Quali-Smart Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01348  2013-01-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.179 0.173 0.179 0.171 0.184 2,170,000 380,680 0.1754 0.179 0.173 0.179 0.171 0.184 2,170,000 0.1754 -2.72%
2026-02-03 0 0.184 0.184 0.186 0.176 0.187 1,310,000 239,108 0.1825 0.184 0.184 0.186 0.176 0.187 1,310,000 0.1825 3.95%
2026-02-02 0 0.177 0.176 0.177 0.173 0.191 5,766,000 1,030,490 0.1787 0.177 0.176 0.177 0.173 0.191 5,766,000 0.1787 -5.35%
2026-01-30 0 0.187 0.185 0.187 0.181 0.207 21,866,000 4,263,828 0.1950 0.187 0.185 0.187 0.181 0.207 21,866,000 0.1950 3.89%
2026-01-29 0 0.180 0.180 0.182 0.168 0.200 16,184,000 2,918,626 0.1803 0.180 0.180 0.182 0.168 0.200 16,184,000 0.1803 -13.46%
2026-01-28 0 0.208 0.205 0.208 0.176 0.215 21,630,000 4,236,650 0.1959 0.208 0.205 0.208 0.176 0.215 21,630,000 0.1959 16.85%
2026-01-27 0 0.178 0.172 0.178 0.165 0.180 10,012,000 1,719,660 0.1718 0.178 0.172 0.178 0.165 0.180 10,012,000 0.1718 4.09%
2026-01-26 0 0.171 0.171 0.175 0.150 0.187 13,838,000 2,311,434 0.1670 0.171 0.171 0.175 0.150 0.187 13,838,000 0.1670 9.62%
2026-01-23 0 0.156 0.155 0.156 0.143 0.158 3,862,000 588,894 0.1525 0.156 0.155 0.156 0.143 0.158 3,862,000 0.1525 5.41%
2026-01-22 0 0.148 0.145 0.151 0.140 0.156 2,770,000 410,476 0.1482 0.148 0.145 0.151 0.140 0.156 2,770,000 0.1482 1.37%
2026-01-21 0 0.146 0.146 0.150 0.145 0.165 6,818,000 1,025,854 0.1505 0.146 0.146 0.150 0.145 0.165 6,818,000 0.1505 -9.88%
2026-01-20 0 0.162 0.160 0.162 0.144 0.164 9,408,000 1,471,826 0.1564 0.162 0.160 0.162 0.144 0.164 9,408,000 0.1564 4.52%
2026-01-19 0 0.155 0.152 0.155 0.142 0.167 12,242,000 1,898,046 0.1550 0.155 0.152 0.155 0.142 0.167 12,242,000 0.1550 0.00%
2026-01-16 0 0.155 0.148 0.155 0.124 0.159 29,176,000 3,984,784 0.1366 0.155 0.148 0.155 0.124 0.159 29,176,000 0.1366 25.00%
2026-01-15 0 0.124 0.121 0.125 0.113 0.129 10,818,000 1,327,308 0.1227 0.124 0.121 0.125 0.113 0.129 10,818,000 0.1227 7.83%
2026-01-14 0 0.115 0.115 0.118 0.107 0.124 16,728,000 1,928,540 0.1153 0.115 0.115 0.118 0.107 0.124 16,728,000 0.1153 1.77%
2026-01-13 0 0.113 0.111 0.112 0.111 0.115 6,938,000 776,264 0.1119 0.113 0.111 0.112 0.111 0.115 6,938,000 0.1119 -2.59%
2026-01-09 0 0.116 0.115 0.116 0.113 0.121 5,524,000 644,222 0.1166 0.116 0.115 0.116 0.113 0.121 5,524,000 0.1166 -4.13%
2026-01-08 0 0.121 0.121 0.122 0.120 0.138 12,090,000 1,516,186 0.1254 0.121 0.121 0.122 0.120 0.138 12,090,000 0.1254 -12.32%
2026-01-07 0 0.138 0.137 0.138 0.127 0.144 4,856,000 669,058 0.1378 0.138 0.137 0.138 0.127 0.144 4,856,000 0.1378 6.15%
2026-01-06 0 0.130 0.129 0.130 0.127 0.130 1,260,000 161,904 0.1285 0.130 0.129 0.130 0.127 0.130 1,260,000 0.1285 3.17%
2026-01-05 0 0.126 0.126 0.127 0.126 0.130 1,096,000 140,802 0.1285 0.126 0.126 0.127 0.126 0.130 1,096,000 0.1285 -3.08%
2025-12-31 0 0.130 0.130 0.132 0.129 0.136 3,014,000 396,266 0.1315 0.130 0.130 0.132 0.129 0.136 3,014,000 0.1315 -3.70%
2025-12-30 0 0.135 0.132 0.135 0.125 0.141 10,178,000 1,371,004 0.1347 0.135 0.132 0.135 0.125 0.141 10,178,000 0.1347 4.65%
2025-12-29 0 0.129 0.124 0.129 0.123 0.152 16,048,000 2,117,250 0.1319 0.129 0.124 0.129 0.123 0.152 16,048,000 0.1319 -12.24%
2025-12-24 0 0.147 0.147 0.150 0.147 0.153 2,236,000 336,646 0.1506 0.147 0.147 0.150 0.147 0.153 2,236,000 0.1506 -3.29%
2025-12-23 0 0.152 0.152 0.154 0.144 0.165 18,774,000 2,914,294 0.1552 0.152 0.152 0.154 0.144 0.165 18,774,000 0.1552 4.11%
2025-12-22 0 0.146 0.142 0.146 0.141 0.158 8,606,000 1,286,252 0.1495 0.146 0.142 0.146 0.141 0.158 8,606,000 0.1495 -5.19%
2025-12-19 0 0.154 0.145 0.151 0.133 0.250 94,390,000 17,403,646 0.1844 0.154 0.145 0.151 0.133 0.250 94,390,000 0.1844 -22.22%
2025-12-18 1 - - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-12-12 0 0.198 0.195 0.198 0.188 0.207 10,788,000 2,111,812 0.1958 0.198 0.195 0.198 0.188 0.207 10,788,000 0.1958 5.32%
2025-12-11 0 0.188 0.179 0.188 0.172 0.188 7,032,000 1,240,902 0.1765 0.188 0.179 0.188 0.172 0.188 7,032,000 0.1765 8.67%
2025-12-10 0 0.173 0.173 0.177 0.160 0.180 3,982,000 658,434 0.1654 0.173 0.173 0.177 0.160 0.180 3,982,000 0.1654 0.58%
2025-12-09 0 0.172 0.171 0.173 0.170 0.219 9,150,000 1,728,020 0.1889 0.172 0.171 0.173 0.170 0.219 9,150,000 0.1889 -14.43%
2025-12-08 0 0.201 0.195 0.201 0.179 0.250 22,508,000 4,541,064 0.2018 0.201 0.195 0.201 0.179 0.250 22,508,000 0.2018 21.08%
2025-12-05 0 0.166 0.155 0.166 0.150 0.166 3,796,000 590,150 0.1555 0.166 0.155 0.166 0.150 0.166 3,796,000 0.1555 0.00%
2025-12-04 0 0.166 0.166 0.183 0.166 0.173 1,482,000 255,118 0.1721 0.166 0.166 0.183 0.166 0.173 1,482,000 0.1721 -11.23%
2025-12-03 0 0.187 0.181 0.188 0.177 0.195 2,480,000 458,520 0.1849 0.187 0.181 0.188 0.177 0.195 2,480,000 0.1849 10.65%
2025-12-02 0 0.169 0.169 0.175 0.161 0.169 1,320,000 216,942 0.1644 0.169 0.169 0.175 0.161 0.169 1,320,000 0.1644 5.63%
2025-12-01 0 0.160 0.160 0.163 0.140 0.163 2,042,000 312,464 0.1530 0.160 0.160 0.163 0.140 0.163 2,042,000 0.1530 14.29%
2025-11-28 0 0.140 0.122 0.155 0.145 0.150 402,000 59,290 0.1475 0.140 0.122 0.155 0.145 0.150 402,000 0.1475 0.00%
2025-11-27 0 0.140 0.120 0.149 - - 0 0 - 0.140 0.120 0.149 - - 0 - 0.00%
2025-11-26 0 0.140 0.140 0.151 0.140 0.142 116,000 16,348 0.1409 0.140 0.140 0.151 0.140 0.142 116,000 0.1409 -5.41%
2025-11-25 0 0.148 0.141 0.148 0.141 0.148 260,000 38,344 0.1475 0.148 0.141 0.148 0.141 0.148 260,000 0.1475 0.00%
2025-11-24 0 0.148 0.148 0.149 0.148 0.150 46,000 6,860 0.1491 0.148 0.148 0.149 0.148 0.150 46,000 0.1491 0.00%
2025-11-21 0 0.148 0.148 0.158 0.146 0.146 22,000 3,212 0.1460 0.148 0.148 0.158 0.146 0.146 22,000 0.1460 -1.33%
2025-11-20 0 0.150 0.150 0.153 0.150 0.154 178,000 27,260 0.1531 0.150 0.150 0.153 0.150 0.154 178,000 0.1531 -1.32%
2025-11-19 0 0.152 0.152 0.160 0.150 0.155 1,046,000 158,254 0.1513 0.152 0.152 0.160 0.150 0.155 1,046,000 0.1513 -1.30%
2025-11-18 0 0.154 0.153 0.154 0.135 0.154 1,544,000 227,018 0.1470 0.154 0.153 0.154 0.135 0.154 1,544,000 0.1470 17.56%
2025-11-17 0 0.131 0.131 0.137 0.127 0.136 1,414,000 183,462 0.1297 0.131 0.131 0.137 0.127 0.136 1,414,000 0.1297 3.15%
2025-11-14 0 0.127 0.127 0.133 0.124 0.130 1,206,000 154,578 0.1282 0.127 0.127 0.133 0.124 0.130 1,206,000 0.1282 -2.31%
2025-11-13 0 0.130 0.128 0.133 - - 0 0 - 0.130 0.128 0.133 - - 0 - 0.00%
2025-11-12 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
2025-11-11 0 0.130 0.122 0.130 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2025-11-10 0 0.130 0.123 0.130 0.122 0.130 1,552,000 196,348 0.1265 0.130 0.123 0.130 0.122 0.130 1,552,000 0.1265 -2.99%
2025-11-07 0 0.134 0.125 0.134 0.120 0.136 370,000 44,880 0.1213 0.134 0.125 0.134 0.120 0.136 370,000 0.1213 1.52%
2025-11-06 0 0.132 0.128 0.132 0.124 0.132 266,000 33,658 0.1265 0.132 0.128 0.132 0.124 0.132 266,000 0.1265 3.12%
2025-11-05 0 0.128 0.128 0.137 - - 0 0 - 0.128 0.128 0.137 - - 0 - 0.79%
2025-11-04 0 0.127 0.127 0.137 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2025-11-03 0 0.127 0.127 0.135 0.127 0.128 266,000 33,982 0.1278 0.127 0.127 0.135 0.127 0.128 266,000 0.1278 -2.31%
2025-10-31 0 0.130 0.126 0.137 - - 0 0 - 0.130 0.126 0.137 - - 0 - 0.00%
2025-10-30 0 0.130 0.130 0.137 0.130 0.130 12,000 1,560 0.1300 0.130 0.130 0.137 0.130 0.130 12,000 0.1300 0.78%
2025-10-28 0 0.129 0.129 0.137 0.126 0.130 248,000 31,960 0.1289 0.129 0.129 0.137 0.126 0.130 248,000 0.1289 -6.52%
2025-10-27 0 0.138 0.131 0.138 - - 0 0 - 0.138 0.131 0.138 - - 0 - 0.00%
2025-10-24 0 0.138 0.138 0.142 0.138 0.138 28,000 3,864 0.1380 0.138 0.138 0.142 0.138 0.138 28,000 0.1380 0.00%
2025-10-23 0 0.138 0.131 0.143 0.125 0.138 1,614,000 214,928 0.1332 0.138 0.131 0.143 0.125 0.138 1,614,000 0.1332 0.00%
2025-10-22 0 0.138 0.126 0.138 0.125 0.139 1,340,000 171,566 0.1280 0.138 0.126 0.138 0.125 0.139 1,340,000 0.1280 3.76%
2025-10-21 0 0.133 0.133 0.141 0.132 0.132 58,000 7,626 0.1315 0.133 0.133 0.141 0.132 0.132 58,000 0.1315 -2.92%
2025-10-20 0 0.137 0.137 0.148 0.132 0.142 722,000 98,072 0.1358 0.137 0.137 0.148 0.132 0.142 722,000 0.1358 -5.52%
2025-10-17 0 0.145 0.145 0.149 0.136 0.151 976,000 136,158 0.1395 0.145 0.145 0.149 0.136 0.151 976,000 0.1395 0.69%
2025-10-16 0 0.144 0.143 0.157 0.143 0.144 896,000 128,978 0.1439 0.144 0.143 0.157 0.143 0.144 896,000 0.1439 0.00%
2025-10-15 0 0.144 0.143 0.153 0.135 0.154 2,468,000 356,556 0.1445 0.144 0.143 0.153 0.135 0.154 2,468,000 0.1445 5.88%
2025-10-14 0 0.136 0.135 0.140 0.133 0.145 460,000 64,548 0.1403 0.136 0.135 0.140 0.133 0.145 460,000 0.1403 -8.11%
2025-10-13 0 0.148 0.148 0.156 0.148 0.153 512,000 77,336 0.1510 0.148 0.148 0.156 0.148 0.153 512,000 0.1510 -3.27%
2025-10-10 0 0.153 0.153 0.160 0.150 0.165 452,000 70,328 0.1556 0.153 0.153 0.160 0.150 0.165 452,000 0.1556 2.68%
2025-10-09 0 0.149 0.149 0.165 0.149 0.151 176,000 26,392 0.1500 0.149 0.149 0.165 0.149 0.151 176,000 0.1500 -1.32%
2025-10-08 0 0.151 0.150 0.164 0.150 0.151 30,000 4,516 0.1505 0.151 0.150 0.164 0.150 0.151 30,000 0.1505 0.00%
2025-10-06 0 0.151 0.151 0.159 0.151 0.160 436,000 69,130 0.1586 0.151 0.151 0.159 0.151 0.160 436,000 0.1586 -1.95%
2025-10-03 0 0.154 0.154 0.161 0.152 0.154 112,000 17,216 0.1537 0.154 0.154 0.161 0.152 0.154 112,000 0.1537 0.00%
2025-10-02 0 0.154 0.154 0.155 0.152 0.165 566,000 90,032 0.1591 0.154 0.154 0.155 0.152 0.165 566,000 0.1591 -4.94%
2025-09-30 0 0.162 0.151 0.162 0.148 0.164 52,000 8,002 0.1539 0.162 0.151 0.162 0.148 0.164 52,000 0.1539 0.00%
2025-09-29 0 0.162 0.157 0.161 0.152 0.163 454,000 72,616 0.1599 0.162 0.157 0.161 0.152 0.163 454,000 0.1599 0.62%
2025-09-26 0 0.161 0.159 0.160 0.140 0.161 2,918,000 436,702 0.1497 0.161 0.159 0.160 0.140 0.161 2,918,000 0.1497 10.27%
2025-09-25 0 0.146 0.142 0.146 0.142 0.153 2,698,000 391,248 0.1450 0.146 0.142 0.146 0.142 0.153 2,698,000 0.1450 -3.31%
2025-09-24 0 0.151 0.146 0.152 0.141 0.153 1,736,000 258,010 0.1486 0.151 0.146 0.152 0.141 0.153 1,736,000 0.1486 0.00%
2025-09-23 0 0.151 0.146 0.155 0.138 0.156 984,000 149,418 0.1518 0.151 0.146 0.155 0.138 0.156 984,000 0.1518 6.34%
2025-09-22 0 0.142 0.140 0.142 0.136 0.158 2,316,000 329,878 0.1424 0.142 0.140 0.142 0.136 0.158 2,316,000 0.1424 -10.13%
2025-09-19 0 0.158 0.151 0.158 0.122 0.173 6,774,000 1,013,572 0.1496 0.158 0.151 0.158 0.122 0.173 6,774,000 0.1496 27.42%
2025-09-18 0 0.124 0.118 0.124 0.118 0.124 410,000 49,512 0.1208 0.124 0.118 0.124 0.118 0.124 410,000 0.1208 4.20%
2025-09-17 0 0.119 0.114 0.120 0.111 0.121 626,000 73,152 0.1169 0.119 0.114 0.120 0.111 0.121 626,000 0.1169 0.00%
2025-09-16 0 0.119 0.116 0.119 0.115 0.120 144,000 16,892 0.1173 0.119 0.116 0.119 0.115 0.120 144,000 0.1173 0.00%
2025-09-15 0 0.119 0.119 0.126 0.112 0.128 1,436,000 172,438 0.1201 0.119 0.119 0.126 0.112 0.128 1,436,000 0.1201 -2.46%
2025-09-12 0 0.122 0.117 0.123 0.119 0.129 612,000 76,826 0.1255 0.122 0.117 0.123 0.119 0.129 612,000 0.1255 -3.94%
2025-09-11 0 0.127 0.126 0.127 0.123 0.130 334,000 43,384 0.1299 0.127 0.126 0.127 0.123 0.130 334,000 0.1299 -0.78%
2025-09-10 0 0.128 0.128 0.132 0.128 0.138 1,158,000 153,340 0.1324 0.128 0.128 0.132 0.128 0.138 1,158,000 0.1324 -0.78%
2025-09-09 0 0.129 0.125 0.130 0.125 0.131 614,000 77,784 0.1267 0.129 0.125 0.130 0.125 0.131 614,000 0.1267 0.78%
2025-09-08 0 0.128 0.127 0.128 0.113 0.128 2,200,000 263,758 0.1199 0.128 0.127 0.128 0.113 0.128 2,200,000 0.1199 9.40%
2025-09-05 0 0.117 0.116 0.117 0.110 0.122 1,556,000 178,166 0.1145 0.117 0.116 0.117 0.110 0.122 1,556,000 0.1145 3.54%
2025-09-04 0 0.113 0.108 0.117 0.109 0.117 1,158,000 130,826 0.1130 0.113 0.108 0.117 0.109 0.117 1,158,000 0.1130 0.00%
2025-09-03 0 0.113 0.109 0.113 0.098 0.119 7,048,000 738,406 0.1048 0.113 0.109 0.113 0.098 0.119 7,048,000 0.1048 2.73%
2025-09-02 0 0.110 0.110 0.111 0.100 0.125 11,706,000 1,308,856 0.1118 0.110 0.110 0.111 0.100 0.125 11,706,000 0.1118 10.00%
2025-09-01 0 0.100 0.100 0.102 0.090 0.140 19,082,000 2,025,038 0.1061 0.100 0.100 0.102 0.090 0.140 19,082,000 0.1061 -28.57%
2025-08-29 0 0.140 0.140 0.141 0.077 0.148 33,108,000 3,597,496 0.1087 0.140 0.140 0.141 0.077 0.148 33,108,000 0.1087 81.82%
2025-08-28 0 0.077 0.076 0.077 0.073 0.077 1,376,000 103,848 0.0755 0.077 0.076 0.077 0.073 0.077 1,376,000 0.0755 2.67%
2025-08-27 0 0.075 0.074 0.076 0.074 0.077 864,000 64,744 0.0749 0.075 0.074 0.076 0.074 0.077 864,000 0.0749 -2.60%
2025-08-26 0 0.077 0.074 0.077 0.073 0.077 4,596,000 343,084 0.0746 0.077 0.074 0.077 0.073 0.077 4,596,000 0.0746 6.94%
2025-08-25 0 0.072 0.071 0.073 0.067 0.073 40,770,000 2,862,028 0.0702 0.072 0.071 0.073 0.067 0.073 40,770,000 0.0702 -6.49%
2025-08-22 0 0.077 0.076 0.077 0.070 0.077 756,000 56,328 0.0745 0.077 0.076 0.077 0.070 0.077 756,000 0.0745 1.32%
2025-08-21 0 0.076 0.075 0.076 0.071 0.076 992,000 74,758 0.0754 0.076 0.075 0.076 0.071 0.076 992,000 0.0754 1.33%
2025-08-20 0 0.075 0.072 0.075 0.069 0.075 2,258,000 168,354 0.0746 0.075 0.072 0.075 0.069 0.075 2,258,000 0.0746 5.63%
2025-08-19 0 0.071 0.071 0.073 0.066 0.066 206,000 14,396 0.0699 0.071 0.071 0.073 0.066 0.066 206,000 0.0699 0.00%
2025-08-18 0 0.071 0.068 0.071 0.066 0.075 1,040,000 77,114 0.0741 0.071 0.068 0.071 0.066 0.075 1,040,000 0.0741 0.00%
2025-08-15 0 0.071 0.066 0.073 - - 0 0 - 0.071 0.066 0.073 - - 0 - 0.00%
2025-08-14 0 0.071 0.066 0.072 - - 0 0 - 0.071 0.066 0.072 - - 0 - 0.00%
2025-08-13 0 0.071 0.066 0.073 0.066 0.071 912,000 65,904 0.0723 0.071 0.066 0.073 0.066 0.071 912,000 0.0723 1.43%
2025-08-12 0 0.070 0.066 0.072 - - 0 0 - 0.070 0.066 0.072 - - 0 - 0.00%
2025-08-11 0 0.070 0.071 0.072 0.066 0.071 490,000 32,350 0.0660 0.070 0.071 0.072 0.066 0.071 490,000 0.0660 -4.11%
2025-08-08 0 0.073 0.072 0.073 0.069 0.073 66,000 4,652 0.0705 0.073 0.072 0.073 0.069 0.073 66,000 0.0705 0.00%
2025-08-07 0 0.073 0.071 0.073 0.068 0.073 104,000 7,316 0.0703 0.073 0.071 0.073 0.068 0.073 104,000 0.0703 0.00%
2025-08-06 0 0.073 0.068 0.073 0.068 0.074 436,000 32,236 0.0739 0.073 0.068 0.073 0.068 0.074 436,000 0.0739 1.39%
2025-08-05 0 0.072 0.070 0.073 - - 0 0 - 0.072 0.070 0.073 - - 0 - 0.00%
2025-08-04 0 0.072 0.072 0.075 0.069 0.074 904,000 64,898 0.0718 0.072 0.072 0.075 0.069 0.074 904,000 0.0718 1.41%
2025-08-01 0 0.071 0.070 0.074 0.068 0.073 32,160,000 2,251,800 0.0700 0.071 0.070 0.074 0.068 0.073 32,160,000 0.0700 -4.05%
2025-07-31 0 0.074 0.069 0.075 0.068 0.074 438,000 30,628 0.0699 0.074 0.069 0.075 0.068 0.074 438,000 0.0699 -1.33%
2025-07-30 0 0.075 0.069 0.075 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2025-07-29 0 0.075 0.071 0.075 0.071 0.075 60,000 4,468 0.0745 0.075 0.071 0.075 0.071 0.075 60,000 0.0745 0.00%
2025-07-28 0 0.075 0.071 0.075 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2025-07-25 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2025-07-24 0 0.075 0.072 0.075 0.070 0.075 580,000 40,014 0.0690 0.075 0.072 0.075 0.070 0.075 580,000 0.0690 0.00%
2025-07-23 0 0.075 0.071 0.075 0.070 0.075 924,000 68,810 0.0745 0.075 0.071 0.075 0.070 0.075 924,000 0.0745 1.35%
2025-07-22 0 0.074 0.070 0.074 0.070 0.075 158,000 11,818 0.0748 0.074 0.070 0.074 0.070 0.075 158,000 0.0748 1.37%
2025-07-21 0 0.073 0.065 0.075 0.064 0.075 328,000 23,924 0.0729 0.073 0.065 0.075 0.064 0.075 328,000 0.0729 2.82%
2025-07-18 0 0.071 0.065 0.071 0.070 0.071 56,000 3,930 0.0702 0.071 0.065 0.071 0.070 0.071 56,000 0.0702 -1.39%
2025-07-17 0 0.072 0.068 0.072 0.065 0.072 44,000 2,992 0.0680 0.072 0.068 0.072 0.065 0.072 44,000 0.0680 1.41%
2025-07-16 0 0.071 0.064 0.071 0.069 0.071 536,000 36,966 0.0690 0.071 0.064 0.071 0.069 0.071 536,000 0.0690 1.43%
2025-07-15 0 0.070 0.067 0.071 0.067 0.072 246,000 16,786 0.0682 0.070 0.067 0.071 0.067 0.072 246,000 0.0682 -2.78%
2025-07-14 0 0.072 0.067 0.072 0.067 0.072 508,000 34,052 0.0670 0.072 0.067 0.072 0.067 0.072 508,000 0.0670 -1.37%
2025-07-11 0 0.073 0.068 0.073 0.069 0.073 12,000 844 0.0703 0.073 0.068 0.073 0.069 0.073 12,000 0.0703 2.82%
2025-07-10 0 0.071 0.068 0.071 0.065 0.071 678,000 45,958 0.0678 0.071 0.068 0.071 0.065 0.071 678,000 0.0678 5.97%
2025-07-09 0 0.067 0.061 0.067 0.062 0.067 846,000 53,102 0.0628 0.067 0.061 0.067 0.062 0.067 846,000 0.0628 3.08%
2025-07-08 0 0.065 0.058 0.066 - - 0 0 - 0.065 0.058 0.066 - - 0 - 0.00%
2025-07-07 0 0.065 0.059 0.064 0.062 0.066 1,016,000 65,060 0.0640 0.065 0.059 0.064 0.062 0.066 1,016,000 0.0640 8.33%
2025-07-04 0 0.060 0.057 0.059 0.056 0.061 34,000 2,022 0.0595 0.060 0.057 0.059 0.056 0.061 34,000 0.0595 -3.23%
2025-07-03 0 0.062 0.058 0.061 0.056 0.062 16,000 950 0.0594 0.062 0.058 0.061 0.056 0.062 16,000 0.0594 0.00%
2025-07-02 0 0.062 0.056 0.062 0.057 0.065 54,000 3,316 0.0614 0.062 0.056 0.062 0.057 0.065 54,000 0.0614 1.64%
2025-06-30 0 0.061 0.056 0.063 0.060 0.067 132,000 7,936 0.0601 0.061 0.056 0.063 0.060 0.067 132,000 0.0601 -4.69%
2025-06-27 0 0.064 0.061 0.064 0.061 0.066 1,686,000 108,350 0.0643 0.064 0.061 0.064 0.061 0.066 1,686,000 0.0643 -9.86%
2025-06-26 0 0.071 0.067 0.071 - - 0 0 - 0.071 0.067 0.071 - - 0 - 0.00%
2025-06-25 0 0.071 0.066 0.071 0.066 0.071 36,000 2,500 0.0694 0.071 0.066 0.071 0.066 0.071 36,000 0.0694 1.43%
2025-06-24 0 0.070 0.067 0.071 0.064 0.075 1,834,000 124,600 0.0679 0.070 0.067 0.071 0.064 0.075 1,834,000 0.0679 2.94%
2025-06-23 0 0.068 0.064 0.068 0.063 0.068 342,000 22,418 0.0655 0.068 0.064 0.068 0.063 0.068 342,000 0.0655 0.00%
2025-06-20 0 0.068 0.063 0.068 0.063 0.071 368,000 24,926 0.0677 0.068 0.063 0.068 0.063 0.071 368,000 0.0677 -1.45%
2025-06-19 0 0.069 0.064 0.069 0.064 0.075 2,916,000 205,460 0.0705 0.069 0.064 0.069 0.064 0.075 2,916,000 0.0705 -8.00%
2025-06-18 0 0.075 0.069 0.075 0.069 0.076 1,186,000 88,208 0.0744 0.075 0.069 0.075 0.069 0.076 1,186,000 0.0744 2.74%
2025-06-17 0 0.073 0.068 0.073 0.067 0.076 2,120,000 154,204 0.0727 0.073 0.068 0.073 0.067 0.076 2,120,000 0.0727 0.00%
2025-06-16 0 0.073 0.069 0.073 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2025-06-13 0 0.073 0.068 0.073 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2025-06-12 0 0.073 0.069 0.073 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2025-06-11 0 0.073 0.073 0.074 0.070 0.075 1,876,000 137,150 0.0731 0.073 0.073 0.074 0.070 0.075 1,876,000 0.0731 4.29%
2025-06-10 0 0.070 0.069 0.071 0.069 0.075 4,660,000 335,278 0.0719 0.070 0.069 0.071 0.069 0.075 4,660,000 0.0719 -4.11%
2025-06-09 0 0.073 0.073 0.075 0.067 0.075 2,042,000 144,474 0.0708 0.073 0.073 0.075 0.067 0.075 2,042,000 0.0708 0.00%
2025-06-06 0 0.073 0.073 0.074 0.067 0.074 918,000 64,078 0.0698 0.073 0.073 0.074 0.067 0.074 918,000 0.0698 1.39%
2025-06-05 0 0.072 0.066 0.072 0.065 0.072 1,166,000 80,990 0.0695 0.072 0.066 0.072 0.065 0.072 1,166,000 0.0695 1.41%
2025-06-04 0 0.071 0.066 0.072 0.071 0.072 12,000 854 0.0712 0.071 0.066 0.072 0.071 0.072 12,000 0.0712 4.41%
2025-06-03 0 0.068 0.067 0.072 0.066 0.072 274,000 18,926 0.0691 0.068 0.067 0.072 0.066 0.072 274,000 0.0691 -5.56%
2025-06-02 0 0.072 0.068 0.073 0.066 0.073 52,000 3,502 0.0673 0.072 0.068 0.073 0.066 0.073 52,000 0.0673 -1.37%
2025-05-30 0 0.073 0.066 0.073 0.064 0.073 2,806,000 195,554 0.0697 0.073 0.066 0.073 0.064 0.073 2,806,000 0.0697 4.29%
2025-05-29 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2025-05-28 0 0.070 0.064 0.071 - - 0 0 - 0.070 0.064 0.071 - - 0 - 0.00%
