Sinic Holdings (Group) Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02103  2019-11-15  2021-09-20  2023-04-13
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
2023-04-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2021-09-20 1 0.500 0.500 0.510 0.370 4.020 369,379,000 195,664,150 0.5297 0.500 0.500 0.510 0.370 4.020 369,379,000 0.5297 -87.01%
2021-09-17 0 3.850 3.840 3.850 3.830 4.030 1,823,921 7,086,751 3.8854 3.850 3.840 3.850 3.830 4.030 1,823,921 3.8854 -2.04%
2021-09-16 0 3.930 3.920 3.930 3.900 4.060 1,740,000 6,893,280 3.9617 3.930 3.920 3.930 3.900 4.060 1,740,000 3.9617 -2.96%
2021-09-15 0 4.050 4.030 4.060 4.050 4.150 1,476,000 6,082,400 4.1209 4.050 4.030 4.060 4.050 4.150 1,476,000 4.1209 -2.41%
2021-09-14 0 4.150 4.110 4.150 4.110 4.180 1,723,000 7,135,610 4.1414 4.150 4.110 4.150 4.110 4.180 1,723,000 4.1414 0.24%
2021-09-13 0 4.140 4.060 4.140 4.030 4.150 1,520,000 6,175,720 4.0630 4.140 4.060 4.140 4.030 4.150 1,520,000 4.0630 3.24%
2021-09-10 0 4.010 4.010 4.040 4.000 4.050 1,660,000 6,672,360 4.0195 4.010 4.010 4.040 4.000 4.050 1,660,000 4.0195 0.50%
2021-09-09 0 3.990 3.990 4.020 3.990 4.120 1,667,000 6,709,575 4.0249 3.990 3.990 4.020 3.990 4.120 1,667,000 4.0249 -3.62%
2021-09-08 0 4.140 4.050 4.140 4.060 4.210 1,603,000 6,616,180 4.1274 4.140 4.050 4.140 4.060 4.210 1,603,000 4.1274 2.73%
2021-09-07 0 4.030 4.020 4.030 4.010 4.060 1,499,000 6,042,688 4.0311 4.030 4.020 4.030 4.010 4.060 1,499,000 4.0311 -0.49%
2021-09-06 0 4.050 4.050 4.100 4.050 4.160 1,769,000 7,256,130 4.1018 4.050 4.050 4.100 4.050 4.160 1,769,000 4.1018 1.26%
2021-09-03 0 4.170 4.120 4.190 4.120 4.170 1,610,000 6,660,460 4.1369 4.000 3.952 4.019 3.952 4.000 1,678,635 3.9678 0.48%
2021-09-02 0 4.150 4.140 4.150 4.140 4.220 1,446,000 6,030,170 4.1702 3.980 3.971 3.980 3.971 4.047 1,507,643 3.9997 0.00%
2021-09-01 0 4.150 4.120 4.150 4.130 4.260 1,650,000 6,907,070 4.1861 3.980 3.952 3.980 3.961 4.086 1,720,340 4.0149 -2.58%
2021-08-31 0 4.260 4.160 4.250 4.170 4.290 1,643,000 6,911,890 4.2069 4.086 3.990 4.076 4.000 4.115 1,713,042 4.0349 1.43%
2021-08-30 0 4.200 4.200 4.320 4.170 4.280 1,755,000 7,381,040 4.2057 4.028 4.028 4.143 4.000 4.105 1,829,816 4.0338 0.72%
2021-08-27 0 4.170 4.150 4.230 4.170 4.260 1,479,000 6,229,660 4.2121 4.000 3.980 4.057 4.000 4.086 1,542,050 4.0399 -1.18%
2021-08-26 0 4.220 4.180 4.260 4.180 4.300 2,061,000 8,732,320 4.2369 4.047 4.009 4.086 4.009 4.124 2,148,861 4.0637 0.96%
2021-08-25 0 4.180 4.170 4.180 4.110 4.210 1,802,000 7,521,620 4.1740 4.009 4.000 4.009 3.942 4.038 1,878,820 4.0034 1.70%
2021-08-24 0 4.110 4.090 4.150 4.000 4.160 1,726,000 7,054,120 4.0870 3.942 3.923 3.980 3.836 3.990 1,799,580 3.9199 2.75%
2021-08-23 0 4.000 3.970 4.010 3.960 4.050 1,601,000 6,385,280 3.9883 3.836 3.808 3.846 3.798 3.884 1,669,251 3.8252 0.50%
2021-08-20 0 3.980 3.980 3.990 3.910 4.080 1,733,000 6,856,420 3.9564 3.817 3.817 3.827 3.750 3.913 1,806,878 3.7946 -0.50%
2021-08-19 0 4.000 4.000 4.040 3.950 4.010 1,927,000 7,658,970 3.9746 3.836 3.836 3.875 3.788 3.846 2,009,149 3.8120 -0.25%
2021-08-18 0 4.010 4.000 4.010 3.990 4.030 1,567,000 6,278,180 4.0065 3.846 3.836 3.846 3.827 3.865 1,633,802 3.8427 0.25%
2021-08-17 0 4.000 3.990 4.030 3.980 4.090 1,915,851 7,689,072 4.0134 3.836 3.827 3.865 3.817 3.923 1,997,524 3.8493 -2.91%
2021-08-16 0 4.120 4.030 4.120 3.980 4.120 1,786,000 7,231,760 4.0491 3.952 3.865 3.952 3.817 3.952 1,862,138 3.8836 1.73%
2021-08-13 0 4.050 4.020 4.090 4.010 4.190 1,627,000 6,625,440 4.0722 3.884 3.856 3.923 3.846 4.019 1,696,360 3.9057 -3.80%
2021-08-12 0 4.210 4.120 4.210 4.150 4.270 1,784,000 7,479,740 4.1927 4.038 3.952 4.038 3.980 4.095 1,860,053 4.0213 1.45%
2021-08-11 0 4.150 4.150 4.170 4.110 4.190 8,448,000 33,089,450 3.9168 3.980 3.980 4.000 3.942 4.019 8,808,141 3.7567 1.47%
2021-08-10 0 4.090 4.080 4.120 4.010 4.120 1,717,000 6,982,600 4.0667 3.923 3.913 3.952 3.846 3.952 1,790,196 3.9005 2.25%
2021-08-09 0 4.000 3.990 4.000 3.970 4.060 1,764,000 7,046,620 3.9947 3.836 3.827 3.836 3.808 3.894 1,839,200 3.8314 -0.25%
2021-08-06 0 4.010 3.970 4.010 3.970 4.080 1,583,000 6,327,120 3.9969 3.846 3.808 3.846 3.808 3.913 1,650,484 3.8335 0.75%
2021-08-05 0 3.980 3.980 4.010 3.970 4.020 8,525,500 34,156,675 4.0064 3.817 3.817 3.846 3.808 3.856 8,888,945 3.8426 -0.75%
2021-08-04 0 4.010 4.000 4.010 4.000 4.050 1,765,000 7,091,160 4.0177 3.846 3.836 3.846 3.836 3.884 1,840,243 3.8534 -0.99%
2021-08-03 0 4.050 4.050 4.060 3.980 4.180 2,379,000 9,631,230 4.0484 3.884 3.884 3.894 3.817 4.009 2,480,418 3.8829 -2.88%
2021-08-02 0 4.170 4.030 4.170 3.940 4.170 7,933,000 31,624,480 3.9864 4.000 3.865 4.000 3.779 4.000 8,271,186 3.8235 5.57%
2021-07-30 0 3.950 3.950 3.960 3.920 4.050 2,046,000 8,147,400 3.9821 3.788 3.788 3.798 3.760 3.884 2,133,222 3.8193 -2.23%
2021-07-29 0 4.040 4.020 4.040 4.030 4.230 1,701,000 7,014,720 4.1239 3.875 3.856 3.875 3.865 4.057 1,773,514 3.9553 -5.16%
2021-07-28 0 4.260 4.210 4.260 4.010 4.260 1,758,000 7,146,970 4.0654 4.086 4.038 4.086 3.846 4.086 1,832,944 3.8992 6.77%
2021-07-27 0 3.990 3.960 4.000 3.960 4.110 1,622,000 6,574,290 4.0532 3.827 3.798 3.836 3.798 3.942 1,691,146 3.8875 -1.48%
2021-07-26 0 4.050 4.050 4.060 3.950 4.230 1,893,000 7,819,550 4.1308 3.884 3.884 3.894 3.788 4.057 1,973,699 3.9619 -3.11%
2021-07-23 0 4.180 4.160 4.210 4.120 4.230 1,686,000 7,040,640 4.1759 4.009 3.990 4.038 3.952 4.057 1,757,875 4.0052 0.24%
2021-07-22 0 4.170 4.170 4.200 4.050 4.200 1,729,000 7,126,450 4.1217 4.000 4.000 4.028 3.884 4.028 1,802,708 3.9532 3.47%
2021-07-21 0 4.030 4.020 4.080 4.030 4.090 1,645,000 6,670,330 4.0549 3.865 3.856 3.913 3.865 3.923 1,715,127 3.8891 0.25%
2021-07-20 0 4.020 4.020 4.080 4.020 4.080 1,627,000 6,578,230 4.0432 3.856 3.856 3.913 3.856 3.913 1,696,360 3.8779 -1.71%
2021-07-19 0 4.090 4.070 4.090 4.060 4.140 1,437,000 5,879,790 4.0917 3.923 3.904 3.923 3.894 3.971 1,498,260 3.9244 -0.24%
2021-07-16 0 4.100 4.080 4.100 4.050 4.160 1,832,000 7,494,010 4.0906 3.932 3.913 3.932 3.884 3.990 1,910,099 3.9234 0.00%
2021-07-15 0 4.100 4.080 4.100 4.030 4.100 1,631,000 6,652,000 4.0785 3.932 3.913 3.932 3.865 3.932 1,700,530 3.9117 0.74%
2021-07-14 0 4.070 4.050 4.070 4.070 4.110 1,552,000 6,340,290 4.0852 3.904 3.884 3.904 3.904 3.942 1,618,162 3.9182 -1.21%
2021-07-13 0 4.120 4.100 4.120 4.100 4.230 1,987,000 8,227,650 4.1407 3.952 3.932 3.952 3.932 4.057 2,071,706 3.9714 -1.20%
2021-07-12 0 4.170 4.100 4.170 4.080 4.260 1,796,671 7,485,255 4.1662 4.000 3.932 4.000 3.913 4.086 1,873,264 3.9958 1.96%
2021-07-09 0 4.090 4.070 4.090 4.050 4.170 2,003,000 8,177,320 4.0825 3.923 3.904 3.923 3.884 4.000 2,088,389 3.9156 -0.49%
2021-07-08 0 4.110 4.090 4.110 4.040 4.160 1,855,000 7,605,270 4.0999 3.942 3.923 3.942 3.875 3.990 1,934,079 3.9322 0.98%
2021-07-07 0 4.070 4.070 4.100 4.060 4.170 1,810,000 7,411,530 4.0948 3.904 3.904 3.932 3.894 4.000 1,887,161 3.9273 -0.73%
2021-07-06 0 4.100 4.090 4.100 4.100 4.230 1,764,000 7,307,270 4.1424 3.932 3.923 3.932 3.932 4.057 1,839,200 3.9731 -3.76%
2021-07-05 0 4.260 4.200 4.260 4.160 4.290 1,642,000 6,882,990 4.1918 4.086 4.028 4.086 3.990 4.115 1,711,999 4.0204 2.40%
