
2018-12-20 0 0.890 0.890 0.920 0.820 0.840 9,900 8,362 0.8446 0.796 0.796 0.823 0.733 0.751 11,068 0.7555 -1.11%
2018-12-19 0 0.900 0.880 0.900 - - 0 0 - 0.805 0.787 0.805 - - 0 - 0.00%
2018-12-18 0 0.900 0.800 0.920 - - 0 0 - 0.805 0.716 0.823 - - 0 - 0.00%
2018-12-17 0 0.900 0.860 0.920 0.870 0.910 37,300 33,568 0.8999 0.805 0.769 0.823 0.778 0.814 41,702 0.8050 -2.17%
2018-12-14 0 0.920 0.920 0.950 0.860 0.960 123,400 115,067 0.9325 0.823 0.823 0.850 0.769 0.859 137,963 0.8340 -5.15%
2018-12-13 0 0.970 0.930 0.970 0.900 0.980 160,000 147,390 0.9212 0.868 0.832 0.868 0.805 0.877 178,882 0.8240 5.43%
2018-12-12 0 0.920 0.910 1.050 0.920 0.920 1,000 920 0.9200 0.823 0.814 0.939 0.823 0.823 1,118 0.8229 -1.08%
2018-12-11 0 0.930 0.930 1.000 0.910 0.920 2,700 2,446 0.9059 0.832 0.832 0.894 0.814 0.823 3,019 0.8103 -1.06%
2018-12-10 0 0.940 0.900 1.000 - - 0 0 - 0.841 0.805 0.894 - - 0 - 0.00%
2018-12-07 0 0.940 0.940 1.070 - - 0 0 - 0.841 0.841 0.957 - - 0 - 0.00%
2018-12-06 0 0.940 0.920 1.080 - - 0 0 - 0.841 0.823 0.966 - - 0 - 0.00%
2018-12-05 0 0.940 0.930 1.070 0.920 0.940 6,400 5,940 0.9281 0.841 0.832 0.957 0.823 0.841 7,155 0.8302 1.08%
2018-12-04 0 0.930 0.930 0.980 0.920 0.930 124,700 115,906 0.9295 0.832 0.832 0.877 0.823 0.832 139,416 0.8314 0.00%
2018-12-03 0 0.930 0.930 0.980 - - 0 0 - 0.832 0.832 0.877 - - 0 - 0.00%
2018-11-30 0 0.930 0.920 0.980 0.930 0.930 3,000 2,790 0.9300 0.832 0.823 0.877 0.832 0.832 3,354 0.8318 -2.11%
2018-11-29 0 0.950 0.900 1.000 - - 0 0 - 0.850 0.805 0.894 - - 0 - 0.00%
2018-11-28 0 0.950 0.950 1.020 0.900 0.900 35,000 31,500 0.9000 0.850 0.850 0.912 0.805 0.805 39,130 0.8050 0.00%
2018-11-27 0 0.950 0.950 1.070 0.950 0.950 1,000 950 0.9500 0.850 0.850 0.957 0.850 0.850 1,118 0.8497 2.15%
2018-11-26 0 0.930 0.930 1.090 - - 0 0 - 0.832 0.832 0.975 - - 0 - 0.00%
2018-11-23 0 0.930 0.930 1.050 0.930 0.960 7,900 7,440 0.9418 0.832 0.832 0.939 0.832 0.859 8,832 0.8424 -2.11%
2018-11-22 0 0.950 0.950 0.960 0.950 1.000 18,600 18,038 0.9698 0.850 0.850 0.859 0.850 0.894 20,795 0.8674 -2.06%
2018-11-21 0 0.970 0.940 1.020 - - 0 0 - 0.868 0.841 0.912 - - 0 - 0.00%
2018-11-20 0 0.970 0.970 1.040 0.970 0.970 2,000 1,940 0.9700 0.868 0.868 0.930 0.868 0.868 2,236 0.8676 -5.83%
2018-11-19 0 1.030 0.970 1.050 - - 0 0 - 0.921 0.868 0.939 - - 0 - 0.00%
2018-11-16 0 1.030 0.960 1.050 0.960 1.030 61,000 62,130 1.0185 0.921 0.859 0.939 0.859 0.921 68,199 0.9110 6.19%
2018-11-15 0 0.970 0.960 1.050 - - 0 0 - 0.868 0.859 0.939 - - 0 - 0.00%
2018-11-14 0 0.970 0.960 1.080 - - 0 0 - 0.868 0.859 0.966 - - 0 - 0.00%
2018-11-13 0 0.970 0.970 1.070 0.950 0.960 21,000 20,200 0.9619 0.868 0.868 0.957 0.850 0.859 23,478 0.8604 0.00%
2018-11-12 0 0.970 0.960 1.050 0.970 0.970 5,000 4,850 0.9700 0.868 0.859 0.939 0.868 0.868 5,590 0.8676 -3.00%
2018-11-09 0 1.000 0.900 1.000 - - 0 0 - 0.894 0.805 0.894 - - 0 - 0.00%
2018-11-08 0 1.000 1.000 1.040 0.980 1.050 43,000 43,290 1.0067 0.894 0.894 0.930 0.877 0.939 48,075 0.9005 3.09%