2025-05-27 0 0.070 0.065 0.071 - - 0 0 - 0.070 0.065 0.071 - - 0 - 0.00%
2025-05-26 0 0.070 0.064 0.070 0.063 0.071 1,294,000 89,850 0.0694 0.070 0.064 0.070 0.063 0.071 1,294,000 0.0694 1.45%
2025-05-23 0 0.069 0.063 0.072 0.063 0.070 110,000 7,642 0.0695 0.069 0.063 0.072 0.063 0.070 110,000 0.0695 0.00%
2025-05-22 0 0.069 0.063 0.072 - - 0 0 - 0.069 0.063 0.072 - - 0 - 0.00%
2025-05-21 0 0.069 0.064 0.073 0.064 0.070 1,014,000 68,422 0.0675 0.069 0.064 0.073 0.064 0.070 1,014,000 0.0675 -1.43%
2025-05-20 0 0.070 0.066 0.073 - - 0 0 - 0.070 0.066 0.073 - - 0 - 0.00%
2025-05-19 0 0.070 0.070 0.072 0.065 0.072 812,000 56,366 0.0694 0.070 0.070 0.072 0.065 0.072 812,000 0.0694 -2.78%
2025-05-16 0 0.072 0.068 0.072 0.067 0.074 1,200,000 83,484 0.0696 0.072 0.068 0.072 0.067 0.074 1,200,000 0.0696 4.35%
2025-05-15 0 0.069 0.069 0.070 0.065 0.069 44,000 3,004 0.0683 0.069 0.069 0.070 0.065 0.069 44,000 0.0683 -1.43%
2025-05-14 0 0.070 0.070 0.074 0.068 0.069 478,000 32,506 0.0680 0.070 0.070 0.074 0.068 0.069 478,000 0.0680 0.00%
2025-05-13 0 0.070 0.065 0.074 - - 0 0 - 0.070 0.065 0.074 - - 0 - 0.00%
2025-05-12 0 0.070 0.065 0.070 0.065 0.071 12,000 802 0.0668 0.070 0.065 0.070 0.065 0.071 12,000 0.0668 1.45%
2025-05-09 0 0.069 0.070 0.074 - - 0 0 - 0.069 0.070 0.074 - - 0 - 6.15%
2025-05-08 0 0.065 0.065 0.070 0.062 0.072 588,000 40,160 0.0683 0.065 0.065 0.070 0.062 0.072 588,000 0.0683 -5.80%
2025-05-07 0 0.069 0.062 0.070 - - 0 0 - 0.069 0.062 0.070 - - 0 - 0.00%
2025-05-06 0 0.069 0.060 0.074 - - 0 0 - 0.069 0.060 0.074 - - 0 - 0.00%
2025-05-02 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-04-30 0 0.069 0.069 0.073 0.064 0.064 66,000 4,224 0.0640 0.069 0.069 0.073 0.064 0.064 66,000 0.0640 -2.82%
2025-04-29 0 0.071 0.067 0.071 0.064 0.071 244,000 16,350 0.0670 0.071 0.067 0.071 0.064 0.071 244,000 0.0670 5.97%
2025-04-28 0 0.067 0.067 0.071 0.061 0.061 1,508,000 104,988 0.0696 0.067 0.067 0.071 0.061 0.061 1,508,000 0.0696 -1.47%
2025-04-25 0 0.068 0.068 0.072 - - 0 0 - 0.068 0.068 0.072 - - 0 - 13.33%
2025-04-24 0 0.060 0.060 0.074 0.054 0.070 74,000 4,756 0.0643 0.060 0.060 0.074 0.054 0.070 74,000 0.0643 -9.09%
2025-04-23 0 0.066 0.061 0.066 0.060 0.066 522,000 34,392 0.0659 0.066 0.061 0.066 0.060 0.066 522,000 0.0659 0.00%
2025-04-22 0 0.066 0.061 0.068 0.061 0.066 510,000 33,620 0.0659 0.066 0.061 0.068 0.061 0.066 510,000 0.0659 4.76%
2025-04-17 0 0.063 0.058 0.063 0.055 0.067 382,000 24,764 0.0648 0.063 0.058 0.063 0.055 0.067 382,000 0.0648 -3.08%
2025-04-16 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - -2.99%
2025-04-15 0 0.067 0.061 0.067 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
2025-04-14 0 0.067 0.060 0.067 0.060 0.067 1,032,000 68,568 0.0664 0.067 0.060 0.067 0.060 0.067 1,032,000 0.0664 0.00%
2025-04-11 0 0.067 0.060 0.068 0.060 0.067 832,000 51,812 0.0623 0.067 0.060 0.068 0.060 0.067 832,000 0.0623 1.52%
2025-04-10 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - -1.49%
2025-04-09 0 0.067 0.060 0.068 0.054 0.069 880,000 56,446 0.0641 0.067 0.060 0.068 0.054 0.069 880,000 0.0641 6.35%
2025-04-08 0 0.063 0.051 0.063 - - 0 0 - 0.063 0.051 0.063 - - 0 - -3.08%
2025-04-07 0 0.065 0.057 0.066 0.057 0.065 1,170,000 69,972 0.0598 0.065 0.057 0.066 0.057 0.065 1,170,000 0.0598 -5.80%
2025-04-03 0 0.069 0.063 0.069 - - 0 0 - 0.069 0.063 0.069 - - 0 - 0.00%
2025-04-02 0 0.069 0.061 0.069 0.061 0.070 1,056,000 72,002 0.0682 0.069 0.061 0.069 0.061 0.070 1,056,000 0.0682 2.99%
2025-04-01 0 0.067 0.068 0.070 - - 0 0 - 0.067 0.068 0.070 - - 0 - 4.69%
2025-03-31 0 0.064 0.063 0.070 0.060 0.070 54,000 3,494 0.0647 0.064 0.063 0.070 0.060 0.070 54,000 0.0647 -7.25%
2025-03-28 0 0.069 0.061 0.073 - - 0 0 - 0.069 0.061 0.073 - - 0 - 0.00%
2025-03-27 0 0.069 0.062 0.070 - - 0 0 - 0.069 0.062 0.070 - - 0 - 0.00%
2025-03-26 0 0.069 0.064 0.069 0.062 0.070 448,000 30,936 0.0691 0.069 0.064 0.069 0.062 0.070 448,000 0.0691 0.00%
2025-03-25 0 0.069 0.062 0.069 0.060 0.070 218,000 14,802 0.0679 0.069 0.062 0.069 0.060 0.070 218,000 0.0679 7.81%
2025-03-24 0 0.064 0.063 0.069 0.064 0.066 484,000 31,936 0.0660 0.064 0.063 0.069 0.064 0.066 484,000 0.0660 -3.03%
2025-03-21 0 0.066 0.061 0.066 0.061 0.069 698,000 45,306 0.0649 0.066 0.061 0.066 0.061 0.069 698,000 0.0649 1.54%
2025-03-20 0 0.065 0.061 0.067 0.060 0.065 1,358,000 85,008 0.0626 0.065 0.061 0.067 0.060 0.065 1,358,000 0.0626 -4.41%
2025-03-19 0 0.068 0.064 0.069 0.063 0.068 1,126,000 74,154 0.0659 0.068 0.064 0.069 0.063 0.068 1,126,000 0.0659 7.94%
2025-03-18 0 0.063 0.064 0.069 0.062 0.069 880,000 60,640 0.0689 0.063 0.064 0.069 0.062 0.069 880,000 0.0689 -4.55%
2025-03-17 0 0.066 0.064 0.070 0.059 0.070 660,000 43,274 0.0656 0.066 0.064 0.070 0.059 0.070 660,000 0.0656 6.45%
2025-03-14 0 0.062 0.062 0.065 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
2025-03-13 0 0.062 0.062 0.065 0.053 0.067 826,000 52,910 0.0641 0.062 0.062 0.065 0.053 0.067 826,000 0.0641 0.00%
2025-03-12 0 0.062 0.062 0.068 0.061 0.065 40,000 2,492 0.0623 0.062 0.062 0.068 0.061 0.065 40,000 0.0623 -4.62%
2025-03-11 0 0.065 0.061 0.067 0.058 0.068 3,402,000 209,466 0.0616 0.065 0.061 0.067 0.058 0.068 3,402,000 0.0616 -8.45%
2025-03-10 0 0.071 0.068 0.072 0.059 0.076 3,118,000 196,528 0.0630 0.071 0.068 0.072 0.059 0.076 3,118,000 0.0630 10.94%
2025-03-07 0 0.064 0.062 0.065 0.059 0.065 1,370,000 86,790 0.0634 0.064 0.062 0.065 0.059 0.065 1,370,000 0.0634 -4.48%
2025-03-06 0 0.067 0.060 0.067 0.058 0.067 3,380,000 209,074 0.0619 0.067 0.060 0.067 0.058 0.067 3,380,000 0.0619 0.00%
2025-03-05 0 0.067 0.065 0.068 0.064 0.075 3,616,000 252,122 0.0697 0.067 0.065 0.068 0.064 0.075 3,616,000 0.0697 -6.94%
2025-03-04 0 0.072 0.069 0.072 0.047 0.075 11,530,000 750,556 0.0651 0.072 0.069 0.072 0.047 0.075 11,530,000 0.0651 35.85%
2025-03-03 0 0.053 0.053 0.055 0.050 0.060 3,444,000 190,052 0.0552 0.053 0.053 0.055 0.050 0.060 3,444,000 0.0552 -1.85%
2025-02-28 0 0.054 0.054 0.057 0.051 0.058 2,496,000 134,096 0.0537 0.054 0.054 0.057 0.051 0.058 2,496,000 0.0537 0.00%
2025-02-27 0 0.054 0.051 0.055 0.050 0.057 6,302,000 337,030 0.0535 0.054 0.051 0.055 0.050 0.057 6,302,000 0.0535 -3.57%
2025-02-26 0 0.056 0.053 0.056 0.038 0.060 32,272,000 1,722,228 0.0534 0.056 0.053 0.056 0.038 0.060 32,272,000 0.0534 33.33%
2025-02-25 0 0.042 0.040 0.042 0.036 0.043 3,700,000 144,006 0.0389 0.042 0.040 0.042 0.036 0.043 3,700,000 0.0389 23.53%
2025-02-24 0 0.034 0.034 0.036 0.030 0.035 1,824,000 61,064 0.0335 0.034 0.034 0.036 0.030 0.035 1,824,000 0.0335 0.00%
2025-02-21 0 0.034 0.031 0.034 0.031 0.034 1,504,000 48,984 0.0326 0.034 0.031 0.034 0.031 0.034 1,504,000 0.0326 9.68%
2025-02-20 0 0.031 0.031 0.033 0.030 0.031 250,000 7,556 0.0302 0.031 0.031 0.033 0.030 0.031 250,000 0.0302 6.90%
2025-02-19 0 0.029 0.029 0.030 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2025-02-18 0 0.029 0.029 0.030 0.029 0.029 44,000 1,276 0.0290 0.029 0.029 0.030 0.029 0.029 44,000 0.0290 0.00%
2025-02-17 0 0.029 0.029 0.030 0.029 0.030 564,000 16,766 0.0297 0.029 0.029 0.030 0.029 0.030 564,000 0.0297 -6.45%
2025-02-14 0 0.031 0.030 0.032 0.029 0.031 1,318,000 39,570 0.0300 0.031 0.030 0.032 0.029 0.031 1,318,000 0.0300 -3.13%
2025-02-13 0 0.032 0.032 0.034 0.029 0.032 78,000 2,352 0.0302 0.032 0.032 0.034 0.029 0.032 78,000 0.0302 0.00%
2025-02-12 0 0.032 0.031 0.033 0.032 0.033 236,000 7,782 0.0330 0.032 0.031 0.033 0.032 0.033 236,000 0.0330 0.00%
2025-02-11 0 0.032 0.032 0.034 0.028 0.034 1,564,000 49,074 0.0314 0.032 0.032 0.034 0.028 0.034 1,564,000 0.0314 6.67%
2025-02-10 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2025-02-07 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2025-02-06 0 0.030 0.028 0.031 0.027 0.030 388,000 11,628 0.0300 0.030 0.028 0.031 0.027 0.030 388,000 0.0300 3.45%
2025-02-05 0 0.029 0.028 0.031 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2025-02-04 0 0.029 0.027 0.029 0.028 0.029 724,000 20,526 0.0284 0.029 0.027 0.029 0.028 0.029 724,000 0.0284 -6.45%
2025-02-03 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2025-01-28 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2025-01-27 0 0.031 0.030 0.032 0.028 0.032 44,000 1,320 0.0300 0.031 0.030 0.032 0.028 0.032 44,000 0.0300 0.00%
2025-01-24 0 0.031 0.029 0.032 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2025-01-23 0 0.031 0.029 0.031 0.029 0.031 126,000 3,786 0.0300 0.031 0.029 0.031 0.029 0.031 126,000 0.0300 -6.06%
2025-01-22 0 0.033 0.030 0.032 0.028 0.033 1,100,000 34,280 0.0312 0.033 0.030 0.032 0.028 0.033 1,100,000 0.0312 6.45%
2025-01-21 0 0.031 0.031 0.034 0.031 0.034 288,000 9,268 0.0322 0.031 0.031 0.034 0.031 0.034 288,000 0.0322 -13.89%
2025-01-20 0 0.036 0.034 0.036 0.034 0.036 1,342,000 46,704 0.0348 0.036 0.034 0.036 0.034 0.036 1,342,000 0.0348 -5.26%
2025-01-17 0 0.038 0.035 0.038 0.035 0.038 606,000 22,416 0.0370 0.038 0.035 0.038 0.035 0.038 606,000 0.0370 0.00%
2025-01-16 0 0.038 0.035 0.038 0.035 0.038 116,000 4,176 0.0360 0.038 0.035 0.038 0.035 0.038 116,000 0.0360 0.00%
2025-01-15 0 0.038 0.037 0.038 0.037 0.040 1,392,000 51,912 0.0373 0.038 0.037 0.038 0.037 0.040 1,392,000 0.0373 -7.32%
2025-01-14 0 0.041 0.039 0.041 0.038 0.044 176,000 7,520 0.0427 0.041 0.039 0.041 0.038 0.044 176,000 0.0427 0.00%
2025-01-13 0 0.041 0.039 0.041 0.037 0.055 10,648,000 428,974 0.0403 0.041 0.039 0.041 0.037 0.055 10,648,000 0.0403 -22.64%
2025-01-10 0 0.053 0.049 0.053 0.048 0.054 108,000 5,406 0.0501 0.053 0.049 0.053 0.048 0.054 108,000 0.0501 -3.64%
2025-01-09 0 0.055 0.050 0.055 0.051 0.055 254,000 13,194 0.0519 0.055 0.050 0.055 0.051 0.055 254,000 0.0519 -1.79%
2025-01-08 0 0.056 0.053 0.056 0.053 0.063 70,000 4,056 0.0579 0.056 0.053 0.056 0.053 0.063 70,000 0.0579 -3.45%
2025-01-07 0 0.058 0.052 0.058 0.058 0.058 30,000 1,740 0.0580 0.058 0.052 0.058 0.058 0.058 30,000 0.0580 1.75%
2025-01-06 0 0.057 0.053 0.057 0.053 0.057 334,000 17,850 0.0534 0.057 0.053 0.057 0.053 0.057 334,000 0.0534 -5.00%
2025-01-03 0 0.060 0.053 0.060 0.051 0.061 188,000 10,858 0.0578 0.060 0.053 0.060 0.051 0.061 188,000 0.0578 11.11%
2025-01-02 0 0.054 0.051 0.054 0.051 0.055 642,000 33,430 0.0521 0.054 0.051 0.054 0.051 0.055 642,000 0.0521 -5.26%
2024-12-31 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2024-12-30 0 0.057 0.053 0.057 0.053 0.061 510,000 27,174 0.0533 0.057 0.053 0.057 0.053 0.061 510,000 0.0533 -3.39%
2024-12-27 0 0.059 0.055 0.059 0.051 0.063 716,000 38,674 0.0540 0.059 0.055 0.059 0.051 0.063 716,000 0.0540 3.51%
2024-12-24 0 0.057 0.050 0.057 - - 0 0 - 0.057 0.050 0.057 - - 0 - 0.00%
2024-12-23 0 0.057 0.052 0.057 0.052 0.060 348,000 19,100 0.0549 0.057 0.052 0.057 0.052 0.060 348,000 0.0549 1.79%
2024-12-20 0 0.056 0.050 0.056 0.047 0.059 1,264,000 64,346 0.0509 0.056 0.050 0.056 0.047 0.059 1,264,000 0.0509 12.00%
2024-12-19 0 0.050 0.046 0.050 0.047 0.052 438,000 20,720 0.0473 0.050 0.046 0.050 0.047 0.052 438,000 0.0473 -3.85%
2024-12-18 0 0.052 0.049 0.053 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2024-12-17 0 0.052 0.049 0.052 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2024-12-16 0 0.052 0.049 0.052 - - 0 0 - 0.052 0.049 0.052 - - 0 - -1.89%
2024-12-13 0 0.053 0.049 0.053 0.049 0.053 112,000 5,736 0.0512 0.053 0.049 0.053 0.049 0.053 112,000 0.0512 0.00%
2024-12-12 0 0.053 0.049 0.053 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2024-12-11 0 0.053 0.050 0.053 0.048 0.054 814,000 41,666 0.0512 0.053 0.050 0.053 0.048 0.054 814,000 0.0512 0.00%
2024-12-10 0 0.053 0.046 0.053 0.046 0.054 26,000 1,340 0.0515 0.053 0.046 0.053 0.046 0.054 26,000 0.0515 3.92%
2024-12-09 0 0.051 0.046 0.051 0.046 0.051 34,000 1,702 0.0501 0.051 0.046 0.051 0.046 0.051 34,000 0.0501 -1.92%
2024-12-06 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2024-12-05 0 0.052 0.048 0.052 0.048 0.055 114,000 5,562 0.0488 0.052 0.048 0.052 0.048 0.055 114,000 0.0488 -3.70%
2024-12-04 0 0.054 0.050 0.054 0.050 0.054 22,000 1,140 0.0518 0.054 0.050 0.054 0.050 0.054 22,000 0.0518 0.00%
2024-12-03 0 0.054 0.050 0.054 0.050 0.058 204,000 10,902 0.0534 0.054 0.050 0.054 0.050 0.058 204,000 0.0534 1.89%
2024-12-02 0 0.053 0.048 0.054 0.048 0.053 60,000 3,130 0.0522 0.053 0.048 0.054 0.048 0.053 60,000 0.0522 3.92%
2024-11-29 0 0.051 0.048 0.051 0.048 0.052 588,000 28,426 0.0483 0.051 0.048 0.051 0.048 0.052 588,000 0.0483 -3.77%
2024-11-28 0 0.053 0.048 0.053 0.048 0.059 252,000 13,254 0.0526 0.053 0.048 0.053 0.048 0.059 252,000 0.0526 -1.85%
2024-11-27 0 0.054 0.049 0.054 - - 0 0 - 0.054 0.049 0.054 - - 0 - -1.82%
2024-11-26 0 0.055 0.047 0.054 0.044 0.055 1,042,000 48,308 0.0464 0.055 0.047 0.054 0.044 0.055 1,042,000 0.0464 7.84%
2024-11-25 0 0.051 0.047 0.051 0.046 0.052 2,676,000 129,744 0.0485 0.051 0.047 0.051 0.046 0.052 2,676,000 0.0485 -3.77%
2024-11-22 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - -1.85%
2024-11-21 0 0.054 0.052 0.054 0.051 0.055 14,000 728 0.0520 0.054 0.052 0.054 0.051 0.055 14,000 0.0520 3.85%
2024-11-20 0 0.052 0.050 0.052 0.049 0.054 126,000 6,650 0.0528 0.052 0.050 0.052 0.049 0.054 126,000 0.0528 0.00%
2024-11-19 0 0.052 0.049 0.055 0.049 0.053 350,000 17,486 0.0500 0.052 0.049 0.055 0.049 0.053 350,000 0.0500 -3.70%
2024-11-18 0 0.054 0.050 0.054 0.050 0.054 702,000 36,102 0.0514 0.054 0.050 0.054 0.050 0.054 702,000 0.0514 -6.90%
2024-11-15 0 0.058 0.053 0.058 0.051 0.062 208,000 11,340 0.0545 0.058 0.053 0.058 0.051 0.062 208,000 0.0545 1.75%
2024-11-14 0 0.057 0.052 0.057 0.052 0.058 42,000 2,296 0.0547 0.057 0.052 0.057 0.052 0.058 42,000 0.0547 1.79%
2024-11-13 0 0.056 0.052 0.056 0.052 0.061 60,000 3,408 0.0568 0.056 0.052 0.056 0.052 0.061 60,000 0.0568 0.00%
2024-11-12 0 0.056 0.051 0.056 0.051 0.060 894,000 47,476 0.0531 0.056 0.051 0.056 0.051 0.060 894,000 0.0531 3.70%
2024-11-11 0 0.054 0.050 0.054 0.050 0.055 638,000 32,576 0.0511 0.054 0.050 0.054 0.050 0.055 638,000 0.0511 -5.26%
2024-11-08 0 0.057 0.051 0.057 0.052 0.059 78,000 4,408 0.0565 0.057 0.051 0.057 0.052 0.059 78,000 0.0565 -1.72%
2024-11-07 0 0.058 0.054 0.058 0.053 0.061 114,000 6,642 0.0583 0.058 0.054 0.058 0.053 0.061 114,000 0.0583 1.75%
2024-11-06 0 0.057 0.055 0.057 0.049 0.057 2,420,000 122,370 0.0506 0.057 0.055 0.057 0.049 0.057 2,420,000 0.0506 -1.72%
2024-11-05 0 0.058 0.054 0.058 0.055 0.062 1,980,000 113,080 0.0571 0.058 0.054 0.058 0.055 0.062 1,980,000 0.0571 5.45%
2024-11-04 0 0.055 0.052 0.055 0.051 0.056 1,312,000 68,470 0.0522 0.055 0.052 0.055 0.051 0.056 1,312,000 0.0522 5.77%
2024-11-01 0 0.052 0.051 0.052 0.048 0.062 2,808,000 141,592 0.0504 0.052 0.051 0.052 0.048 0.062 2,808,000 0.0504 -3.70%
2024-10-31 0 0.054 0.052 0.054 0.050 0.058 1,454,000 79,956 0.0550 0.054 0.052 0.054 0.050 0.058 1,454,000 0.0550 10.20%
2024-10-30 0 0.049 0.051 0.052 0.047 0.052 2,522,000 122,080 0.0484 0.049 0.051 0.052 0.047 0.052 2,522,000 0.0484 -9.26%
2024-10-29 0 0.054 0.050 0.054 0.054 0.056 54,000 2,936 0.0544 0.054 0.050 0.054 0.054 0.056 54,000 0.0544 -1.82%
2024-10-28 0 0.055 0.055 0.057 0.054 0.055 348,000 18,794 0.0540 0.055 0.055 0.057 0.054 0.055 348,000 0.0540 3.77%
2024-10-25 0 0.053 0.053 0.054 0.049 0.053 2,558,000 131,326 0.0513 0.053 0.053 0.054 0.049 0.053 2,558,000 0.0513 -3.64%
2024-10-24 0 0.055 0.052 0.055 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2024-10-23 0 0.055 0.054 0.058 0.055 0.073 6,518,000 396,404 0.0608 0.055 0.054 0.058 0.055 0.073 6,518,000 0.0608 0.00%
2024-10-22 0 0.055 0.053 0.055 0.050 0.056 638,000 33,284 0.0522 0.055 0.053 0.055 0.050 0.056 638,000 0.0522 0.00%
2024-10-21 0 0.055 0.053 0.055 0.051 0.060 102,000 5,704 0.0559 0.055 0.053 0.055 0.051 0.060 102,000 0.0559 0.00%
2024-10-18 0 0.055 0.052 0.055 0.052 0.060 382,000 20,926 0.0548 0.055 0.052 0.055 0.052 0.060 382,000 0.0548 1.85%
2024-10-17 0 0.054 0.050 0.054 0.052 0.057 172,000 9,326 0.0542 0.054 0.050 0.054 0.052 0.057 172,000 0.0542 -6.90%
2024-10-16 0 0.058 0.052 0.058 0.054 0.059 218,000 12,204 0.0560 0.058 0.052 0.058 0.054 0.059 218,000 0.0560 -3.33%
2024-10-15 0 0.060 0.055 0.060 0.053 0.061 502,000 27,584 0.0549 0.060 0.055 0.060 0.053 0.061 502,000 0.0549 -3.23%
2024-10-14 0 0.062 0.061 0.062 0.056 0.063 626,000 35,570 0.0568 0.062 0.061 0.062 0.056 0.063 626,000 0.0568 5.08%
2024-10-10 0 0.059 0.054 0.059 0.050 0.059 1,234,000 66,294 0.0537 0.059 0.054 0.059 0.050 0.059 1,234,000 0.0537 15.69%
2024-10-09 0 0.051 0.049 0.051 0.050 0.056 1,862,000 98,444 0.0529 0.051 0.049 0.051 0.050 0.056 1,862,000 0.0529 -15.00%
2024-10-08 0 0.060 0.059 0.060 0.058 0.072 4,774,000 304,434 0.0638 0.060 0.059 0.060 0.058 0.072 4,774,000 0.0638 -22.08%
2024-10-07 0 0.077 0.073 0.077 0.068 0.077 1,518,000 106,542 0.0702 0.077 0.073 0.077 0.068 0.077 1,518,000 0.0702 2.67%
2024-10-04 0 0.075 0.072 0.075 0.071 0.079 2,748,000 203,492 0.0741 0.075 0.072 0.075 0.071 0.079 2,748,000 0.0741 1.35%
2024-10-03 0 0.074 0.073 0.074 0.069 0.079 3,444,000 246,768 0.0717 0.074 0.073 0.074 0.069 0.079 3,444,000 0.0717 -6.33%
2024-10-02 0 0.079 0.079 0.081 0.076 0.085 4,070,000 325,410 0.0800 0.079 0.079 0.081 0.076 0.085 4,070,000 0.0800 -7.06%
2024-09-30 0 0.085 0.084 0.085 0.084 0.089 3,092,000 264,790 0.0856 0.085 0.084 0.085 0.084 0.089 3,092,000 0.0856 0.00%
2024-09-27 0 0.085 0.085 0.089 0.083 0.093 5,130,000 435,954 0.0850 0.085 0.085 0.089 0.083 0.093 5,130,000 0.0850 -5.56%
2024-09-26 0 0.090 0.087 0.088 0.080 0.093 19,530,000 1,686,136 0.0863 0.090 0.087 0.088 0.080 0.093 19,530,000 0.0863 7.14%
2024-09-25 0 0.084 0.084 0.085 0.080 0.107 33,576,000 3,018,548 0.0899 0.084 0.084 0.085 0.080 0.107 33,576,000 0.0899 -4.55%
2024-09-24 0 0.088 0.087 0.088 0.057 0.090 1,548,000 118,790 0.0767 0.088 0.087 0.088 0.057 0.090 1,548,000 0.0767 35.38%
2024-09-23 0 0.065 0.062 0.065 0.062 0.068 678,000 44,096 0.0650 0.065 0.062 0.065 0.062 0.068 678,000 0.0650 -12.16%
2024-09-20 0 0.074 0.067 0.074 0.068 0.074 454,000 31,964 0.0704 0.074 0.067 0.074 0.068 0.074 454,000 0.0704 -1.33%
2024-09-19 0 0.075 0.074 0.075 0.069 0.076 656,000 47,140 0.0719 0.075 0.074 0.075 0.069 0.076 656,000 0.0719 5.63%
2024-09-17 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2024-09-16 0 0.071 0.070 0.071 0.065 0.071 64,000 4,390 0.0686 0.071 0.070 0.071 0.065 0.071 64,000 0.0686 0.00%
2024-09-13 0 0.071 0.071 0.072 0.071 0.071 4,000 284 0.0710 0.071 0.071 0.072 0.071 0.071 4,000 0.0710 0.00%
2024-09-12 0 0.071 0.065 0.071 0.066 0.071 32,000 2,216 0.0693 0.071 0.065 0.071 0.066 0.071 32,000 0.0693 -1.39%
2024-09-11 0 0.072 0.068 0.072 0.068 0.072 412,000 28,632 0.0695 0.072 0.068 0.072 0.068 0.072 412,000 0.0695 -5.26%
2024-09-10 0 0.076 0.070 0.077 - - 0 0 - 0.076 0.070 0.077 - - 0 - -2.56%
2024-09-09 0 0.078 0.070 0.078 0.074 0.079 800,000 59,670 0.0746 0.078 0.070 0.078 0.074 0.079 800,000 0.0746 5.41%
2024-09-05 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - -6.33%
2024-09-04 0 0.079 0.072 0.078 0.072 0.079 418,000 30,688 0.0734 0.079 0.072 0.078 0.072 0.079 418,000 0.0734 -4.82%
2024-09-03 0 0.083 0.075 0.083 0.083 0.083 2,000 166 0.0830 0.083 0.075 0.083 0.083 0.083 2,000 0.0830 -3.49%
2024-09-02 0 0.086 0.080 0.086 0.079 0.086 220,000 17,432 0.0792 0.086 0.080 0.086 0.079 0.086 220,000 0.0792 -1.15%