2021-07-02 0 4.160 4.140 4.290 4.150 4.270 1,685,000 7,076,090 4.1995 3.990 3.971 4.115 3.980 4.095 1,756,832 4.0278 -0.72%
2021-06-30 0 4.190 4.140 4.260 4.170 4.220 1,674,000 7,017,630 4.1921 4.019 3.971 4.086 4.000 4.047 1,745,363 4.0207 0.24%
2021-06-29 0 4.180 4.150 4.230 4.140 4.250 1,531,000 6,408,780 4.1860 4.009 3.980 4.057 3.971 4.076 1,596,267 4.0149 -0.71%
2021-06-28 0 4.210 4.190 4.280 4.180 4.310 883,000 3,753,850 4.2512 4.038 4.019 4.105 4.009 4.134 920,643 4.0774 0.72%
2021-06-25 0 4.180 4.130 4.250 4.160 4.230 1,511,000 6,301,210 4.1702 4.009 3.961 4.076 3.990 4.057 1,575,414 3.9997 0.97%
2021-06-24 0 4.140 4.120 4.130 4.120 4.180 1,541,000 6,409,550 4.1593 3.971 3.952 3.961 3.952 4.009 1,606,693 3.9893 0.49%
2021-06-23 0 4.120 4.100 4.140 4.120 4.270 1,487,000 6,207,500 4.1745 3.952 3.932 3.971 3.952 4.095 1,550,391 4.0038 -1.90%
2021-06-22 0 4.200 4.180 4.200 4.120 4.210 1,686,000 7,011,940 4.1589 4.028 4.009 4.028 3.952 4.038 1,757,875 3.9889 0.48%
2021-06-21 0 4.180 4.180 4.200 4.170 4.300 1,897,000 8,012,350 4.2237 4.009 4.009 4.028 4.000 4.124 1,977,870 4.0510 1.95%
2021-06-18 0 4.100 4.100 4.130 4.070 4.250 2,191,000 9,010,730 4.1126 3.932 3.932 3.961 3.904 4.076 2,284,403 3.9445 -0.97%
2021-06-17 0 4.140 4.080 4.140 4.070 4.180 1,733,000 7,076,600 4.0834 3.971 3.913 3.971 3.904 4.009 1,806,878 3.9165 2.22%
2021-06-16 0 4.050 4.050 4.100 4.030 4.110 1,731,000 7,049,220 4.0723 3.884 3.884 3.932 3.865 3.942 1,804,793 3.9058 -0.74%
2021-06-15 0 4.080 4.070 4.100 4.070 4.170 1,705,000 7,013,530 4.1135 3.913 3.904 3.932 3.904 4.000 1,777,685 3.9453 -1.92%
2021-06-11 0 4.160 4.160 - 4.160 4.240 1,683,000 7,049,470 4.1886 3.990 3.990 - 3.990 4.067 1,754,747 4.0174 -1.42%
2021-06-10 0 4.220 4.170 4.220 4.150 4.220 1,530,000 6,403,420 4.1852 4.047 4.000 4.047 3.980 4.047 1,595,224 4.0141 1.69%
2021-06-09 0 4.150 4.150 4.230 4.150 4.320 1,746,000 7,402,370 4.2396 3.980 3.980 4.057 3.980 4.143 1,820,433 4.0663 -2.81%
2021-06-08 0 4.270 4.200 4.270 4.120 4.580 5,028,000 21,001,370 4.1769 4.095 4.028 4.095 3.952 4.393 5,242,345 4.0061 1.67%
2021-06-07 0 4.200 4.160 4.200 4.160 4.240 1,584,000 6,658,730 4.2037 4.028 3.990 4.028 3.990 4.067 1,651,526 4.0319 -0.71%
2021-06-04 0 4.230 4.160 4.270 4.180 4.260 1,684,000 7,091,080 4.2109 4.057 3.990 4.095 4.009 4.086 1,755,789 4.0387 0.00%
2021-06-03 0 4.230 4.180 4.270 4.120 4.240 1,472,000 6,186,070 4.2025 4.057 4.009 4.095 3.952 4.067 1,534,752 4.0307 0.24%
2021-06-02 0 4.220 4.200 4.220 4.180 4.350 1,507,000 6,370,070 4.2270 4.047 4.028 4.047 4.009 4.172 1,571,244 4.0542 0.48%
2021-06-01 0 4.200 4.190 4.200 4.110 4.250 2,050,000 8,579,310 4.1850 4.028 4.019 4.028 3.942 4.076 2,137,392 4.0139 1.20%
2021-05-31 0 4.150 4.090 4.150 4.040 4.220 1,826,000 7,457,530 4.0841 3.980 3.923 3.980 3.875 4.047 1,903,843 3.9171 -1.43%
2021-05-28 0 4.210 4.150 4.210 4.170 4.280 1,697,000 7,145,110 4.2104 4.038 3.980 4.038 4.000 4.105 1,769,344 4.0383 0.48%
2021-05-27 0 4.190 4.130 4.190 4.130 4.240 1,853,000 7,750,630 4.1827 4.019 3.961 4.019 3.961 4.067 1,931,994 4.0117 1.21%
2021-05-26 0 4.140 4.140 4.160 4.140 4.280 6,372,000 26,276,550 4.1238 3.971 3.971 3.990 3.971 4.105 6,643,640 3.9551 0.49%
2021-05-25 0 4.120 4.120 4.140 4.080 4.200 1,922,000 7,927,190 4.1244 3.952 3.952 3.971 3.913 4.028 2,003,935 3.9558 0.49%
2021-05-24 0 4.100 4.090 4.160 4.080 4.200 6,868,452 28,167,113 4.1009 3.932 3.923 3.990 3.913 4.028 7,161,256 3.9333 -1.44%
2021-05-21 0 4.160 4.080 4.160 4.040 4.170 1,528,000 6,235,080 4.0805 3.990 3.913 3.990 3.875 4.000 1,593,139 3.9137 1.96%
2021-05-20 0 4.080 4.080 4.090 4.070 4.160 7,648,452 31,362,174 4.1005 3.913 3.913 3.923 3.904 3.990 7,974,508 3.9328 -1.45%
2021-05-18 0 4.140 4.120 4.130 4.130 4.250 9,544,000 39,302,280 4.1180 3.971 3.952 3.961 3.961 4.076 9,950,864 3.9496 -0.48%
2021-05-17 0 4.160 4.090 4.160 4.050 4.180 15,452,000 63,341,010 4.0992 3.990 3.923 3.990 3.884 4.009 16,110,724 3.9316 1.46%
2021-05-14 0 4.100 4.090 4.140 4.060 4.160 1,670,000 6,866,990 4.1120 3.932 3.923 3.971 3.894 3.990 1,741,193 3.9438 0.00%
2021-05-13 0 4.100 4.100 4.140 4.060 4.200 1,650,000 6,782,210 4.1104 3.932 3.932 3.971 3.894 4.028 1,720,340 3.9424 -1.20%
2021-05-12 0 4.150 4.150 4.160 4.100 4.360 1,700,000 7,168,690 4.2169 3.980 3.980 3.990 3.932 4.182 1,772,472 4.0445 -4.60%
2021-05-11 0 4.350 4.250 4.380 4.190 4.440 11,290,000 47,448,630 4.2027 4.172 4.076 4.201 4.019 4.258 11,771,296 4.0309 3.82%
2021-05-10 0 4.190 4.190 4.280 4.160 4.260 1,699,000 7,122,250 4.1920 4.019 4.019 4.105 3.990 4.086 1,771,429 4.0206 1.21%
2021-05-07 0 4.140 4.110 4.140 4.040 4.220 1,965,000 8,116,430 4.1305 3.971 3.942 3.971 3.875 4.047 2,048,769 3.9616 2.73%
2021-05-06 0 4.030 3.990 4.030 4.020 4.330 1,900,000 7,796,870 4.1036 3.865 3.827 3.865 3.856 4.153 1,980,998 3.9358 -5.18%
2021-05-05 0 4.250 4.220 4.250 4.160 4.330 17,500,000 72,405,250 4.1374 4.076 4.047 4.076 3.990 4.153 18,246,031 3.9683 0.71%
2021-05-04 0 4.220 4.140 4.220 4.010 4.240 1,905,000 7,884,730 4.1390 4.047 3.971 4.047 3.846 4.067 1,986,211 3.9697 5.24%
2021-05-03 0 4.010 3.980 4.010 3.980 4.080 1,674,000 6,699,500 4.0021 3.846 3.817 3.846 3.817 3.913 1,745,363 3.8385 0.25%
2021-04-30 0 4.000 3.970 4.000 3.920 4.000 1,862,000 7,371,830 3.9591 3.836 3.808 3.836 3.760 3.836 1,941,378 3.7972 1.78%
2021-04-29 0 3.930 3.930 3.950 3.930 4.030 1,969,000 7,834,840 3.9791 3.769 3.769 3.788 3.769 3.865 2,052,939 3.8164 -1.26%
2021-04-28 0 3.980 3.970 3.980 3.950 4.050 7,905,000 31,533,770 3.9891 3.817 3.808 3.817 3.788 3.884 8,241,993 3.8260 -0.25%
2021-04-27 0 3.990 3.990 4.000 3.970 4.090 1,828,000 7,363,980 4.0284 3.827 3.827 3.836 3.808 3.923 1,905,928 3.8637 -0.99%
2021-04-26 0 4.030 4.020 4.030 3.950 4.090 1,864,000 7,462,360 4.0034 3.865 3.856 3.865 3.788 3.923 1,943,463 3.8397 1.26%
2021-04-23 0 3.980 3.950 3.980 3.950 4.080 1,777,000 7,095,630 3.9930 3.817 3.788 3.817 3.788 3.913 1,852,754 3.8298 -0.50%
2021-04-22 0 4.000 3.980 4.000 3.940 4.150 1,772,000 7,109,150 4.0119 3.836 3.817 3.836 3.779 3.980 1,847,541 3.8479 -1.48%
2021-04-21 0 4.060 4.000 4.060 4.000 4.080 1,602,000 6,484,090 4.0475 3.894 3.836 3.894 3.836 3.913 1,670,294 3.8820 0.00%
2021-04-20 0 4.060 4.060 4.070 4.060 4.190 1,635,000 6,755,850 4.1320 3.894 3.894 3.904 3.894 4.019 1,704,701 3.9631 -3.33%
2021-04-19 0 4.200 4.180 4.200 4.090 4.360 1,901,000 7,863,050 4.1363 4.028 4.009 4.028 3.923 4.182 1,982,040 3.9671 3.70%
2021-04-16 0 4.050 4.050 4.150 4.050 4.290 18,580,000 78,454,530 4.2225 3.884 3.884 3.980 3.884 4.115 19,372,072 4.0499 -4.26%
2021-04-15 0 4.230 4.220 4.230 4.090 4.230 1,765,000 7,308,110 4.1406 4.057 4.047 4.057 3.923 4.057 1,840,243 3.9713 3.68%
2021-04-14 0 4.080 4.060 4.080 3.980 4.120 1,843,000 7,459,820 4.0477 3.913 3.894 3.913 3.817 3.952 1,921,568 3.8822 0.99%
2021-04-13 0 4.040 4.030 4.040 3.960 4.050 1,451,000 5,797,470 3.9955 3.875 3.865 3.875 3.798 3.884 1,512,857 3.8321 1.76%
2021-04-12 0 3.970 3.900 3.970 3.820 3.970 1,641,000 6,396,730 3.8981 3.808 3.741 3.808 3.664 3.808 1,710,956 3.7387 1.79%