2018-11-07 0 0.970 0.970 1.030 0.970 0.970 20,000 19,400 0.9700 0.868 0.868 0.921 0.868 0.868 22,360 0.8676 -3.96%
2018-11-06 0 1.010 0.980 1.010 - - 0 0 - 0.903 0.877 0.903 - - 0 - 0.00%
2018-11-05 0 1.010 0.950 1.060 - - 0 0 - 0.903 0.850 0.948 - - 0 - 0.00%
2018-11-02 0 1.010 1.010 1.020 1.010 1.010 202,000 204,020 1.0100 0.903 0.903 0.912 0.903 0.903 225,839 0.9034 2.02%
2018-11-01 0 0.990 0.950 1.010 0.990 0.990 13,000 12,870 0.9900 0.886 0.850 0.903 0.886 0.886 14,534 0.8855 2.06%
2018-10-31 0 0.970 0.970 1.000 0.950 0.970 27,000 26,170 0.9693 0.868 0.868 0.894 0.850 0.868 30,186 0.8669 0.00%
2018-10-30 0 0.970 0.950 0.970 - - 0 0 - 0.868 0.850 0.868 - - 0 - 0.00%
2018-10-29 0 0.970 0.950 0.970 0.960 0.970 48,000 46,310 0.9648 0.868 0.850 0.868 0.859 0.868 53,665 0.8630 0.00%
2018-10-26 0 0.970 0.970 1.010 0.950 0.990 13,200 12,956 0.9815 0.868 0.868 0.903 0.850 0.886 14,758 0.8779 -3.96%
2018-10-25 0 1.010 0.990 1.140 0.990 1.010 80,000 80,650 1.0081 0.903 0.886 1.020 0.886 0.903 89,441 0.9017 0.00%
2018-10-24 0 1.010 1.010 1.140 1.000 1.120 163,000 169,860 1.0421 0.903 0.903 1.020 0.894 1.002 182,236 0.9321 -9.82%
2018-10-23 0 1.120 1.020 1.150 1.020 1.120 58,700 61,080 1.0405 1.002 0.912 1.029 0.912 1.002 65,627 0.9307 4.67%
2018-10-22 0 1.070 1.020 1.070 1.020 1.080 58,000 61,860 1.0666 0.957 0.912 0.957 0.912 0.966 64,845 0.9540 2.88%
2018-10-19 0 1.040 1.020 1.040 1.020 1.050 168,900 176,150 1.0429 0.930 0.912 0.930 0.912 0.939 188,832 0.9328 0.97%
2018-10-18 0 1.030 1.030 1.160 1.030 1.030 6,200 6,380 1.0290 0.921 0.921 1.038 0.921 0.921 6,932 0.9204 3.00%
2018-10-16 0 1.000 0.990 1.180 1.000 1.000 10,000 10,000 1.0000 0.894 0.886 1.055 0.894 0.894 11,180 0.8944 -0.99%
2018-10-15 0 1.010 1.010 1.160 1.010 1.020 101,700 103,696 1.0196 0.903 0.903 1.038 0.903 0.912 113,702 0.9120 -0.98%
2018-10-12 0 1.020 1.020 1.100 1.000 1.000 6,000 6,000 1.0000 0.912 0.912 0.984 0.894 0.894 6,708 0.8944 -7.27%
2018-10-11 0 1.100 1.030 1.140 - - 0 0 - 0.984 0.921 1.020 - - 0 - 0.00%
2018-10-10 0 1.100 1.100 1.130 1.100 1.110 121,700 134,659 1.1065 0.984 0.984 1.011 0.984 0.993 136,062 0.9897 -4.35%
2018-10-09 0 1.150 1.110 1.150 1.110 1.150 29,500 32,810 1.1122 1.029 0.993 1.029 0.993 1.029 32,981 0.9948 2.68%
2018-10-08 0 1.120 1.120 1.160 1.100 1.100 8,000 8,800 1.1000 1.002 1.002 1.038 0.984 0.984 8,944 0.9839 -3.45%
2018-10-05 0 1.160 1.000 1.180 1.150 1.160 1,124,000 1,300,560 1.1571 1.038 0.894 1.055 1.029 1.038 1,256,646 1.0349 0.87%
2018-10-04 0 1.150 1.150 1.160 1.150 1.150 333,450 383,454 1.1500 1.029 1.029 1.038 1.029 1.029 372,801 1.0286 0.00%
2018-10-03 0 1.150 1.150 1.160 1.150 1.150 2,500 2,860 1.1440 1.029 1.029 1.038 1.029 1.029 2,795 1.0232 -0.86%
2018-10-02 0 1.160 1.150 1.200 1.150 1.160 38,700 44,534 1.1507 1.038 1.029 1.073 1.029 1.038 43,267 1.0293 0.87%
2018-09-28 0 1.150 1.150 1.160 1.150 1.190 91,000 106,410 1.1693 1.029 1.029 1.038 1.029 1.064 101,739 1.0459 -0.86%