2024-08-30 0 0.087 0.086 0.087 0.080 0.094 274,000 23,220 0.0847 0.087 0.086 0.087 0.080 0.094 274,000 0.0847 4.82%
2024-08-29 0 0.083 0.075 0.083 0.074 0.084 3,670,000 287,644 0.0784 0.083 0.075 0.083 0.074 0.084 3,670,000 0.0784 5.06%
2024-08-28 0 0.079 0.075 0.079 0.075 0.085 20,000 1,580 0.0790 0.079 0.075 0.079 0.075 0.085 20,000 0.0790 -1.25%
2024-08-27 0 0.080 0.078 0.089 0.080 0.088 208,000 16,736 0.0805 0.080 0.078 0.089 0.080 0.088 208,000 0.0805 -10.11%
2024-08-26 0 0.089 0.080 0.089 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2024-08-23 0 0.089 0.081 0.088 0.072 0.090 4,496,000 368,022 0.0819 0.089 0.081 0.088 0.072 0.090 4,496,000 0.0819 0.00%
2024-08-22 0 0.089 0.078 0.089 0.078 0.089 46,000 3,900 0.0848 0.089 0.078 0.089 0.078 0.089 46,000 0.0848 -3.26%
2024-08-21 0 0.092 0.082 0.092 0.088 0.095 58,000 5,100 0.0879 0.092 0.082 0.092 0.088 0.095 58,000 0.0879 5.75%
2024-08-20 0 0.087 0.076 0.087 0.076 0.088 134,000 11,074 0.0826 0.087 0.076 0.087 0.076 0.088 134,000 0.0826 12.99%
2024-08-19 0 0.077 0.070 0.077 0.065 0.098 2,320,000 181,036 0.0780 0.077 0.070 0.077 0.065 0.098 2,320,000 0.0780 -11.49%
2024-08-16 0 0.087 0.077 0.087 0.075 0.090 1,520,000 124,050 0.0816 0.087 0.077 0.087 0.075 0.090 1,520,000 0.0816 8.75%
2024-08-15 0 0.080 0.080 0.081 0.071 0.082 4,430,000 345,402 0.0780 0.080 0.080 0.081 0.071 0.082 4,430,000 0.0780 2.56%
2024-08-14 0 0.078 0.074 0.078 0.073 0.078 454,000 33,852 0.0746 0.078 0.074 0.078 0.073 0.078 454,000 0.0746 4.00%
2024-08-13 0 0.075 0.073 0.075 0.073 0.075 96,000 7,108 0.0740 0.075 0.073 0.075 0.073 0.075 96,000 0.0740 5.63%
2024-08-12 0 0.071 0.070 0.071 0.069 0.078 1,308,000 92,812 0.0710 0.071 0.070 0.071 0.069 0.078 1,308,000 0.0710 -10.13%
2024-08-09 0 0.079 0.070 0.079 0.069 0.079 52,000 3,806 0.0732 0.079 0.070 0.079 0.069 0.079 52,000 0.0732 1.28%
2024-08-08 0 0.078 0.071 0.078 0.071 0.078 30,000 2,270 0.0757 0.078 0.071 0.078 0.071 0.078 30,000 0.0757 1.30%
2024-08-07 0 0.077 0.072 0.077 0.072 0.079 566,000 43,352 0.0766 0.077 0.072 0.077 0.072 0.079 566,000 0.0766 -3.75%
2024-08-06 0 0.080 0.069 0.080 0.066 0.080 1,262,000 86,302 0.0684 0.080 0.069 0.080 0.066 0.080 1,262,000 0.0684 6.67%
2024-08-05 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2024-08-02 0 0.075 0.072 0.075 0.067 0.075 142,000 10,262 0.0723 0.075 0.072 0.075 0.067 0.075 142,000 0.0723 7.14%
2024-08-01 0 0.070 0.067 0.071 0.067 0.071 820,000 58,176 0.0709 0.070 0.067 0.071 0.067 0.071 820,000 0.0709 -1.41%
2024-07-31 0 0.071 0.067 0.071 0.071 0.071 2,000 142 0.0710 0.071 0.067 0.071 0.071 0.071 2,000 0.0710 1.43%
2024-07-30 0 0.070 0.069 0.070 0.066 0.073 968,000 64,930 0.0671 0.070 0.069 0.070 0.066 0.073 968,000 0.0671 -7.89%
2024-07-29 0 0.076 0.066 0.076 - - 0 0 - 0.076 0.066 0.076 - - 0 - 0.00%
2024-07-26 0 0.076 0.068 0.076 0.068 0.076 248,000 18,802 0.0758 0.076 0.068 0.076 0.068 0.076 248,000 0.0758 -1.30%
2024-07-25 0 0.077 0.067 0.077 0.070 0.078 640,000 44,988 0.0703 0.077 0.067 0.077 0.070 0.078 640,000 0.0703 5.48%
2024-07-24 0 0.073 0.062 0.073 0.063 0.074 294,000 18,698 0.0636 0.073 0.062 0.073 0.063 0.074 294,000 0.0636 -1.35%
2024-07-23 0 0.074 0.067 0.074 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2024-07-22 0 0.074 0.067 0.074 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2024-07-19 0 0.074 0.068 0.074 0.068 0.078 302,000 22,792 0.0755 0.074 0.068 0.074 0.068 0.078 302,000 0.0755 -1.33%
2024-07-18 0 0.075 0.069 0.075 0.070 0.081 1,176,000 85,598 0.0728 0.075 0.069 0.075 0.070 0.081 1,176,000 0.0728 4.17%
2024-07-17 0 0.072 0.065 0.073 0.065 0.072 316,000 20,828 0.0659 0.072 0.065 0.073 0.065 0.072 316,000 0.0659 -4.00%
2024-07-16 0 0.075 0.065 0.075 0.075 0.078 510,000 38,280 0.0751 0.075 0.065 0.075 0.075 0.078 510,000 0.0751 0.00%
2024-07-15 0 0.075 0.065 0.075 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2024-07-12 0 0.075 0.065 0.075 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2024-07-11 0 0.075 0.068 0.075 0.067 0.078 4,058,000 284,652 0.0701 0.075 0.068 0.075 0.067 0.078 4,058,000 0.0701 11.94%
2024-07-10 0 0.067 0.066 0.067 0.049 0.068 8,386,000 451,436 0.0538 0.067 0.066 0.067 0.049 0.068 8,386,000 0.0538 9.84%
2024-07-09 0 0.061 0.057 0.061 0.060 0.061 18,000 1,084 0.0602 0.061 0.057 0.061 0.060 0.061 18,000 0.0602 5.17%
2024-07-08 0 0.058 0.057 0.058 0.058 0.065 330,000 19,862 0.0602 0.058 0.057 0.058 0.058 0.065 330,000 0.0602 -13.43%
2024-07-05 0 0.067 0.062 0.068 0.064 0.068 260,000 16,996 0.0654 0.067 0.062 0.068 0.064 0.068 260,000 0.0654 -5.63%
2024-07-04 0 0.071 0.065 0.071 0.059 0.079 13,850,000 922,782 0.0666 0.071 0.065 0.071 0.059 0.079 13,850,000 0.0666 -10.13%
2024-07-03 0 0.079 0.071 0.079 - - 0 0 - 0.079 0.071 0.079 - - 0 - -1.25%
2024-07-02 0 0.080 0.071 0.080 0.083 0.083 2,000 166 0.0830 0.080 0.071 0.080 0.083 0.083 2,000 0.0830 -3.61%
2024-06-28 0 0.083 0.071 0.083 0.082 0.083 6,000 494 0.0823 0.083 0.071 0.083 0.082 0.083 6,000 0.0823 1.22%
2024-06-27 0 0.082 0.069 0.082 0.082 0.082 6,000 492 0.0820 0.082 0.069 0.082 0.082 0.082 6,000 0.0820 10.81%
2024-06-26 0 0.074 0.071 0.074 0.074 0.078 38,000 2,836 0.0746 0.074 0.071 0.074 0.074 0.078 38,000 0.0746 -7.50%
2024-06-25 0 0.080 0.071 0.080 0.064 0.080 4,856,000 350,220 0.0721 0.080 0.071 0.080 0.064 0.080 4,856,000 0.0721 8.11%
2024-06-24 0 0.074 0.067 0.074 0.063 0.074 208,000 13,648 0.0656 0.074 0.067 0.074 0.063 0.074 208,000 0.0656 1.37%
2024-06-21 0 0.073 0.067 0.073 0.073 0.073 2,000 146 0.0730 0.073 0.067 0.073 0.073 0.073 2,000 0.0730 4.29%
2024-06-20 0 0.070 0.066 0.070 0.070 0.070 12,000 840 0.0700 0.070 0.066 0.070 0.070 0.070 12,000 0.0700 2.94%
2024-06-19 0 0.068 0.065 0.068 0.063 0.068 236,000 15,432 0.0654 0.068 0.065 0.068 0.063 0.068 236,000 0.0654 -5.56%
2024-06-18 0 0.072 0.067 0.072 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2024-06-17 0 0.072 0.066 0.072 0.064 0.072 234,000 15,244 0.0651 0.072 0.066 0.072 0.064 0.072 234,000 0.0651 0.00%
2024-06-14 0 0.072 0.067 0.072 0.065 0.072 62,000 4,264 0.0688 0.072 0.067 0.072 0.065 0.072 62,000 0.0688 -1.37%
2024-06-13 0 0.073 0.067 0.073 - - 0 0 - 0.073 0.067 0.073 - - 0 - -1.35%
2024-06-12 0 0.074 0.065 0.074 0.063 0.074 50,000 3,392 0.0678 0.074 0.065 0.074 0.063 0.074 50,000 0.0678 8.82%
2024-06-11 0 0.068 0.065 0.068 - - 0 0 - 0.068 0.065 0.068 - - 0 - -1.45%
2024-06-07 0 0.069 0.063 0.069 0.063 0.069 106,000 7,028 0.0663 0.069 0.063 0.069 0.063 0.069 106,000 0.0663 6.15%
2024-06-06 0 0.065 0.063 0.065 0.062 0.068 2,214,000 145,080 0.0655 0.065 0.063 0.065 0.062 0.068 2,214,000 0.0655 -14.47%
2024-06-05 0 0.076 0.065 0.076 0.063 0.077 792,000 52,186 0.0659 0.076 0.065 0.076 0.063 0.077 792,000 0.0659 2.70%
2024-06-04 0 0.074 0.069 0.074 0.063 0.075 2,048,000 143,738 0.0702 0.074 0.069 0.074 0.063 0.075 2,048,000 0.0702 1.37%
2024-06-03 0 0.073 0.067 0.073 0.073 0.073 6,000 438 0.0730 0.073 0.067 0.073 0.073 0.073 6,000 0.0730 1.39%
2024-05-31 0 0.072 0.067 0.072 0.072 0.072 22,000 1,584 0.0720 0.072 0.067 0.072 0.072 0.072 22,000 0.0720 -2.70%
2024-05-30 0 0.074 0.067 0.074 0.074 0.074 12,000 888 0.0740 0.074 0.067 0.074 0.074 0.074 12,000 0.0740 0.00%
2024-05-29 0 0.074 0.067 0.074 0.061 0.075 3,272,000 205,806 0.0629 0.074 0.067 0.074 0.061 0.075 3,272,000 0.0629 0.00%
2024-05-28 0 0.074 0.068 0.074 0.059 0.075 10,646,000 694,194 0.0652 0.074 0.068 0.074 0.059 0.075 10,646,000 0.0652 12.12%
2024-05-27 0 0.066 0.059 0.066 0.045 0.074 10,794,000 656,592 0.0608 0.066 0.059 0.066 0.045 0.074 10,794,000 0.0608 4.76%
2024-05-24 0 0.063 0.058 0.063 0.063 0.063 6,000 378 0.0630 0.063 0.058 0.063 0.063 0.063 6,000 0.0630 5.00%
2024-05-23 0 0.060 0.056 0.060 0.058 0.061 18,000 1,062 0.0590 0.060 0.056 0.060 0.058 0.061 18,000 0.0590 -3.23%
2024-05-22 0 0.062 0.060 0.062 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2024-05-21 0 0.062 0.058 0.067 0.058 0.073 506,000 29,966 0.0592 0.062 0.058 0.067 0.058 0.073 506,000 0.0592 -3.13%
2024-05-20 0 0.064 0.059 0.064 0.058 0.078 942,000 56,116 0.0596 0.064 0.059 0.064 0.058 0.078 942,000 0.0596 10.34%
2024-05-17 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2024-05-16 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2024-05-14 0 0.058 0.056 0.058 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2024-05-13 0 0.058 0.056 0.058 - - 0 0 - 0.058 0.056 0.058 - - 0 - -1.69%
2024-05-10 0 0.059 0.057 0.059 0.057 0.059 10,000 582 0.0582 0.059 0.057 0.059 0.057 0.059 10,000 0.0582 -1.67%
2024-05-09 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2024-05-08 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - -1.64%
2024-05-07 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2024-05-06 0 0.061 0.055 0.061 0.061 0.061 6,000 366 0.0610 0.061 0.055 0.061 0.061 0.061 6,000 0.0610 3.39%
2024-05-03 0 0.059 0.054 0.059 0.059 0.059 42,000 2,478 0.0590 0.059 0.054 0.059 0.059 0.059 42,000 0.0590 0.00%
2024-05-02 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-04-30 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-04-29 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-04-26 0 0.059 0.055 0.059 0.058 0.059 46,000 2,674 0.0581 0.059 0.055 0.059 0.058 0.059 46,000 0.0581 1.72%
2024-04-25 0 0.058 0.053 0.058 - - 0 0 - 0.058 0.053 0.058 - - 0 - 0.00%
2024-04-24 0 0.058 0.053 0.058 0.056 0.058 52,000 2,916 0.0561 0.058 0.053 0.058 0.056 0.058 52,000 0.0561 3.57%
2024-04-23 0 0.056 0.053 0.056 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
2024-04-22 0 0.056 0.052 0.055 0.051 0.059 446,000 23,544 0.0528 0.056 0.052 0.055 0.051 0.059 446,000 0.0528 -5.08%
2024-04-19 0 0.059 0.053 0.059 0.051 0.059 290,000 16,130 0.0556 0.059 0.053 0.059 0.051 0.059 290,000 0.0556 0.00%
2024-04-18 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2024-04-17 0 0.059 0.052 0.059 0.052 0.059 60,000 3,402 0.0567 0.059 0.052 0.059 0.052 0.059 60,000 0.0567 3.51%
2024-04-16 0 0.057 0.052 0.057 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2024-04-15 0 0.057 0.051 0.057 0.050 0.057 258,000 13,214 0.0512 0.057 0.051 0.057 0.050 0.057 258,000 0.0512 0.00%
2024-04-12 0 0.057 0.052 0.057 0.057 0.057 6,000 342 0.0570 0.057 0.052 0.057 0.057 0.057 6,000 0.0570 11.76%
2024-04-11 0 0.051 0.053 0.057 0.050 0.059 194,000 10,114 0.0521 0.051 0.053 0.057 0.050 0.059 194,000 0.0521 -5.56%
2024-04-10 0 0.054 0.052 0.054 0.050 0.063 874,000 46,414 0.0531 0.054 0.052 0.054 0.050 0.063 874,000 0.0531 -1.82%
2024-04-09 0 0.055 0.052 0.056 0.048 0.056 698,000 36,034 0.0516 0.055 0.052 0.056 0.048 0.056 698,000 0.0516 1.85%
2024-04-08 0 0.054 0.052 0.054 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2024-04-05 0 0.054 0.050 0.054 0.051 0.067 522,000 27,954 0.0536 0.054 0.050 0.054 0.051 0.067 522,000 0.0536 -10.00%
2024-04-03 0 0.060 0.058 0.060 0.055 0.060 112,000 6,254 0.0558 0.060 0.058 0.060 0.055 0.060 112,000 0.0558 -1.64%
2024-04-02 0 0.061 0.058 0.061 0.055 0.061 196,000 11,072 0.0565 0.061 0.058 0.061 0.055 0.061 196,000 0.0565 0.00%
2024-03-28 0 0.061 0.058 0.061 0.061 0.061 6,000 366 0.0610 0.061 0.058 0.061 0.061 0.061 6,000 0.0610 -1.61%
2024-03-27 0 0.062 0.058 0.062 0.062 0.062 6,000 372 0.0620 0.062 0.058 0.062 0.062 0.062 6,000 0.0620 6.90%
2024-03-26 0 0.058 0.056 0.058 0.051 0.064 392,000 21,932 0.0559 0.058 0.056 0.058 0.051 0.064 392,000 0.0559 0.00%
2024-03-25 0 0.058 0.060 0.063 0.057 0.063 146,000 8,424 0.0577 0.058 0.060 0.063 0.057 0.063 146,000 0.0577 -4.92%
2024-03-22 0 0.061 0.057 0.063 0.055 0.065 382,000 22,546 0.0590 0.061 0.057 0.063 0.055 0.065 382,000 0.0590 7.02%
2024-03-21 0 0.057 0.055 0.057 0.056 0.058 166,000 9,348 0.0563 0.057 0.055 0.057 0.056 0.058 166,000 0.0563 -1.72%
2024-03-20 0 0.058 0.056 0.058 0.057 0.058 162,000 9,326 0.0576 0.058 0.056 0.058 0.057 0.058 162,000 0.0576 0.00%
2024-03-19 0 0.058 0.056 0.058 0.057 0.060 44,000 2,568 0.0584 0.058 0.056 0.058 0.057 0.060 44,000 0.0584 -3.33%
2024-03-18 0 0.060 0.058 0.060 0.059 0.062 1,568,000 97,174 0.0620 0.060 0.058 0.060 0.059 0.062 1,568,000 0.0620 -6.25%
2024-03-15 0 0.064 0.059 0.064 - - 0 0 - 0.064 0.059 0.064 - - 0 - -1.54%
2024-03-14 0 0.065 0.061 0.065 0.063 0.067 204,000 13,258 0.0650 0.065 0.061 0.065 0.063 0.067 204,000 0.0650 1.56%
2024-03-13 0 0.064 0.059 0.064 0.057 0.065 80,000 4,894 0.0612 0.064 0.059 0.064 0.057 0.065 80,000 0.0612 4.92%
2024-03-12 0 0.061 0.057 0.060 0.056 0.061 54,000 3,144 0.0582 0.061 0.057 0.060 0.056 0.061 54,000 0.0582 0.00%
2024-03-11 0 0.061 0.058 0.061 0.060 0.063 122,000 7,334 0.0601 0.061 0.058 0.061 0.060 0.063 122,000 0.0601 1.67%
2024-03-08 0 0.060 0.055 0.061 0.062 0.064 4,000 252 0.0630 0.060 0.055 0.061 0.062 0.064 4,000 0.0630 1.69%
2024-03-07 0 0.059 0.054 0.059 0.051 0.060 368,000 19,374 0.0526 0.059 0.054 0.059 0.051 0.060 368,000 0.0526 7.27%
2024-03-06 0 0.055 0.052 0.055 0.052 0.064 952,000 51,220 0.0538 0.055 0.052 0.055 0.052 0.064 952,000 0.0538 -1.79%
2024-03-05 0 0.056 0.055 0.056 0.055 0.060 52,000 2,990 0.0575 0.056 0.055 0.056 0.055 0.060 52,000 0.0575 -13.85%
2024-03-04 0 0.065 0.059 0.065 0.056 0.065 90,000 5,428 0.0603 0.065 0.059 0.065 0.056 0.065 90,000 0.0603 3.17%
2024-03-01 0 0.063 0.059 0.063 0.059 0.068 206,000 12,554 0.0609 0.063 0.059 0.063 0.059 0.068 206,000 0.0609 3.28%
2024-02-29 0 0.061 0.059 0.061 0.056 0.072 610,000 34,788 0.0570 0.061 0.059 0.061 0.056 0.072 610,000 0.0570 -6.15%
2024-02-28 0 0.065 0.058 0.066 0.054 0.067 1,448,000 82,108 0.0567 0.065 0.058 0.066 0.054 0.067 1,448,000 0.0567 6.56%
2024-02-27 0 0.061 0.061 0.063 0.053 0.065 7,658,000 441,214 0.0576 0.061 0.061 0.063 0.053 0.065 7,658,000 0.0576 -3.17%
2024-02-26 0 0.063 0.059 0.063 0.057 0.080 8,308,000 531,924 0.0640 0.063 0.059 0.063 0.057 0.080 8,308,000 0.0640 -13.70%
2024-02-23 0 0.073 0.069 0.073 0.033 0.080 101,016,000 4,309,226 0.0427 0.073 0.069 0.073 0.033 0.080 101,016,000 0.0427 121.21%
2024-02-22 0 0.033 0.032 0.037 0.033 0.040 460,000 16,818 0.0366 0.033 0.032 0.037 0.033 0.040 460,000 0.0366 -8.33%
2024-02-21 0 0.036 0.033 0.036 0.032 0.036 924,000 31,500 0.0341 0.036 0.033 0.036 0.032 0.036 924,000 0.0341 12.50%
2024-02-20 0 0.032 0.032 0.033 0.032 0.035 424,000 13,894 0.0328 0.032 0.032 0.033 0.032 0.035 424,000 0.0328 -3.03%
2024-02-19 0 0.033 0.033 0.034 0.030 0.034 40,572,000 1,459,162 0.0360 0.033 0.033 0.034 0.030 0.034 40,572,000 0.0360 -17.50%
2024-02-16 0 0.040 0.039 0.043 0.036 0.042 718,000 28,104 0.0391 0.040 0.039 0.043 0.036 0.042 718,000 0.0391 8.11%
2024-02-15 0 0.037 0.033 0.037 0.032 0.039 474,000 15,482 0.0327 0.037 0.033 0.037 0.032 0.039 474,000 0.0327 12.12%
2024-02-14 0 0.033 0.029 0.036 - - 0 0 - 0.033 0.029 0.036 - - 0 - 0.00%
2024-02-09 0 0.033 0.033 0.035 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2024-02-08 0 0.033 0.033 0.036 0.033 0.035 1,042,000 34,794 0.0334 0.033 0.033 0.036 0.033 0.035 1,042,000 0.0334 0.00%
2024-02-07 0 0.033 0.029 0.034 - - 0 0 - 0.033 0.029 0.034 - - 0 - 0.00%
2024-02-06 0 0.033 0.028 0.033 0.028 0.033 152,000 4,308 0.0283 0.033 0.028 0.033 0.028 0.033 152,000 0.0283 -2.94%
2024-02-05 0 0.034 0.034 0.036 0.025 0.046 7,996,000 281,130 0.0352 0.034 0.034 0.036 0.025 0.046 7,996,000 0.0352 17.24%
2024-02-02 0 0.029 0.025 0.029 - - 0 0 - 0.029 0.025 0.029 - - 0 - 0.00%
2024-02-01 0 0.029 0.025 0.030 - - 0 0 - 0.029 0.025 0.030 - - 0 - 0.00%
2024-01-31 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2024-01-30 0 0.029 0.025 0.029 - - 0 0 - 0.029 0.025 0.029 - - 0 - 0.00%
2024-01-29 0 0.029 0.025 0.030 - - 0 0 - 0.029 0.025 0.030 - - 0 - 0.00%
2024-01-26 0 0.029 0.025 0.029 - - 0 0 - 0.029 0.025 0.029 - - 0 - 0.00%
2024-01-25 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - -3.33%
2024-01-24 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2024-01-23 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2024-01-22 0 0.030 0.026 0.030 0.025 0.031 1,300,000 33,364 0.0257 0.030 0.026 0.030 0.025 0.031 1,300,000 0.0257 0.00%
2024-01-19 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2024-01-18 0 0.030 0.025 0.030 0.028 0.031 108,000 3,046 0.0282 0.030 0.025 0.030 0.028 0.031 108,000 0.0282 7.14%
2024-01-17 0 0.028 0.028 0.030 0.028 0.031 2,300,000 66,662 0.0290 0.028 0.028 0.030 0.028 0.031 2,300,000 0.0290 -15.15%
2024-01-16 0 0.033 0.031 0.033 0.030 0.038 2,592,000 84,918 0.0328 0.033 0.031 0.033 0.030 0.038 2,592,000 0.0328 6.45%
2024-01-15 0 0.031 0.028 0.031 0.029 0.032 5,878,000 178,172 0.0303 0.031 0.028 0.031 0.029 0.032 5,878,000 0.0303 -6.06%
2024-01-12 0 0.033 0.034 0.035 0.033 0.038 3,510,000 127,534 0.0363 0.033 0.034 0.035 0.033 0.038 3,510,000 0.0363 -23.26%
2024-01-11 0 0.043 0.036 0.043 0.043 0.043 2,000 86 0.0430 0.043 0.036 0.043 0.043 0.043 2,000 0.0430 7.50%
2024-01-10 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2024-01-09 0 0.040 0.037 0.040 0.037 0.043 834,000 30,954 0.0371 0.040 0.037 0.040 0.037 0.043 834,000 0.0371 -9.09%
2024-01-08 0 0.044 0.036 0.044 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2024-01-05 0 0.044 0.036 0.044 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2024-01-04 0 0.044 0.036 0.044 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2024-01-03 0 0.044 0.037 0.044 - - 0 0 - 0.044 0.037 0.044 - - 0 - 0.00%
2024-01-02 0 0.044 0.036 0.044 0.044 0.045 448,000 19,714 0.0440 0.044 0.036 0.044 0.044 0.045 448,000 0.0440 4.76%
2023-12-29 0 0.042 0.034 0.043 - - 0 0 - 0.042 0.034 0.043 - - 0 - 0.00%
2023-12-28 0 0.042 0.034 0.043 - - 0 0 - 0.042 0.034 0.043 - - 0 - 0.00%
2023-12-27 0 0.042 0.034 0.043 - - 0 0 - 0.042 0.034 0.043 - - 0 - 0.00%
2023-12-22 0 0.042 0.035 0.043 - - 0 0 - 0.042 0.035 0.043 - - 0 - 0.00%
2023-12-21 0 0.042 0.034 0.042 0.033 0.042 6,000 234 0.0390 0.042 0.034 0.042 0.033 0.042 6,000 0.0390 5.00%
2023-12-20 0 0.040 0.033 0.040 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2023-12-19 0 0.040 0.034 0.040 - - 0 0 - 0.040 0.034 0.040 - - 0 - 0.00%
2023-12-18 0 0.040 0.034 0.040 0.034 0.041 8,000 310 0.0388 0.040 0.034 0.040 0.034 0.041 8,000 0.0388 8.11%
2023-12-15 0 0.037 0.032 0.038 - - 0 0 - 0.037 0.032 0.038 - - 0 - 0.00%
2023-12-14 0 0.037 0.034 0.037 0.034 0.037 68,000 2,318 0.0341 0.037 0.034 0.037 0.034 0.037 68,000 0.0341 5.71%
2023-12-13 0 0.035 0.034 0.035 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2023-12-12 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2023-12-11 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2023-12-08 0 0.035 0.034 0.035 - - 0 0 - 0.035 0.034 0.035 - - 0 - -5.41%
2023-12-07 0 0.037 0.034 0.039 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2023-12-06 0 0.037 0.035 0.037 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2023-12-05 0 0.037 0.034 0.039 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2023-12-04 0 0.037 0.034 0.037 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
2023-12-01 0 0.037 0.035 0.039 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
2023-11-30 0 0.037 0.036 0.037 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2023-11-29 0 0.037 0.037 0.040 0.037 0.043 190,000 7,872 0.0414 0.037 0.037 0.040 0.037 0.043 190,000 0.0414 -2.63%
2023-11-28 0 0.038 0.032 0.041 - - 0 0 - 0.038 0.032 0.041 - - 0 - 0.00%
2023-11-27 0 0.038 0.033 0.038 - - 0 0 - 0.038 0.033 0.038 - - 0 - 0.00%
2023-11-24 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2023-11-23 0 0.038 0.035 0.041 - - 0 0 - 0.038 0.035 0.041 - - 0 - 0.00%