2021-04-09 0 3.900 3.900 3.910 3.880 3.960 1,834,000 7,172,400 3.9108 3.741 3.741 3.750 3.721 3.798 1,912,184 3.7509 -1.76%
2021-04-08 0 3.970 3.950 3.980 3.880 3.970 1,967,000 7,700,240 3.9147 3.808 3.788 3.817 3.721 3.808 2,050,854 3.7547 1.28%
2021-04-07 0 3.920 3.920 3.940 3.920 4.070 1,693,000 6,705,650 3.9608 3.760 3.760 3.779 3.760 3.904 1,765,173 3.7989 -1.51%
2021-04-01 0 3.980 3.950 3.980 3.900 3.980 1,976,000 7,742,380 3.9182 3.817 3.788 3.817 3.741 3.817 2,060,238 3.7580 0.76%
2021-03-31 0 3.950 3.920 3.950 3.900 4.080 2,052,000 8,096,240 3.9455 3.788 3.760 3.788 3.741 3.913 2,139,477 3.7842 -2.23%
2021-03-30 0 4.040 4.040 4.050 4.040 4.150 1,538,000 6,305,190 4.0996 3.875 3.875 3.884 3.875 3.980 1,603,565 3.9320 -3.35%
2021-03-29 0 4.180 4.070 4.180 4.040 4.180 1,823,000 7,452,960 4.0883 4.009 3.904 4.009 3.875 4.009 1,900,715 3.9211 2.45%
2021-03-26 0 4.080 4.060 4.150 4.030 4.160 1,619,000 6,665,410 4.1170 3.913 3.894 3.980 3.865 3.990 1,688,019 3.9487 -2.63%
2021-03-25 0 4.190 4.060 4.190 4.070 4.200 1,698,000 6,979,320 4.1103 4.019 3.894 4.019 3.904 4.028 1,770,386 3.9423 1.95%
2021-03-24 0 4.110 4.040 4.190 4.010 4.180 1,705,000 6,961,810 4.0832 3.942 3.875 4.019 3.846 4.009 1,777,685 3.9162 0.74%
2021-03-23 0 4.080 4.080 4.190 3.970 4.190 1,672,000 6,768,640 4.0482 3.913 3.913 4.019 3.808 4.019 1,743,278 3.8827 1.75%
2021-03-22 0 4.010 3.990 4.100 3.990 4.100 1,725,000 6,944,200 4.0256 3.846 3.827 3.932 3.827 3.932 1,798,537 3.8610 -0.25%
2021-03-19 0 4.020 3.970 4.020 3.980 4.040 1,574,000 6,351,310 4.0351 3.856 3.808 3.856 3.817 3.875 1,641,100 3.8702 0.75%
2021-03-18 0 3.990 3.980 4.050 3.990 4.170 1,520,000 6,177,730 4.0643 3.827 3.817 3.884 3.827 4.000 1,584,798 3.8981 -1.72%
2021-03-17 0 4.060 3.990 4.060 3.990 4.080 1,594,000 6,452,630 4.0481 3.894 3.827 3.894 3.827 3.913 1,661,953 3.8826 1.25%
2021-03-16 0 4.010 3.950 4.040 3.950 4.150 1,627,000 6,476,850 3.9809 3.846 3.788 3.875 3.788 3.980 1,696,360 3.8181 0.25%
2021-03-15 0 4.000 4.000 4.010 3.980 4.190 1,778,000 7,168,500 4.0318 3.836 3.836 3.846 3.817 4.019 1,853,797 3.8669 -5.21%
2021-03-12 0 4.220 4.200 4.220 3.960 4.220 1,862,000 7,469,840 4.0117 4.047 4.028 4.047 3.798 4.047 1,941,378 3.8477 5.76%
2021-03-11 0 3.990 3.940 3.990 3.960 4.140 1,598,000 6,375,150 3.9895 3.827 3.779 3.827 3.798 3.971 1,666,123 3.8263 0.25%
2021-03-10 0 3.980 3.930 3.980 3.950 4.180 1,859,000 7,463,150 4.0146 3.817 3.769 3.817 3.788 4.009 1,938,250 3.8505 0.00%
2021-03-09 0 3.980 3.960 3.980 3.930 3.980 1,586,000 6,280,240 3.9598 3.817 3.798 3.817 3.769 3.817 1,653,612 3.7979 0.00%
2021-03-08 0 3.980 3.930 3.980 3.930 4.000 1,671,000 6,659,770 3.9855 3.817 3.769 3.817 3.769 3.836 1,742,235 3.8225 -0.25%
2021-03-05 0 3.990 3.960 3.990 3.940 4.020 1,566,000 6,257,120 3.9956 3.827 3.798 3.827 3.779 3.856 1,632,759 3.8322 -0.99%
2021-03-04 0 4.030 3.990 4.020 3.870 4.030 10,943,000 43,248,150 3.9521 3.865 3.827 3.856 3.712 3.865 11,409,504 3.7905 2.03%
2021-03-03 0 3.950 3.950 3.970 3.860 3.950 1,875,000 7,366,500 3.9288 3.788 3.788 3.808 3.702 3.788 1,954,932 3.7682 0.00%
2021-03-02 0 3.950 3.930 3.950 3.890 4.040 2,077,000 8,227,760 3.9614 3.788 3.769 3.788 3.731 3.875 2,165,543 3.7994 -2.23%
2021-03-01 0 4.040 3.970 4.040 3.930 4.060 1,751,000 7,038,490 4.0197 3.875 3.808 3.875 3.769 3.894 1,825,646 3.8553 2.80%
2021-02-26 0 3.930 3.930 3.940 3.930 4.040 1,813,000 7,208,380 3.9759 3.769 3.769 3.779 3.769 3.875 1,890,289 3.8134 -2.48%
2021-02-25 0 4.030 4.000 4.030 3.950 4.070 2,004,000 8,031,790 4.0079 3.865 3.836 3.865 3.788 3.904 2,089,431 3.8440 1.26%
2021-02-24 0 3.980 3.940 3.980 3.940 4.040 1,852,000 7,350,870 3.9692 3.817 3.779 3.817 3.779 3.875 1,930,951 3.8069 -0.50%
2021-02-23 0 4.000 3.980 4.010 3.940 4.010 1,665,000 6,617,120 3.9742 3.836 3.817 3.846 3.779 3.846 1,735,979 3.8118 1.01%
2021-02-22 0 3.960 3.940 3.960 3.910 4.030 1,691,000 6,744,380 3.9884 3.798 3.779 3.798 3.750 3.865 1,763,088 3.8253 -1.49%
2021-02-19 0 4.020 3.970 4.020 3.950 4.080 1,506,000 6,001,000 3.9847 3.856 3.808 3.856 3.788 3.913 1,570,201 3.8218 -0.25%
2021-02-18 0 4.030 4.010 4.030 3.980 4.080 1,695,000 6,831,890 4.0306 3.865 3.846 3.865 3.817 3.913 1,767,258 3.8658 -0.74%
2021-02-17 0 4.060 4.010 4.080 4.000 4.080 1,783,000 7,201,460 4.0390 3.894 3.846 3.913 3.836 3.913 1,859,010 3.8738 0.00%
2021-02-16 0 4.060 4.000 4.070 4.020 4.100 1,682,000 6,817,920 4.0535 3.894 3.836 3.904 3.856 3.932 1,753,704 3.8877 0.25%
2021-02-11 0 4.050 4.050 4.060 4.020 4.100 740,000 3,008,710 4.0658 3.884 3.884 3.894 3.856 3.932 771,546 3.8996 0.25%
2021-02-10 0 4.040 4.040 4.070 4.020 4.090 1,813,000 7,335,070 4.0458 3.875 3.875 3.904 3.856 3.923 1,890,289 3.8804 0.50%
2021-02-09 0 4.020 3.980 4.020 3.980 4.040 1,749,000 7,009,360 4.0076 3.856 3.817 3.856 3.817 3.875 1,823,560 3.8438 0.50%
2021-02-08 0 4.000 4.000 4.010 3.940 4.060 1,723,000 6,880,940 3.9936 3.836 3.836 3.846 3.779 3.894 1,796,452 3.8303 1.27%
2021-02-05 0 3.950 3.930 3.960 3.790 3.950 1,791,000 6,980,840 3.8977 3.788 3.769 3.798 3.635 3.788 1,867,351 3.7384 0.25%
2021-02-04 0 3.940 3.900 3.940 3.840 4.020 2,065,000 8,102,170 3.9236 3.779 3.741 3.779 3.683 3.856 2,153,032 3.7631 -1.99%
2021-02-03 0 4.020 3.960 4.020 3.990 4.070 1,579,000 6,377,270 4.0388 3.856 3.798 3.856 3.827 3.904 1,646,313 3.8737 -0.99%
2021-02-02 0 4.060 4.010 4.060 3.970 4.110 1,697,000 6,877,090 4.0525 3.894 3.846 3.894 3.808 3.942 1,769,344 3.8868 1.50%
2021-02-01 0 4.000 4.000 4.040 4.000 4.100 1,683,000 6,838,110 4.0630 3.836 3.836 3.875 3.836 3.932 1,754,747 3.8969 -1.23%
2021-01-29 0 4.050 4.050 4.090 4.030 4.170 1,750,000 7,147,070 4.0840 3.884 3.884 3.923 3.865 4.000 1,824,603 3.9171 -1.46%
2021-01-28 0 4.110 4.100 4.110 4.110 4.240 1,732,000 7,245,530 4.1833 3.942 3.932 3.942 3.942 4.067 1,805,836 4.0123 -3.97%
2021-01-27 0 4.280 4.240 4.280 4.200 4.290 17,429,000 73,460,770 4.2149 4.105 4.067 4.105 4.028 4.115 18,172,004 4.0425 1.66%
2021-01-26 0 4.210 4.210 4.280 4.180 4.280 12,229,000 51,635,880 4.2224 4.038 4.038 4.105 4.009 4.105 12,750,326 4.0498 -0.24%
2021-01-25 0 4.220 4.170 4.220 4.170 4.340 2,581,000 10,935,110 4.2368 4.047 4.000 4.047 4.000 4.163 2,691,029 4.0635 -2.31%
2021-01-22 0 4.320 4.270 4.320 4.200 4.360 1,633,000 7,006,690 4.2907 4.143 4.095 4.143 4.028 4.182 1,702,615 4.1153 3.85%
2021-01-21 0 4.160 4.160 4.230 4.160 4.350 1,935,000 8,289,320 4.2839 3.990 3.990 4.057 3.990 4.172 2,017,490 4.1087 -3.26%
2021-01-20 0 4.300 4.290 4.300 4.170 4.300 2,548,000 10,662,040 4.1845 4.124 4.115 4.124 4.000 4.124 2,656,622 4.0134 3.61%
2021-01-19 0 4.150 4.140 4.150 4.090 4.190 1,926,000 7,923,610 4.1140 3.980 3.971 3.980 3.923 4.019 2,008,106 3.9458 1.22%
2021-01-18 0 4.100 4.040 4.100 4.040 4.150 12,299,000 50,281,870 4.0883 3.932 3.875 3.932 3.875 3.980 12,823,310 3.9211 0.24%
2021-01-15 0 4.090 4.030 4.090 4.020 4.100 1,706,000 6,922,070 4.0575 3.923 3.865 3.923 3.856 3.932 1,778,727 3.8916 1.74%
2021-01-14 0 4.020 4.000 4.020 4.000 4.080 1,605,000 6,475,550 4.0346 3.856 3.836 3.856 3.836 3.913 1,673,422 3.8696 -2.19%