2018-09-27 0 1.160 1.160 1.200 1.150 1.160 78,000 90,300 1.1577 1.038 1.038 1.073 1.029 1.038 87,205 1.0355 0.87%
2018-09-26 0 1.150 1.150 1.180 1.140 1.160 706,300 817,196 1.1570 1.029 1.029 1.055 1.020 1.038 789,652 1.0349 0.88%
2018-09-24 0 1.140 1.140 1.200 1.140 1.150 75,700 86,974 1.1489 1.020 1.020 1.073 1.020 1.029 84,634 1.0277 -0.87%
2018-09-21 0 1.150 1.150 1.160 1.130 1.160 404,000 464,620 1.1500 1.029 1.029 1.038 1.011 1.038 451,677 1.0287 4.55%
2018-09-20 0 1.100 1.100 1.110 1.080 1.120 265,200 294,196 1.1093 0.984 0.984 0.993 0.966 1.002 296,497 0.9922 2.80%
2018-09-19 0 1.070 1.070 1.100 1.070 1.070 3,000 3,210 1.0700 0.957 0.957 0.984 0.957 0.957 3,354 0.9571 -0.93%
2018-09-18 0 1.080 1.070 1.090 1.080 1.080 25,000 27,000 1.0800 0.966 0.957 0.975 0.966 0.966 27,950 0.9660 0.00%
2018-09-17 0 1.080 1.070 1.090 1.070 1.080 347,000 371,440 1.0704 0.966 0.957 0.975 0.957 0.966 387,950 0.9574 0.93%
2018-09-14 0 1.070 1.070 1.080 1.060 1.070 112,850 120,641 1.0690 0.957 0.957 0.966 0.948 0.957 126,168 0.9562 1.90%
2018-09-13 0 1.050 1.040 1.050 1.020 1.050 254,800 262,412 1.0299 0.939 0.930 0.939 0.912 0.939 284,870 0.9212 6.06%
2018-09-12 0 0.990 0.980 1.030 0.990 0.990 61,000 60,390 0.9900 0.886 0.877 0.921 0.886 0.886 68,199 0.8855 -1.00%
2018-09-11 0 1.000 0.990 1.000 1.000 1.000 76,200 76,196 0.9999 0.894 0.886 0.894 0.894 0.894 85,193 0.8944 -0.99%
2018-09-10 0 1.010 1.000 1.030 1.010 1.010 30,000 30,300 1.0100 0.903 0.894 0.921 0.903 0.903 33,540 0.9034 0.00%
2018-09-07 0 1.010 1.000 1.090 1.010 1.010 10,000 10,100 1.0100 0.903 0.894 0.975 0.903 0.903 11,180 0.9034 0.00%
2018-09-06 0 1.010 0.990 1.010 1.010 1.010 65,000 65,650 1.0100 0.903 0.886 0.903 0.903 0.903 72,671 0.9034 0.00%
2018-09-05 0 1.010 1.010 1.050 1.000 1.020 22,200 22,580 1.0171 0.903 0.903 0.939 0.894 0.912 24,820 0.9098 -0.98%
2018-09-04 0 1.020 1.020 1.050 1.020 1.020 49,800 50,775 1.0196 0.912 0.912 0.939 0.912 0.912 55,677 0.9120 0.00%
2018-09-03 0 1.020 1.020 1.050 1.020 1.020 5,000 5,100 1.0200 0.912 0.912 0.939 0.912 0.912 5,590 0.9123 0.00%
2018-08-31 0 1.020 1.020 1.030 1.020 1.020 5,000 5,100 1.0200 0.912 0.912 0.921 0.912 0.912 5,590 0.9123 -3.77%
2018-08-30 0 1.060 1.060 1.130 1.050 1.060 20,300 21,499 1.0591 0.948 0.948 1.011 0.939 0.948 22,696 0.9473 1.92%
2018-08-29 0 1.040 1.030 1.160 - - 0 0 - 0.930 0.921 1.038 - - 0 - 0.00%
2018-08-28 0 1.040 1.040 1.140 1.040 1.040 72,250 75,132 1.0399 0.930 0.930 1.020 0.930 0.930 80,776 0.9301 0.97%
2018-08-27 0 1.030 1.030 1.050 1.020 1.050 34,300 35,427 1.0329 0.921 0.921 0.939 0.912 0.939 38,348 0.9238 0.00%
2018-08-24 0 1.030 1.030 1.170 1.020 1.030 31,150 31,853 1.0226 0.921 0.921 1.046 0.912 0.921 34,826 0.9146 0.98%
2018-08-23 0 1.020 1.020 1.080 1.020 1.040 86,200 89,440 1.0376 0.912 0.912 0.966 0.912 0.930 96,373 0.9281 -1.92%
2018-08-22 0 1.040 1.040 1.180 - - 0 0 - 0.930 0.930 1.055 - - 0 - 0.97%
2018-08-21 0 1.030 1.030 1.080 1.030 1.030 3,200 3,290 1.0281 0.921 0.921 0.966 0.921 0.921 3,578 0.9196 0.98%