2023-11-22 0 0.038 0.036 0.038 0.036 0.038 174,000 6,434 0.0370 0.038 0.036 0.038 0.036 0.038 174,000 0.0370 0.00%
2023-11-21 0 0.038 0.038 0.041 0.038 0.040 652,000 25,964 0.0398 0.038 0.038 0.041 0.038 0.040 652,000 0.0398 0.00%
2023-11-20 0 0.038 0.036 0.038 0.035 0.038 244,000 8,730 0.0358 0.038 0.036 0.038 0.035 0.038 244,000 0.0358 -5.00%
2023-11-17 0 0.040 0.039 0.040 0.038 0.045 910,000 38,350 0.0421 0.040 0.039 0.040 0.038 0.045 910,000 0.0421 -9.09%
2023-11-16 0 0.044 0.043 0.045 0.044 0.047 644,000 29,406 0.0457 0.044 0.043 0.045 0.044 0.047 644,000 0.0457 0.00%
2023-11-15 0 0.044 0.044 0.055 - - 0 0 - 0.044 0.044 0.055 - - 0 - 0.00%
2023-11-14 0 0.044 0.044 0.055 0.044 0.050 2,824,000 130,116 0.0461 0.044 0.044 0.055 0.044 0.050 2,824,000 0.0461 -4.35%
2023-11-13 0 0.046 0.043 0.050 - - 0 0 - 0.046 0.043 0.050 - - 0 - 0.00%
2023-11-10 0 0.046 0.043 0.050 - - 0 0 - 0.046 0.043 0.050 - - 0 - 0.00%
2023-11-09 0 0.046 0.046 0.050 0.046 0.050 152,000 7,446 0.0490 0.046 0.046 0.050 0.046 0.050 152,000 0.0490 -6.12%
2023-11-08 0 0.049 0.044 0.049 0.043 0.049 352,000 16,738 0.0476 0.049 0.044 0.049 0.043 0.049 352,000 0.0476 11.36%
2023-11-07 0 0.044 0.043 0.047 0.044 0.044 50,000 2,200 0.0440 0.044 0.043 0.047 0.044 0.044 50,000 0.0440 0.00%
2023-11-06 0 0.044 0.044 0.049 0.044 0.051 204,000 10,050 0.0493 0.044 0.044 0.049 0.044 0.051 204,000 0.0493 -4.35%
2023-11-03 0 0.046 0.044 0.046 0.044 0.053 2,546,000 116,110 0.0456 0.046 0.044 0.046 0.044 0.053 2,546,000 0.0456 -31.34%
2023-11-02 0 0.067 0.052 0.067 - - 0 0 - 0.067 0.052 0.067 - - 0 - -1.47%
2023-11-01 0 0.068 0.058 0.068 0.058 0.071 34,000 2,362 0.0695 0.068 0.058 0.068 0.058 0.071 34,000 0.0695 7.94%
2023-10-31 0 0.063 0.047 0.063 - - 0 0 - 0.063 0.047 0.063 - - 0 - 0.00%
2023-10-30 0 0.063 0.047 0.063 - - 0 0 - 0.063 0.047 0.063 - - 0 - 0.00%
2023-10-27 0 0.063 0.053 0.063 - - 0 0 - 0.063 0.053 0.063 - - 0 - 0.00%
2023-10-26 0 0.063 0.048 0.063 - - 0 0 - 0.063 0.048 0.063 - - 0 - 0.00%
2023-10-25 0 0.063 0.047 0.063 0.053 0.064 44,000 2,494 0.0567 0.063 0.047 0.063 0.053 0.064 44,000 0.0567 -1.56%
2023-10-24 0 0.064 0.047 0.068 0.064 0.070 12,000 828 0.0690 0.064 0.047 0.068 0.064 0.070 12,000 0.0690 0.00%
2023-10-20 0 0.064 0.053 0.064 0.051 0.065 58,000 3,612 0.0623 0.064 0.053 0.064 0.051 0.065 58,000 0.0623 18.52%
2023-10-19 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2023-10-18 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - -1.82%
2023-10-17 0 0.055 0.046 0.055 - - 0 0 - 0.055 0.046 0.055 - - 0 - 0.00%
2023-10-16 0 0.055 0.046 0.055 - - 0 0 - 0.055 0.046 0.055 - - 0 - 0.00%
2023-10-13 0 0.055 0.046 0.055 0.046 0.056 16,000 866 0.0541 0.055 0.046 0.055 0.046 0.056 16,000 0.0541 14.58%
2023-10-12 0 0.048 0.048 0.058 0.046 0.062 10,000 588 0.0588 0.048 0.048 0.058 0.046 0.062 10,000 0.0588 -11.11%
2023-10-11 0 0.054 0.047 0.059 0.048 0.058 4,000 212 0.0530 0.054 0.047 0.059 0.048 0.058 4,000 0.0530 3.85%
2023-10-10 0 0.052 0.045 0.052 0.052 0.052 2,000 104 0.0520 0.052 0.045 0.052 0.052 0.052 2,000 0.0520 15.56%
2023-10-09 0 0.045 0.045 0.057 - - 0 0 - 0.045 0.045 0.057 - - 0 - 0.00%
2023-10-06 0 0.045 0.045 0.057 0.045 0.059 20,000 1,080 0.0540 0.045 0.045 0.057 0.045 0.059 20,000 0.0540 -10.00%
2023-10-05 0 0.050 0.047 0.050 0.047 0.050 92,000 4,330 0.0471 0.050 0.047 0.050 0.047 0.050 92,000 0.0471 -12.28%
2023-10-04 0 0.057 0.046 0.058 0.046 0.060 6,000 326 0.0543 0.057 0.046 0.058 0.046 0.060 6,000 0.0543 0.00%
2023-10-03 0 0.057 0.043 0.057 0.043 0.058 110,000 5,172 0.0470 0.057 0.043 0.057 0.043 0.058 110,000 0.0470 3.64%
2023-09-29 0 0.055 0.047 0.055 0.056 0.056 2,000 112 0.0560 0.055 0.047 0.055 0.056 0.056 2,000 0.0560 7.84%
2023-09-28 0 0.051 0.046 0.051 0.049 0.059 396,000 20,744 0.0524 0.051 0.046 0.051 0.049 0.059 396,000 0.0524 10.87%
2023-09-27 0 0.046 0.042 0.047 0.041 0.047 66,000 2,788 0.0422 0.046 0.042 0.047 0.041 0.047 66,000 0.0422 -2.13%
2023-09-26 0 0.047 0.045 0.047 0.045 0.055 7,132,000 365,294 0.0512 0.047 0.045 0.047 0.045 0.055 7,132,000 0.0512 0.00%
2023-09-25 0 0.047 0.044 0.047 0.044 0.056 7,118,000 384,214 0.0540 0.047 0.044 0.047 0.044 0.056 7,118,000 0.0540 -17.54%
2023-09-22 0 0.057 0.050 0.057 - - 0 0 - 0.057 0.050 0.057 - - 0 - 0.00%
2023-09-21 0 0.057 0.050 0.058 - - 0 0 - 0.057 0.050 0.058 - - 0 - -1.72%
2023-09-20 0 0.058 0.052 0.058 0.053 0.058 230,000 12,474 0.0542 0.058 0.052 0.058 0.053 0.058 230,000 0.0542 -3.33%
2023-09-19 0 0.060 0.054 0.069 - - 0 0 - 0.060 0.054 0.069 - - 0 - 0.00%
2023-09-18 0 0.060 0.054 0.068 - - 0 0 - 0.060 0.054 0.068 - - 0 - 0.00%
2023-09-15 0 0.060 0.056 0.060 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2023-09-14 0 0.060 0.056 0.060 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2023-09-13 0 0.060 0.056 0.060 - - 0 0 - 0.060 0.056 0.060 - - 0 - -3.23%
2023-09-12 0 0.062 0.056 0.063 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2023-09-11 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - -1.59%
2023-09-07 0 0.063 0.055 0.063 - - 0 0 - 0.063 0.055 0.063 - - 0 - 0.00%
2023-09-06 0 0.063 0.059 0.063 0.056 0.063 522,000 29,264 0.0561 0.063 0.059 0.063 0.056 0.063 522,000 0.0561 1.61%
2023-09-05 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2023-09-04 0 0.062 0.056 0.063 - - 0 0 - 0.062 0.056 0.063 - - 0 - -1.59%
2023-08-31 0 0.063 0.056 0.068 - - 0 0 - 0.063 0.056 0.068 - - 0 - 0.00%
2023-08-30 0 0.063 0.058 0.063 0.058 0.063 116,000 6,748 0.0582 0.063 0.058 0.063 0.058 0.063 116,000 0.0582 -3.08%
2023-08-29 0 0.065 0.058 0.065 - - 0 0 - 0.065 0.058 0.065 - - 0 - 0.00%
2023-08-28 0 0.065 0.057 0.065 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2023-08-25 0 0.065 0.057 0.065 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2023-08-24 0 0.065 0.056 0.065 - - 0 0 - 0.065 0.056 0.065 - - 0 - 0.00%
2023-08-23 0 0.065 0.056 0.065 - - 0 0 - 0.065 0.056 0.065 - - 0 - 0.00%
2023-08-22 0 0.065 0.057 0.069 - - 0 0 - 0.065 0.057 0.069 - - 0 - 0.00%
2023-08-21 0 0.065 0.054 0.065 - - 0 0 - 0.065 0.054 0.065 - - 0 - 0.00%
2023-08-18 0 0.065 0.059 0.067 0.065 0.065 12,000 768 0.0640 0.065 0.059 0.067 0.065 0.065 12,000 0.0640 12.07%
2023-08-17 0 0.058 0.058 0.068 0.057 0.068 14,000 908 0.0649 0.058 0.058 0.068 0.057 0.068 14,000 0.0649 -10.77%
2023-08-16 0 0.065 0.058 0.065 0.065 0.065 40,000 2,600 0.0650 0.065 0.058 0.065 0.065 0.065 40,000 0.0650 0.00%
2023-08-15 0 0.065 0.062 0.065 0.062 0.065 390,000 25,332 0.0650 0.065 0.062 0.065 0.062 0.065 390,000 0.0650 14.04%
2023-08-14 0 0.057 0.056 0.063 0.057 0.067 190,000 11,696 0.0616 0.057 0.056 0.063 0.057 0.067 190,000 0.0616 -8.06%
2023-08-11 0 0.062 0.062 0.069 - - 0 0 - 0.062 0.062 0.069 - - 0 - 0.00%
2023-08-10 0 0.062 0.062 0.068 0.061 0.061 40,000 2,440 0.0610 0.062 0.062 0.068 0.061 0.061 40,000 0.0610 -3.13%
2023-08-09 0 0.064 0.064 0.066 0.056 0.064 542,000 33,252 0.0614 0.064 0.064 0.066 0.056 0.064 542,000 0.0614 16.36%
2023-08-08 0 0.055 0.055 0.065 0.055 0.067 768,000 49,608 0.0646 0.055 0.055 0.065 0.055 0.067 768,000 0.0646 -16.67%
2023-08-07 0 0.066 0.063 0.068 0.053 0.070 36,244,000 2,015,516 0.0556 0.066 0.063 0.068 0.053 0.070 36,244,000 0.0556 10.00%
2023-08-04 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2023-08-03 0 0.060 0.058 0.060 0.058 0.061 936,000 56,762 0.0606 0.060 0.058 0.060 0.058 0.061 936,000 0.0606 -9.09%
2023-08-02 0 0.066 0.066 0.069 0.061 0.061 16,000 1,040 0.0650 0.066 0.066 0.069 0.061 0.061 16,000 0.0650 0.00%
2023-08-01 0 0.066 0.066 0.067 0.066 0.067 1,104,000 73,364 0.0665 0.066 0.066 0.067 0.066 0.067 1,104,000 0.0665 0.00%
2023-07-31 0 0.066 0.061 0.066 0.064 0.068 580,000 37,960 0.0654 0.066 0.061 0.066 0.064 0.068 580,000 0.0654 11.86%
2023-07-28 0 0.059 0.059 0.063 0.055 0.059 252,000 14,228 0.0565 0.059 0.059 0.063 0.055 0.059 252,000 0.0565 -10.61%
2023-07-27 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - -1.49%
2023-07-26 0 0.067 0.057 0.067 - - 0 0 - 0.067 0.057 0.067 - - 0 - 0.00%
2023-07-25 0 0.067 0.059 0.067 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2023-07-24 0 0.067 0.061 0.068 - - 0 0 - 0.067 0.061 0.068 - - 0 - -1.47%
2023-07-21 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - -1.45%
2023-07-20 0 0.069 0.068 0.069 0.062 0.070 110,000 7,658 0.0696 0.069 0.068 0.069 0.062 0.070 110,000 0.0696 0.00%
2023-07-19 0 0.069 0.061 0.070 - - 0 0 - 0.069 0.061 0.070 - - 0 - -1.43%
2023-07-18 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2023-07-14 0 0.070 0.064 0.071 - - 0 0 - 0.070 0.064 0.071 - - 0 - 0.00%
2023-07-13 0 0.070 0.067 0.071 0.058 0.075 108,000 7,588 0.0703 0.070 0.067 0.071 0.058 0.075 108,000 0.0703 6.06%
2023-07-12 0 0.066 0.062 0.066 0.061 0.067 236,000 14,616 0.0619 0.066 0.062 0.066 0.061 0.067 236,000 0.0619 -12.00%
2023-07-11 0 0.075 0.062 0.075 - - 0 0 - 0.075 0.062 0.075 - - 0 - -2.60%
2023-07-10 0 0.077 0.062 0.077 0.062 0.079 6,000 440 0.0733 0.077 0.062 0.077 0.062 0.079 6,000 0.0733 5.48%
2023-07-07 0 0.073 0.059 0.073 0.061 0.078 6,000 434 0.0723 0.073 0.059 0.073 0.061 0.078 6,000 0.0723 5.80%
2023-07-06 0 0.069 0.061 0.079 - - 0 0 - 0.069 0.061 0.079 - - 0 - 0.00%
2023-07-05 0 0.069 0.062 0.069 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.00%
2023-07-04 0 0.069 0.061 0.070 - - 0 0 - 0.069 0.061 0.070 - - 0 - 0.00%
2023-07-03 0 0.069 0.061 0.070 - - 0 0 - 0.069 0.061 0.070 - - 0 - -2.82%
2023-06-30 0 0.071 0.061 0.068 - - 0 0 - 0.071 0.061 0.068 - - 0 - 0.00%
2023-06-29 0 0.071 0.061 0.072 - - 0 0 - 0.071 0.061 0.072 - - 0 - -2.74%
2023-06-28 0 0.073 0.063 0.073 - - 0 0 - 0.073 0.063 0.073 - - 0 - -2.67%
2023-06-27 0 0.075 0.063 0.075 - - 0 0 - 0.075 0.063 0.075 - - 0 - -3.85%
2023-06-26 0 0.078 0.070 0.079 0.063 0.078 42,000 3,246 0.0773 0.078 0.070 0.079 0.063 0.078 42,000 0.0773 16.42%
2023-06-23 0 0.067 0.062 0.068 - - 0 0 - 0.067 0.062 0.068 - - 0 - -1.47%
2023-06-21 0 0.068 0.067 0.069 0.067 0.068 128,000 8,662 0.0677 0.068 0.067 0.069 0.067 0.068 128,000 0.0677 1.49%
2023-06-20 0 0.067 0.061 0.067 0.060 0.068 198,000 12,036 0.0608 0.067 0.061 0.067 0.060 0.068 198,000 0.0608 9.84%
2023-06-19 0 0.061 0.054 0.061 - - 0 0 - 0.061 0.054 0.061 - - 0 - -1.61%
2023-06-16 0 0.062 0.053 0.063 - - 0 0 - 0.062 0.053 0.063 - - 0 - 0.00%
2023-06-15 0 0.062 0.052 0.063 - - 0 0 - 0.062 0.052 0.063 - - 0 - 0.00%
2023-06-14 0 0.062 0.052 0.063 - - 0 0 - 0.062 0.052 0.063 - - 0 - 0.00%
2023-06-13 0 0.062 0.052 0.062 - - 0 0 - 0.062 0.052 0.062 - - 0 - -1.59%
2023-06-12 0 0.063 0.056 0.063 0.056 0.063 114,000 6,398 0.0561 0.063 0.056 0.063 0.056 0.063 114,000 0.0561 0.00%
2023-06-09 0 0.063 0.054 0.063 0.054 0.063 84,000 4,714 0.0561 0.063 0.054 0.063 0.054 0.063 84,000 0.0561 -1.56%
2023-06-08 0 0.064 0.054 0.064 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2023-06-07 0 0.064 0.059 0.064 0.059 0.064 42,000 2,488 0.0592 0.064 0.059 0.064 0.059 0.064 42,000 0.0592 0.00%
2023-06-06 0 0.064 0.053 0.064 - - 0 0 - 0.064 0.053 0.064 - - 0 - 0.00%
2023-06-05 0 0.064 0.053 0.064 - - 0 0 - 0.064 0.053 0.064 - - 0 - 0.00%
2023-06-02 0 0.064 0.055 0.064 0.054 0.064 108,000 6,464 0.0599 0.064 0.055 0.064 0.054 0.064 108,000 0.0599 8.47%
2023-06-01 0 0.059 0.055 0.060 0.055 0.061 146,000 8,460 0.0579 0.059 0.055 0.060 0.055 0.061 146,000 0.0579 3.51%
2023-05-31 0 0.057 0.054 0.060 0.054 0.063 354,000 19,680 0.0556 0.057 0.054 0.060 0.054 0.063 354,000 0.0556 1.79%
2023-05-30 0 0.056 0.056 0.059 0.055 0.062 2,070,000 117,404 0.0567 0.056 0.056 0.059 0.055 0.062 2,070,000 0.0567 -15.15%
2023-05-29 0 0.066 0.062 0.067 0.062 0.072 70,000 4,630 0.0661 0.066 0.062 0.067 0.062 0.072 70,000 0.0661 0.00%
2023-05-25 0 0.066 0.065 0.066 0.066 0.074 1,554,000 105,922 0.0682 0.066 0.065 0.066 0.066 0.074 1,554,000 0.0682 -16.46%
2023-05-24 0 0.079 0.066 0.080 - - 0 0 - 0.079 0.066 0.080 - - 0 - 0.00%
2023-05-23 0 0.079 0.066 0.080 - - 0 0 - 0.079 0.066 0.080 - - 0 - 0.00%
2023-05-22 0 0.079 0.067 0.079 0.063 0.085 252,000 19,474 0.0773 0.079 0.067 0.079 0.063 0.085 252,000 0.0773 12.86%
2023-05-19 0 0.070 0.065 0.070 0.066 0.080 296,000 19,638 0.0663 0.070 0.065 0.070 0.066 0.080 296,000 0.0663 -4.11%
2023-05-18 0 0.073 0.066 0.073 - - 0 0 - 0.073 0.066 0.073 - - 0 - -3.95%
2023-05-17 0 0.076 0.066 0.076 0.065 0.077 6,000 436 0.0727 0.076 0.066 0.076 0.065 0.077 6,000 0.0727 8.57%
2023-05-16 0 0.070 0.066 0.070 0.066 0.078 738,000 49,708 0.0674 0.070 0.066 0.070 0.066 0.078 738,000 0.0674 -2.78%
2023-05-15 0 0.072 0.067 0.072 0.068 0.072 14,000 960 0.0686 0.072 0.067 0.072 0.068 0.072 14,000 0.0686 -6.49%
2023-05-12 0 0.077 0.070 0.078 0.070 0.077 106,000 7,448 0.0703 0.077 0.070 0.078 0.070 0.077 106,000 0.0703 -3.75%
2023-05-11 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2023-05-10 0 0.080 0.070 0.080 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2023-05-09 0 0.080 0.075 0.081 0.080 0.080 2,000 160 0.0800 0.080 0.075 0.081 0.080 0.080 2,000 0.0800 -1.23%
2023-05-08 0 0.081 0.077 0.081 0.068 0.081 268,000 21,032 0.0785 0.081 0.077 0.081 0.068 0.081 268,000 0.0785 3.85%
2023-05-05 0 0.078 0.074 0.078 0.071 0.078 1,052,000 77,674 0.0738 0.078 0.074 0.078 0.071 0.078 1,052,000 0.0738 11.43%
2023-05-04 0 0.070 0.065 0.070 0.065 0.076 8,000 562 0.0703 0.070 0.065 0.070 0.065 0.076 8,000 0.0703 1.45%
2023-05-03 0 0.069 0.063 0.070 - - 0 0 - 0.069 0.063 0.070 - - 0 - -2.82%
2023-05-02 0 0.071 0.063 0.072 - - 0 0 - 0.071 0.063 0.072 - - 0 - -2.74%
2023-04-28 0 0.073 0.060 0.074 - - 0 0 - 0.073 0.060 0.074 - - 0 - -1.35%
2023-04-27 0 0.074 0.063 0.075 0.063 0.077 6,000 430 0.0717 0.074 0.063 0.075 0.063 0.077 6,000 0.0717 1.37%
2023-04-26 0 0.073 0.064 0.074 0.064 0.074 124,000 8,076 0.0651 0.073 0.064 0.074 0.064 0.074 124,000 0.0651 0.00%
2023-04-25 0 0.073 0.065 0.074 - - 0 0 - 0.073 0.065 0.074 - - 0 - -1.35%
2023-04-24 0 0.074 0.066 0.075 - - 0 0 - 0.074 0.066 0.075 - - 0 - -1.33%
2023-04-21 0 0.075 0.065 0.075 - - 0 0 - 0.075 0.065 0.075 - - 0 - -2.60%
2023-04-20 0 0.077 0.063 0.078 0.063 0.077 322,000 21,174 0.0658 0.077 0.063 0.078 0.063 0.077 322,000 0.0658 18.46%
2023-04-19 0 0.065 0.065 0.073 0.065 0.074 30,000 2,114 0.0705 0.065 0.065 0.073 0.065 0.074 30,000 0.0705 -13.33%
2023-04-18 0 0.075 0.074 0.085 - - 0 0 - 0.075 0.074 0.085 - - 0 - 0.00%
2023-04-17 0 0.075 0.075 0.083 0.075 0.075 58,000 4,350 0.0750 0.075 0.075 0.083 0.075 0.075 58,000 0.0750 -3.85%
2023-04-14 0 0.078 0.075 0.084 - - 0 0 - 0.078 0.075 0.084 - - 0 - 0.00%
2023-04-13 0 0.078 0.078 0.086 0.075 0.079 300,000 23,308 0.0777 0.078 0.078 0.086 0.075 0.079 300,000 0.0777 0.00%
2023-04-12 0 0.078 0.078 0.087 0.077 0.078 104,000 8,102 0.0779 0.078 0.078 0.087 0.077 0.078 104,000 0.0779 0.00%
2023-04-11 0 0.078 0.077 0.089 0.078 0.079 16,000 1,258 0.0786 0.078 0.077 0.089 0.078 0.079 16,000 0.0786 -1.27%
2023-04-06 0 0.079 0.079 0.082 0.079 0.082 410,000 32,952 0.0804 0.079 0.079 0.082 0.079 0.082 410,000 0.0804 0.00%
2023-04-04 0 0.079 0.079 0.087 0.079 0.079 32,000 2,528 0.0790 0.079 0.079 0.087 0.079 0.079 32,000 0.0790 -1.25%
2023-04-03 0 0.080 0.080 0.088 0.078 0.087 24,000 2,006 0.0836 0.080 0.080 0.088 0.078 0.087 24,000 0.0836 -9.09%
2023-03-31 0 0.088 0.080 0.088 0.078 0.088 152,000 12,040 0.0792 0.088 0.080 0.088 0.078 0.088 152,000 0.0792 6.02%
2023-03-30 0 0.083 0.080 0.092 - - 0 0 - 0.083 0.080 0.092 - - 0 - 0.00%
2023-03-29 0 0.083 0.078 0.085 0.076 0.087 4,870,000 418,566 0.0859 0.083 0.078 0.085 0.076 0.087 4,870,000 0.0859 -1.19%
2023-03-28 0 0.084 0.076 0.084 0.073 0.087 650,000 51,588 0.0794 0.084 0.076 0.084 0.073 0.087 650,000 0.0794 0.00%
2023-03-27 0 0.084 0.074 0.083 0.073 0.087 200,000 15,378 0.0769 0.084 0.074 0.083 0.073 0.087 200,000 0.0769 -1.18%
2023-03-24 0 0.085 0.080 0.085 0.079 0.085 100,000 8,046 0.0805 0.085 0.080 0.085 0.079 0.085 100,000 0.0805 -6.59%
2023-03-23 0 0.091 0.079 0.091 0.068 0.092 2,350,000 177,712 0.0756 0.091 0.079 0.091 0.068 0.092 2,350,000 0.0756 18.18%
2023-03-22 0 0.077 0.075 0.077 0.075 0.082 2,002,000 158,614 0.0792 0.077 0.075 0.077 0.075 0.082 2,002,000 0.0792 -10.47%
2023-03-21 0 0.086 0.081 0.086 0.080 0.089 1,852,000 156,684 0.0846 0.086 0.081 0.086 0.080 0.089 1,852,000 0.0846 -3.37%
2023-03-20 0 0.089 0.086 0.089 0.080 0.155 29,324,000 3,215,348 0.1096 0.089 0.086 0.089 0.080 0.155 29,324,000 0.1096 -1.11%
2023-03-17 0 0.090 0.080 0.090 0.078 0.090 9,250,000 831,702 0.0899 0.090 0.080 0.090 0.078 0.090 9,250,000 0.0899 12.50%
2023-03-16 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - -2.44%
2023-03-15 0 0.082 0.077 0.084 - - 0 0 - 0.082 0.077 0.084 - - 0 - 0.00%
2023-03-14 0 0.082 0.076 0.082 0.077 0.085 1,378,000 111,960 0.0812 0.082 0.076 0.082 0.077 0.085 1,378,000 0.0812 2.50%
2023-03-13 0 0.080 0.080 0.086 0.080 0.085 378,000 30,968 0.0819 0.080 0.080 0.086 0.080 0.085 378,000 0.0819 -10.11%
2023-03-10 0 0.089 0.078 0.089 - - 0 0 - 0.089 0.078 0.089 - - 0 - -1.11%
2023-03-09 0 0.090 0.085 0.090 0.086 0.091 22,000 1,902 0.0865 0.090 0.085 0.090 0.086 0.091 22,000 0.0865 -1.10%
2023-03-08 0 0.091 0.087 0.091 0.087 0.091 506,000 44,220 0.0874 0.091 0.087 0.091 0.087 0.091 506,000 0.0874 -6.19%
2023-03-07 0 0.097 0.091 0.097 - - 0 0 - 0.097 0.091 0.097 - - 0 - -2.02%
2023-03-06 0 0.099 0.090 0.099 0.086 0.099 1,254,000 119,500 0.0953 0.099 0.090 0.099 0.086 0.099 1,254,000 0.0953 8.79%
2023-03-03 0 0.091 0.084 0.091 0.082 0.093 694,000 61,230 0.0882 0.091 0.084 0.091 0.082 0.093 694,000 0.0882 3.41%
2023-03-02 0 0.088 0.090 0.094 0.088 0.088 6,000 528 0.0880 0.088 0.090 0.094 0.088 0.088 6,000 0.0880 -9.28%
2023-03-01 0 0.097 0.086 0.097 - - 0 0 - 0.097 0.086 0.097 - - 0 - 0.00%
2023-02-28 0 0.097 0.085 0.097 0.085 0.098 344,000 31,802 0.0924 0.097 0.085 0.097 0.085 0.098 344,000 0.0924 10.23%
2023-02-27 0 0.088 0.087 0.094 0.087 0.101 10,000 904 0.0904 0.088 0.087 0.094 0.087 0.101 10,000 0.0904 -11.11%
2023-02-24 0 0.099 0.086 0.098 0.083 0.099 1,792,000 159,934 0.0892 0.099 0.086 0.098 0.083 0.099 1,792,000 0.0892 4.21%
2023-02-23 0 0.095 0.087 0.095 0.085 0.101 12,000 1,084 0.0903 0.095 0.087 0.095 0.085 0.101 12,000 0.0903 1.06%
2023-02-22 0 0.094 0.082 0.094 0.086 0.094 128,000 11,512 0.0899 0.094 0.082 0.094 0.086 0.094 128,000 0.0899 4.44%
2023-02-21 0 0.090 0.086 0.090 0.091 0.121 1,012,000 98,640 0.0975 0.090 0.086 0.090 0.091 0.121 1,012,000 0.0975 -1.10%
2023-02-20 0 0.091 0.091 0.092 0.084 0.099 11,752,000 1,047,542 0.0891 0.091 0.091 0.092 0.084 0.099 11,752,000 0.0891 1.11%
2023-02-17 0 0.090 0.085 0.090 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2023-02-16 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2023-02-15 0 0.090 0.086 0.090 0.086 0.090 76,000 6,614 0.0870 0.090 0.086 0.090 0.086 0.090 76,000 0.0870 0.00%
2023-02-14 0 0.090 0.087 0.090 0.086 0.094 362,000 32,752 0.0905 0.090 0.087 0.090 0.086 0.094 362,000 0.0905 -4.26%
2023-02-13 0 0.094 0.091 0.094 0.091 0.103 184,000 18,154 0.0987 0.094 0.091 0.094 0.091 0.103 184,000 0.0987 4.44%
2023-02-10 0 0.090 0.090 0.094 0.089 0.101 260,000 23,430 0.0901 0.090 0.090 0.094 0.089 0.101 260,000 0.0901 -4.26%
2023-02-09 0 0.094 0.089 0.095 0.089 0.103 408,000 36,734 0.0900 0.094 0.089 0.095 0.089 0.103 408,000 0.0900 1.08%
2023-02-08 0 0.093 0.090 0.093 0.088 0.095 3,382,000 305,088 0.0902 0.093 0.090 0.093 0.088 0.095 3,382,000 0.0902 -7.00%