2021-01-13 0 4.110 4.060 4.110 4.030 4.110 1,678,000 6,808,870 4.0577 3.942 3.894 3.942 3.865 3.942 1,749,534 3.8918 2.49%
2021-01-12 0 4.010 4.010 4.040 4.010 4.140 1,864,000 7,552,750 4.0519 3.846 3.846 3.875 3.846 3.971 1,943,463 3.8862 -0.50%
2021-01-11 0 4.030 4.030 4.100 4.000 4.100 1,966,000 7,998,730 4.0685 3.865 3.865 3.932 3.836 3.932 2,049,811 3.9022 -0.74%
2021-01-08 0 4.060 4.050 4.060 3.980 4.060 1,729,000 6,940,700 4.0143 3.894 3.884 3.894 3.817 3.894 1,802,708 3.8502 1.50%
2021-01-07 0 4.000 4.000 4.030 4.000 4.080 8,519,000 34,555,480 4.0563 3.836 3.836 3.865 3.836 3.913 8,882,168 3.8904 -1.48%
2021-01-06 0 4.060 4.030 4.060 4.010 4.070 9,095,000 36,825,210 4.0490 3.894 3.865 3.894 3.846 3.904 9,482,723 3.8834 0.25%
2021-01-05 0 4.050 4.030 4.050 3.990 4.050 1,633,000 6,575,900 4.0269 3.884 3.865 3.884 3.827 3.884 1,702,615 3.8622 0.75%
2021-01-04 0 4.020 4.020 4.060 4.020 4.100 1,850,000 7,500,350 4.0542 3.856 3.856 3.894 3.856 3.932 1,928,866 3.8885 -1.95%
2020-12-31 0 4.100 4.090 4.100 4.060 4.110 768,000 3,154,300 4.1072 3.932 3.923 3.932 3.894 3.942 800,740 3.9392 -0.24%
2020-12-30 0 4.110 4.060 4.110 4.040 4.120 2,007,000 8,196,850 4.0841 3.942 3.894 3.942 3.875 3.952 2,092,559 3.9171 1.48%
2020-12-29 0 4.050 4.010 4.050 3.990 4.080 21,812,000 88,932,900 4.0772 3.884 3.846 3.884 3.827 3.913 22,741,853 3.9105 -0.74%
2020-12-28 0 4.080 4.020 4.080 4.010 4.080 1,676,000 6,753,730 4.0297 3.913 3.856 3.913 3.846 3.913 1,747,448 3.8649 0.49%
2020-12-24 0 4.060 4.020 4.060 4.030 4.070 780,000 3,162,170 4.0541 3.894 3.856 3.894 3.865 3.904 813,252 3.8883 -0.25%
2020-12-23 0 4.070 4.040 4.080 4.040 4.110 1,973,000 8,055,920 4.0831 3.904 3.875 3.913 3.875 3.942 2,057,110 3.9161 0.00%
2020-12-22 0 4.070 4.050 4.070 4.050 4.110 1,784,000 7,289,870 4.0863 3.904 3.884 3.904 3.884 3.942 1,860,053 3.9192 -0.25%
2020-12-21 0 4.080 4.060 4.090 4.060 4.100 1,620,000 6,624,300 4.0891 3.913 3.894 3.923 3.894 3.932 1,689,061 3.9219 0.00%
2020-12-18 0 4.080 4.040 4.080 4.020 4.110 1,853,619 7,529,776 4.0622 3.913 3.875 3.913 3.856 3.942 1,932,639 3.8961 1.24%
2020-12-17 0 4.030 4.020 4.080 4.030 4.140 9,311,000 38,035,600 4.0850 3.865 3.856 3.913 3.865 3.971 9,707,931 3.9180 -1.47%
2020-12-16 0 4.090 4.050 4.090 4.050 4.140 1,825,000 7,471,030 4.0937 3.923 3.884 3.923 3.884 3.971 1,902,800 3.9263 -1.21%
2020-12-15 0 4.140 4.060 4.140 4.070 4.140 1,610,000 6,608,500 4.1047 3.971 3.894 3.971 3.904 3.971 1,678,635 3.9368 0.98%
2020-12-14 0 4.100 4.090 4.160 4.060 4.140 1,914,000 7,831,410 4.0916 3.932 3.923 3.990 3.894 3.971 1,995,594 3.9243 -0.24%
2020-12-11 0 4.110 4.060 4.110 4.030 4.120 1,840,000 7,496,300 4.0741 3.942 3.894 3.942 3.865 3.952 1,918,440 3.9075 1.48%
2020-12-10 0 4.050 4.030 4.070 4.030 4.090 1,637,000 6,633,730 4.0524 3.884 3.865 3.904 3.865 3.923 1,706,786 3.8867 0.25%
2020-12-09 0 4.040 4.040 4.090 4.040 4.150 6,112,000 24,977,560 4.0866 3.875 3.875 3.923 3.875 3.980 6,372,557 3.9196 -1.22%
2020-12-08 0 4.090 4.050 4.090 4.000 4.130 1,827,000 7,433,670 4.0688 3.923 3.884 3.923 3.836 3.961 1,904,886 3.9024 -0.24%
2020-12-07 0 4.100 4.090 4.100 4.040 4.160 1,712,000 6,969,270 4.0708 3.932 3.923 3.932 3.875 3.990 1,784,983 3.9044 1.74%
2020-12-04 0 4.030 4.030 4.080 4.010 4.180 7,663,000 31,155,130 4.0657 3.865 3.865 3.913 3.846 4.009 7,989,676 3.8994 -2.66%
2020-12-03 0 4.140 4.120 4.140 4.050 4.140 1,632,000 6,647,230 4.0731 3.971 3.952 3.971 3.884 3.971 1,701,573 3.9065 2.22%
2020-12-02 0 4.050 4.020 4.090 4.030 4.150 17,220,000 70,864,640 4.1153 3.884 3.856 3.923 3.865 3.980 17,954,094 3.9470 -1.70%
2020-12-01 0 4.120 4.090 4.120 4.080 4.160 1,753,000 7,192,980 4.1032 3.952 3.923 3.952 3.913 3.990 1,827,731 3.9355 -0.96%
2020-11-30 0 4.160 4.140 4.170 4.110 4.200 1,618,000 6,732,070 4.1607 3.990 3.971 4.000 3.942 4.028 1,686,976 3.9906 0.97%
2020-11-27 0 4.120 4.120 4.160 4.120 4.300 19,899,000 83,170,180 4.1796 3.952 3.952 3.990 3.952 4.124 20,747,301 4.0087 -2.83%
2020-11-26 0 4.240 4.220 4.290 4.120 4.250 12,571,000 52,553,350 4.1805 4.067 4.047 4.115 3.952 4.076 13,106,906 4.0096 1.19%
2020-11-25 0 4.190 4.180 4.200 4.080 4.200 3,159,000 13,098,360 4.1464 4.019 4.009 4.028 3.913 4.028 3,293,669 3.9768 0.96%
2020-11-24 0 4.150 4.110 4.150 4.120 4.180 1,601,000 6,659,340 4.1595 3.980 3.942 3.980 3.952 4.009 1,669,251 3.9894 -0.24%
2020-11-23 0 4.160 4.120 4.170 4.090 4.200 1,738,000 7,180,390 4.1314 3.990 3.952 4.000 3.923 4.028 1,812,092 3.9625 1.22%
2020-11-20 0 4.110 4.110 4.160 4.100 4.200 1,657,000 6,858,400 4.1390 3.942 3.942 3.990 3.932 4.028 1,727,638 3.9698 -1.67%
2020-11-19 0 4.180 4.120 4.180 4.090 4.200 4,880,000 20,361,880 4.1725 4.009 3.952 4.009 3.923 4.028 5,088,036 4.0019 0.00%
2020-11-18 0 4.180 4.180 4.210 4.150 4.260 3,581,000 15,031,440 4.1976 4.009 4.009 4.038 3.980 4.086 3,733,659 4.0259 -0.24%
2020-11-17 0 4.190 4.190 4.220 4.140 4.220 2,815,000 11,776,070 4.1833 4.019 4.019 4.047 3.971 4.047 2,935,004 4.0123 0.96%
2020-11-16 0 4.150 4.150 4.250 4.120 4.290 3,328,000 13,927,530 4.1850 3.980 3.980 4.076 3.952 4.115 3,469,874 4.0138 -0.48%
2020-11-13 0 4.170 4.090 4.170 4.050 4.190 1,893,000 7,802,010 4.1215 4.000 3.923 4.000 3.884 4.019 1,973,699 3.9530 0.97%
2020-11-12 0 4.130 4.130 4.200 4.130 4.200 1,842,702 7,674,234 4.1647 3.961 3.961 4.028 3.961 4.028 1,921,257 3.9944 -1.20%
2020-11-11 0 4.180 4.180 4.210 4.160 4.240 1,576,000 6,621,030 4.2012 4.009 4.009 4.038 3.990 4.067 1,643,185 4.0294 0.00%
2020-11-10 0 4.180 4.170 4.230 4.160 4.240 1,821,000 7,681,950 4.2185 4.009 4.000 4.057 3.990 4.067 1,898,630 4.0460 0.00%
2020-11-09 0 4.180 4.180 4.210 4.160 4.240 1,687,000 7,080,900 4.1973 4.009 4.009 4.038 3.990 4.067 1,758,917 4.0257 -0.24%
2020-11-06 0 4.190 4.190 4.240 4.150 4.270 1,492,000 6,333,260 4.2448 4.019 4.019 4.067 3.980 4.095 1,555,604 4.0713 -0.48%
2020-11-05 0 4.210 4.180 4.210 3.880 4.350 1,935,000 7,945,760 4.1063 4.038 4.009 4.038 3.721 4.172 2,017,490 3.9384 -2.09%
2020-11-04 0 4.300 4.300 4.310 4.160 4.370 1,719,000 7,276,771 4.2331 4.124 4.124 4.134 3.990 4.191 1,792,282 4.0601 3.61%
2020-11-03 0 4.150 4.130 4.150 4.070 4.250 1,715,000 7,132,620 4.1590 3.980 3.961 3.980 3.904 4.076 1,788,111 3.9889 0.97%
2020-11-02 0 4.110 4.110 4.130 4.090 4.180 1,587,000 6,587,990 4.1512 3.942 3.942 3.961 3.923 4.009 1,654,654 3.9815 -1.44%
2020-10-30 0 4.170 4.130 4.190 4.130 4.300 1,824,000 7,674,860 4.2077 4.000 3.961 4.019 3.961 4.124 1,901,758 4.0357 -2.57%
2020-10-29 0 4.280 4.220 4.290 4.240 4.300 3,516,000 15,022,280 4.2725 4.105 4.047 4.115 4.067 4.124 3,665,888 4.0979 0.00%
2020-10-28 0 4.280 4.270 4.290 4.250 4.380 13,283,000 55,263,530 4.1605 4.105 4.095 4.115 4.076 4.201 13,849,259 3.9904 -2.28%
2020-10-27 0 4.380 4.270 4.380 4.270 4.420 2,405,000 10,375,960 4.3143 4.201 4.095 4.201 4.095 4.239 2,507,526 4.1379 1.86%
2020-10-23 0 4.300 4.300 4.360 4.280 4.530 1,696,000 7,431,720 4.3819 4.124 4.124 4.182 4.105 4.345 1,768,301 4.2027 -2.71%
2020-10-22 0 4.420 4.370 4.420 4.190 4.550 4,354,000 18,955,315 4.3535 4.239 4.191 4.239 4.019 4.364 4,539,612 4.1755 4.25%
2020-10-21 0 4.240 4.220 4.240 4.230 4.320 1,649,000 7,016,975 4.2553 4.067 4.047 4.067 4.057 4.143 1,719,297 4.0813 -1.40%