2018-08-20 0 1.020 1.020 1.110 1.020 1.030 7,200 7,390 1.0264 0.912 0.912 0.993 0.912 0.921 8,050 0.9180 -1.92%
2018-08-17 0 1.040 1.040 1.160 1.040 1.050 35,000 36,540 1.0440 0.930 0.930 1.038 0.930 0.939 39,130 0.9338 -0.95%
2018-08-16 0 1.050 1.050 1.160 1.040 1.050 70,000 73,000 1.0429 0.939 0.939 1.038 0.930 0.939 78,261 0.9328 1.94%
2018-08-15 0 1.030 1.030 1.050 1.020 1.030 110,100 112,660 1.0233 0.921 0.921 0.939 0.912 0.921 123,093 0.9152 0.98%
2018-08-14 0 1.020 1.020 1.050 1.020 1.020 162,400 165,620 1.0198 0.912 0.912 0.939 0.912 0.912 181,565 0.9122 0.00%
2018-08-13 0 1.020 1.020 1.050 1.020 1.020 162,700 165,903 1.0197 0.912 0.912 0.939 0.912 0.912 181,901 0.9121 0.00%
2018-08-10 0 1.020 1.020 1.050 0.960 1.020 2,109,000 2,149,400 1.0192 0.912 0.912 0.939 0.859 0.912 2,357,888 0.9116 4.08%
2018-08-09 0 0.980 0.980 1.050 0.980 0.980 1,359,300 1,332,105 0.9800 0.877 0.877 0.939 0.877 0.877 1,519,714 0.8765 0.00%
2018-08-08 0 0.980 0.980 1.050 0.980 0.980 1,000 980 0.9800 0.877 0.877 0.939 0.877 0.877 1,118 0.8766 0.00%
2018-08-07 0 0.980 0.980 1.040 0.980 0.980 7,000 6,860 0.9800 0.877 0.877 0.930 0.877 0.877 7,826 0.8766 0.00%
2018-08-06 0 0.980 0.980 1.040 0.980 0.980 28,000 27,440 0.9800 0.877 0.877 0.930 0.877 0.877 31,304 0.8766 0.00%
2018-08-03 0 0.980 0.980 1.030 0.980 0.980 19,900 19,475 0.9786 0.877 0.877 0.921 0.877 0.877 22,248 0.8753 0.00%
2018-08-02 0 0.980 0.980 1.000 0.980 1.050 301,000 296,600 0.9854 0.877 0.877 0.894 0.877 0.939 336,522 0.8814 -2.00%
2018-08-01 0 1.000 1.000 1.050 0.980 0.990 75,900 75,014 0.9883 0.894 0.894 0.939 0.877 0.886 84,857 0.8840 4.17%
2018-07-31 0 0.960 0.960 1.020 0.960 0.960 26,000 24,960 0.9600 0.859 0.859 0.912 0.859 0.859 29,068 0.8587 0.00%
2018-07-30 0 0.960 0.960 0.990 0.960 0.960 34,000 32,640 0.9600 0.859 0.859 0.886 0.859 0.859 38,012 0.8587 1.05%
2018-07-27 0 0.950 0.950 0.970 0.880 0.960 2,334,900 2,189,370 0.9377 0.850 0.850 0.868 0.787 0.859 2,610,447 0.8387 4.40%
2018-07-26 0 0.910 0.910 0.930 0.890 0.960 1,202,800 1,114,797 0.9268 0.814 0.814 0.832 0.796 0.859 1,344,745 0.8290 1.11%
2018-07-25 0 0.900 0.900 0.990 0.890 0.920 469,700 423,292 0.9012 0.805 0.805 0.886 0.796 0.823 525,130 0.8061 -3.23%
2018-07-24 0 0.930 0.930 1.030 0.900 0.930 63,000 57,050 0.9056 0.832 0.832 0.921 0.805 0.832 70,435 0.8100 3.33%
2018-07-23 0 0.900 0.900 1.040 0.900 0.920 43,150 39,260 0.9098 0.805 0.805 0.930 0.805 0.823 48,242 0.8138 -3.23%
2018-07-20 0 0.930 0.930 0.950 0.930 0.930 19,300 17,940 0.9295 0.832 0.832 0.850 0.832 0.832 21,578 0.8314 -3.12%
2018-07-19 0 0.960 0.960 1.280 0.930 0.960 122,600 114,150 0.9311 0.859 0.859 1.145 0.832 0.859 137,068 0.8328 3.23%
2018-07-18 0 0.930 0.930 0.940 0.930 0.940 105,550 99,101 0.9389 0.832 0.832 0.841 0.832 0.841 118,006 0.8398 -2.11%
2018-07-17 0 0.950 0.950 1.150 0.940 0.960 24,000 22,920 0.9550 0.850 0.850 1.029 0.841 0.859 26,832 0.8542 1.06%