2023-02-07 0 0.100 0.094 0.100 0.093 0.100 48,000 4,490 0.0935 0.100 0.094 0.100 0.093 0.100 48,000 0.0935 3.09%
2023-02-06 0 0.097 0.094 0.098 0.092 0.099 82,000 7,706 0.0940 0.097 0.094 0.098 0.092 0.099 82,000 0.0940 5.43%
2023-02-03 0 0.092 0.091 0.100 0.091 0.095 736,000 69,172 0.0940 0.092 0.091 0.100 0.091 0.095 736,000 0.0940 -11.54%
2023-02-02 0 0.104 0.091 0.105 0.091 0.109 66,000 6,128 0.0928 0.104 0.091 0.105 0.091 0.109 66,000 0.0928 4.00%
2023-02-01 0 0.100 0.095 0.100 0.095 0.100 44,000 4,310 0.0980 0.100 0.095 0.100 0.095 0.100 44,000 0.0980 0.00%
2023-01-31 0 0.100 0.091 0.105 - - 0 0 - 0.100 0.091 0.105 - - 0 - 0.00%
2023-01-30 0 0.100 0.094 0.100 0.094 0.100 190,000 17,890 0.0942 0.100 0.094 0.100 0.094 0.100 190,000 0.0942 0.00%
2023-01-27 0 0.100 0.096 0.104 0.093 0.100 338,000 33,092 0.0979 0.100 0.096 0.104 0.093 0.100 338,000 0.0979 -4.76%
2023-01-26 0 0.105 0.100 0.105 0.096 0.109 230,000 22,988 0.0999 0.105 0.100 0.105 0.096 0.109 230,000 0.0999 -6.25%
2023-01-20 0 0.112 0.091 0.107 0.089 0.115 20,000 1,838 0.0919 0.112 0.091 0.107 0.089 0.115 20,000 0.0919 14.29%
2023-01-19 0 0.098 0.093 0.098 0.092 0.098 156,000 15,138 0.0970 0.098 0.093 0.098 0.092 0.098 156,000 0.0970 0.00%
2023-01-18 0 0.098 0.091 0.098 - - 0 0 - 0.098 0.091 0.098 - - 0 - -2.00%
2023-01-17 0 0.100 0.093 0.100 0.092 0.100 60,000 5,674 0.0946 0.100 0.093 0.100 0.092 0.100 60,000 0.0946 8.70%
2023-01-16 0 0.092 0.091 0.103 0.092 0.108 98,000 9,078 0.0926 0.092 0.091 0.103 0.092 0.108 98,000 0.0926 -7.07%
2023-01-13 0 0.099 0.092 0.099 0.090 0.100 46,000 4,470 0.0972 0.099 0.092 0.099 0.090 0.100 46,000 0.0972 3.12%
2023-01-12 0 0.096 0.096 0.097 0.096 0.096 80,000 7,680 0.0960 0.096 0.096 0.097 0.096 0.096 80,000 0.0960 1.05%
2023-01-11 0 0.095 0.089 0.095 0.088 0.096 180,000 16,318 0.0907 0.095 0.089 0.095 0.088 0.096 180,000 0.0907 -1.04%
2023-01-10 0 0.096 0.090 0.096 0.088 0.100 788,000 71,584 0.0908 0.096 0.090 0.096 0.088 0.100 788,000 0.0908 -2.04%
2023-01-09 0 0.098 0.096 0.098 0.091 0.100 1,414,000 133,680 0.0945 0.098 0.096 0.098 0.091 0.100 1,414,000 0.0945 -8.41%
2023-01-06 0 0.107 0.106 0.107 0.103 0.113 1,466,000 157,758 0.1076 0.107 0.106 0.107 0.103 0.113 1,466,000 0.1076 -5.31%
2023-01-05 0 0.113 0.108 0.113 0.107 0.133 2,055,500 237,938 0.1158 0.113 0.108 0.113 0.107 0.133 2,055,500 0.1158 -10.32%
2023-01-04 0 0.126 0.121 0.126 0.115 0.180 8,814,000 1,108,116 0.1257 0.126 0.121 0.126 0.115 0.180 8,814,000 0.1257 -26.32%
2023-01-03 0 0.171 0.162 0.171 0.161 0.255 3,098,000 577,190 0.1863 0.171 0.162 0.171 0.161 0.255 3,098,000 0.1863 -38.93%
2022-12-30 0 0.280 0.255 0.280 0.260 0.345 31,534,000 10,196,990 0.3234 0.280 0.255 0.280 0.260 0.345 31,534,000 0.3234 -17.65%
2022-12-29 0 0.340 0.305 0.340 0.270 0.350 2,674,000 862,420 0.3225 0.340 0.305 0.340 0.270 0.350 2,674,000 0.3225 28.30%
2022-12-28 0 0.265 0.240 0.360 0.233 0.300 632,000 163,558 0.2588 0.265 0.240 0.360 0.233 0.300 632,000 0.2588 6.85%
2022-12-23 0 0.248 0.235 0.250 0.235 0.250 176,000 43,380 0.2465 0.248 0.235 0.250 0.235 0.250 176,000 0.2465 -2.75%
2022-12-22 0 0.255 0.230 0.255 0.249 0.300 648,000 165,378 0.2552 0.255 0.230 0.255 0.249 0.300 648,000 0.2552 -8.93%
2022-12-21 0 0.280 0.280 0.300 0.260 0.380 17,304,000 5,999,540 0.3467 0.280 0.280 0.300 0.260 0.380 17,304,000 0.3467 -6.67%
2022-12-20 0 0.300 0.255 0.300 0.260 0.300 178,000 51,750 0.2907 0.300 0.255 0.300 0.260 0.300 178,000 0.2907 0.00%
2022-12-19 0 0.300 0.270 0.300 0.250 0.300 604,000 165,770 0.2745 0.300 0.270 0.300 0.250 0.300 604,000 0.2745 20.00%
2022-12-16 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-12-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-12-14 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-12-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-12-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-12-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-12-08 0 0.250 - 0.250 0.250 0.250 2,000 500 0.2500 0.250 - 0.250 0.250 0.250 2,000 0.2500 5.04%
2022-12-07 0 0.238 - 0.265 - - 32,000 8,000 0.2500 0.238 - 0.265 - - 32,000 0.2500 0.00%
2022-12-06 0 0.238 0.201 0.238 0.201 0.238 6,000 1,354 0.2257 0.238 0.201 0.238 0.201 0.238 6,000 0.2257 10.70%
2022-12-05 0 0.215 0.215 0.224 0.215 0.229 40,000 8,628 0.2157 0.215 0.215 0.224 0.215 0.229 40,000 0.2157 -13.65%
2022-12-02 0 0.249 0.213 0.249 - - 0 0 - 0.249 0.213 0.249 - - 0 - -0.40%
2022-12-01 0 0.250 0.239 0.250 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2022-11-30 0 0.250 - 0.250 0.250 0.260 11,020,000 2,865,000 0.2600 0.250 - 0.250 0.250 0.260 11,020,000 0.2600 2.04%
2022-11-29 0 0.245 0.220 0.245 0.250 0.250 2,000 500 0.2500 0.245 0.220 0.245 0.250 0.250 2,000 0.2500 2.51%
2022-11-28 0 0.239 - 0.250 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2022-11-25 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-11-24 0 0.239 - 0.240 - - 0 0 - 0.239 - 0.240 - - 0 - 0.00%
2022-11-23 0 0.239 0.180 0.239 0.209 0.239 6,000 1,316 0.2193 0.239 0.180 0.239 0.209 0.239 6,000 0.2193 13.81%
2022-11-22 0 0.210 0.182 0.210 - - 0 0 - 0.210 0.182 0.210 - - 0 - 0.00%
2022-11-21 0 0.210 0.195 0.215 - - 24,000 5,040 0.2100 0.210 0.195 0.215 - - 24,000 0.2100 0.00%
2022-11-18 0 0.210 0.195 0.230 0.220 0.220 2,000 440 0.2200 0.210 0.195 0.230 0.220 0.220 2,000 0.2200 0.00%
2022-11-17 0 0.210 0.180 0.219 - - 0 0 - 0.210 0.180 0.219 - - 0 - 0.00%
2022-11-16 0 0.210 0.200 0.210 0.214 0.215 24,000 5,146 0.2144 0.210 0.200 0.210 0.214 0.215 24,000 0.2144 0.00%
2022-11-15 0 0.210 0.200 0.210 0.210 0.220 140,000 29,420 0.2101 0.210 0.200 0.210 0.210 0.220 140,000 0.2101 -14.29%
2022-11-14 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-11-11 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -1.61%
2022-11-10 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2022-11-09 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2022-11-08 0 0.249 0.213 0.250 - - 50,000 12,400 0.2480 0.249 0.213 0.250 - - 50,000 0.2480 -0.40%
2022-11-07 0 0.250 - 0.250 0.250 0.250 12,000,000 3,000,000 0.2500 0.250 - 0.250 0.250 0.250 12,000,000 0.2500 -1.96%
2022-11-04 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-11-03 0 0.255 0.183 0.260 - - 0 0 - 0.255 0.183 0.260 - - 0 - 0.00%
2022-11-02 0 0.255 - 0.260 0.255 0.255 1,000,000 255,000 0.2550 0.255 - 0.260 0.255 0.255 1,000,000 0.2550 0.00%
2022-11-01 0 0.255 - 0.260 0.250 0.255 902,000 225,510 0.2500 0.255 - 0.260 0.250 0.255 902,000 0.2500 -1.92%
2022-10-31 0 0.260 - 0.260 0.260 0.260 64,000 16,330 0.2552 0.260 - 0.260 0.260 0.260 64,000 0.2552 4.00%
2022-10-28 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2022-10-27 0 0.250 - 0.255 0.250 0.250 12,000,000 3,000,000 0.2500 0.250 - 0.255 0.250 0.250 12,000,000 0.2500 -3.85%
2022-10-26 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-10-25 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-10-24 0 0.260 0.180 0.260 - - 0 0 - 0.260 0.180 0.260 - - 0 - 0.00%
2022-10-21 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2022-10-20 0 0.260 0.205 0.265 0.260 0.260 40,000 10,400 0.2600 0.260 0.205 0.265 0.260 0.260 40,000 0.2600 4.42%
2022-10-19 0 0.249 - 0.265 - - 0 0 - 0.249 - 0.265 - - 0 - 0.00%
2022-10-18 0 0.249 - 0.265 0.249 0.249 2,000 498 0.2490 0.249 - 0.265 0.249 0.249 2,000 0.2490 3.75%
2022-10-17 0 0.240 - 0.249 0.240 0.240 500,000 120,000 0.2400 0.240 - 0.249 0.240 0.240 500,000 0.2400 0.00%
2022-10-14 0 0.240 - 0.249 - - 0 0 - 0.240 - 0.249 - - 0 - 0.00%
2022-10-13 0 0.240 0.140 0.249 0.240 0.240 400,000 96,000 0.2400 0.240 0.140 0.249 0.240 0.240 400,000 0.2400 -2.44%
2022-10-12 0 0.246 - 0.249 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
2022-10-11 0 0.246 0.210 0.249 0.199 0.246 6,000 1,290 0.2150 0.246 0.210 0.249 0.199 0.246 6,000 0.2150 -1.60%
2022-10-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-10-07 0 0.250 0.205 0.250 0.265 0.265 38,500 10,170 0.2642 0.250 0.205 0.250 0.265 0.265 38,500 0.2642 6.38%
2022-10-06 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -4.08%
2022-10-05 0 0.245 0.183 0.245 - - 0 0 - 0.245 0.183 0.245 - - 0 - -2.00%
2022-10-03 0 0.250 0.180 0.250 0.265 0.265 2,000 530 0.2650 0.250 0.180 0.250 0.265 0.265 2,000 0.2650 2.04%
2022-09-30 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -1.61%
2022-09-29 0 0.249 0.188 0.250 0.162 0.265 8,000 1,838 0.2298 0.249 0.188 0.250 0.162 0.265 8,000 0.2298 -0.40%
2022-09-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-27 0 0.250 0.210 0.250 0.250 0.255 242,000 60,460 0.2498 0.250 0.210 0.250 0.250 0.255 242,000 0.2498 4.17%
2022-09-26 0 0.240 - 0.270 0.240 0.240 2,000 480 0.2400 0.240 - 0.270 0.240 0.240 2,000 0.2400 14.29%
2022-09-23 0 0.210 0.180 0.240 - - 0 0 - 0.210 0.180 0.240 - - 0 - -4.55%
2022-09-22 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2022-09-21 0 0.220 0.200 0.255 - - 0 0 - 0.220 0.200 0.255 - - 0 - -4.35%
2022-09-20 0 0.230 - - 0.230 0.230 2,000 460 0.2300 0.230 - - 0.230 0.230 2,000 0.2300 4.55%
2022-09-19 0 0.220 0.202 0.240 0.230 0.230 2,000 460 0.2300 0.220 0.202 0.240 0.230 0.230 2,000 0.2300 0.46%
2022-09-16 0 0.219 0.200 0.219 0.211 0.219 42,000 8,878 0.2114 0.219 0.200 0.219 0.211 0.219 42,000 0.2114 -8.75%
2022-09-15 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2022-09-14 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2022-09-13 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2022-09-09 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2022-09-08 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-09-07 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-09-06 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-09-05 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-09-02 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-09-01 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-31 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-30 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-29 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-26 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-25 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-24 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-08-23 0 0.250 0.230 0.275 - - 0 0 - 0.250 0.230 0.275 - - 0 - 0.00%
2022-08-22 0 0.250 0.230 0.295 - - 0 0 - 0.250 0.230 0.295 - - 0 - 0.00%
2022-08-19 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-18 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-17 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-16 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-15 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2022-08-12 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-11 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2022-08-10 0 0.250 0.230 0.265 - - 0 0 - 0.250 0.230 0.265 - - 0 - 0.00%
2022-08-09 0 0.250 0.230 0.250 0.250 0.250 20,000,000 5,000,000 0.2500 0.250 0.230 0.250 0.250 0.250 20,000,000 0.2500 0.00%
2022-08-08 0 0.250 - 0.250 0.250 0.250 30,000 7,472 0.2491 0.250 - 0.250 0.250 0.250 30,000 0.2491 2.04%
2022-08-05 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-08-04 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-08-03 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-08-02 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-08-01 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-07-29 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-07-28 0 0.245 0.225 0.250 - - 0 0 - 0.245 0.225 0.250 - - 0 - 0.00%
2022-07-27 0 0.245 0.210 0.250 0.230 0.230 32,000 7,360 0.2300 0.245 0.210 0.250 0.230 0.230 32,000 0.2300 -3.92%
2022-07-26 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-07-25 0 0.255 - 0.260 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2022-07-22 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-07-21 0 0.255 0.236 0.255 - - 0 0 - 0.255 0.236 0.255 - - 0 - -1.92%
2022-07-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -5.45%
2022-07-19 0 0.275 0.232 0.280 0.275 0.275 2,000 550 0.2750 0.275 0.232 0.280 0.275 0.275 2,000 0.2750 7.84%
2022-07-18 0 0.255 0.232 0.270 - - 86,000 22,360 0.2600 0.255 0.232 0.270 - - 86,000 0.2600 0.00%
2022-07-15 0 0.255 0.232 0.265 - - 0 0 - 0.255 0.232 0.265 - - 0 - 0.00%
2022-07-14 0 0.255 0.232 0.255 - - 86,000 21,500 0.2500 0.255 0.232 0.255 - - 86,000 0.2500 -3.77%
2022-07-13 0 0.265 0.232 0.265 0.231 0.265 5,690 1,422 0.2499 0.265 0.232 0.265 0.231 0.265 5,690 0.2499 3.92%
2022-07-12 0 0.255 0.231 0.260 - - 0 0 - 0.255 0.231 0.260 - - 0 - 0.00%
2022-07-11 0 0.255 0.231 0.270 - - 60,000 15,000 0.2500 0.255 0.231 0.270 - - 60,000 0.2500 0.00%
2022-07-08 0 0.255 0.231 0.295 - - 0 0 - 0.255 0.231 0.295 - - 0 - 0.00%
2022-07-07 0 0.255 0.231 0.275 - - 60,000 14,880 0.2480 0.255 0.231 0.275 - - 60,000 0.2480 0.00%
2022-07-06 0 0.255 0.231 0.295 - - 0 0 - 0.255 0.231 0.295 - - 0 - 0.00%
2022-07-05 0 0.255 0.231 0.270 - - 0 0 - 0.255 0.231 0.270 - - 0 - 0.00%
2022-07-04 0 0.255 0.231 0.295 - - 0 0 - 0.255 0.231 0.295 - - 0 - 0.00%
2022-06-30 0 0.255 0.231 0.265 - - 86,000 21,930 0.2550 0.255 0.231 0.265 - - 86,000 0.2550 0.00%
2022-06-29 0 0.255 0.231 0.275 - - 0 0 - 0.255 0.231 0.275 - - 0 - 0.00%
2022-06-28 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-06-27 0 0.255 0.231 0.255 0.255 0.255 88,000 22,010 0.2501 0.255 0.231 0.255 0.255 0.255 88,000 0.2501 2.00%
2022-06-24 0 0.250 0.231 0.250 0.255 0.295 86,000 22,010 0.2559 0.250 0.231 0.250 0.255 0.295 86,000 0.2559 -3.85%
2022-06-23 0 0.260 0.231 0.260 - - 0 0 - 0.260 0.231 0.260 - - 0 - 0.00%
2022-06-22 0 0.260 0.231 0.260 - - 0 0 - 0.260 0.231 0.260 - - 0 - -1.89%
2022-06-21 0 0.265 0.231 0.265 - - 0 0 - 0.265 0.231 0.265 - - 0 - -1.85%
2022-06-20 0 0.270 0.231 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.231 0.270 0.270 0.270 2,000 0.2700 16.88%
2022-06-17 0 0.231 - 0.270 0.231 0.249 136,000 33,858 0.2490 0.231 - 0.270 0.231 0.249 136,000 0.2490 -16.00%
2022-06-16 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
2022-06-15 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-14 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-13 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-10 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-09 0 0.275 0.235 0.280 - - 0 0 - 0.275 0.235 0.280 - - 0 - 0.00%
2022-06-08 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-07 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2022-06-06 0 0.275 0.235 0.280 - - 0 0 - 0.275 0.235 0.280 - - 0 - 0.00%
2022-06-02 0 0.275 0.233 0.280 - - 0 0 - 0.275 0.233 0.280 - - 0 - 0.00%
2022-06-01 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-05-31 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-05-30 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-05-27 0 0.275 0.233 0.300 - - 0 0 - 0.275 0.233 0.300 - - 0 - 0.00%
2022-05-26 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-05-25 0 0.275 0.233 0.300 - - 0 0 - 0.275 0.233 0.300 - - 0 - 0.00%
2022-05-24 0 0.275 0.233 0.300 - - 0 0 - 0.275 0.233 0.300 - - 0 - 0.00%
2022-05-23 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-05-20 0 0.275 0.240 0.330 - - 0 0 - 0.275 0.240 0.330 - - 0 - 0.00%
2022-05-19 0 0.275 0.233 0.280 - - 0 0 - 0.275 0.233 0.280 - - 0 - 0.00%
2022-05-18 0 0.275 0.240 0.280 - - 0 0 - 0.275 0.240 0.280 - - 0 - 0.00%
2022-05-17 0 0.275 0.233 0.275 - - 20,000 5,200 0.2600 0.275 0.233 0.275 - - 20,000 0.2600 0.00%
2022-05-16 0 0.275 0.234 0.275 - - 122,000 31,110 0.2550 0.275 0.234 0.275 - - 122,000 0.2550 0.00%
2022-05-13 0 0.275 0.233 0.275 0.285 0.285 32,000 8,970 0.2803 0.275 0.233 0.275 0.285 0.285 32,000 0.2803 10.44%
2022-05-12 0 0.249 0.233 0.265 - - 12,544,000 3,198,720 0.2550 0.249 0.233 0.265 - - 12,544,000 0.2550 -2.35%
2022-05-11 0 0.255 0.245 0.260 0.250 0.260 12,000 3,020 0.2517 0.255 0.245 0.260 0.250 0.260 12,000 0.2517 -1.92%
2022-05-10 0 0.260 0.240 0.280 0.265 0.265 1,000,000 265,000 0.2650 0.260 0.240 0.280 0.265 0.265 1,000,000 0.2650 -1.89%
2022-05-06 0 0.265 0.230 0.265 0.265 0.270 110,000 29,160 0.2651 0.265 0.230 0.265 0.265 0.270 110,000 0.2651 1.92%
2022-05-05 0 0.260 0.230 0.280 - - 0 0 - 0.260 0.230 0.280 - - 0 - -1.89%
2022-05-04 0 0.265 0.230 0.270 - - 0 0 - 0.265 0.230 0.270 - - 0 - 0.00%
2022-05-03 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2022-04-29 0 0.265 0.151 0.270 0.270 0.270 4,000 1,080 0.2700 0.265 0.151 0.270 0.270 0.270 4,000 0.2700 6.43%
2022-04-28 0 0.249 - 0.320 0.249 0.249 4,000 1,018 0.2545 0.249 - 0.320 0.249 0.249 4,000 0.2545 1.63%
2022-04-27 0 0.245 0.200 0.285 - - 0 0 - 0.245 0.200 0.285 - - 0 - -2.00%
2022-04-26 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2022-04-25 0 0.250 0.201 0.250 0.255 0.255 122,000 31,210 0.2558 0.250 0.201 0.250 0.255 0.255 122,000 0.2558 8.70%
2022-04-22 0 0.230 0.220 0.260 0.230 0.248 98,000 22,772 0.2324 0.230 0.220 0.260 0.230 0.248 98,000 0.2324 -9.80%
2022-04-21 0 0.255 0.232 0.275 - - 0 0 - 0.255 0.232 0.275 - - 0 - 0.00%
2022-04-20 0 0.255 0.232 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.232 0.255 0.255 0.255 2,000 0.2550 2.00%
2022-04-19 0 0.250 0.232 0.270 - - 0 0 - 0.250 0.232 0.270 - - 0 - -1.96%
2022-04-14 0 0.255 0.230 0.275 - - 126,000 32,130 0.2550 0.255 0.230 0.275 - - 126,000 0.2550 -3.77%
2022-04-13 0 0.265 0.230 0.265 0.230 0.270 18,000 4,352 0.2418 0.265 0.230 0.265 0.230 0.270 18,000 0.2418 3.92%
2022-04-12 0 0.255 0.230 0.260 - - 0 0 - 0.255 0.230 0.260 - - 0 - -1.92%
2022-04-11 0 0.260 0.230 0.270 0.260 0.275 50,000 13,030 0.2606 0.260 0.230 0.270 0.260 0.275 50,000 0.2606 6.12%
2022-04-08 0 0.245 0.230 0.250 0.240 0.245 8,000 1,960 0.2450 0.245 0.230 0.250 0.240 0.245 8,000 0.2450 0.00%
2022-04-07 0 0.245 0.230 0.260 - - 0 0 - 0.245 0.230 0.260 - - 0 - -2.00%
2022-04-06 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - -1.96%
2022-04-04 0 0.255 0.230 0.260 - - 0 0 - 0.255 0.230 0.260 - - 0 - 0.00%
2022-04-01 0 0.255 0.151 0.275 - - 0 0 - 0.255 0.151 0.275 - - 0 - 0.00%
2022-03-31 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - -1.92%
2022-03-30 0 0.260 0.231 0.265 0.265 0.265 32,000 8,480 0.2650 0.260 0.231 0.265 0.265 0.265 32,000 0.2650 1.96%
2022-03-29 0 0.255 0.231 0.280 - - 0 0 - 0.255 0.231 0.280 - - 0 - 0.00%
2022-03-28 0 0.255 0.231 0.280 - - 0 0 - 0.255 0.231 0.280 - - 0 - -1.92%
2022-03-25 0 0.260 0.231 0.275 - - 30,000 7,950 0.2650 0.260 0.231 0.275 - - 30,000 0.2650 -1.89%
2022-03-24 0 0.265 0.231 0.270 - - 0 0 - 0.265 0.231 0.270 - - 0 - -1.85%
2022-03-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2022-03-22 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-03-21 0 0.275 - 0.275 0.280 0.280 38,000 10,640 0.2800 0.275 - 0.275 0.280 0.280 38,000 0.2800 5.77%
2022-03-18 0 0.260 - 0.270 - - 50,000 12,750 0.2550 0.260 - 0.270 - - 50,000 0.2550 0.00%
2022-03-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2022-03-16 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2022-03-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-03-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-03-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -5.26%
2022-03-10 0 0.285 0.200 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.200 0.285 0.285 0.285 2,000 0.2850 16.33%
2022-03-09 0 0.245 0.230 0.295 - - 0 0 - 0.245 0.230 0.295 - - 0 - -1.61%
2022-03-08 0 0.249 - 0.295 - - 0 0 - 0.249 - 0.295 - - 0 - 0.00%