2020-10-20 0 4.300 4.220 4.300 4.180 4.310 1,517,000 6,481,020 4.2723 4.124 4.047 4.124 4.009 4.134 1,581,670 4.0976 1.65%
2020-10-19 0 4.230 4.230 4.270 4.220 4.310 2,132,000 9,107,160 4.2717 4.057 4.057 4.095 4.047 4.134 2,222,888 4.0970 -0.24%
2020-10-16 0 4.240 4.230 4.240 4.140 4.250 1,971,000 8,263,010 4.1923 4.067 4.057 4.067 3.971 4.076 2,055,024 4.0209 2.17%
2020-10-15 0 4.150 4.060 4.150 4.060 4.150 1,751,000 7,209,120 4.1171 3.980 3.894 3.980 3.894 3.980 1,825,646 3.9488 1.47%
2020-10-14 0 4.090 4.100 4.110 4.010 4.110 1,847,000 7,520,000 4.0715 3.923 3.932 3.942 3.846 3.942 1,925,738 3.9050 0.00%
2020-10-12 0 4.090 4.060 4.090 4.050 4.130 1,545,000 6,330,700 4.0975 3.923 3.894 3.923 3.884 3.961 1,610,864 3.9300 1.24%
2020-10-09 0 4.040 4.040 4.090 4.030 4.100 2,088,000 8,509,780 4.0756 3.875 3.875 3.923 3.865 3.932 2,177,012 3.9089 0.00%
2020-10-08 0 4.040 4.030 4.080 4.010 4.090 2,510,000 10,158,440 4.0472 3.875 3.865 3.913 3.846 3.923 2,617,002 3.8817 -0.25%
2020-10-07 0 4.050 4.000 4.050 4.000 4.050 1,985,000 8,000,430 4.0304 3.884 3.836 3.884 3.836 3.884 2,069,621 3.8656 0.25%
2020-10-06 0 4.040 4.000 4.040 3.980 4.050 1,662,000 6,694,460 4.0280 3.875 3.836 3.875 3.817 3.884 1,732,852 3.8633 1.76%
2020-10-05 0 3.970 3.950 3.970 3.930 4.010 2,481,000 9,911,250 3.9949 3.808 3.788 3.808 3.769 3.846 2,586,766 3.8315 -0.75%
2020-09-30 0 4.000 3.970 4.000 3.980 4.040 1,649,000 6,618,400 4.0136 3.836 3.808 3.836 3.817 3.875 1,719,297 3.8495 0.76%
2020-09-29 0 3.970 3.970 3.990 3.950 4.040 2,756,000 11,033,260 4.0034 3.808 3.808 3.827 3.788 3.875 2,873,489 3.8397 -0.75%
2020-09-28 0 4.000 3.980 4.000 3.970 4.030 1,883,000 7,551,830 4.0105 3.836 3.817 3.836 3.808 3.865 1,963,273 3.8466 1.27%
2020-09-25 0 3.950 3.950 3.980 3.930 3.990 1,836,000 7,272,790 3.9612 3.788 3.788 3.817 3.769 3.827 1,914,269 3.7993 0.00%
2020-09-24 0 3.950 3.940 3.960 3.920 4.030 2,063,000 8,176,080 3.9632 3.788 3.779 3.798 3.760 3.865 2,150,946 3.8012 -0.75%
2020-09-23 0 3.980 3.980 4.000 3.950 4.030 1,796,000 7,159,310 3.9863 3.817 3.817 3.836 3.788 3.865 1,872,564 3.8233 0.00%
2020-09-22 0 3.980 3.960 3.980 3.940 4.020 1,842,000 7,310,570 3.9688 3.817 3.798 3.817 3.779 3.856 1,920,525 3.8065 -1.24%
2020-09-21 0 4.030 4.010 4.030 3.990 4.060 1,950,000 7,823,000 4.0118 3.865 3.846 3.865 3.827 3.894 2,033,129 3.8478 -0.25%
2020-09-18 0 4.040 4.020 4.040 3.970 4.040 1,749,000 7,018,860 4.0131 3.875 3.856 3.875 3.808 3.875 1,823,560 3.8490 1.76%
2020-09-17 0 3.970 3.970 4.000 3.970 4.040 1,616,000 6,463,490 3.9997 3.808 3.808 3.836 3.808 3.875 1,684,891 3.8361 -0.50%
2020-09-16 0 3.990 3.990 4.000 3.980 4.050 2,265,000 9,090,890 4.0136 3.827 3.827 3.836 3.817 3.884 2,361,558 3.8495 -0.25%
2020-09-15 0 4.000 3.970 4.000 3.960 4.030 1,839,000 7,345,860 3.9945 3.836 3.808 3.836 3.798 3.865 1,917,397 3.8312 0.25%
2020-09-14 0 3.990 3.970 3.990 3.970 4.070 1,686,000 6,736,370 3.9955 3.827 3.808 3.827 3.808 3.904 1,757,875 3.8321 0.76%
2020-09-11 0 3.960 3.960 4.000 3.950 4.050 1,876,000 7,451,810 3.9722 3.798 3.798 3.836 3.788 3.884 1,955,974 3.8098 0.25%
2020-09-10 0 3.950 3.950 3.960 3.940 4.060 1,742,000 6,941,750 3.9849 3.788 3.788 3.798 3.779 3.894 1,816,262 3.8220 -0.50%
2020-09-09 0 3.970 3.960 3.970 3.940 4.030 1,693,000 6,720,290 3.9695 3.808 3.798 3.808 3.779 3.865 1,765,173 3.8072 -0.50%
2020-09-08 0 3.990 3.980 3.990 3.950 4.090 2,295,000 9,166,500 3.9941 3.827 3.817 3.827 3.788 3.923 2,392,837 3.8308 0.00%
2020-09-07 0 3.990 3.990 4.030 3.970 4.080 2,545,000 10,232,870 4.0208 3.827 3.827 3.865 3.808 3.913 2,653,494 3.8564 -0.25%
2020-09-04 0 4.000 4.000 4.010 3.980 4.080 2,121,000 8,501,060 4.0080 3.836 3.836 3.846 3.817 3.913 2,211,419 3.8442 -0.50%
2020-09-03 0 4.020 4.020 4.030 4.010 4.090 1,637,000 6,627,290 4.0484 3.856 3.856 3.865 3.846 3.923 1,706,786 3.8829 -0.99%
2020-09-02 0 4.060 4.030 4.060 3.990 4.100 2,229,000 9,009,500 4.0419 3.894 3.865 3.894 3.827 3.932 2,324,023 3.8767 1.00%
2020-09-01 0 4.020 4.020 4.050 4.020 4.080 2,082,000 8,423,300 4.0458 3.856 3.856 3.884 3.856 3.913 2,170,756 3.8804 -0.74%
2020-08-31 0 4.050 4.030 4.050 4.040 4.100 1,787,000 7,274,120 4.0706 3.884 3.865 3.884 3.875 3.932 1,863,180 3.9041 0.25%
2020-08-28 0 4.040 4.040 4.060 4.030 4.100 1,996,000 8,101,710 4.0590 3.875 3.875 3.894 3.865 3.932 2,081,090 3.8930 0.75%
2020-08-27 0 4.010 4.010 4.040 4.010 4.070 1,715,000 6,923,390 4.0370 3.846 3.846 3.875 3.846 3.904 1,788,111 3.8719 -0.25%
2020-08-26 0 4.020 4.020 4.030 4.010 4.070 1,521,000 6,127,040 4.0283 3.856 3.856 3.865 3.846 3.904 1,585,841 3.8636 -0.50%
2020-08-25 0 4.040 4.020 4.040 4.000 4.100 1,962,000 7,962,260 4.0582 3.875 3.856 3.875 3.836 3.932 2,045,641 3.8923 -0.74%
2020-08-24 0 4.070 4.060 4.080 4.020 4.140 6,753,000 27,704,030 4.1025 3.904 3.894 3.913 3.856 3.971 7,040,883 3.9347 -0.97%
2020-08-21 0 4.110 4.080 4.110 4.050 4.110 1,885,000 7,703,280 4.0866 3.942 3.913 3.942 3.884 3.942 1,965,358 3.9195 0.24%
2020-08-20 0 4.100 4.080 4.100 4.070 4.100 1,899,000 7,770,500 4.0919 3.932 3.913 3.932 3.904 3.932 1,979,955 3.9246 0.49%
2020-08-19 0 4.080 4.050 4.110 4.050 4.110 968,000 3,956,810 4.0876 3.913 3.884 3.942 3.884 3.942 1,009,266 3.9205 -0.24%
2020-08-18 0 4.090 4.040 4.090 4.000 4.140 1,961,000 8,031,190 4.0955 3.923 3.875 3.923 3.836 3.971 2,044,598 3.9280 -0.49%
2020-08-17 0 4.110 4.080 4.110 4.080 4.120 2,133,000 8,742,180 4.0985 3.942 3.913 3.942 3.913 3.952 2,223,930 3.9310 0.49%
2020-08-14 0 4.090 4.080 4.090 4.040 4.090 1,703,000 6,932,390 4.0707 3.923 3.913 3.923 3.875 3.923 1,775,599 3.9043 0.74%
2020-08-13 0 4.060 4.050 4.060 4.050 4.100 1,680,000 6,844,300 4.0740 3.894 3.884 3.894 3.884 3.932 1,751,619 3.9074 0.00%
2020-08-12 0 4.060 4.040 4.060 4.000 4.100 2,001,000 8,108,490 4.0522 3.894 3.875 3.894 3.836 3.932 2,086,303 3.8865 0.00%
2020-08-11 0 4.060 4.040 4.060 4.020 4.080 1,865,000 7,571,760 4.0599 3.894 3.875 3.894 3.856 3.913 1,944,506 3.8939 0.25%
2020-08-10 0 4.050 4.040 4.050 4.030 4.100 1,607,000 6,517,370 4.0556 3.884 3.875 3.884 3.865 3.932 1,675,507 3.8898 -0.49%
2020-08-07 0 4.070 4.060 4.070 3.990 4.090 1,664,000 6,738,870 4.0498 3.904 3.894 3.904 3.827 3.923 1,734,937 3.8842 1.50%
2020-08-06 0 4.010 4.010 4.020 3.980 4.110 2,969,000 11,918,210 4.0142 3.846 3.846 3.856 3.817 3.942 3,095,569 3.8501 -0.99%
2020-08-05 0 4.050 4.040 4.050 4.020 4.120 1,877,000 7,604,700 4.0515 3.884 3.875 3.884 3.856 3.952 1,957,017 3.8859 -0.98%
2020-08-04 0 4.090 4.080 4.100 4.050 4.140 2,010,000 8,245,790 4.1024 3.923 3.913 3.932 3.884 3.971 2,095,687 3.9346 0.49%
2020-08-03 0 4.070 4.060 4.070 4.030 4.110 1,982,000 8,041,420 4.0572 3.904 3.894 3.904 3.865 3.942 2,066,493 3.8913 0.25%
2020-07-31 0 4.060 4.060 4.100 3.980 4.110 1,829,000 7,367,740 4.0283 3.894 3.894 3.932 3.817 3.942 1,906,971 3.8636 0.00%
2020-07-30 0 4.060 4.040 4.060 4.020 4.140 1,759,000 7,161,795 4.0715 3.894 3.875 3.894 3.856 3.971 1,833,987 3.9050 -1.46%
2020-07-29 0 4.120 4.090 4.120 4.080 4.130 1,591,000 6,534,290 4.1070 3.952 3.923 3.952 3.913 3.961 1,658,825 3.9391 1.73%