2018-07-16 0 0.940 0.940 0.950 0.940 0.950 23,000 21,820 0.9487 0.841 0.841 0.850 0.841 0.850 25,714 0.8486 -1.05%
2018-07-13 0 0.950 0.950 0.990 0.920 0.950 39,400 36,980 0.9386 0.850 0.850 0.886 0.823 0.850 44,050 0.8395 1.06%
2018-07-12 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.841 0.841 0.894 0.841 0.841 22,360 0.8408 0.00%
2018-07-11 0 0.940 0.940 1.000 0.940 0.950 45,000 42,580 0.9462 0.841 0.841 0.894 0.841 0.850 50,311 0.8463 -1.05%
2018-07-10 0 0.950 0.950 1.020 0.950 0.950 85,000 80,750 0.9500 0.850 0.850 0.912 0.850 0.850 95,031 0.8497 -1.04%
2018-07-09 0 0.960 0.960 0.980 0.950 0.960 32,500 31,060 0.9557 0.859 0.859 0.877 0.850 0.859 36,335 0.8548 -2.04%
2018-07-06 0 0.980 0.970 0.990 0.980 0.990 70,000 68,900 0.9843 0.877 0.868 0.886 0.877 0.886 78,261 0.8804 -2.97%
2018-07-05 0 1.010 0.780 1.010 - - 0 0 - 0.903 0.698 0.903 - - 0 - 0.00%
2018-07-04 0 1.010 0.960 1.020 0.970 1.040 63,000 63,760 1.0121 0.903 0.859 0.912 0.868 0.930 70,435 0.9052 6.32%
2018-07-03 0 0.950 0.840 0.950 0.950 0.950 6,000 5,700 0.9500 0.850 0.751 0.850 0.850 0.850 6,708 0.8497 -1.04%
2018-06-29 0 0.960 0.900 0.990 0.960 0.960 15,000 14,400 0.9600 0.859 0.805 0.886 0.859 0.859 16,770 0.8587 1.05%
2018-06-28 0 0.950 0.950 1.000 0.950 0.990 77,250 75,672 0.9796 0.850 0.850 0.894 0.850 0.886 86,366 0.8762 -3.06%
2018-06-27 0 0.980 0.950 1.050 - - 0 0 - 0.877 0.850 0.939 - - 0 - 0.00%
2018-06-26 0 0.980 0.980 1.100 0.950 0.950 47,700 45,294 0.9496 0.877 0.877 0.984 0.850 0.850 53,329 0.8493 -2.49%
2018-06-25 0 1.050 1.050 1.130 - - 0 0 - 0.899 0.899 0.967 - - 0 - 0.00%
2018-06-22 0 1.050 1.020 1.140 - - 1,000 1,080 1.0800 0.899 0.873 0.976 - - 1,168 0.9246 0.00%
2018-06-21 0 1.050 1.040 1.050 1.040 1.060 123,000 130,020 1.0571 0.899 0.890 0.899 0.890 0.907 143,673 0.9050 -0.94%
2018-06-20 0 1.060 1.060 1.090 1.060 1.060 116,000 122,970 1.0601 0.907 0.907 0.933 0.907 0.907 135,496 0.9076 0.95%
2018-06-19 0 1.050 1.050 1.130 1.020 1.100 595,000 620,280 1.0425 0.899 0.899 0.967 0.873 0.942 695,003 0.8925 -4.55%
2018-06-15 0 1.100 1.100 1.130 1.100 1.110 43,000 47,700 1.1093 0.942 0.942 0.967 0.942 0.950 50,227 0.9497 0.00%
2018-06-14 0 1.100 1.100 1.160 1.100 1.100 42,000 46,200 1.1000 0.942 0.942 0.993 0.942 0.942 49,059 0.9417 -1.79%
2018-06-13 0 1.120 1.100 1.160 1.120 1.160 227,000 256,840 1.1315 0.959 0.942 0.993 0.959 0.993 265,152 0.9687 -3.45%
2018-06-12 0 1.160 1.150 1.170 1.170 1.180 50,000 58,700 1.1740 0.993 0.985 1.002 1.002 1.010 58,404 1.0051 0.00%
2018-06-11 0 1.160 1.130 1.180 - - 0 0 - 0.993 0.967 1.010 - - 0 - 0.00%
2018-06-08 0 1.160 1.140 1.160 1.120 1.180 153,100 176,902 1.1555 0.993 0.976 0.993 0.959 1.010 178,832 0.9892 -1.69%
2018-06-07 0 1.180 1.180 1.200 1.160 1.220 433,800 513,496 1.1837 1.010 1.010 1.027 0.993 1.044 506,710 1.0134 -4.84%
2018-06-06 0 1.240 1.230 1.260 1.230 1.410 1,348,700 1,760,855 1.3056 1.062 1.053 1.079 1.053 1.207 1,575,380 1.1177 -5.34%
2018-06-05 0 1.310 1.290 1.320 1.230 1.340 3,371,800 4,394,207 1.3032 1.122 1.104 1.130 1.053 1.147 3,938,507 1.1157 8.26%