2022-03-07 0 0.249 - 0.249 - - 100,000 24,900 0.2490 0.249 - 0.249 - - 100,000 0.2490 -0.40%
2022-03-04 0 0.250 0.221 0.285 - - 0 0 - 0.250 0.221 0.285 - - 0 - 0.00%
2022-03-03 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2022-03-02 0 0.250 - 0.285 - - 19 4 0.2105 0.250 - 0.285 - - 19 0.2105 0.00%
2022-03-01 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2022-02-28 0 0.250 0.220 0.260 - - 30,000 7,500 0.2500 0.250 0.220 0.260 - - 30,000 0.2500 0.00%
2022-02-25 0 0.250 0.220 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.220 0.250 0.250 0.250 2,000 0.2500 2.04%
2022-02-24 0 0.245 0.220 0.250 0.250 0.250 126,000 31,500 0.2500 0.245 0.220 0.250 0.250 0.250 126,000 0.2500 -2.00%
2022-02-23 0 0.250 0.220 0.260 - - 26,000 6,500 0.2500 0.250 0.220 0.260 - - 26,000 0.2500 0.00%
2022-02-22 0 0.250 0.225 0.265 0.250 0.250 40,000 10,000 0.2500 0.250 0.225 0.265 0.250 0.250 40,000 0.2500 -3.85%
2022-02-21 0 0.260 0.230 0.260 0.250 0.285 230,000 59,260 0.2577 0.260 0.230 0.260 0.250 0.285 230,000 0.2577 -8.77%
2022-02-18 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2022-02-17 0 0.285 0.250 0.300 - - 46,000 13,110 0.2850 0.285 0.250 0.300 - - 46,000 0.2850 0.00%
2022-02-16 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2022-02-15 0 0.285 0.250 0.300 0.260 0.285 252,000 68,670 0.2725 0.285 0.250 0.300 0.260 0.285 252,000 0.2725 0.00%
2022-02-14 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2022-02-11 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - -1.72%
2022-02-10 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2022-02-09 0 0.295 0.255 0.300 0.250 0.310 258,000 72,940 0.2827 0.295 0.255 0.300 0.250 0.310 258,000 0.2827 13.46%
2022-02-08 0 0.260 0.230 0.260 0.248 0.260 152,000 37,840 0.2489 0.260 0.230 0.260 0.248 0.260 152,000 0.2489 -1.89%
2022-02-07 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2022-02-04 0 0.265 0.240 0.265 0.275 0.275 8,000 2,200 0.2750 0.265 0.240 0.265 0.275 0.275 8,000 0.2750 3.92%
2022-01-31 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.255 - 0.255 0.255 0.255 2,000 0.2550 2.41%
2022-01-28 0 0.249 - 0.255 - - 0 0 - 0.249 - 0.255 - - 0 - 0.00%
2022-01-27 0 0.249 0.231 0.249 0.247 0.249 216,000 53,564 0.2480 0.249 0.231 0.249 0.247 0.249 216,000 0.2480 0.00%
2022-01-26 0 0.249 0.230 0.249 - - 80,000 19,840 0.2480 0.249 0.230 0.249 - - 80,000 0.2480 0.00%
2022-01-25 0 0.249 0.231 0.250 - - 80,000 19,920 0.2490 0.249 0.231 0.250 - - 80,000 0.2490 0.00%
2022-01-24 0 0.249 0.230 0.249 - - 0 0 - 0.249 0.230 0.249 - - 0 - 0.00%
2022-01-21 0 0.249 0.231 0.249 0.247 0.249 1,102,000 274,394 0.2490 0.249 0.231 0.249 0.247 0.249 1,102,000 0.2490 -0.40%
2022-01-20 0 0.250 0.247 0.250 0.247 0.250 2,066,000 515,928 0.2497 0.250 0.247 0.250 0.247 0.250 2,066,000 0.2497 0.00%
2022-01-19 0 0.250 0.247 0.250 0.247 0.250 1,822,000 453,518 0.2489 0.250 0.247 0.250 0.247 0.250 1,822,000 0.2489 0.00%
2022-01-18 0 0.250 0.248 0.255 0.248 0.250 2,574,000 642,254 0.2495 0.250 0.248 0.255 0.248 0.250 2,574,000 0.2495 0.81%
2022-01-17 0 0.248 0.248 0.255 0.248 0.255 1,474,019 369,137 0.2504 0.248 0.248 0.255 0.248 0.255 1,474,019 0.2504 -2.75%
2022-01-14 0 0.255 0.249 0.255 0.249 0.255 1,294,000 325,258 0.2514 0.255 0.249 0.255 0.249 0.255 1,294,000 0.2514 0.00%
2022-01-13 0 0.255 0.249 0.255 0.249 0.255 1,328,000 332,544 0.2504 0.255 0.249 0.255 0.249 0.255 1,328,000 0.2504 0.00%
2022-01-12 0 0.255 0.250 0.260 0.248 0.255 1,362,000 341,976 0.2511 0.255 0.250 0.260 0.248 0.255 1,362,000 0.2511 2.00%
2022-01-11 0 0.250 0.248 0.250 0.248 0.250 1,374,000 342,224 0.2491 0.250 0.248 0.250 0.248 0.250 1,374,000 0.2491 0.40%
2022-01-10 0 0.249 0.247 0.250 0.247 0.249 1,200,000 298,796 0.2490 0.249 0.247 0.250 0.247 0.249 1,200,000 0.2490 0.00%
2022-01-07 0 0.249 0.249 0.250 0.247 0.249 1,398,000 348,098 0.2490 0.249 0.249 0.250 0.247 0.249 1,398,000 0.2490 -0.40%
2022-01-06 0 0.250 0.248 0.250 0.248 0.250 1,364,000 339,656 0.2490 0.250 0.248 0.250 0.248 0.250 1,364,000 0.2490 0.00%
2022-01-05 0 0.250 0.248 0.250 0.247 0.250 1,512,000 376,290 0.2489 0.250 0.248 0.250 0.247 0.250 1,512,000 0.2489 0.00%
2022-01-04 0 0.250 0.249 0.250 0.249 0.250 1,242,000 309,946 0.2496 0.250 0.249 0.250 0.249 0.250 1,242,000 0.2496 0.00%
2022-01-03 0 0.250 0.249 0.255 0.248 0.250 1,414,000 352,644 0.2494 0.250 0.249 0.255 0.248 0.250 1,414,000 0.2494 0.00%
2021-12-31 0 0.250 0.249 0.255 0.249 0.250 1,032,000 257,428 0.2494 0.250 0.249 0.255 0.249 0.250 1,032,000 0.2494 0.00%
2021-12-30 0 0.250 0.249 0.255 0.248 0.250 1,422,000 354,376 0.2492 0.250 0.249 0.255 0.248 0.250 1,422,000 0.2492 0.00%
2021-12-29 0 0.250 0.248 0.250 0.248 0.250 1,398,000 348,532 0.2493 0.250 0.248 0.250 0.248 0.250 1,398,000 0.2493 0.00%
2021-12-28 0 0.250 0.248 0.255 0.248 0.250 1,364,000 340,274 0.2495 0.250 0.248 0.255 0.248 0.250 1,364,000 0.2495 -1.96%
2021-12-24 0 0.255 0.247 0.255 0.250 0.255 800,000 201,500 0.2519 0.255 0.247 0.255 0.250 0.255 800,000 0.2519 2.82%
2021-12-23 0 0.248 0.247 0.248 0.248 0.250 1,282,000 319,898 0.2495 0.248 0.247 0.248 0.248 0.250 1,282,000 0.2495 -2.75%
2021-12-22 0 0.255 0.248 0.255 0.248 0.255 1,220,000 306,386 0.2511 0.255 0.248 0.255 0.248 0.255 1,220,000 0.2511 0.00%
2021-12-21 0 0.255 0.247 0.255 0.247 0.255 1,228,000 306,544 0.2496 0.255 0.247 0.255 0.247 0.255 1,228,000 0.2496 2.00%
2021-12-20 0 0.250 0.248 0.250 0.248 0.250 1,228,000 305,338 0.2486 0.250 0.248 0.250 0.248 0.250 1,228,000 0.2486 -1.96%
2021-12-17 0 0.255 0.248 0.255 0.248 0.255 1,346,000 335,532 0.2493 0.255 0.248 0.255 0.248 0.255 1,346,000 0.2493 0.00%
2021-12-16 0 0.255 0.250 0.255 0.255 0.260 728,000 186,430 0.2561 0.255 0.250 0.255 0.255 0.260 728,000 0.2561 0.00%
2021-12-15 0 0.255 0.250 0.255 0.250 0.255 1,228,000 313,130 0.2550 0.255 0.250 0.255 0.250 0.255 1,228,000 0.2550 0.00%
2021-12-14 0 0.255 0.250 0.260 0.250 0.255 1,234,000 314,660 0.2550 0.255 0.250 0.260 0.250 0.255 1,234,000 0.2550 0.00%
2021-12-13 0 0.255 0.255 0.260 0.255 0.255 1,238,000 315,690 0.2550 0.255 0.255 0.260 0.255 0.255 1,238,000 0.2550 0.00%
2021-12-10 0 0.255 0.255 0.260 0.250 0.255 1,278,000 325,730 0.2549 0.255 0.255 0.260 0.250 0.255 1,278,000 0.2549 0.00%
2021-12-09 0 0.255 0.255 0.260 0.250 0.255 1,258,000 320,780 0.2550 0.255 0.255 0.260 0.250 0.255 1,258,000 0.2550 0.00%
2021-12-08 0 0.255 0.255 0.260 0.250 0.260 1,264,000 322,350 0.2550 0.255 0.255 0.260 0.250 0.260 1,264,000 0.2550 0.00%
2021-12-07 0 0.255 0.255 0.260 0.250 0.255 1,284,000 327,410 0.2550 0.255 0.255 0.260 0.250 0.255 1,284,000 0.2550 0.00%
2021-12-06 0 0.255 0.255 0.260 0.250 0.260 1,290,000 328,970 0.2550 0.255 0.255 0.260 0.250 0.260 1,290,000 0.2550 0.00%
2021-12-03 0 0.255 0.255 0.260 0.250 0.255 1,290,000 328,940 0.2550 0.255 0.255 0.260 0.250 0.255 1,290,000 0.2550 0.00%
2021-12-02 0 0.255 0.255 0.260 0.250 0.260 1,292,000 329,470 0.2550 0.255 0.255 0.260 0.250 0.260 1,292,000 0.2550 0.00%
2021-12-01 0 0.255 0.255 0.260 0.255 0.255 1,292,000 329,460 0.2550 0.255 0.255 0.260 0.255 0.255 1,292,000 0.2550 0.00%
2021-11-30 0 0.255 0.250 0.255 0.255 0.255 1,296,000 330,480 0.2550 0.255 0.250 0.255 0.255 0.255 1,296,000 0.2550 0.00%
2021-11-29 0 0.255 0.255 0.260 0.255 0.260 1,220,000 311,140 0.2550 0.255 0.255 0.260 0.255 0.260 1,220,000 0.2550 0.00%
2021-11-26 0 0.255 0.255 0.260 0.250 0.255 1,238,000 315,600 0.2549 0.255 0.255 0.260 0.250 0.255 1,238,000 0.2549 0.00%
2021-11-25 0 0.255 0.255 0.260 0.255 0.255 1,200,000 306,000 0.2550 0.255 0.255 0.260 0.255 0.255 1,200,000 0.2550 0.00%
2021-11-24 0 0.255 0.255 0.260 0.255 0.255 1,206,000 307,530 0.2550 0.255 0.255 0.260 0.255 0.255 1,206,000 0.2550 0.00%
2021-11-23 0 0.255 0.255 0.260 0.255 0.260 1,176,000 299,920 0.2550 0.255 0.255 0.260 0.255 0.260 1,176,000 0.2550 0.00%
2021-11-22 0 0.255 0.255 0.260 0.255 0.255 1,174,000 299,370 0.2550 0.255 0.255 0.260 0.255 0.255 1,174,000 0.2550 0.00%
2021-11-19 0 0.255 0.255 0.260 0.255 0.260 1,186,000 302,460 0.2550 0.255 0.255 0.260 0.255 0.260 1,186,000 0.2550 -1.92%
2021-11-18 0 0.260 0.255 0.260 0.255 0.260 1,250,000 320,250 0.2562 0.260 0.255 0.260 0.255 0.260 1,250,000 0.2562 0.00%
2021-11-17 0 0.260 0.255 0.260 0.255 0.260 1,264,000 323,820 0.2562 0.260 0.255 0.260 0.255 0.260 1,264,000 0.2562 1.96%
2021-11-16 0 0.255 0.255 0.265 0.255 0.255 1,270,000 323,850 0.2550 0.255 0.255 0.265 0.255 0.255 1,270,000 0.2550 0.00%
2021-11-15 0 0.255 0.255 0.265 0.255 0.255 1,244,000 317,220 0.2550 0.255 0.255 0.265 0.255 0.255 1,244,000 0.2550 0.00%
2021-11-12 0 0.255 0.255 0.265 0.255 0.255 1,244,000 317,220 0.2550 0.255 0.255 0.265 0.255 0.255 1,244,000 0.2550 0.00%
2021-11-11 0 0.255 0.255 0.260 0.255 0.255 1,248,000 318,240 0.2550 0.255 0.255 0.260 0.255 0.255 1,248,000 0.2550 0.00%
2021-11-10 0 0.255 0.255 0.310 0.255 0.255 1,252,000 319,260 0.2550 0.255 0.255 0.310 0.255 0.255 1,252,000 0.2550 0.00%
2021-11-09 0 0.255 0.255 0.260 0.255 0.255 1,256,000 320,280 0.2550 0.255 0.255 0.260 0.255 0.255 1,256,000 0.2550 0.00%
2021-11-08 0 0.255 0.250 0.295 0.255 0.255 1,194,000 304,470 0.2550 0.255 0.250 0.295 0.255 0.255 1,194,000 0.2550 -1.92%
2021-11-05 0 0.260 0.255 0.265 0.255 0.260 1,216,000 312,380 0.2569 0.260 0.255 0.265 0.255 0.260 1,216,000 0.2569 0.00%
2021-11-04 0 0.260 0.255 0.265 0.250 0.265 1,302,000 332,140 0.2551 0.260 0.255 0.265 0.250 0.265 1,302,000 0.2551 1.96%
2021-11-03 0 0.255 0.255 0.260 0.255 0.260 1,182,000 301,920 0.2554 0.255 0.255 0.260 0.255 0.260 1,182,000 0.2554 -3.77%
2021-11-02 0 0.265 0.265 0.270 0.260 0.265 1,234,000 327,000 0.2650 0.265 0.265 0.270 0.260 0.265 1,234,000 0.2650 -1.85%
2021-11-01 0 0.270 0.260 0.270 0.260 0.270 1,236,000 328,910 0.2661 0.270 0.260 0.270 0.260 0.270 1,236,000 0.2661 0.00%
2021-10-29 0 0.270 0.255 0.270 0.265 0.270 1,226,000 326,470 0.2663 0.270 0.255 0.270 0.265 0.270 1,226,000 0.2663 0.00%
2021-10-28 0 0.270 0.260 0.270 0.265 0.270 1,232,000 328,140 0.2663 0.270 0.260 0.270 0.265 0.270 1,232,000 0.2663 0.00%
2021-10-27 0 0.270 0.260 0.270 0.265 0.270 1,260,000 335,400 0.2662 0.270 0.260 0.270 0.265 0.270 1,260,000 0.2662 0.00%
2021-10-26 0 0.270 0.255 0.270 0.265 0.270 1,160,000 308,850 0.2663 0.270 0.255 0.270 0.265 0.270 1,160,000 0.2663 0.00%
2021-10-25 0 0.270 0.255 0.270 0.265 0.270 1,154,000 307,310 0.2663 0.270 0.255 0.270 0.265 0.270 1,154,000 0.2663 0.00%
2021-10-22 0 0.270 0.260 0.270 0.265 0.270 1,232,000 328,890 0.2670 0.270 0.260 0.270 0.265 0.270 1,232,000 0.2670 1.89%
2021-10-21 0 0.265 0.255 0.270 0.260 0.265 1,240,000 325,150 0.2622 0.265 0.255 0.270 0.260 0.265 1,240,000 0.2622 0.00%
2021-10-20 0 0.265 0.255 0.265 0.260 0.265 1,240,000 324,900 0.2620 0.265 0.255 0.265 0.260 0.265 1,240,000 0.2620 0.00%
2021-10-19 0 0.265 0.255 0.265 0.260 0.265 1,210,000 318,150 0.2629 0.265 0.255 0.265 0.260 0.265 1,210,000 0.2629 0.00%
2021-10-18 0 0.265 0.255 0.265 0.260 0.265 1,206,000 314,950 0.2612 0.265 0.255 0.265 0.260 0.265 1,206,000 0.2612 1.92%
2021-10-15 0 0.260 0.255 0.270 0.250 0.260 1,148,000 295,820 0.2577 0.260 0.255 0.270 0.250 0.260 1,148,000 0.2577 1.96%
2021-10-12 0 0.255 0.255 0.260 0.250 0.255 1,294,000 329,960 0.2550 0.255 0.255 0.260 0.250 0.255 1,294,000 0.2550 -1.92%
2021-10-11 0 0.260 0.250 0.260 0.250 0.260 1,290,000 328,960 0.2550 0.260 0.250 0.260 0.250 0.260 1,290,000 0.2550 1.96%
2021-10-08 0 0.255 0.250 0.260 0.250 0.255 1,234,000 314,650 0.2550 0.255 0.250 0.260 0.250 0.255 1,234,000 0.2550 2.00%
2021-10-07 0 0.250 0.250 0.255 0.250 0.255 1,284,000 327,400 0.2550 0.250 0.250 0.255 0.250 0.255 1,284,000 0.2550 -1.96%
2021-10-06 0 0.255 0.255 0.260 0.250 0.255 1,162,000 296,290 0.2550 0.255 0.255 0.260 0.250 0.255 1,162,000 0.2550 -1.92%
2021-10-05 0 0.260 0.250 0.260 0.250 0.260 1,260,000 322,310 0.2558 0.260 0.250 0.260 0.250 0.260 1,260,000 0.2558 1.96%
2021-10-04 0 0.255 0.250 0.260 0.250 0.255 1,258,000 320,770 0.2550 0.255 0.250 0.260 0.250 0.255 1,258,000 0.2550 -1.92%
2021-09-30 0 0.260 0.255 0.260 0.255 0.260 1,168,000 299,090 0.2561 0.260 0.255 0.260 0.255 0.260 1,168,000 0.2561 0.00%
2021-09-29 0 0.260 0.255 0.260 0.250 0.260 1,332,000 342,460 0.2571 0.260 0.255 0.260 0.250 0.260 1,332,000 0.2571 0.00%
2021-09-28 0 0.260 0.255 0.260 0.250 0.260 1,164,000 297,790 0.2558 0.260 0.255 0.260 0.250 0.260 1,164,000 0.2558 1.96%
2021-09-27 0 0.255 0.250 0.255 0.250 0.255 1,148,000 292,210 0.2545 0.255 0.250 0.255 0.250 0.255 1,148,000 0.2545 0.00%
2021-09-24 0 0.255 0.250 0.255 0.250 0.255 1,030,000 262,610 0.2550 0.255 0.250 0.255 0.250 0.255 1,030,000 0.2550 0.00%
2021-09-23 0 0.255 0.250 0.255 0.250 0.255 1,238,000 315,650 0.2550 0.255 0.250 0.255 0.250 0.255 1,238,000 0.2550 0.00%
2021-09-21 0 0.255 0.255 0.260 0.255 0.255 1,230,000 313,650 0.2550 0.255 0.255 0.260 0.255 0.255 1,230,000 0.2550 0.00%
2021-09-20 0 0.255 0.250 0.255 0.255 0.260 1,260,000 324,800 0.2578 0.255 0.250 0.255 0.255 0.260 1,260,000 0.2578 -1.92%
2021-09-17 0 0.260 0.255 0.260 0.255 0.260 1,346,000 349,950 0.2600 0.260 0.255 0.260 0.255 0.260 1,346,000 0.2600 0.00%
2021-09-16 0 0.260 0.255 0.260 0.255 0.265 1,410,000 367,190 0.2604 0.260 0.255 0.260 0.255 0.265 1,410,000 0.2604 -1.89%
2021-09-15 0 0.265 0.265 0.270 0.260 0.265 1,218,000 322,400 0.2647 0.265 0.265 0.270 0.260 0.265 1,218,000 0.2647 -1.85%
2021-09-14 0 0.270 0.265 0.275 0.260 0.270 1,418,000 377,400 0.2661 0.270 0.265 0.275 0.260 0.270 1,418,000 0.2661 0.00%
2021-09-13 0 0.270 0.260 0.270 0.260 0.270 1,300,000 345,080 0.2654 0.270 0.260 0.270 0.260 0.270 1,300,000 0.2654 1.89%
2021-09-10 0 0.265 0.260 0.265 0.260 0.265 1,182,000 309,670 0.2620 0.265 0.260 0.265 0.260 0.265 1,182,000 0.2620 0.00%
2021-09-09 0 0.265 0.260 0.265 0.265 0.265 1,320,000 349,800 0.2650 0.265 0.260 0.265 0.265 0.265 1,320,000 0.2650 0.00%
2021-09-08 0 0.265 0.265 0.270 0.265 0.265 1,212,000 321,180 0.2650 0.265 0.265 0.270 0.265 0.265 1,212,000 0.2650 0.00%
2021-09-07 0 0.265 0.265 0.270 0.260 0.265 1,260,000 333,880 0.2650 0.265 0.265 0.270 0.260 0.265 1,260,000 0.2650 0.00%
2021-09-06 0 0.265 0.260 0.265 0.255 0.265 1,252,000 329,370 0.2631 0.265 0.260 0.265 0.255 0.265 1,252,000 0.2631 0.00%
2021-09-03 0 0.265 0.260 0.265 0.265 0.265 1,190,000 315,350 0.2650 0.265 0.260 0.265 0.265 0.265 1,190,000 0.2650 0.00%
2021-09-02 0 0.265 0.260 0.270 0.265 0.265 1,230,000 325,950 0.2650 0.265 0.260 0.270 0.265 0.265 1,230,000 0.2650 -1.85%
2021-09-01 0 0.270 0.260 0.270 0.265 0.270 1,168,000 309,540 0.2650 0.270 0.260 0.270 0.265 0.270 1,168,000 0.2650 0.00%
2021-08-31 0 0.270 0.265 0.270 0.265 0.275 1,370,000 370,000 0.2701 0.270 0.265 0.270 0.265 0.275 1,370,000 0.2701 0.00%
2021-08-30 0 0.270 0.265 0.275 0.270 0.270 1,132,000 305,640 0.2700 0.270 0.265 0.275 0.270 0.270 1,132,000 0.2700 0.00%
2021-08-27 0 0.270 0.270 0.275 0.270 0.305 1,654,000 456,300 0.2759 0.270 0.270 0.275 0.270 0.305 1,654,000 0.2759 -1.82%
2021-08-26 0 0.275 0.265 0.275 0.270 0.275 1,154,000 312,580 0.2709 0.275 0.265 0.275 0.270 0.275 1,154,000 0.2709 0.00%
2021-08-25 0 0.275 0.265 0.275 0.270 0.275 1,204,000 327,570 0.2721 0.275 0.265 0.275 0.270 0.275 1,204,000 0.2721 1.85%
2021-08-24 0 0.270 0.260 0.270 0.265 0.270 1,210,000 321,950 0.2661 0.270 0.260 0.270 0.265 0.270 1,210,000 0.2661 0.00%
2021-08-23 0 0.270 0.260 0.265 0.265 0.270 1,052,000 278,820 0.2650 0.270 0.260 0.265 0.265 0.270 1,052,000 0.2650 0.00%
2021-08-20 0 0.270 0.270 0.275 0.265 0.275 1,144,000 307,220 0.2685 0.270 0.270 0.275 0.265 0.275 1,144,000 0.2685 0.00%
2021-08-19 0 0.270 0.265 0.270 0.265 0.270 1,168,000 315,300 0.2699 0.270 0.265 0.270 0.265 0.270 1,168,000 0.2699 0.00%
2021-08-18 0 0.270 0.260 0.275 0.270 0.270 1,152,000 311,040 0.2700 0.270 0.260 0.275 0.270 0.270 1,152,000 0.2700 0.00%
2021-08-17 0 0.270 0.265 0.275 0.270 0.275 1,482,000 401,240 0.2707 0.270 0.265 0.275 0.270 0.275 1,482,000 0.2707 0.00%
2021-08-16 0 0.270 0.270 0.275 0.270 0.270 1,490,000 402,300 0.2700 0.270 0.270 0.275 0.270 0.270 1,490,000 0.2700 0.00%
2021-08-13 0 0.270 0.265 0.275 0.265 0.270 1,192,000 319,640 0.2682 0.270 0.265 0.275 0.265 0.270 1,192,000 0.2682 -1.82%
2021-08-12 0 0.275 0.265 0.275 0.270 0.275 1,502,000 405,570 0.2700 0.275 0.265 0.275 0.270 0.275 1,502,000 0.2700 0.00%
2021-08-11 0 0.275 0.270 0.275 0.270 0.275 1,636,000 445,650 0.2724 0.275 0.270 0.275 0.270 0.275 1,636,000 0.2724 0.00%
2021-08-10 0 0.275 0.270 0.275 0.270 0.275 1,550,000 421,750 0.2721 0.275 0.270 0.275 0.270 0.275 1,550,000 0.2721 0.00%
2021-08-09 0 0.275 0.270 0.275 0.275 0.275 1,552,000 426,800 0.2750 0.275 0.270 0.275 0.275 0.275 1,552,000 0.2750 0.00%
2021-08-06 0 0.275 0.265 0.275 0.270 0.275 1,552,000 422,300 0.2721 0.275 0.265 0.275 0.270 0.275 1,552,000 0.2721 0.00%
2021-08-05 0 0.275 0.265 0.275 0.270 0.275 1,206,000 327,720 0.2717 0.275 0.265 0.275 0.270 0.275 1,206,000 0.2717 1.85%
2021-08-04 0 0.270 0.270 0.275 0.265 0.275 1,504,000 405,330 0.2695 0.270 0.270 0.275 0.265 0.275 1,504,000 0.2695 0.00%
2021-08-03 0 0.270 0.260 0.270 0.265 0.270 1,604,000 426,360 0.2658 0.270 0.260 0.270 0.265 0.270 1,604,000 0.2658 0.00%
2021-08-02 0 0.270 0.260 0.270 0.265 0.270 1,560,000 413,530 0.2651 0.270 0.260 0.270 0.265 0.270 1,560,000 0.2651 0.00%
2021-07-30 0 0.270 0.260 0.270 0.260 0.270 1,560,000 413,520 0.2651 0.270 0.260 0.270 0.260 0.270 1,560,000 0.2651 0.00%
2021-07-29 0 0.270 0.260 0.270 0.265 0.270 1,522,000 405,070 0.2661 0.270 0.260 0.270 0.265 0.270 1,522,000 0.2661 1.89%
2021-07-28 0 0.265 0.255 0.265 0.255 0.265 1,670,000 427,770 0.2561 0.265 0.255 0.265 0.255 0.265 1,670,000 0.2561 1.92%
2021-07-27 0 0.260 0.250 0.260 0.255 0.265 1,686,000 443,970 0.2633 0.260 0.250 0.260 0.255 0.265 1,686,000 0.2633 -3.70%
2021-07-26 0 0.270 0.260 0.270 0.265 0.270 1,224,000 326,130 0.2664 0.270 0.260 0.270 0.265 0.270 1,224,000 0.2664 0.00%
2021-07-23 0 0.270 0.265 0.275 0.270 0.270 1,780,000 480,600 0.2700 0.270 0.265 0.275 0.270 0.270 1,780,000 0.2700 -1.82%
2021-07-22 0 0.275 0.265 0.275 0.265 0.275 1,138,000 306,730 0.2695 0.275 0.265 0.275 0.265 0.275 1,138,000 0.2695 0.00%
2021-07-21 0 0.275 0.265 0.275 0.270 0.275 1,536,000 417,670 0.2719 0.275 0.265 0.275 0.270 0.275 1,536,000 0.2719 -1.79%
2021-07-20 0 0.280 0.270 0.280 0.275 0.280 1,440,000 399,800 0.2776 0.280 0.270 0.280 0.275 0.280 1,440,000 0.2776 0.00%
2021-07-19 0 0.280 0.270 0.280 0.275 0.280 1,502,000 418,520 0.2786 0.280 0.270 0.280 0.275 0.280 1,502,000 0.2786 1.82%
2021-07-16 0 0.275 0.265 0.275 0.265 0.275 1,624,000 439,950 0.2709 0.275 0.265 0.275 0.265 0.275 1,624,000 0.2709 0.00%
2021-07-15 0 0.275 0.270 0.275 0.275 0.280 1,412,000 390,100 0.2763 0.275 0.270 0.275 0.275 0.280 1,412,000 0.2763 0.00%
2021-07-14 0 0.275 0.270 0.275 0.270 0.280 1,686,000 466,020 0.2764 0.275 0.270 0.275 0.270 0.280 1,686,000 0.2764 -1.79%
2021-07-13 0 0.280 0.275 0.285 0.280 0.285 1,102,000 309,560 0.2809 0.280 0.275 0.285 0.280 0.285 1,102,000 0.2809 0.00%
2021-07-12 0 0.280 0.275 0.285 0.280 0.280 1,130,000 316,400 0.2800 0.280 0.275 0.285 0.280 0.280 1,130,000 0.2800 0.00%
2021-07-09 0 0.280 0.280 0.285 0.280 0.280 1,062,000 297,360 0.2800 0.280 0.280 0.285 0.280 0.280 1,062,000 0.2800 0.00%
2021-07-08 0 0.280 0.275 0.285 0.275 0.280 1,122,000 314,030 0.2799 0.280 0.275 0.285 0.275 0.280 1,122,000 0.2799 0.00%