2020-07-28 0 4.050 4.050 4.100 4.030 4.090 4,944,000 20,038,640 4.0531 3.884 3.884 3.932 3.865 3.923 5,154,764 3.8874 0.00%
2020-07-27 0 4.050 4.030 4.050 4.040 4.110 1,648,000 6,704,140 4.0680 3.884 3.865 3.884 3.875 3.942 1,718,255 3.9017 1.00%
2020-07-24 0 4.010 4.010 4.030 4.010 4.100 4,774,000 19,371,120 4.0576 3.846 3.846 3.865 3.846 3.932 4,977,517 3.8917 -1.72%
2020-07-23 0 4.080 4.080 4.090 4.080 4.140 1,885,000 7,778,920 4.1267 3.913 3.913 3.923 3.913 3.971 1,965,358 3.9580 -0.97%
2020-07-22 0 4.120 4.100 4.120 4.070 4.150 3,303,000 13,583,070 4.1123 3.952 3.932 3.952 3.904 3.980 3,443,808 3.9442 0.98%
2020-07-21 0 4.080 4.070 4.080 4.060 4.150 2,097,000 8,567,900 4.0858 3.913 3.904 3.913 3.894 3.980 2,186,396 3.9187 0.00%
2020-07-20 0 4.080 4.070 4.080 4.070 4.170 1,738,000 7,150,700 4.1143 3.913 3.904 3.913 3.904 4.000 1,812,092 3.9461 0.74%
2020-07-17 0 4.050 4.030 4.040 4.030 4.110 4,635,000 18,800,310 4.0562 3.884 3.865 3.875 3.865 3.942 4,832,592 3.8903 -0.25%
2020-07-16 0 4.060 4.060 4.070 4.050 4.140 2,006,000 8,188,555 4.0820 3.894 3.894 3.904 3.884 3.971 2,091,516 3.9151 -0.98%
2020-07-15 0 4.100 4.070 4.100 4.060 4.120 1,706,000 6,998,010 4.1020 3.932 3.904 3.932 3.894 3.952 1,778,727 3.9343 0.49%
2020-07-14 0 4.080 4.070 4.080 4.070 4.160 8,936,000 36,710,030 4.1081 3.913 3.904 3.913 3.904 3.990 9,316,945 3.9401 -0.97%
2020-07-13 0 4.120 4.100 4.120 4.090 4.200 2,352,000 9,699,990 4.1241 3.952 3.932 3.952 3.923 4.028 2,452,267 3.9555 -1.44%
2020-07-10 0 4.180 4.150 4.180 4.130 4.200 1,879,000 7,841,070 4.1730 4.009 3.980 4.009 3.961 4.028 1,959,102 4.0024 0.48%
2020-07-09 0 4.160 4.150 4.160 4.100 4.170 1,671,000 6,933,300 4.1492 3.990 3.980 3.990 3.932 4.000 1,742,235 3.9795 0.24%
2020-07-08 0 4.150 4.110 4.150 4.110 4.190 9,144,000 37,574,940 4.1092 3.980 3.942 3.980 3.942 4.019 9,533,812 3.9412 -0.24%
2020-07-07 0 4.160 4.120 4.160 4.110 4.190 1,798,000 7,458,090 4.1480 3.990 3.952 3.990 3.942 4.019 1,874,649 3.9784 0.24%
2020-07-06 0 4.150 4.150 4.170 4.080 4.220 2,439,000 10,066,170 4.1272 3.980 3.980 4.000 3.913 4.047 2,542,975 3.9584 0.73%
2020-07-03 0 4.120 4.120 4.140 4.110 4.230 1,970,000 8,205,570 4.1653 3.952 3.952 3.971 3.942 4.057 2,053,982 3.9950 -1.90%
2020-07-02 0 4.200 4.150 4.190 4.160 4.260 1,561,000 6,547,400 4.1944 4.028 3.980 4.019 3.990 4.086 1,627,546 4.0229 1.45%
2020-06-30 0 4.140 4.090 4.140 4.100 4.200 2,084,000 8,631,110 4.1416 3.971 3.923 3.971 3.932 4.028 2,172,842 3.9723 -0.72%
2020-06-29 0 4.170 4.140 4.170 4.100 4.210 5,071,000 21,206,690 4.1820 4.000 3.971 4.000 3.932 4.038 5,287,178 4.0110 -0.95%
2020-06-26 0 4.210 4.170 4.210 4.110 4.230 2,466,000 10,295,140 4.1748 4.038 4.000 4.038 3.942 4.057 2,571,126 4.0041 0.96%
2020-06-24 0 4.170 4.130 4.170 4.130 4.270 1,964,000 8,225,560 4.1882 4.000 3.961 4.000 3.961 4.095 2,047,726 4.0169 -0.71%
2020-06-23 0 4.200 4.170 4.210 4.160 4.360 1,712,000 7,235,380 4.2263 4.028 4.000 4.038 3.990 4.182 1,784,983 4.0535 -2.55%
2020-06-22 0 4.310 4.260 4.310 4.210 4.340 1,744,000 7,437,030 4.2644 4.134 4.086 4.134 4.038 4.163 1,818,347 4.0900 1.17%
2020-06-19 0 4.260 4.250 4.260 4.250 4.360 6,428,000 27,544,170 4.2850 4.086 4.076 4.086 4.076 4.182 6,702,028 4.1098 -1.16%
2020-06-18 0 4.310 4.260 4.280 4.200 4.330 2,004,000 8,572,540 4.2777 4.134 4.086 4.105 4.028 4.153 2,089,431 4.1028 0.94%
2020-06-17 0 4.270 4.220 4.270 4.070 4.290 2,491,000 10,521,490 4.2238 4.095 4.047 4.095 3.904 4.115 2,597,192 4.0511 3.64%
2020-06-16 0 4.120 4.120 4.150 4.110 4.230 2,060,000 8,569,820 4.1601 3.952 3.952 3.980 3.942 4.057 2,147,818 3.9900 0.49%
2020-06-15 0 4.100 4.070 4.100 4.020 4.240 2,079,000 8,601,470 4.1373 3.932 3.904 3.932 3.856 4.067 2,167,628 3.9681 2.54%
2020-06-12 0 4.140 4.100 4.140 4.020 4.140 1,878,000 7,721,320 4.1115 3.835 3.798 3.835 3.724 3.835 2,027,403 3.8085 1.72%
2020-06-11 0 4.070 4.050 4.090 4.050 4.160 1,589,000 6,547,160 4.1203 3.770 3.752 3.789 3.752 3.853 1,715,412 3.8167 0.25%
2020-06-10 0 4.060 4.060 4.090 4.050 4.180 5,672,000 23,525,490 4.1477 3.761 3.761 3.789 3.752 3.872 6,123,231 3.8420 -2.64%
2020-06-09 0 4.170 4.170 4.200 4.170 4.290 5,600,000 23,795,480 4.2492 3.863 3.863 3.890 3.863 3.974 6,045,504 3.9361 -0.24%
2020-06-08 0 4.180 4.170 4.180 4.110 4.200 6,306,000 26,346,680 4.1780 3.872 3.863 3.872 3.807 3.890 6,807,669 3.8701 0.72%
2020-06-05 0 4.150 4.140 4.150 4.090 4.180 3,812,000 15,879,700 4.1657 3.844 3.835 3.844 3.789 3.872 4,115,261 3.8587 1.22%
2020-06-04 0 4.100 4.070 4.100 4.070 4.180 5,885,000 24,501,300 4.1633 3.798 3.770 3.798 3.770 3.872 6,353,177 3.8565 -0.49%
2020-06-03 0 4.120 4.120 4.130 4.080 4.150 1,530,000 6,303,160 4.1197 3.816 3.816 3.826 3.779 3.844 1,651,718 3.8161 0.00%
2020-06-02 0 4.120 4.090 4.100 4.070 4.160 10,968,000 44,638,260 4.0699 3.816 3.789 3.798 3.770 3.853 11,840,551 3.7699 0.98%
2020-06-01 0 4.080 4.070 4.080 4.010 4.080 2,193,000 8,878,010 4.0483 3.779 3.770 3.779 3.714 3.779 2,367,462 3.7500 2.26%
2020-05-29 0 3.990 3.990 4.010 3.980 4.080 1,747,000 7,055,370 4.0386 3.696 3.696 3.714 3.687 3.779 1,885,981 3.7410 -0.75%
2020-05-28 0 4.020 4.020 4.050 4.020 4.130 2,079,000 8,444,720 4.0619 3.724 3.724 3.752 3.724 3.826 2,244,393 3.7626 -0.50%
2020-05-27 0 4.040 4.040 4.080 4.040 4.160 2,379,000 9,685,110 4.0711 3.742 3.742 3.779 3.742 3.853 2,568,259 3.7711 -1.70%
2020-05-26 0 4.110 4.110 4.120 4.070 4.190 1,927,000 7,894,360 4.0967 3.807 3.807 3.816 3.770 3.881 2,080,301 3.7948 0.24%
2020-05-25 0 4.100 4.100 4.120 4.020 4.160 1,710,000 6,997,910 4.0923 3.798 3.798 3.816 3.724 3.853 1,846,038 3.7908 0.00%
2020-05-22 0 4.100 4.060 4.100 4.070 4.180 2,143,000 8,862,930 4.1358 3.798 3.761 3.798 3.770 3.872 2,313,485 3.8310 -2.38%
2020-05-21 0 4.200 4.160 4.200 4.120 4.200 2,376,000 9,929,741 4.1792 3.890 3.853 3.890 3.816 3.890 2,565,021 3.8712 1.20%
2020-05-20 0 4.150 4.120 4.150 4.120 4.190 2,708,000 11,304,060 4.1743 3.844 3.816 3.844 3.816 3.881 2,923,433 3.8667 -0.95%
2020-05-19 0 4.190 4.150 4.190 4.130 4.240 3,921,000 16,397,690 4.1820 3.881 3.844 3.881 3.826 3.928 4,232,932 3.8738 2.70%
2020-05-18 0 4.080 4.080 4.100 4.060 4.180 2,985,000 12,327,760 4.1299 3.779 3.779 3.798 3.761 3.872 3,222,469 3.8256 -0.24%
2020-05-15 0 4.090 4.090 4.120 4.090 4.220 2,548,000 10,505,960 4.1232 3.789 3.789 3.816 3.789 3.909 2,750,704 3.8194 -1.21%
2020-05-14 0 4.140 4.120 4.140 4.100 4.180 2,109,000 8,735,760 4.1421 3.835 3.816 3.835 3.798 3.872 2,276,780 3.8369 1.22%
2020-05-13 0 4.090 4.090 4.110 4.080 4.150 2,301,000 9,491,960 4.1251 3.789 3.789 3.807 3.779 3.844 2,484,054 3.8212 -0.24%
2020-05-12 0 4.100 4.100 4.130 4.090 4.180 5,259,000 21,945,011 4.1728 3.798 3.798 3.826 3.789 3.872 5,677,376 3.8653 -0.49%
2020-05-11 0 4.120 4.120 4.140 4.120 4.190 3,313,000 13,838,590 4.1771 3.816 3.816 3.835 3.816 3.881 3,576,563 3.8692 0.00%
2020-05-08 0 4.120 4.120 4.150 4.090 4.180 2,318,000 9,558,560 4.1236 3.816 3.816 3.844 3.789 3.872 2,502,407 3.8197 0.24%
2020-05-07 0 4.110 4.100 4.120 4.100 4.180 9,162,000 38,215,250 4.1711 3.807 3.798 3.816 3.798 3.872 9,890,876 3.8637 -0.72%
2020-05-06 0 4.140 4.120 4.150 4.130 4.190 9,793,000 40,997,160 4.1864 3.835 3.816 3.844 3.826 3.881 10,572,074 3.8779 0.24%