2018-06-04 0 1.210 1.200 1.210 1.090 1.230 1,259,000 1,504,525 1.1950 1.036 1.027 1.036 0.933 1.053 1,470,604 1.0231 11.01%
2018-06-01 0 1.090 1.080 1.090 1.090 1.100 14,000 15,340 1.0957 0.933 0.925 0.933 0.933 0.942 16,353 0.9381 -1.80%
2018-05-31 0 1.110 1.110 1.180 1.100 1.110 2,700 2,966 1.0985 0.950 0.950 1.010 0.942 0.950 3,154 0.9405 -1.77%
2018-05-30 0 1.130 1.130 1.180 1.100 1.110 302,000 332,560 1.1012 0.967 0.967 1.010 0.942 0.950 352,758 0.9427 3.67%
2018-05-29 0 1.090 1.090 1.140 1.070 1.090 296,000 319,360 1.0789 0.933 0.933 0.976 0.916 0.933 345,750 0.9237 0.00%
2018-05-28 0 1.090 1.070 1.100 1.090 1.110 255,000 279,420 1.0958 0.933 0.916 0.942 0.933 0.950 297,859 0.9381 -4.39%
2018-05-25 0 1.140 1.140 1.180 1.130 1.150 103,500 117,200 1.1324 0.976 0.976 1.010 0.967 0.985 120,896 0.9694 -0.87%
2018-05-24 0 1.150 1.150 1.180 1.130 1.160 194,000 220,268 1.1354 0.985 0.985 1.010 0.967 0.993 226,606 0.9720 0.00%
2018-05-23 0 1.150 1.130 1.150 1.150 1.170 284,900 328,720 1.1538 0.985 0.967 0.985 0.985 1.002 332,784 0.9878 -0.86%
2018-05-21 0 1.160 1.150 1.180 1.160 1.160 32,000 37,120 1.1600 0.993 0.985 1.010 0.993 0.993 37,378 0.9931 -1.69%
2018-05-18 0 1.180 1.170 1.220 1.160 1.220 454,000 544,880 1.2002 1.010 1.002 1.044 0.993 1.044 530,305 1.0275 -1.67%
2018-05-17 0 1.200 1.200 1.220 1.200 1.220 248,800 298,706 1.2006 1.027 1.027 1.044 1.027 1.044 290,616 1.0278 0.00%
2018-05-16 0 1.200 1.200 1.230 1.200 1.240 258,000 309,650 1.2002 1.027 1.027 1.053 1.027 1.062 301,363 1.0275 0.00%
2018-05-15 0 1.200 1.180 1.210 1.170 1.220 547,350 661,669 1.2089 1.027 1.010 1.036 1.002 1.044 639,345 1.0349 -1.64%
2018-05-14 0 1.220 1.220 1.240 1.160 1.250 680,000 843,838 1.2409 1.044 1.044 1.062 0.993 1.070 794,289 1.0624 -2.40%
2018-05-11 0 1.250 1.210 1.250 1.200 1.250 198,500 247,173 1.2452 1.070 1.036 1.070 1.027 1.070 231,862 1.0660 0.00%
2018-05-10 0 1.250 1.250 1.270 1.250 1.250 54,000 67,500 1.2500 1.070 1.070 1.087 1.070 1.070 63,076 1.0701 0.81%
2018-05-09 0 1.240 1.230 1.280 1.240 1.290 362,600 457,402 1.2615 1.062 1.053 1.096 1.062 1.104 423,543 1.0799 -1.59%
2018-05-08 0 1.260 1.260 1.290 1.210 1.290 397,200 502,003 1.2639 1.079 1.079 1.104 1.036 1.104 463,958 1.0820 0.80%
2018-05-07 0 1.250 1.250 1.270 1.200 1.300 894,700 1,098,005 1.2272 1.070 1.070 1.087 1.027 1.113 1,045,075 1.0506 8.70%
2018-05-04 0 1.150 1.150 1.170 1.150 1.170 210,000 242,100 1.1529 0.985 0.985 1.002 0.985 1.002 245,295 0.9870 -1.71%
2018-05-03 0 1.170 1.170 1.180 1.160 1.200 233,700 274,495 1.1746 1.002 1.002 1.010 0.993 1.027 272,979 1.0056 -2.50%
2018-05-02 0 1.200 1.200 1.220 1.200 1.230 158,900 191,382 1.2044 1.027 1.027 1.044 1.027 1.053 185,607 1.0311 -3.23%
2018-04-30 0 1.240 1.200 1.240 1.180 1.240 33,700 40,166 1.1919 1.062 1.027 1.062 1.010 1.062 39,364 1.0204 5.98%
2018-04-27 0 1.170 1.160 1.170 1.160 1.180 178,200 208,938 1.1725 1.002 0.993 1.002 0.993 1.010 208,151 1.0038 -2.50%