2021-07-07 0 0.280 0.270 0.280 0.275 0.280 1,132,000 313,170 0.2767 0.280 0.270 0.280 0.275 0.280 1,132,000 0.2767 0.00%
2021-07-06 0 0.280 0.275 0.285 0.280 0.285 1,176,000 330,560 0.2811 0.280 0.275 0.285 0.280 0.285 1,176,000 0.2811 0.00%
2021-07-05 0 0.280 0.275 0.285 0.280 0.280 1,164,000 325,870 0.2800 0.280 0.275 0.285 0.280 0.280 1,164,000 0.2800 0.00%
2021-07-02 0 0.280 0.275 0.280 0.275 0.285 1,144,000 321,580 0.2811 0.280 0.275 0.280 0.275 0.285 1,144,000 0.2811 0.00%
2021-06-30 0 0.280 0.270 0.280 0.275 0.280 1,264,000 352,120 0.2786 0.280 0.270 0.280 0.275 0.280 1,264,000 0.2786 0.00%
2021-06-29 0 0.280 0.275 0.280 0.280 0.285 1,146,000 322,140 0.2811 0.280 0.275 0.280 0.280 0.285 1,146,000 0.2811 0.00%
2021-06-28 0 0.280 0.270 0.305 0.275 0.280 862,000 238,300 0.2765 0.280 0.270 0.305 0.275 0.280 862,000 0.2765 0.00%
2021-06-25 0 0.280 0.270 0.280 0.275 0.280 1,092,000 303,960 0.2784 0.280 0.270 0.280 0.275 0.280 1,092,000 0.2784 0.00%
2021-06-24 0 0.280 0.270 0.280 0.275 0.280 1,188,000 329,990 0.2778 0.280 0.270 0.280 0.275 0.280 1,188,000 0.2778 0.00%
2021-06-23 0 0.280 0.275 0.280 0.270 0.280 1,176,000 325,030 0.2764 0.280 0.275 0.280 0.270 0.280 1,176,000 0.2764 1.82%
2021-06-22 0 0.275 0.265 0.275 0.260 0.280 1,552,000 419,470 0.2703 0.275 0.265 0.275 0.260 0.280 1,552,000 0.2703 0.00%
2021-06-21 0 0.275 0.270 0.275 0.270 0.275 1,086,000 298,640 0.2750 0.275 0.270 0.275 0.270 0.275 1,086,000 0.2750 -1.79%
2021-06-18 0 0.280 0.275 0.280 0.270 0.280 1,080,000 301,780 0.2794 0.280 0.275 0.280 0.270 0.280 1,080,000 0.2794 1.82%
2021-06-17 0 0.275 0.275 0.280 0.275 0.275 1,210,000 332,750 0.2750 0.275 0.275 0.280 0.275 0.275 1,210,000 0.2750 0.00%
2021-06-16 0 0.275 0.275 0.280 0.275 0.285 1,150,000 322,930 0.2808 0.275 0.275 0.280 0.275 0.285 1,150,000 0.2808 -3.51%
2021-06-15 0 0.285 0.275 0.285 0.270 0.285 1,154,000 325,660 0.2822 0.285 0.275 0.285 0.270 0.285 1,154,000 0.2822 1.79%
2021-06-11 0 0.280 0.270 0.285 0.275 0.285 1,126,000 310,270 0.2756 0.280 0.270 0.285 0.275 0.285 1,126,000 0.2756 1.82%
2021-06-10 0 0.275 0.270 0.275 0.270 0.320 1,646,000 465,090 0.2826 0.275 0.270 0.275 0.270 0.320 1,646,000 0.2826 0.00%
2021-06-09 0 0.275 0.270 0.275 0.270 0.280 1,256,000 346,920 0.2762 0.275 0.270 0.275 0.270 0.280 1,256,000 0.2762 -1.79%
2021-06-08 0 0.280 0.265 0.285 0.270 0.280 1,280,000 347,920 0.2718 0.280 0.265 0.285 0.270 0.280 1,280,000 0.2718 0.00%
2021-06-07 0 0.280 0.265 0.280 0.260 0.285 1,906,000 526,210 0.2761 0.280 0.265 0.280 0.260 0.285 1,906,000 0.2761 -1.75%
2021-06-04 0 0.285 0.280 0.285 0.280 0.285 1,088,000 309,910 0.2848 0.285 0.280 0.285 0.280 0.285 1,088,000 0.2848 0.00%
2021-06-03 0 0.285 0.280 0.285 0.280 0.285 1,192,000 339,710 0.2850 0.285 0.280 0.285 0.280 0.285 1,192,000 0.2850 0.00%
2021-06-02 0 0.285 0.275 0.285 0.280 0.285 1,324,000 375,240 0.2834 0.285 0.275 0.285 0.280 0.285 1,324,000 0.2834 0.00%
2021-06-01 0 0.285 0.280 0.285 0.280 0.285 1,164,000 331,460 0.2848 0.285 0.280 0.285 0.280 0.285 1,164,000 0.2848 0.00%
2021-05-31 0 0.285 0.280 0.285 0.280 0.295 1,354,000 388,190 0.2867 0.285 0.280 0.285 0.280 0.295 1,354,000 0.2867 -3.39%
2021-05-28 0 0.295 0.285 0.295 0.280 0.310 1,214,000 343,060 0.2826 0.295 0.285 0.295 0.280 0.310 1,214,000 0.2826 3.51%
2021-05-27 0 0.285 0.275 0.285 0.280 0.285 1,052,000 298,560 0.2838 0.285 0.275 0.285 0.280 0.285 1,052,000 0.2838 -3.39%
2021-05-26 0 0.295 0.275 0.295 0.280 0.295 1,230,000 351,280 0.2856 0.295 0.275 0.295 0.280 0.295 1,230,000 0.2856 1.72%
2021-05-25 0 0.290 0.280 0.290 0.280 0.320 1,280,000 372,640 0.2911 0.290 0.280 0.290 0.280 0.320 1,280,000 0.2911 -1.69%
2021-05-24 0 0.295 0.280 0.295 0.275 0.495 2,884,000 839,310 0.2910 0.295 0.280 0.295 0.275 0.495 2,884,000 0.2910 7.27%
2021-05-21 0 0.275 0.265 0.275 0.270 0.275 1,270,000 342,940 0.2700 0.275 0.265 0.275 0.270 0.275 1,270,000 0.2700 0.00%
2021-05-20 0 0.275 0.265 0.275 0.265 0.275 1,276,000 344,460 0.2700 0.275 0.265 0.275 0.265 0.275 1,276,000 0.2700 0.00%
2021-05-18 0 0.275 0.270 0.275 0.270 0.275 1,218,000 328,880 0.2700 0.275 0.270 0.275 0.270 0.275 1,218,000 0.2700 0.00%
2021-05-17 0 0.275 0.265 0.275 0.265 0.275 1,166,000 314,820 0.2700 0.275 0.265 0.275 0.265 0.275 1,166,000 0.2700 0.00%
2021-05-14 0 0.275 0.265 0.275 0.270 0.275 1,170,000 315,950 0.2700 0.275 0.265 0.275 0.270 0.275 1,170,000 0.2700 0.00%
2021-05-13 0 0.275 0.265 0.275 0.270 0.275 1,164,000 314,300 0.2700 0.275 0.265 0.275 0.270 0.275 1,164,000 0.2700 0.00%
2021-05-12 0 0.275 0.265 0.275 0.270 0.275 1,164,000 314,300 0.2700 0.275 0.265 0.275 0.270 0.275 1,164,000 0.2700 0.00%
2021-05-11 0 0.275 0.265 0.275 0.265 0.275 1,216,000 329,560 0.2710 0.275 0.265 0.275 0.265 0.275 1,216,000 0.2710 -1.79%
2021-05-10 0 0.280 0.270 0.280 0.270 0.280 1,202,000 332,040 0.2762 0.280 0.270 0.280 0.270 0.280 1,202,000 0.2762 0.00%
2021-05-07 0 0.280 0.270 0.280 0.270 0.280 1,212,000 333,300 0.2750 0.280 0.270 0.280 0.270 0.280 1,212,000 0.2750 0.00%
2021-05-06 0 0.280 0.270 0.300 0.270 0.280 1,148,000 317,250 0.2764 0.280 0.270 0.300 0.270 0.280 1,148,000 0.2764 0.00%
2021-05-05 0 0.280 0.270 0.280 0.270 0.280 1,144,000 314,600 0.2750 0.280 0.270 0.280 0.270 0.280 1,144,000 0.2750 1.82%
2021-05-04 0 0.275 0.270 0.275 0.270 0.280 1,244,000 342,090 0.2750 0.275 0.270 0.275 0.270 0.280 1,244,000 0.2750 0.00%
2021-05-03 0 0.275 0.270 0.275 0.270 0.275 1,254,000 344,830 0.2750 0.275 0.270 0.275 0.270 0.275 1,254,000 0.2750 0.00%
2021-04-30 0 0.275 0.270 0.275 0.270 0.275 1,210,000 332,710 0.2750 0.275 0.270 0.275 0.270 0.275 1,210,000 0.2750 -1.79%
2021-04-29 0 0.280 0.270 0.280 0.275 0.280 1,074,000 296,550 0.2761 0.280 0.270 0.280 0.275 0.280 1,074,000 0.2761 0.00%
2021-04-28 0 0.280 0.270 0.280 0.270 0.280 1,076,000 295,910 0.2750 0.280 0.270 0.280 0.270 0.280 1,076,000 0.2750 0.00%
2021-04-27 0 0.280 0.270 0.280 0.270 0.280 1,186,000 326,150 0.2750 0.280 0.270 0.280 0.270 0.280 1,186,000 0.2750 1.82%
2021-04-26 0 0.275 0.265 0.275 0.265 0.275 2,032,000 548,310 0.2698 0.275 0.265 0.275 0.265 0.275 2,032,000 0.2698 0.00%
2021-04-23 0 0.275 0.270 0.275 0.275 0.275 1,034,000 284,350 0.2750 0.275 0.270 0.275 0.275 0.275 1,034,000 0.2750 -1.79%
2021-04-22 0 0.280 0.270 0.280 0.270 0.280 1,526,000 419,640 0.2750 0.280 0.270 0.280 0.270 0.280 1,526,000 0.2750 -1.75%
2021-04-21 0 0.285 0.275 0.295 0.275 0.285 1,066,000 299,720 0.2812 0.285 0.275 0.295 0.275 0.285 1,066,000 0.2812 0.00%
2021-04-20 0 0.285 0.275 0.295 0.270 0.285 1,364,000 378,010 0.2771 0.285 0.275 0.295 0.270 0.285 1,364,000 0.2771 1.79%
2021-04-19 0 0.280 0.270 0.280 0.275 0.285 1,488,000 414,120 0.2783 0.280 0.270 0.280 0.275 0.285 1,488,000 0.2783 0.00%
2021-04-16 0 0.280 0.270 0.290 0.265 0.280 4,134,000 1,135,090 0.2746 0.280 0.270 0.290 0.265 0.280 4,134,000 0.2746 3.70%
2021-04-15 0 0.270 0.260 0.270 0.260 0.270 1,336,000 354,850 0.2656 0.270 0.260 0.270 0.260 0.270 1,336,000 0.2656 -1.82%
2021-04-14 0 0.275 0.270 0.275 0.270 0.275 2,716,000 746,870 0.2750 0.275 0.270 0.275 0.270 0.275 2,716,000 0.2750 0.00%
2021-04-13 0 0.275 0.270 0.275 0.270 0.285 4,916,000 1,354,130 0.2755 0.275 0.270 0.275 0.270 0.285 4,916,000 0.2755 0.00%
2021-04-12 0 0.275 0.270 0.280 0.270 0.280 1,538,000 422,920 0.2750 0.275 0.270 0.280 0.270 0.280 1,538,000 0.2750 -1.79%
2021-04-09 0 0.280 0.270 0.280 0.270 0.280 1,048,000 288,170 0.2750 0.280 0.270 0.280 0.270 0.280 1,048,000 0.2750 0.00%
2021-04-08 0 0.280 0.270 0.280 0.270 0.280 1,528,000 420,520 0.2752 0.280 0.270 0.280 0.270 0.280 1,528,000 0.2752 0.00%
2021-04-07 0 0.280 0.270 0.280 0.275 0.285 1,580,000 435,520 0.2756 0.280 0.270 0.280 0.275 0.285 1,580,000 0.2756 0.00%
2021-04-01 0 0.280 0.275 0.280 0.270 0.285 1,304,000 364,740 0.2797 0.280 0.275 0.280 0.270 0.285 1,304,000 0.2797 0.00%
2021-03-31 0 0.280 0.270 0.280 0.270 0.280 1,542,000 424,010 0.2750 0.280 0.270 0.280 0.270 0.280 1,542,000 0.2750 0.00%
2021-03-30 0 0.280 0.270 0.280 0.270 0.280 2,684,000 728,200 0.2713 0.280 0.270 0.280 0.270 0.280 2,684,000 0.2713 0.00%
2021-03-29 0 0.280 0.275 0.280 0.270 0.280 1,020,000 279,430 0.2740 0.280 0.275 0.280 0.270 0.280 1,020,000 0.2740 0.00%
2021-03-26 0 0.280 0.270 0.280 0.270 0.280 1,474,000 405,360 0.2750 0.280 0.270 0.280 0.270 0.280 1,474,000 0.2750 0.00%
2021-03-25 0 0.280 0.270 0.280 0.275 0.280 1,488,000 410,370 0.2758 0.280 0.270 0.280 0.275 0.280 1,488,000 0.2758 0.00%
2021-03-24 0 0.280 0.275 0.280 0.275 0.285 1,504,000 423,090 0.2813 0.280 0.275 0.280 0.275 0.285 1,504,000 0.2813 0.00%
2021-03-23 0 0.280 0.270 0.280 0.270 0.280 1,544,000 424,560 0.2750 0.280 0.270 0.280 0.270 0.280 1,544,000 0.2750 0.00%
2021-03-22 0 0.280 0.270 0.280 0.270 0.280 1,470,000 404,210 0.2750 0.280 0.270 0.280 0.270 0.280 1,470,000 0.2750 0.00%
2021-03-19 0 0.280 0.270 0.280 0.270 0.280 1,326,000 364,590 0.2750 0.280 0.270 0.280 0.270 0.280 1,326,000 0.2750 0.00%
2021-03-18 0 0.280 0.270 0.280 0.270 0.280 1,514,000 416,420 0.2750 0.280 0.270 0.280 0.270 0.280 1,514,000 0.2750 0.00%
2021-03-17 0 0.280 0.270 0.280 0.270 0.280 1,494,000 410,790 0.2750 0.280 0.270 0.280 0.270 0.280 1,494,000 0.2750 1.82%
2021-03-16 0 0.275 0.270 0.275 0.270 0.280 1,468,000 403,640 0.2750 0.275 0.270 0.275 0.270 0.280 1,468,000 0.2750 0.00%
2021-03-15 0 0.275 0.270 0.275 0.275 0.280 2,556,000 712,450 0.2787 0.275 0.270 0.275 0.275 0.280 2,556,000 0.2787 0.00%
2021-03-12 0 0.275 0.275 0.285 0.275 0.290 1,504,000 431,000 0.2866 0.275 0.275 0.285 0.275 0.290 1,504,000 0.2866 -6.78%
2021-03-11 0 0.295 0.285 0.295 0.285 0.295 1,076,000 311,010 0.2890 0.295 0.285 0.295 0.285 0.295 1,076,000 0.2890 1.72%
2021-03-10 0 0.290 0.285 0.290 0.280 0.290 1,394,000 397,250 0.2850 0.290 0.285 0.290 0.280 0.290 1,394,000 0.2850 0.00%
2021-03-09 0 0.290 0.280 0.290 0.280 0.290 1,248,000 356,700 0.2858 0.290 0.280 0.290 0.280 0.290 1,248,000 0.2858 0.00%
2021-03-08 0 0.290 0.280 0.290 0.285 0.290 1,550,000 441,770 0.2850 0.290 0.280 0.290 0.285 0.290 1,550,000 0.2850 0.00%
2021-03-05 0 0.290 0.280 0.290 0.280 0.290 1,098,000 313,800 0.2858 0.290 0.280 0.290 0.280 0.290 1,098,000 0.2858 0.00%
2021-03-04 0 0.290 0.280 0.290 0.280 0.290 1,536,000 438,760 0.2857 0.290 0.280 0.290 0.280 0.290 1,536,000 0.2857 0.00%
2021-03-03 0 0.290 0.280 0.290 0.280 0.290 1,058,000 301,440 0.2849 0.290 0.280 0.290 0.280 0.290 1,058,000 0.2849 0.00%
2021-03-02 0 0.290 0.280 0.290 0.280 0.290 1,488,000 424,000 0.2849 0.290 0.280 0.290 0.280 0.290 1,488,000 0.2849 0.00%
2021-03-01 0 0.290 0.280 0.290 0.280 0.290 1,248,000 355,200 0.2846 0.290 0.280 0.290 0.280 0.290 1,248,000 0.2846 0.00%
2021-02-26 0 0.290 0.280 0.290 0.280 0.290 1,090,000 311,560 0.2858 0.290 0.280 0.290 0.280 0.290 1,090,000 0.2858 0.00%
2021-02-25 0 0.290 0.280 0.290 0.275 0.290 1,278,000 359,560 0.2813 0.290 0.280 0.290 0.275 0.290 1,278,000 0.2813 3.57%
2021-02-24 0 0.280 0.275 0.285 0.275 0.290 1,360,000 386,940 0.2845 0.280 0.275 0.285 0.275 0.290 1,360,000 0.2845 -5.08%
2021-02-23 0 0.295 0.285 0.295 0.285 0.295 1,128,000 328,640 0.2913 0.295 0.285 0.295 0.285 0.295 1,128,000 0.2913 0.00%
2021-02-22 0 0.295 0.285 0.295 0.285 0.295 1,578,000 457,540 0.2899 0.295 0.285 0.295 0.285 0.295 1,578,000 0.2899 0.00%
2021-02-19 0 0.295 0.290 0.295 0.285 0.295 1,024,000 298,490 0.2915 0.295 0.290 0.295 0.285 0.295 1,024,000 0.2915 1.72%
2021-02-18 0 0.290 0.285 0.290 0.285 0.290 1,214,000 351,990 0.2899 0.290 0.285 0.290 0.285 0.290 1,214,000 0.2899 -1.69%
2021-02-17 0 0.295 0.285 0.295 0.285 0.295 1,112,000 322,480 0.2900 0.295 0.285 0.295 0.285 0.295 1,112,000 0.2900 0.00%
2021-02-16 0 0.295 0.285 0.295 0.285 0.295 1,104,000 320,030 0.2899 0.295 0.285 0.295 0.285 0.295 1,104,000 0.2899 1.72%
2021-02-11 0 0.290 0.285 0.290 0.285 0.295 722,000 209,370 0.2900 0.290 0.285 0.290 0.285 0.295 722,000 0.2900 -1.69%
2021-02-10 0 0.295 0.285 0.295 0.280 0.295 1,190,000 341,550 0.2870 0.295 0.285 0.295 0.280 0.295 1,190,000 0.2870 1.72%
2021-02-09 0 0.290 0.280 0.285 0.280 0.290 1,182,000 336,850 0.2850 0.290 0.280 0.285 0.280 0.290 1,182,000 0.2850 0.00%
2021-02-08 0 0.290 0.285 0.290 0.285 0.290 1,142,000 331,090 0.2899 0.290 0.285 0.290 0.285 0.290 1,142,000 0.2899 -1.69%
2021-02-05 0 0.295 0.285 0.295 0.280 0.295 1,122,000 320,950 0.2861 0.295 0.285 0.295 0.280 0.295 1,122,000 0.2861 1.72%
2021-02-04 0 0.290 0.280 0.290 0.280 0.290 1,138,000 324,250 0.2849 0.290 0.280 0.290 0.280 0.290 1,138,000 0.2849 1.75%
2021-02-03 0 0.285 0.280 0.285 0.280 0.285 1,590,000 449,920 0.2830 0.285 0.280 0.285 0.280 0.285 1,590,000 0.2830 0.00%
2021-02-02 0 0.285 0.280 0.285 0.280 0.285 1,060,000 302,000 0.2849 0.285 0.280 0.285 0.280 0.285 1,060,000 0.2849 -1.72%
2021-02-01 0 0.290 0.280 0.290 0.280 0.290 1,180,000 335,500 0.2843 0.290 0.280 0.290 0.280 0.290 1,180,000 0.2843 0.00%
2021-01-29 0 0.290 0.280 0.290 0.280 0.290 1,072,000 306,630 0.2860 0.290 0.280 0.290 0.280 0.290 1,072,000 0.2860 0.00%
2021-01-28 0 0.290 0.280 0.290 0.280 0.290 1,130,000 321,900 0.2849 0.290 0.280 0.290 0.280 0.290 1,130,000 0.2849 1.75%
2021-01-27 0 0.285 0.280 0.285 0.280 0.290 1,332,000 379,160 0.2847 0.285 0.280 0.285 0.280 0.290 1,332,000 0.2847 -1.72%
2021-01-26 0 0.290 0.280 0.290 0.280 0.290 1,240,000 354,270 0.2857 0.290 0.280 0.290 0.280 0.290 1,240,000 0.2857 0.00%
2021-01-25 0 0.290 0.280 0.290 0.280 0.290 1,282,000 369,420 0.2882 0.290 0.280 0.290 0.280 0.290 1,282,000 0.2882 1.75%
2021-01-22 0 0.285 0.285 0.295 0.285 0.295 1,210,000 352,290 0.2911 0.285 0.285 0.295 0.285 0.295 1,210,000 0.2911 -3.39%
2021-01-21 0 0.295 0.285 0.295 0.285 0.300 2,484,000 721,400 0.2904 0.295 0.285 0.295 0.285 0.300 2,484,000 0.2904 0.00%
2021-01-20 0 0.295 0.285 0.295 0.280 0.295 2,678,000 763,120 0.2850 0.295 0.285 0.295 0.280 0.295 2,678,000 0.2850 1.72%
2021-01-19 0 0.290 0.285 0.290 0.285 0.300 2,696,000 792,710 0.2940 0.290 0.285 0.290 0.285 0.300 2,696,000 0.2940 -4.92%
2021-01-18 0 0.305 0.295 0.315 0.295 0.310 2,440,000 737,290 0.3022 0.305 0.295 0.315 0.295 0.310 2,440,000 0.3022 -3.17%
2021-01-15 0 0.315 0.295 0.315 0.285 0.340 3,548,000 1,066,920 0.3007 0.315 0.295 0.315 0.285 0.340 3,548,000 0.3007 6.78%
2021-01-14 0 0.295 0.285 0.295 0.285 0.295 2,454,000 713,290 0.2907 0.295 0.285 0.295 0.285 0.295 2,454,000 0.2907 0.00%
2021-01-13 0 0.295 0.285 0.295 0.285 0.295 2,460,000 718,550 0.2921 0.295 0.285 0.295 0.285 0.295 2,460,000 0.2921 0.00%
2021-01-12 0 0.295 0.285 0.295 0.285 0.295 2,540,000 731,320 0.2879 0.295 0.285 0.295 0.285 0.295 2,540,000 0.2879 1.72%
2021-01-11 0 0.290 0.285 0.290 0.285 0.290 2,546,000 731,690 0.2874 0.290 0.285 0.290 0.285 0.290 2,546,000 0.2874 -1.69%
2021-01-08 0 0.295 0.285 0.295 0.285 0.295 2,522,000 731,180 0.2899 0.295 0.285 0.295 0.285 0.295 2,522,000 0.2899 0.00%
2021-01-07 0 0.295 0.285 0.295 0.285 0.295 1,992,000 579,500 0.2909 0.295 0.285 0.295 0.285 0.295 1,992,000 0.2909 0.00%
2021-01-06 0 0.295 0.290 0.305 0.290 0.300 1,704,000 502,520 0.2949 0.295 0.290 0.305 0.290 0.300 1,704,000 0.2949 -1.67%
2021-01-05 0 0.300 0.290 0.300 0.285 0.300 1,904,000 561,660 0.2950 0.300 0.290 0.300 0.285 0.300 1,904,000 0.2950 1.69%
2021-01-04 0 0.295 0.285 0.295 0.285 0.295 1,898,000 550,230 0.2899 0.295 0.285 0.295 0.285 0.295 1,898,000 0.2899 0.00%
2020-12-31 0 0.295 0.285 0.295 0.290 0.295 984,000 285,380 0.2900 0.295 0.285 0.295 0.290 0.295 984,000 0.2900 0.00%
2020-12-30 0 0.295 0.285 0.295 0.285 0.295 1,738,000 503,220 0.2895 0.295 0.285 0.295 0.285 0.295 1,738,000 0.2895 0.00%
2020-12-29 0 0.295 0.285 0.295 0.285 0.295 1,898,000 550,070 0.2898 0.295 0.285 0.295 0.285 0.295 1,898,000 0.2898 0.00%
2020-12-28 0 0.295 0.290 0.295 0.290 0.295 1,708,000 497,200 0.2911 0.295 0.290 0.295 0.290 0.295 1,708,000 0.2911 -1.67%
2020-12-24 0 0.300 0.290 0.300 0.290 0.300 1,174,000 347,510 0.2960 0.300 0.290 0.300 0.290 0.300 1,174,000 0.2960 -1.64%
2020-12-23 0 0.305 0.290 0.310 0.290 0.305 1,716,000 517,620 0.3016 0.305 0.290 0.310 0.290 0.305 1,716,000 0.3016 1.67%
2020-12-22 0 0.300 0.290 0.310 0.285 0.305 1,842,000 544,980 0.2959 0.300 0.290 0.310 0.285 0.305 1,842,000 0.2959 0.00%
2020-12-21 0 0.300 0.290 0.300 0.285 0.300 1,836,000 538,280 0.2932 0.300 0.290 0.300 0.285 0.300 1,836,000 0.2932 3.45%
2020-12-18 0 0.290 0.285 0.290 0.280 0.290 1,920,000 548,670 0.2858 0.290 0.285 0.290 0.280 0.290 1,920,000 0.2858 0.00%
2020-12-17 0 0.290 0.285 0.290 0.280 0.290 2,054,000 585,310 0.2850 0.290 0.285 0.290 0.280 0.290 2,054,000 0.2850 0.00%
2020-12-16 0 0.290 0.285 0.290 0.285 0.290 1,994,000 568,510 0.2851 0.290 0.285 0.290 0.285 0.290 1,994,000 0.2851 0.00%
2020-12-15 0 0.290 0.285 0.290 0.285 0.290 1,984,000 565,460 0.2850 0.290 0.285 0.290 0.285 0.290 1,984,000 0.2850 0.00%
2020-12-14 0 0.290 0.285 0.290 0.285 0.300 2,186,000 642,510 0.2939 0.290 0.285 0.290 0.285 0.300 2,186,000 0.2939 -4.92%
2020-12-11 0 0.305 0.290 0.310 0.290 0.305 1,752,000 525,860 0.3001 0.305 0.290 0.310 0.290 0.305 1,752,000 0.3001 0.00%
2020-12-10 0 0.305 0.295 0.305 0.290 0.305 1,788,000 536,290 0.2999 0.305 0.295 0.305 0.290 0.305 1,788,000 0.2999 0.00%
2020-12-09 0 0.305 0.290 0.310 0.295 0.310 1,810,000 545,100 0.3012 0.305 0.290 0.310 0.295 0.310 1,810,000 0.3012 1.67%
2020-12-08 0 0.300 0.285 0.310 0.285 0.300 1,762,000 517,270 0.2936 0.300 0.285 0.310 0.285 0.300 1,762,000 0.2936 0.00%
2020-12-07 0 0.300 0.285 0.300 0.285 0.300 1,748,000 513,900 0.2940 0.300 0.285 0.300 0.285 0.300 1,748,000 0.2940 0.00%
2020-12-04 0 0.300 0.285 0.300 0.285 0.300 1,826,000 538,370 0.2948 0.300 0.285 0.300 0.285 0.300 1,826,000 0.2948 0.00%
2020-12-03 0 0.300 0.275 0.305 0.249 0.300 8,738,000 2,351,020 0.2691 0.300 0.275 0.305 0.249 0.300 8,738,000 0.2691 7.14%
2020-12-02 0 0.280 0.250 0.280 0.265 0.305 7,284,000 2,087,710 0.2866 0.280 0.250 0.280 0.265 0.305 7,284,000 0.2866 -9.68%
2020-12-01 0 0.310 0.300 0.310 0.300 0.310 1,808,000 553,560 0.3062 0.310 0.300 0.310 0.300 0.310 1,808,000 0.3062 0.00%
2020-11-30 0 0.310 0.305 0.315 0.305 0.315 1,736,000 538,100 0.3100 0.310 0.305 0.315 0.305 0.315 1,736,000 0.3100 -1.59%
2020-11-27 0 0.315 0.305 0.315 0.305 0.315 1,782,000 552,220 0.3099 0.315 0.305 0.315 0.305 0.315 1,782,000 0.3099 0.00%
2020-11-26 0 0.315 0.305 0.315 0.305 0.315 1,704,000 528,200 0.3100 0.315 0.305 0.315 0.305 0.315 1,704,000 0.3100 0.00%
2020-11-25 0 0.315 0.305 0.315 0.305 0.315 1,780,000 551,710 0.3099 0.315 0.305 0.315 0.305 0.315 1,780,000 0.3099 1.61%
2020-11-24 0 0.310 0.305 0.315 0.305 0.320 1,730,000 543,820 0.3143 0.310 0.305 0.315 0.305 0.320 1,730,000 0.3143 -4.62%
2020-11-23 0 0.325 0.310 0.330 0.310 0.325 1,562,000 504,300 0.3229 0.325 0.310 0.330 0.310 0.325 1,562,000 0.3229 1.56%
2020-11-20 0 0.320 0.310 0.320 0.305 0.320 1,698,000 535,010 0.3151 0.320 0.310 0.320 0.305 0.320 1,698,000 0.3151 1.59%
2020-11-19 0 0.315 0.305 0.315 0.305 0.315 1,714,000 531,290 0.3100 0.315 0.305 0.315 0.305 0.315 1,714,000 0.3100 0.00%
2020-11-18 0 0.315 0.305 0.315 0.305 0.315 1,680,000 520,780 0.3100 0.315 0.305 0.315 0.305 0.315 1,680,000 0.3100 0.00%
2020-11-17 0 0.315 0.305 0.315 0.305 0.315 1,862,000 579,180 0.3111 0.315 0.305 0.315 0.305 0.315 1,862,000 0.3111 -1.56%
2020-11-16 0 0.320 0.305 0.320 0.310 0.320 1,708,000 537,080 0.3144 0.320 0.305 0.320 0.310 0.320 1,708,000 0.3144 0.00%
2020-11-13 0 0.320 0.315 0.320 0.315 0.320 1,710,000 547,150 0.3200 0.320 0.315 0.320 0.315 0.320 1,710,000 0.3200 -1.54%