2020-05-05 0 4.130 4.110 4.130 4.080 4.250 2,085,000 8,662,790 4.1548 3.826 3.807 3.826 3.779 3.937 2,250,871 3.8486 0.73%
2020-05-04 0 4.100 4.100 4.120 4.090 4.130 2,210,000 9,099,850 4.1176 3.798 3.798 3.816 3.789 3.826 2,385,815 3.8141 -0.73%
2020-04-29 0 4.130 4.120 4.160 4.120 4.200 1,982,000 8,265,140 4.1701 3.826 3.816 3.853 3.816 3.890 2,139,676 3.8628 -1.20%
2020-04-28 0 4.180 4.160 4.180 4.100 4.230 2,016,000 8,352,600 4.1432 3.872 3.853 3.872 3.798 3.918 2,176,381 3.8378 -0.24%
2020-04-27 0 4.190 4.150 4.190 4.100 4.260 10,352,000 43,373,900 4.1899 3.881 3.844 3.881 3.798 3.946 11,175,545 3.8811 -0.24%
2020-04-24 0 4.200 4.200 4.210 4.130 4.290 1,943,000 8,133,190 4.1859 3.890 3.890 3.900 3.826 3.974 2,097,574 3.8774 0.00%
2020-04-23 0 4.200 4.150 4.220 4.120 4.240 1,920,000 8,023,200 4.1788 3.890 3.844 3.909 3.816 3.928 2,072,744 3.8708 1.45%
2020-04-22 0 4.140 4.140 4.150 4.090 4.210 1,943,000 8,077,920 4.1574 3.835 3.835 3.844 3.789 3.900 2,097,574 3.8511 0.49%
2020-04-21 0 4.120 4.070 4.140 4.030 4.190 2,077,000 8,532,710 4.1082 3.816 3.770 3.835 3.733 3.881 2,242,234 3.8055 -0.48%
2020-04-20 0 4.140 4.140 4.150 4.090 4.270 1,930,000 8,034,070 4.1627 3.835 3.835 3.844 3.789 3.955 2,083,540 3.8560 -0.96%
2020-04-17 0 4.180 4.190 4.210 4.090 4.220 1,917,000 8,033,680 4.1908 3.872 3.881 3.900 3.789 3.909 2,069,505 3.8819 1.95%
2020-04-16 0 4.100 4.060 4.100 4.030 4.150 1,968,000 8,002,460 4.0663 3.798 3.761 3.798 3.733 3.844 2,124,563 3.7666 -1.20%
2020-04-15 0 4.150 4.130 4.160 4.070 4.200 1,916,000 8,000,580 4.1757 3.844 3.826 3.853 3.770 3.890 2,068,426 3.8680 -0.72%
2020-04-14 0 4.180 4.200 4.230 4.180 4.270 1,896,000 8,038,290 4.2396 3.872 3.890 3.918 3.872 3.955 2,046,835 3.9272 -2.11%
2020-04-09 0 4.270 4.200 4.270 4.200 4.320 1,951,000 8,296,080 4.2522 3.955 3.890 3.955 3.890 4.002 2,106,210 3.9389 0.95%
2020-04-08 0 4.230 4.170 4.230 4.130 4.280 2,898,000 12,228,940 4.2198 3.918 3.863 3.918 3.826 3.965 3,128,548 3.9088 0.48%
2020-04-07 0 4.210 4.190 4.210 4.140 4.270 3,951,000 16,514,680 4.1799 3.900 3.881 3.900 3.835 3.955 4,265,319 3.8719 0.00%
2020-04-06 0 4.210 4.160 4.220 4.120 4.260 1,917,000 8,088,580 4.2194 3.900 3.853 3.909 3.816 3.946 2,069,505 3.9085 1.45%
2020-04-03 0 4.150 4.090 4.150 4.030 4.150 1,949,000 8,035,250 4.1228 3.844 3.789 3.844 3.733 3.844 2,104,051 3.8189 0.48%
2020-04-02 0 4.130 4.110 4.150 4.100 4.190 1,951,000 8,082,150 4.1426 3.826 3.807 3.844 3.798 3.881 2,106,210 3.8373 0.98%
2020-04-01 0 4.090 4.080 4.100 4.090 4.190 1,943,000 8,043,440 4.1397 3.789 3.779 3.798 3.789 3.881 2,097,574 3.8346 -2.85%
2020-03-31 0 4.210 4.150 4.210 4.080 4.230 1,926,000 8,012,440 4.1601 3.900 3.844 3.900 3.779 3.918 2,079,221 3.8536 0.96%
2020-03-30 0 4.170 4.120 4.170 4.050 4.220 1,939,000 8,003,730 4.1278 3.863 3.816 3.863 3.752 3.909 2,093,256 3.8236 1.96%
2020-03-27 0 4.090 4.090 4.130 4.080 4.190 1,928,000 8,021,290 4.1604 3.789 3.789 3.826 3.779 3.881 2,081,381 3.8538 -1.92%
2020-03-26 0 4.170 4.130 4.170 4.040 4.180 1,948,000 8,068,460 4.1419 3.863 3.826 3.863 3.742 3.872 2,102,972 3.8367 3.47%
2020-03-25 0 4.030 4.000 4.030 3.910 4.090 2,110,000 8,427,400 3.9940 3.733 3.705 3.733 3.622 3.789 2,277,859 3.6997 1.77%
2020-03-24 0 3.960 3.950 3.960 3.900 4.080 2,035,000 8,040,640 3.9512 3.668 3.659 3.668 3.613 3.779 2,196,893 3.6600 0.00%
2020-03-23 0 3.960 3.860 3.960 3.750 3.970 2,075,000 8,085,960 3.8968 3.668 3.576 3.668 3.474 3.677 2,240,075 3.6097 2.59%
2020-03-20 0 3.860 3.850 3.860 3.750 3.890 2,108,000 8,042,560 3.8153 3.576 3.566 3.576 3.474 3.603 2,275,700 3.5341 3.76%
2020-03-19 0 3.720 3.720 3.740 3.600 3.840 3,633,000 13,505,730 3.7175 3.446 3.446 3.464 3.335 3.557 3,922,020 3.4436 -1.85%
2020-03-18 0 3.790 3.750 3.790 3.750 3.880 2,410,000 9,147,710 3.7957 3.511 3.474 3.511 3.474 3.594 2,601,726 3.5160 0.80%
2020-03-17 0 3.760 3.760 3.790 3.720 3.970 2,301,000 8,753,630 3.8043 3.483 3.483 3.511 3.446 3.677 2,484,054 3.5239 -4.33%
2020-03-16 0 3.930 3.930 3.940 3.880 4.070 2,284,000 9,012,820 3.9461 3.640 3.640 3.650 3.594 3.770 2,465,702 3.6553 -1.75%
2020-03-13 0 4.000 3.990 4.000 3.740 4.020 8,108,000 30,952,710 3.8176 3.705 3.696 3.705 3.464 3.724 8,753,026 3.5362 0.50%
2020-03-12 0 3.980 3.950 3.980 3.860 4.080 4,494,000 17,673,920 3.9328 3.687 3.659 3.687 3.576 3.779 4,851,517 3.6430 -1.00%
2020-03-11 0 4.020 4.020 4.030 3.980 4.190 2,449,000 9,896,390 4.0410 3.724 3.724 3.733 3.687 3.881 2,643,828 3.7432 -0.50%
2020-03-10 0 4.040 4.040 4.060 4.030 4.180 2,149,000 8,767,600 4.0799 3.742 3.742 3.761 3.733 3.872 2,319,962 3.7792 -1.70%
2020-03-09 0 4.110 4.110 4.130 4.080 4.350 2,360,000 9,739,050 4.1267 3.807 3.807 3.826 3.779 4.029 2,547,748 3.8226 -3.97%
2020-03-06 0 4.280 4.280 4.300 4.250 4.430 2,091,000 8,980,160 4.2947 3.965 3.965 3.983 3.937 4.104 2,257,348 3.9782 -1.15%
2020-03-05 0 4.330 4.320 4.330 4.210 4.550 6,341,000 27,712,360 4.3703 4.011 4.002 4.011 3.900 4.215 6,845,453 4.0483 0.70%
2020-03-04 0 4.300 4.300 4.360 4.150 4.370 10,110,000 43,051,740 4.2583 3.983 3.983 4.039 3.844 4.048 10,914,293 3.9445 3.61%
2020-03-03 0 4.150 4.150 4.240 4.090 4.320 6,849,000 28,619,820 4.1787 3.844 3.844 3.928 3.789 4.002 7,393,867 3.8708 0.73%
2020-03-02 0 4.120 4.120 4.150 4.000 4.250 4,687,000 19,391,290 4.1372 3.816 3.816 3.844 3.705 3.937 5,059,871 3.8324 1.98%
2020-02-28 0 4.040 4.010 4.040 4.010 4.130 2,202,000 8,946,310 4.0628 3.742 3.714 3.742 3.714 3.826 2,377,178 3.7634 -0.98%
2020-02-27 0 4.080 4.060 4.080 3.980 4.190 2,034,000 8,212,590 4.0377 3.779 3.761 3.779 3.687 3.881 2,195,813 3.7401 -0.73%
2020-02-26 0 4.110 4.080 4.120 4.060 4.300 1,956,000 8,113,350 4.1479 3.807 3.779 3.816 3.761 3.983 2,111,608 3.8423 0.24%
2020-02-25 0 4.100 4.100 4.140 4.080 4.230 2,068,000 8,545,190 4.1321 3.798 3.798 3.835 3.779 3.918 2,232,518 3.8276 -1.91%
2020-02-24 0 4.180 4.140 4.180 4.080 4.500 7,885,000 33,059,330 4.1927 3.872 3.835 3.872 3.779 4.168 8,512,285 3.8837 3.21%
2020-02-21 0 4.050 4.050 4.080 4.040 4.100 2,103,000 8,543,031 4.0623 3.752 3.752 3.779 3.742 3.798 2,270,303 3.7629 0.00%
2020-02-20 0 4.050 4.050 4.060 4.020 4.100 2,096,000 8,535,941 4.0725 3.752 3.752 3.761 3.724 3.798 2,262,746 3.7724 -0.25%
2020-02-19 0 4.060 4.050 4.080 4.010 4.080 2,000,000 8,097,466 4.0487 3.761 3.752 3.779 3.714 3.779 2,159,108 3.7504 1.50%
2020-02-18 0 4.000 4.000 4.030 4.000 4.100 2,020,000 8,202,100 4.0604 3.705 3.705 3.733 3.705 3.798 2,180,700 3.7612 -1.48%
2020-02-17 0 4.060 4.020 4.060 3.990 4.060 2,021,000 8,152,100 4.0337 3.761 3.724 3.761 3.696 3.761 2,181,779 3.7364 0.74%
2020-02-14 0 4.030 4.010 4.030 4.010 4.060 1,998,000 8,083,930 4.0460 3.733 3.714 3.733 3.714 3.761 2,156,949 3.7479 0.75%
2020-02-13 0 4.000 4.000 4.020 4.000 4.090 1,987,000 8,075,240 4.0640 3.705 3.705 3.724 3.705 3.789 2,145,074 3.7646 -1.48%
2020-02-12 0 4.060 4.020 4.060 4.010 4.070 1,977,000 8,017,960 4.0556 3.761 3.724 3.761 3.714 3.770 2,134,279 3.7568 0.00%
2020-02-11 0 4.060 4.010 4.060 4.020 4.100 1,968,000 8,013,290 4.0718 3.761 3.714 3.761 3.724 3.798 2,124,563 3.7717 -0.25%