2018-04-26 0 1.200 1.200 1.220 1.200 1.210 133,700 160,403 1.1997 1.027 1.027 1.044 1.027 1.036 156,171 1.0271 0.00%
2018-04-25 0 1.200 1.200 1.270 1.200 1.200 31,000 37,200 1.2000 1.027 1.027 1.087 1.027 1.027 36,210 1.0273 0.00%
2018-04-24 0 1.200 1.190 1.260 1.180 1.220 257,000 310,390 1.2077 1.027 1.019 1.079 1.010 1.044 300,195 1.0340 -0.83%
2018-04-23 0 1.210 1.200 1.230 1.200 1.230 486,300 587,773 1.2087 1.036 1.027 1.053 1.027 1.053 568,034 1.0348 -1.63%
2018-04-20 0 1.230 1.220 1.270 1.220 1.300 457,300 576,555 1.2608 1.053 1.044 1.087 1.044 1.113 534,160 1.0794 -0.81%
2018-04-19 0 1.240 1.240 1.270 1.230 1.350 441,400 563,332 1.2762 1.062 1.062 1.087 1.053 1.156 515,587 1.0926 -3.88%
2018-04-18 0 1.290 1.280 1.320 1.190 1.360 2,168,600 2,852,309 1.3153 1.104 1.096 1.130 1.019 1.164 2,533,082 1.1260 10.26%
2018-04-17 0 1.170 1.170 1.210 1.160 1.170 78,900 92,166 1.1681 1.002 1.002 1.036 0.993 1.002 92,161 1.0001 1.74%
2018-04-16 0 1.150 1.150 1.170 1.150 1.190 276,000 322,210 1.1674 0.985 0.985 1.002 0.985 1.019 322,388 0.9994 -1.71%
2018-04-13 0 1.170 1.170 1.190 1.150 1.190 700,000 818,820 1.1697 1.002 1.002 1.019 0.985 1.019 817,651 1.0014 -0.85%
2018-04-12 0 1.180 1.180 1.190 1.170 1.190 210,600 247,927 1.1772 1.010 1.010 1.019 1.002 1.019 245,996 1.0078 0.00%
2018-04-11 0 1.180 1.170 1.200 1.170 1.200 189,600 223,015 1.1762 1.010 1.002 1.027 1.002 1.027 221,467 1.0070 0.00%
2018-04-10 0 1.180 1.170 1.200 1.150 1.200 346,000 402,300 1.1627 1.010 1.002 1.027 0.985 1.027 404,153 0.9954 -1.67%
2018-04-09 0 1.200 1.170 1.200 1.120 1.200 145,950 171,960 1.1782 1.027 1.002 1.027 0.959 1.027 170,480 1.0087 1.69%
2018-04-06 0 1.180 1.160 1.180 1.130 1.180 244,700 278,173 1.1368 1.010 0.993 1.010 0.967 1.010 285,827 0.9732 2.61%
2018-04-04 0 1.150 1.150 1.160 1.140 1.260 1,506,000 1,749,910 1.1620 0.985 0.985 0.993 0.976 1.079 1,759,117 0.9948 -6.50%
2018-04-03 0 1.230 1.230 1.250 1.190 1.260 2,090,401 2,574,523 1.2316 1.053 1.053 1.070 1.019 1.079 2,441,740 1.0544 -3.91%
2018-03-29 0 1.280 1.220 1.280 1.210 1.290 1,870,700 2,350,547 1.2565 1.096 1.044 1.096 1.036 1.104 2,185,114 1.0757 0.79%
2018-03-28 0 1.270 1.270 1.290 1.240 1.280 1,478,500 1,884,000 1.2743 1.087 1.087 1.104 1.062 1.096 1,726,995 1.0909 -0.78%
2018-03-27 0 1.280 1.280 1.300 1.250 1.350 1,321,800 1,690,882 1.2792 1.096 1.096 1.113 1.070 1.156 1,543,958 1.0952 -5.88%
2018-03-26 0 1.360 1.360 1.370 1.260 1.420 1,827,868 2,399,081 1.3125 1.164 1.164 1.173 1.079 1.216 2,135,083 1.1236 -5.56%
2018-03-23 0 1.440 1.440 1.450 1.400 1.600 6,311,750 9,151,502 1.4499 1.233 1.233 1.241 1.199 1.370 7,372,583 1.2413 5.88%
2018-03-22 0 1.360 1.360 1.370 1.250 1.820 8,303,000 12,109,005 1.4584 1.164 1.164 1.173 1.070 1.558 9,698,507 1.2485 10.57%
2018-03-21 0 1.230 1.230 1.250 1.180 1.280 9,396,950 11,744,221 1.2498 1.053 1.053 1.070 1.010 1.096 10,976,321 1.0700 2.50%
2018-03-20 0 1.200 1.180 1.200 1.110 1.200 5,389,700 6,176,725 1.1460 1.027 1.010 1.027 0.950 1.027 6,295,561 0.9811 7.14%
2018-03-19 0 1.120 1.120 1.140 1.100 1.150 1,332,000 1,497,050 1.1239 0.959 0.959 0.976 0.942 0.985 1,555,873 0.9622 1.82%
2018-03-16 0 1.100 1.090 1.100 1.090 1.130 1,334,550 1,474,945 1.1052 0.942 0.933 0.942 0.933 0.967 1,558,851 0.9462 -1.79%
2018-03-15 0 1.120 1.090 1.120 1.090 1.120 2,402,350 2,648,254 1.1024 0.959 0.933 0.959 0.933 0.959 2,806,119 0.9437 0.00%
2018-03-14 0 1.120 1.100 1.120 1.080 1.140 3,211,900 3,569,103 1.1112 0.959 0.942 0.959 0.925 0.976 3,751,733 0.9513 -0.88%
2018-03-13 0 1.130 1.130 1.150 1.130 1.150 717,200 820,232 1.1437 0.967 0.967 0.985 0.967 0.985 837,742 0.9791 -2.59%
2018-03-12 0 1.160 1.100 1.170 1.150 1.170 837,500 969,375 1.1575 0.993 0.942 1.002 0.985 1.002 978,261 0.9909 -0.85%
2018-03-09 0 1.170 1.170 1.190 1.160 1.180 625,500 731,875 1.1701 1.002 1.002 1.019 0.993 1.010 730,629 1.0017 -1.68%
2018-03-08 0 1.190 1.170 1.200 1.170 1.190 294,700 348,555 1.1827 1.019 1.002 1.027 1.002 1.019 344,231 1.0126 0.85%
2018-03-07 0 1.180 1.180 1.200 1.180 1.200 786,900 934,464 1.1875 1.010 1.010 1.027 1.010 1.027 919,156 1.0167 -0.84%
2018-03-06 0 1.190 1.190 1.200 1.190 1.210 1,040,100 1,248,533 1.2004 1.019 1.019 1.027 1.019 1.036 1,214,912 1.0277 -0.83%
2018-03-05 0 1.200 1.200 1.220 1.200 1.220 1,610,800 1,953,736 1.2129 1.027 1.027 1.044 1.027 1.044 1,881,531 1.0384 0.84%
2018-03-02 0 1.190 1.190 1.200 1.180 1.210 622,300 744,599 1.1965 1.019 1.019 1.027 1.010 1.036 726,892 1.0244 -2.46%
2018-03-01 0 1.220 1.220 1.230 1.210 1.260 352,600 433,031 1.2281 1.044 1.044 1.053 1.036 1.079 411,862 1.0514 -1.61%
2018-02-28 0 1.240 1.210 1.250 1.220 1.280 2,444,200 3,018,117 1.2348 1.062 1.036 1.070 1.044 1.096 2,855,003 1.0571 -0.80%
2018-02-27 0 1.250 1.230 1.250 1.220 1.260 3,347,900 4,157,400 1.2418 1.070 1.053 1.070 1.044 1.079 3,910,591 1.0631 2.46%
2018-02-26 0 1.220 1.210 1.220 1.190 1.250 1,685,100 2,045,724 1.2140 1.044 1.036 1.044 1.019 1.070 1,968,319 1.0393 1.67%
2018-02-23 0 1.200 1.190 1.200 1.190 1.250 1,476,000 1,777,787 1.2045 1.027 1.019 1.027 1.019 1.070 1,724,075 1.0312 -1.64%
2018-02-22 0 1.220 1.200 1.220 1.200 1.250 1,251,650 1,515,959 1.2112 1.044 1.027 1.044 1.027 1.070 1,462,018 1.0369 -2.40%
2018-02-21 0 1.250 1.240 1.250 1.230 1.280 503,750 629,738 1.2501 1.070 1.062 1.070 1.053 1.096 588,417 1.0702 -1.57%
2018-02-20 0 1.270 1.250 1.270 1.250 1.300 991,700 1,250,668 1.2611 1.087 1.070 1.087 1.070 1.113 1,158,378 1.0797 -1.55%
2018-02-15 0 1.290 1.270 1.290 1.270 1.300 390,000 504,790 1.2943 1.104 1.087 1.104 1.087 1.113 455,548 1.1081 2.38%
2018-02-14 0 1.260 1.260 1.270 1.240 1.300 1,586,195 2,002,734 1.2626 1.079 1.079 1.087 1.062 1.113 1,852,791 1.0809 0.00%
2018-02-13 0 1.260 1.260 1.300 1.170 1.300 2,096,500 2,573,305 1.2274 1.079 1.079 1.113 1.002 1.113 2,448,864 1.0508 -0.79%
2018-02-12 0 1.270 1.230 1.280 1.000 1.700 6,689,000 8,555,172 1.2790 1.087 1.053 1.096 0.856 1.455 7,813,238 1.0950

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top