2020-02-10 0 4.070 4.010 4.070 4.000 4.080 2,094,000 8,472,520 4.0461 3.770 3.714 3.770 3.705 3.779 2,260,587 3.7479 0.99%
2020-02-07 0 4.030 4.000 4.030 4.000 4.070 2,037,000 8,227,930 4.0392 3.733 3.705 3.733 3.705 3.770 2,199,052 3.7416 -0.49%
2020-02-06 0 4.050 3.990 4.050 4.000 4.090 1,995,000 8,075,110 4.0477 3.752 3.696 3.752 3.705 3.789 2,153,711 3.7494 1.25%
2020-02-05 0 4.000 3.980 4.000 3.980 4.030 2,007,000 8,050,250 4.0111 3.705 3.687 3.705 3.687 3.733 2,166,665 3.7155 -0.50%
2020-02-04 0 4.020 3.990 4.020 3.980 4.050 2,038,000 8,168,900 4.0083 3.724 3.696 3.724 3.687 3.752 2,200,131 3.7129 0.75%
2020-02-03 0 3.990 3.980 3.990 3.970 4.000 2,020,000 8,054,990 3.9876 3.696 3.687 3.696 3.677 3.705 2,180,700 3.6938 0.00%
2020-01-31 0 3.990 3.980 3.990 3.980 4.030 2,006,000 8,023,800 3.9999 3.696 3.687 3.696 3.687 3.733 2,165,586 3.7051 -0.25%
2020-01-30 0 4.000 3.980 4.000 3.980 4.010 2,029,000 8,093,640 3.9890 3.705 3.687 3.705 3.687 3.714 2,190,415 3.6950 0.25%
2020-01-29 0 3.990 3.980 3.990 3.970 4.000 2,247,000 8,963,980 3.9893 3.696 3.687 3.696 3.677 3.705 2,425,758 3.6953 -1.24%
2020-01-24 0 4.040 4.030 4.040 4.010 4.040 1,033,000 4,162,820 4.0298 3.742 3.733 3.742 3.714 3.742 1,115,180 3.7329 0.25%
2020-01-23 0 4.030 4.000 4.030 4.000 4.030 2,110,000 8,495,830 4.0265 3.733 3.705 3.733 3.705 3.733 2,277,859 3.7297 0.00%
2020-01-22 0 4.030 4.020 4.030 4.020 4.040 2,005,000 8,080,500 4.0302 3.733 3.724 3.733 3.724 3.742 2,164,506 3.7332 0.75%
2020-01-21 0 4.000 4.000 4.020 4.000 4.060 2,050,000 8,265,060 4.0317 3.705 3.705 3.724 3.705 3.761 2,213,086 3.7346 -1.48%
2020-01-20 0 4.060 4.050 4.070 4.040 4.090 2,017,000 8,219,000 4.0749 3.761 3.752 3.770 3.742 3.789 2,177,461 3.7746 -0.25%
2020-01-17 0 4.070 4.060 4.070 4.050 4.080 2,030,000 8,235,870 4.0571 3.770 3.761 3.770 3.752 3.779 2,191,495 3.7581 0.74%
2020-01-16 0 4.040 4.020 4.050 4.020 4.050 1,986,000 8,018,510 4.0375 3.742 3.724 3.752 3.724 3.752 2,143,995 3.7400 -0.25%
2020-01-15 0 4.050 4.020 4.050 4.030 4.060 2,041,000 8,261,070 4.0476 3.752 3.724 3.752 3.733 3.761 2,203,370 3.7493 0.00%
2020-01-14 0 4.050 4.010 4.050 4.020 4.090 2,054,000 8,331,600 4.0563 3.752 3.714 3.752 3.724 3.789 2,217,404 3.7574 -0.25%
2020-01-13 0 4.060 4.050 4.060 4.040 4.090 2,035,000 8,254,300 4.0562 3.761 3.752 3.761 3.742 3.789 2,196,893 3.7573 -0.98%
2020-01-10 0 4.100 4.080 4.100 4.010 4.100 2,170,000 8,739,050 4.0272 3.798 3.779 3.798 3.714 3.798 2,342,633 3.7304 1.74%
2020-01-09 0 4.030 4.020 4.030 4.010 4.030 2,035,000 8,181,170 4.0202 3.733 3.724 3.733 3.714 3.733 2,196,893 3.7240 0.75%
2020-01-08 0 4.000 4.000 4.030 4.000 4.040 2,042,000 8,212,620 4.0219 3.705 3.705 3.733 3.705 3.742 2,204,450 3.7255 -0.25%
2020-01-07 0 4.010 4.010 4.050 4.010 4.060 1,979,000 8,020,180 4.0526 3.714 3.714 3.752 3.714 3.761 2,136,438 3.7540 -0.25%
2020-01-06 0 4.020 4.000 4.020 3.990 4.050 2,016,000 8,092,960 4.0144 3.724 3.705 3.724 3.696 3.752 2,176,381 3.7185 0.25%
2020-01-03 0 4.010 3.990 4.010 3.990 4.030 2,040,000 8,186,140 4.0128 3.714 3.696 3.714 3.696 3.733 2,202,291 3.7171 -0.50%
2020-01-02 0 4.030 4.020 4.030 4.020 4.060 2,009,000 8,101,740 4.0327 3.733 3.724 3.733 3.724 3.761 2,168,824 3.7355 -0.49%
2019-12-31 0 4.050 4.000 4.050 3.980 4.050 1,063,000 4,279,810 4.0262 3.752 3.705 3.752 3.687 3.752 1,147,566 3.7295 0.50%
2019-12-30 0 4.030 4.030 4.050 4.020 4.060 1,994,000 8,050,650 4.0374 3.733 3.733 3.752 3.724 3.761 2,152,631 3.7399 -0.25%
2019-12-27 0 4.040 4.030 4.040 4.010 4.130 1,980,000 8,055,620 4.0685 3.742 3.733 3.742 3.714 3.826 2,137,517 3.7687 -0.74%
2019-12-24 0 4.070 4.060 4.070 4.060 4.080 1,028,000 4,184,000 4.0700 3.770 3.761 3.770 3.761 3.779 1,109,782 3.7701 -0.25%
2019-12-23 0 4.080 4.040 4.080 4.030 4.090 2,100,000 8,537,700 4.0656 3.779 3.742 3.779 3.733 3.789 2,267,064 3.7660 0.74%
2019-12-20 0 4.050 4.030 4.050 3.980 4.050 2,089,000 8,428,210 4.0346 3.752 3.733 3.752 3.687 3.752 2,255,189 3.7373 1.76%
2019-12-19 0 3.980 3.980 4.010 3.970 4.030 1,997,000 8,006,390 4.0092 3.687 3.687 3.714 3.677 3.733 2,155,870 3.7138 -0.50%
2019-12-18 0 4.000 3.980 4.000 3.980 4.010 2,013,000 8,045,310 3.9967 3.705 3.687 3.705 3.687 3.714 2,173,143 3.7022 0.00%
2019-12-17 0 4.000 3.980 4.000 3.980 4.010 2,022,000 8,067,250 3.9897 3.705 3.687 3.705 3.687 3.714 2,182,859 3.6957 0.25%
2019-12-16 0 3.990 3.980 3.990 3.960 4.000 2,060,000 8,200,700 3.9809 3.696 3.687 3.696 3.668 3.705 2,223,882 3.6876 -0.50%
2019-12-13 0 4.010 4.000 4.010 3.950 4.030 2,222,000 8,851,640 3.9836 3.714 3.705 3.714 3.659 3.733 2,398,769 3.6901 0.75%
2019-12-12 0 3.980 3.970 3.980 3.960 3.990 2,037,000 8,101,790 3.9773 3.687 3.677 3.687 3.668 3.696 2,199,052 3.6842 0.51%
2019-12-11 0 3.960 3.960 3.980 3.950 3.990 34,319,000 136,585,040 3.9799 3.668 3.668 3.687 3.659 3.696 37,049,221 3.6866 -0.25%
2019-12-10 0 3.970 3.980 3.990 3.970 4.010 2,007,000 8,008,610 3.9903 3.677 3.687 3.696 3.677 3.714 2,166,665 3.6963 -0.25%
2019-12-09 0 3.980 3.990 4.000 3.980 4.100 2,003,000 8,017,750 4.0029 3.687 3.696 3.705 3.687 3.798 2,162,347 3.7079 -0.50%
2019-12-06 0 4.000 3.990 4.000 3.980 4.000 33,333,000 132,674,310 3.9803 3.705 3.696 3.705 3.687 3.705 35,984,781 3.6870 0.50%
2019-12-05 0 3.980 3.980 3.990 3.980 3.990 3,069,000 12,233,840 3.9863 3.687 3.687 3.696 3.687 3.696 3,313,152 3.6925 0.00%
2019-12-04 0 3.980 3.980 3.990 3.980 3.990 2,012,000 8,020,370 3.9863 3.687 3.687 3.696 3.687 3.696 2,172,063 3.6925 0.00%
2019-12-03 0 3.980 3.980 3.990 3.980 3.990 2,377,000 9,473,020 3.9853 3.687 3.687 3.696 3.687 3.696 2,566,100 3.6916 -0.25%
2019-12-02 0 3.990 3.980 3.990 3.980 4.000 3,006,000 11,976,840 3.9843 3.696 3.687 3.696 3.687 3.705 3,245,140 3.6907 0.25%
2019-11-29 0 3.980 3.980 3.990 3.980 3.990 3,038,000 12,100,980 3.9832 3.687 3.687 3.696 3.687 3.696 3,279,686 3.6897 0.00%
2019-11-28 0 3.980 3.980 3.990 3.980 4.000 7,072,000 28,148,760 3.9803 3.687 3.687 3.696 3.687 3.705 7,634,607 3.6870 -0.75%
2019-11-27 0 4.010 4.000 4.010 3.980 4.010 33,795,000 134,519,700 3.9805 3.714 3.705 3.714 3.687 3.714 36,483,535 3.6871 0.75%
2019-11-26 0 3.980 3.980 3.990 3.980 3.990 1,793,000 7,142,070 3.9833 3.687 3.687 3.696 3.687 3.696 1,935,641 3.6898 0.25%
2019-11-25 0 3.970 3.970 3.980 3.950 3.980 741,000 2,937,150 3.9638 3.677 3.677 3.687 3.659 3.687 799,950 3.6717 -0.50%
2019-11-22 0 3.990 3.990 4.000 3.980 4.010 751,000 2,993,950 3.9866 3.696 3.696 3.705 3.687 3.714 810,745 3.6928 0.25%
2019-11-21 0 3.980 3.980 3.990 3.980 4.010 2,540,000 10,115,010 3.9823 3.687 3.687 3.696 3.687 3.714 2,742,068 3.6888 0.00%
2019-11-20 0 3.980 3.980 3.990 3.980 3.990 2,859,000 11,379,220 3.9801 3.687 3.687 3.696 3.687 3.696 3,086,445 3.6868 0.00%
2019-11-19 0 3.980 3.980 3.990 3.980 4.010 4,534,000 18,050,770 3.9812 3.687 3.687 3.696 3.687 3.714 4,894,699 3.6878 0.00%
2019-11-18 0 3.980 3.980 3.990 3.810 4.010 15,902,000 62,988,010 3.9610 3.687 3.687 3.696 3.529 3.714 17,167,071 3.6691 0.76%
2019-11-15 0 3.950 3.950 3.960 3.900 4.040 56,617,000 224,964,360 3.9734 3.659 3.659 3.668 3.613 3.742 61,121,121 3.6806

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top