2020-11-12 0 0.325 0.315 0.325 0.315 0.325 1,698,000 543,070 0.3198 0.325 0.315 0.325 0.315 0.325 1,698,000 0.3198 0.00%
2020-11-11 0 0.325 0.315 0.325 0.315 0.325 1,824,000 585,830 0.3212 0.325 0.315 0.325 0.315 0.325 1,824,000 0.3212 -1.52%
2020-11-10 0 0.330 0.320 0.330 0.320 0.330 1,654,000 541,590 0.3274 0.330 0.320 0.330 0.320 0.330 1,654,000 0.3274 1.54%
2020-11-09 0 0.325 0.325 0.330 0.320 0.330 1,622,000 532,040 0.3280 0.325 0.325 0.330 0.320 0.330 1,622,000 0.3280 -1.52%
2020-11-06 0 0.330 0.320 0.330 0.320 0.330 1,704,000 553,800 0.3250 0.330 0.320 0.330 0.320 0.330 1,704,000 0.3250 0.00%
2020-11-05 0 0.330 0.320 0.330 0.320 0.330 1,672,000 543,390 0.3250 0.330 0.320 0.330 0.320 0.330 1,672,000 0.3250 0.00%
2020-11-04 0 0.330 0.320 0.330 0.320 0.330 1,720,000 558,980 0.3250 0.330 0.320 0.330 0.320 0.330 1,720,000 0.3250 0.00%
2020-11-03 0 0.330 0.320 0.330 0.320 0.330 1,548,000 503,080 0.3250 0.330 0.320 0.330 0.320 0.330 1,548,000 0.3250 0.00%
2020-11-02 0 0.330 0.320 0.330 0.320 0.330 1,564,000 511,690 0.3272 0.330 0.320 0.330 0.320 0.330 1,564,000 0.3272 -1.49%
2020-10-30 0 0.335 0.320 0.335 0.315 0.335 1,742,000 571,190 0.3279 0.335 0.320 0.335 0.315 0.335 1,742,000 0.3279 -1.47%
2020-10-29 0 0.340 0.320 0.340 0.320 0.340 1,594,000 525,960 0.3300 0.340 0.320 0.340 0.320 0.340 1,594,000 0.3300 3.03%
2020-10-28 0 0.330 0.325 0.330 0.325 0.330 1,772,000 584,220 0.3297 0.330 0.325 0.330 0.325 0.330 1,772,000 0.3297 0.00%
2020-10-27 0 0.330 0.320 0.340 0.320 0.330 1,724,000 568,790 0.3299 0.330 0.320 0.340 0.320 0.330 1,724,000 0.3299 0.00%
2020-10-23 0 0.330 0.320 0.330 0.320 0.335 1,678,000 554,730 0.3306 0.330 0.320 0.330 0.320 0.335 1,678,000 0.3306 -1.49%
2020-10-22 0 0.335 0.325 0.335 0.325 0.335 2,032,000 672,590 0.3310 0.335 0.325 0.335 0.325 0.335 2,032,000 0.3310 1.52%
2020-10-21 0 0.330 0.330 0.345 0.330 0.345 2,974,000 998,240 0.3357 0.330 0.330 0.345 0.330 0.345 2,974,000 0.3357 -4.35%
2020-10-20 0 0.345 0.325 0.350 0.325 0.345 2,560,000 857,890 0.3351 0.345 0.325 0.350 0.325 0.345 2,560,000 0.3351 1.47%
2020-10-19 0 0.340 0.320 0.340 0.320 0.340 2,610,000 859,630 0.3294 0.340 0.320 0.340 0.320 0.340 2,610,000 0.3294 1.49%
2020-10-16 0 0.335 0.320 0.335 0.315 0.335 1,734,000 564,930 0.3258 0.335 0.320 0.335 0.315 0.335 1,734,000 0.3258 1.52%
2020-10-15 0 0.330 0.315 0.330 0.310 0.330 1,662,000 540,120 0.3250 0.330 0.315 0.330 0.310 0.330 1,662,000 0.3250 0.00%
2020-10-14 0 0.330 0.310 0.335 0.310 0.330 1,682,000 542,840 0.3227 0.330 0.310 0.335 0.310 0.330 1,682,000 0.3227 4.76%
2020-10-12 0 0.315 0.305 0.320 0.300 0.320 1,658,000 514,000 0.3100 0.315 0.305 0.320 0.300 0.320 1,658,000 0.3100 3.28%
2020-10-09 0 0.305 0.295 0.305 0.300 0.305 1,730,000 524,280 0.3031 0.305 0.295 0.305 0.300 0.305 1,730,000 0.3031 -1.61%
2020-10-08 0 0.310 0.300 0.310 0.300 0.310 1,758,000 536,140 0.3050 0.310 0.300 0.310 0.300 0.310 1,758,000 0.3050 0.00%
2020-10-07 0 0.310 0.300 0.310 0.300 0.315 2,610,000 809,100 0.3100 0.310 0.300 0.310 0.300 0.315 2,610,000 0.3100 -3.12%
2020-10-06 0 0.320 0.310 0.320 0.305 0.320 2,018,000 634,390 0.3144 0.320 0.310 0.320 0.305 0.320 2,018,000 0.3144 0.00%
2020-10-05 0 0.320 0.305 0.320 0.305 0.320 1,754,000 548,620 0.3128 0.320 0.305 0.320 0.305 0.320 1,754,000 0.3128 0.00%
2020-09-30 0 0.320 0.305 0.320 0.305 0.320 1,984,000 629,910 0.3175 0.320 0.305 0.320 0.305 0.320 1,984,000 0.3175 0.00%
2020-09-29 0 0.320 0.300 0.350 0.295 0.320 1,858,000 569,240 0.3064 0.320 0.300 0.350 0.295 0.320 1,858,000 0.3064 4.92%
2020-09-28 0 0.305 0.290 0.305 0.290 0.305 1,532,000 453,870 0.2963 0.305 0.290 0.305 0.290 0.305 1,532,000 0.2963 0.00%
2020-09-25 0 0.305 0.290 0.305 0.285 0.305 3,054,000 900,970 0.2950 0.305 0.290 0.305 0.285 0.305 3,054,000 0.2950 1.67%
2020-09-24 0 0.300 0.285 0.300 0.280 0.300 4,168,000 1,190,180 0.2856 0.300 0.285 0.300 0.280 0.300 4,168,000 0.2856 -1.64%
2020-09-23 0 0.305 0.300 0.305 0.300 0.310 1,440,000 438,500 0.3045 0.305 0.300 0.305 0.300 0.310 1,440,000 0.3045 -3.17%
2020-09-22 0 0.315 0.310 0.315 0.310 0.320 1,342,000 424,120 0.3160 0.315 0.310 0.315 0.310 0.320 1,342,000 0.3160 0.00%
2020-09-21 0 0.315 0.315 0.320 0.315 0.335 1,436,000 463,390 0.3227 0.315 0.315 0.320 0.315 0.335 1,436,000 0.3227 -7.35%
2020-09-18 0 0.340 0.325 0.340 0.325 0.340 1,398,000 462,270 0.3307 0.340 0.325 0.340 0.325 0.340 1,398,000 0.3307 1.49%
2020-09-17 0 0.335 0.325 0.335 0.325 0.340 1,322,000 437,170 0.3307 0.335 0.325 0.335 0.325 0.340 1,322,000 0.3307 -1.47%
2020-09-16 0 0.340 0.320 0.345 0.320 0.340 1,528,000 504,030 0.3299 0.340 0.320 0.345 0.320 0.340 1,528,000 0.3299 3.03%
2020-09-15 0 0.330 0.320 0.330 0.320 0.330 1,380,000 450,190 0.3262 0.330 0.320 0.330 0.320 0.330 1,380,000 0.3262 0.00%
2020-09-14 0 0.330 0.325 0.330 0.325 0.335 1,292,000 426,280 0.3299 0.330 0.325 0.330 0.325 0.335 1,292,000 0.3299 -1.49%
2020-09-11 0 0.335 0.325 0.335 0.330 0.340 1,310,000 437,760 0.3342 0.335 0.325 0.335 0.330 0.340 1,310,000 0.3342 0.00%
2020-09-10 0 0.335 0.325 0.335 0.320 0.335 1,336,000 436,890 0.3270 0.335 0.325 0.335 0.320 0.335 1,336,000 0.3270 1.52%
2020-09-09 0 0.330 0.320 0.330 0.320 0.330 1,326,000 432,350 0.3261 0.330 0.320 0.330 0.320 0.330 1,326,000 0.3261 0.00%
2020-09-08 0 0.330 0.320 0.335 0.315 0.330 1,332,000 427,940 0.3213 0.330 0.320 0.335 0.315 0.330 1,332,000 0.3213 1.54%
2020-09-07 0 0.325 0.315 0.325 0.315 0.325 1,424,000 455,860 0.3201 0.325 0.315 0.325 0.315 0.325 1,424,000 0.3201 -1.52%
2020-09-04 0 0.330 0.320 0.330 0.320 0.330 1,418,000 460,740 0.3249 0.330 0.320 0.330 0.320 0.330 1,418,000 0.3249 -1.49%
2020-09-03 0 0.335 0.325 0.335 0.330 0.335 1,384,000 460,720 0.3329 0.335 0.325 0.335 0.330 0.335 1,384,000 0.3329 0.00%
2020-09-02 0 0.335 0.325 0.335 0.325 0.335 1,344,000 443,480 0.3300 0.335 0.325 0.335 0.325 0.335 1,344,000 0.3300 1.52%
2020-09-01 0 0.330 0.325 0.330 0.325 0.330 1,298,000 427,700 0.3295 0.330 0.325 0.330 0.325 0.330 1,298,000 0.3295 -1.49%
2020-08-31 0 0.335 0.325 0.335 0.325 0.335 1,328,000 438,220 0.3300 0.335 0.325 0.335 0.325 0.335 1,328,000 0.3300 0.00%
2020-08-28 0 0.335 0.325 0.335 0.325 0.335 1,304,000 430,260 0.3300 0.335 0.325 0.335 0.325 0.335 1,304,000 0.3300 0.00%
2020-08-27 0 0.335 0.325 0.335 0.325 0.335 1,292,000 425,990 0.3297 0.335 0.325 0.335 0.325 0.335 1,292,000 0.3297 0.00%
2020-08-26 0 0.335 0.330 0.335 0.325 0.335 1,240,000 411,840 0.3321 0.335 0.330 0.335 0.325 0.335 1,240,000 0.3321 0.00%
2020-08-25 0 0.335 0.325 0.335 0.325 0.335 1,332,000 442,790 0.3324 0.335 0.325 0.335 0.325 0.335 1,332,000 0.3324 -1.47%
2020-08-24 0 0.340 0.335 0.340 0.335 0.340 1,208,000 404,700 0.3350 0.340 0.335 0.340 0.335 0.340 1,208,000 0.3350 0.00%
2020-08-21 0 0.340 0.335 0.340 0.335 0.340 1,176,000 399,730 0.3399 0.340 0.335 0.340 0.335 0.340 1,176,000 0.3399 0.00%
2020-08-20 0 0.340 0.335 0.340 0.335 0.340 1,554,000 528,230 0.3399 0.340 0.335 0.340 0.335 0.340 1,554,000 0.3399 0.00%
2020-08-19 0 0.340 0.335 0.345 0.335 0.345 850,000 290,650 0.3419 0.340 0.335 0.345 0.335 0.345 850,000 0.3419 -1.45%
2020-08-18 0 0.345 0.335 0.345 0.335 0.345 1,294,000 442,180 0.3417 0.345 0.335 0.345 0.335 0.345 1,294,000 0.3417 0.00%
2020-08-17 0 0.345 0.335 0.345 0.335 0.345 1,996,000 678,510 0.3399 0.345 0.335 0.345 0.335 0.345 1,996,000 0.3399 0.00%
2020-08-14 0 0.345 0.335 0.345 0.335 0.345 1,120,000 382,740 0.3417 0.345 0.335 0.345 0.335 0.345 1,120,000 0.3417 -1.43%
2020-08-13 0 0.350 0.340 0.350 0.335 0.350 1,264,000 430,800 0.3408 0.350 0.340 0.350 0.335 0.350 1,264,000 0.3408 1.45%
2020-08-12 0 0.345 0.335 0.345 0.335 0.345 1,712,000 582,020 0.3400 0.345 0.335 0.345 0.335 0.345 1,712,000 0.3400 0.00%
2020-08-11 0 0.345 0.335 0.345 0.335 0.345 1,290,000 438,450 0.3399 0.345 0.335 0.345 0.335 0.345 1,290,000 0.3399 0.00%
2020-08-10 0 0.345 0.335 0.350 0.335 0.345 1,252,000 427,220 0.3412 0.345 0.335 0.350 0.335 0.345 1,252,000 0.3412 0.00%
2020-08-07 0 0.345 0.340 0.345 0.340 0.350 3,048,000 1,047,230 0.3436 0.345 0.340 0.345 0.340 0.350 3,048,000 0.3436 0.00%
2020-08-06 0 0.345 0.340 0.345 0.335 0.345 2,910,000 992,000 0.3409 0.345 0.340 0.345 0.335 0.345 2,910,000 0.3409 0.00%
2020-08-05 0 0.345 0.335 0.345 0.330 0.345 2,742,000 923,420 0.3368 0.345 0.335 0.345 0.330 0.345 2,742,000 0.3368 1.47%
2020-08-04 0 0.340 0.330 0.340 0.330 0.345 2,054,000 694,830 0.3383 0.340 0.330 0.340 0.330 0.345 2,054,000 0.3383 0.00%
2020-08-03 0 0.340 0.330 0.340 0.325 0.340 2,430,000 808,780 0.3328 0.340 0.330 0.340 0.325 0.340 2,430,000 0.3328 1.49%
2020-07-31 0 0.335 0.325 0.335 0.325 0.335 2,098,000 692,300 0.3300 0.335 0.325 0.335 0.325 0.335 2,098,000 0.3300 0.00%
2020-07-30 0 0.335 0.325 0.335 0.325 0.335 2,110,000 695,970 0.3298 0.335 0.325 0.335 0.325 0.335 2,110,000 0.3298 0.00%
2020-07-29 0 0.335 0.325 0.335 0.325 0.335 2,072,000 683,730 0.3300 0.335 0.325 0.335 0.325 0.335 2,072,000 0.3300 0.00%
2020-07-28 0 0.335 0.325 0.335 0.325 0.335 2,574,000 849,380 0.3300 0.335 0.325 0.335 0.325 0.335 2,574,000 0.3300 0.00%
2020-07-27 0 0.335 0.330 0.335 0.330 0.335 2,048,000 684,110 0.3340 0.335 0.330 0.335 0.330 0.335 2,048,000 0.3340 -1.47%
2020-07-24 0 0.340 0.330 0.340 0.330 0.340 2,028,000 679,270 0.3349 0.340 0.330 0.340 0.330 0.340 2,028,000 0.3349 0.00%
2020-07-23 0 0.340 0.330 0.340 0.330 0.340 1,978,000 664,670 0.3360 0.340 0.330 0.340 0.330 0.340 1,978,000 0.3360 1.49%
2020-07-22 0 0.335 0.335 0.345 0.335 0.345 1,986,000 674,170 0.3395 0.335 0.335 0.345 0.335 0.345 1,986,000 0.3395 -2.90%
2020-07-21 0 0.345 0.335 0.345 0.335 0.345 2,004,000 683,230 0.3409 0.345 0.335 0.345 0.335 0.345 2,004,000 0.3409 0.00%
2020-07-20 0 0.345 0.335 0.345 0.335 0.345 1,996,000 680,970 0.3412 0.345 0.335 0.345 0.335 0.345 1,996,000 0.3412 0.00%
2020-07-17 0 0.345 0.335 0.345 0.335 0.345 2,004,000 683,540 0.3411 0.345 0.335 0.345 0.335 0.345 2,004,000 0.3411 0.00%
2020-07-16 0 0.345 0.335 0.345 0.335 0.345 2,066,000 703,790 0.3407 0.345 0.335 0.345 0.335 0.345 2,066,000 0.3407 0.00%
2020-07-15 0 0.345 0.335 0.345 0.335 0.350 2,000,000 685,820 0.3429 0.345 0.335 0.345 0.335 0.350 2,000,000 0.3429 0.00%
2020-07-14 0 0.345 0.330 0.345 0.335 0.350 1,984,000 679,390 0.3424 0.345 0.330 0.345 0.335 0.350 1,984,000 0.3424 0.00%
2020-07-13 0 0.345 0.335 0.345 0.330 0.345 1,962,000 669,360 0.3412 0.345 0.335 0.345 0.330 0.345 1,962,000 0.3412 2.99%
2020-07-10 0 0.335 0.335 0.340 0.335 0.345 2,108,000 719,260 0.3412 0.335 0.335 0.340 0.335 0.345 2,108,000 0.3412 -4.29%
2020-07-09 0 0.350 0.340 0.350 0.340 0.350 1,952,000 672,850 0.3447 0.350 0.340 0.350 0.340 0.350 1,952,000 0.3447 0.00%
2020-07-08 0 0.350 0.345 0.350 0.345 0.355 1,870,000 654,570 0.3500 0.350 0.345 0.350 0.345 0.355 1,870,000 0.3500 -1.41%
2020-07-07 0 0.355 0.350 0.355 0.350 0.355 1,138,000 403,920 0.3549 0.355 0.350 0.355 0.350 0.355 1,138,000 0.3549 -1.39%
2020-07-06 0 0.360 0.350 0.360 0.350 0.360 2,068,000 735,440 0.3556 0.360 0.350 0.360 0.350 0.360 2,068,000 0.3556 2.86%
2020-07-03 0 0.350 0.350 0.355 0.350 0.360 1,830,000 648,620 0.3544 0.350 0.350 0.355 0.350 0.360 1,830,000 0.3544 -2.78%
2020-07-02 0 0.360 0.350 0.360 0.350 0.360 640,000 227,060 0.3548 0.360 0.350 0.360 0.350 0.360 640,000 0.3548 0.00%
2020-06-30 0 0.360 0.350 0.360 0.350 0.360 1,898,000 673,810 0.3550 0.360 0.350 0.360 0.350 0.360 1,898,000 0.3550 0.00%
2020-06-29 0 0.360 0.350 0.360 0.350 0.360 1,860,000 661,830 0.3558 0.360 0.350 0.360 0.350 0.360 1,860,000 0.3558 0.00%
2020-06-26 0 0.360 0.350 0.360 0.350 0.360 1,888,000 670,200 0.3550 0.360 0.350 0.360 0.350 0.360 1,888,000 0.3550 -1.37%
2020-06-24 0 0.365 0.355 0.365 0.350 0.365 1,828,000 648,940 0.3550 0.365 0.355 0.365 0.350 0.365 1,828,000 0.3550 1.39%
2020-06-23 0 0.360 0.350 0.360 0.350 0.360 1,822,000 649,150 0.3563 0.360 0.350 0.360 0.350 0.360 1,822,000 0.3563 0.00%
2020-06-22 0 0.360 0.355 0.365 0.350 0.360 1,930,000 685,130 0.3550 0.360 0.355 0.365 0.350 0.360 1,930,000 0.3550 0.00%
2020-06-19 0 0.360 0.350 0.360 0.350 0.360 1,824,000 649,550 0.3561 0.360 0.350 0.360 0.350 0.360 1,824,000 0.3561 0.00%
2020-06-18 0 0.360 0.350 0.360 0.355 0.360 2,030,000 720,670 0.3550 0.360 0.350 0.360 0.355 0.360 2,030,000 0.3550 -1.37%
2020-06-17 0 0.365 0.355 0.365 0.350 0.365 2,086,000 744,410 0.3569 0.365 0.355 0.365 0.350 0.365 2,086,000 0.3569 1.39%
2020-06-16 0 0.360 0.350 0.360 0.350 0.360 1,978,000 704,630 0.3562 0.360 0.350 0.360 0.350 0.360 1,978,000 0.3562 0.00%
2020-06-15 0 0.360 0.350 0.360 0.350 0.360 1,892,000 671,660 0.3550 0.360 0.350 0.360 0.350 0.360 1,892,000 0.3550 -1.37%
2020-06-12 0 0.365 0.355 0.365 0.355 0.365 1,818,000 654,470 0.3600 0.365 0.355 0.365 0.355 0.365 1,818,000 0.3600 0.00%
2020-06-11 0 0.365 0.355 0.365 0.355 0.365 1,918,000 690,210 0.3599 0.365 0.355 0.365 0.355 0.365 1,918,000 0.3599 0.00%
2020-06-10 0 0.365 0.355 0.365 0.355 0.365 1,836,000 662,460 0.3608 0.365 0.355 0.365 0.355 0.365 1,836,000 0.3608 0.00%
2020-06-09 0 0.365 0.355 0.365 0.355 0.370 1,926,000 699,350 0.3631 0.365 0.355 0.365 0.355 0.370 1,926,000 0.3631 0.00%
2020-06-08 0 0.365 0.355 0.370 0.355 0.370 1,776,000 644,060 0.3626 0.365 0.355 0.370 0.355 0.370 1,776,000 0.3626 0.00%
2020-06-05 0 0.365 0.340 0.365 0.340 0.370 3,248,000 1,167,900 0.3596 0.365 0.340 0.365 0.340 0.370 3,248,000 0.3596 -1.35%
2020-06-04 0 0.370 0.355 0.370 0.365 0.370 1,894,000 691,330 0.3650 0.370 0.355 0.370 0.365 0.370 1,894,000 0.3650 0.00%
2020-06-03 0 0.370 0.360 0.370 0.365 0.370 1,862,000 681,890 0.3662 0.370 0.360 0.370 0.365 0.370 1,862,000 0.3662 1.37%
2020-06-02 0 0.365 0.360 0.365 0.355 0.370 1,762,000 639,120 0.3627 0.365 0.360 0.365 0.355 0.370 1,762,000 0.3627 -1.35%
2020-06-01 0 0.370 0.355 0.370 0.360 0.370 2,670,000 973,080 0.3644 0.370 0.355 0.370 0.360 0.370 2,670,000 0.3644 0.00%
2020-05-29 0 0.370 0.355 0.370 0.360 0.370 2,916,000 1,062,870 0.3645 0.370 0.355 0.370 0.360 0.370 2,916,000 0.3645 0.00%
2020-05-28 0 0.370 0.355 0.370 0.365 0.375 2,126,000 780,200 0.3670 0.370 0.355 0.370 0.365 0.375 2,126,000 0.3670 0.00%
2020-05-27 0 0.370 0.355 0.370 0.365 0.370 2,012,000 740,260 0.3679 0.370 0.355 0.370 0.365 0.370 2,012,000 0.3679 0.00%
2020-05-26 0 0.370 0.360 0.370 0.365 0.375 1,872,000 685,820 0.3664 0.370 0.360 0.370 0.365 0.375 1,872,000 0.3664 1.37%
2020-05-25 0 0.365 0.355 0.365 0.355 0.365 1,834,000 656,270 0.3578 0.365 0.355 0.365 0.355 0.365 1,834,000 0.3578 1.39%
2020-05-22 0 0.360 0.350 0.360 0.350 0.365 1,890,000 672,770 0.3560 0.360 0.350 0.360 0.350 0.365 1,890,000 0.3560 -1.37%
2020-05-21 0 0.365 0.355 0.365 0.360 0.365 1,910,000 690,460 0.3615 0.365 0.355 0.365 0.360 0.365 1,910,000 0.3615 0.00%
2020-05-20 0 0.365 0.360 0.365 0.355 0.370 1,954,000 710,530 0.3636 0.365 0.360 0.365 0.355 0.370 1,954,000 0.3636 -1.35%
2020-05-19 0 0.370 0.360 0.370 0.355 0.370 1,880,000 679,480 0.3614 0.370 0.360 0.370 0.355 0.370 1,880,000 0.3614 1.37%
2020-05-18 0 0.365 0.355 0.365 0.360 0.370 1,730,000 632,090 0.3654 0.365 0.355 0.365 0.360 0.370 1,730,000 0.3654 -1.35%
2020-05-15 0 0.370 0.360 0.370 0.365 0.370 1,728,000 632,190 0.3659 0.370 0.360 0.370 0.365 0.370 1,728,000 0.3659 0.00%
2020-05-14 0 0.370 0.365 0.370 0.360 0.370 23,348,000 8,421,430 0.3607 0.370 0.365 0.370 0.360 0.370 23,348,000 0.3607 -1.33%
2020-05-13 0 0.375 0.365 0.375 0.365 0.375 1,874,000 695,640 0.3712 0.375 0.365 0.375 0.365 0.375 1,874,000 0.3712 1.35%
2020-05-12 0 0.370 0.360 0.370 0.360 0.370 20,246,000 7,298,940 0.3605 0.370 0.360 0.370 0.360 0.370 20,246,000 0.3605 0.00%
2020-05-11 0 0.370 0.360 0.370 0.355 0.370 1,792,000 651,340 0.3635 0.370 0.360 0.370 0.355 0.370 1,792,000 0.3635 1.37%
2020-05-08 0 0.365 0.355 0.365 0.355 0.380 1,834,000 670,990 0.3659 0.365 0.355 0.365 0.355 0.380 1,834,000 0.3659 0.00%
2020-05-07 0 0.365 0.355 0.370 0.355 0.365 2,008,000 718,180 0.3577 0.365 0.355 0.370 0.355 0.365 2,008,000 0.3577 4.29%
2020-05-06 0 0.350 0.330 0.355 0.335 0.350 2,082,000 701,650 0.3370 0.350 0.330 0.355 0.335 0.350 2,082,000 0.3370 2.94%
2020-05-05 0 0.340 0.325 0.340 0.330 0.340 2,098,000 699,200 0.3333 0.340 0.325 0.340 0.330 0.340 2,098,000 0.3333 0.00%
2020-05-04 0 0.340 0.325 0.345 0.330 0.340 1,912,000 640,130 0.3348 0.340 0.325 0.345 0.330 0.340 1,912,000 0.3348 0.00%
2020-04-29 0 0.340 0.325 0.340 0.330 0.340 2,022,000 677,510 0.3351 0.340 0.325 0.340 0.330 0.340 2,022,000 0.3351 1.49%
2020-04-28 0 0.335 0.325 0.340 0.330 0.340 2,014,000 669,320 0.3323 0.335 0.325 0.340 0.330 0.340 2,014,000 0.3323 1.52%
2020-04-27 0 0.330 0.325 0.330 0.330 0.340 1,874,000 626,830 0.3345 0.330 0.325 0.330 0.330 0.340 1,874,000 0.3345 0.00%
2020-04-24 0 0.330 0.320 0.335 0.325 0.330 2,096,000 689,680 0.3290 0.330 0.320 0.335 0.325 0.330 2,096,000 0.3290 0.00%
2020-04-23 0 0.330 0.320 0.335 0.330 0.330 1,980,000 653,400 0.3300 0.330 0.320 0.335 0.330 0.330 1,980,000 0.3300 0.00%
2020-04-22 0 0.330 0.325 0.335 0.320 0.330 2,104,000 693,350 0.3295 0.330 0.325 0.335 0.320 0.330 2,104,000 0.3295 0.00%
2020-04-21 0 0.330 0.320 0.330 0.325 0.330 2,062,000 680,210 0.3299 0.330 0.320 0.330 0.325 0.330 2,062,000 0.3299 -1.49%
2020-04-20 0 0.335 0.325 0.335 0.330 0.335 1,858,000 613,250 0.3301 0.335 0.325 0.335 0.330 0.335 1,858,000 0.3301 0.00%
2020-04-17 0 0.335 0.320 0.335 0.330 0.335 2,336,000 773,460 0.3311 0.335 0.320 0.335 0.330 0.335 2,336,000 0.3311 0.00%
2020-04-16 0 0.335 0.330 0.335 0.320 0.335 2,500,000 824,340 0.3297 0.335 0.330 0.335 0.320 0.335 2,500,000 0.3297 0.00%
2020-04-15 0 0.335 0.320 0.335 0.315 0.335 5,468,000 1,734,970 0.3173 0.335 0.320 0.335 0.315 0.335 5,468,000 0.3173 4.69%
2020-04-14 0 0.320 0.310 0.320 0.310 0.320 2,784,000 869,120 0.3122 0.320 0.310 0.320 0.310 0.320 2,784,000 0.3122 0.00%
2020-04-09 0 0.320 0.305 0.320 0.305 0.320 2,508,000 773,050 0.3082 0.320 0.305 0.320 0.305 0.320 2,508,000 0.3082 1.59%
2020-04-08 0 0.315 0.295 0.315 0.300 0.315 2,682,000 818,110 0.3050 0.315 0.295 0.315 0.300 0.315 2,682,000 0.3050 0.00%
2020-04-07 0 0.315 0.300 0.315 0.310 0.315 2,402,000 749,550 0.3121 0.315 0.300 0.315 0.310 0.315 2,402,000 0.3121 1.61%
2020-04-06 0 0.310 0.295 0.310 0.290 0.310 3,890,000 1,151,140 0.2959 0.310 0.295 0.310 0.290 0.310 3,890,000 0.2959 3.33%
2020-04-03 0 0.300 0.295 0.300 0.295 0.315 2,920,000 890,450 0.3049 0.300 0.295 0.300 0.295 0.315 2,920,000 0.3049 -6.25%
2020-04-02 0 0.320 0.300 0.320 0.290 0.320 3,236,000 979,740 0.3028 0.320 0.300 0.320 0.290 0.320 3,236,000 0.3028 8.47%
2020-04-01 0 0.295 0.290 0.300 0.265 0.315 2,930,000 803,460 0.2742 0.295 0.290 0.300 0.265 0.315 2,930,000 0.2742 11.32%
2020-03-31 0 0.265 0.260 0.275 0.260 0.275 4,308,000 1,136,430 0.2638 0.265 0.260 0.275 0.260 0.275 4,308,000 0.2638 0.00%
2020-03-30 0 0.265 0.260 0.265 0.260 0.280 2,700,000 730,600 0.2706 0.265 0.260 0.265 0.260 0.280 2,700,000 0.2706 -5.36%
2020-03-27 0 0.280 0.260 0.280 0.250 0.280 3,732,000 950,520 0.2547 0.280 0.260 0.280 0.250 0.280 3,732,000 0.2547 9.80%
2020-03-26 0 0.255 0.250 0.255 0.250 0.275 2,148,000 564,500 0.2628 0.255 0.250 0.255 0.250 0.275 2,148,000 0.2628 -3.77%
2020-03-25 0 0.265 0.255 0.265 0.255 0.285 4,186,000 1,083,840 0.2589 0.265 0.255 0.265 0.255 0.285 4,186,000 0.2589 1.92%
2020-03-24 0 0.260 0.250 0.255 0.250 0.260 2,842,000 724,900 0.2551 0.260 0.250 0.255 0.250 0.260 2,842,000 0.2551 1.96%
2020-03-23 0 0.255 0.235 0.250 0.249 0.295 6,866,000 1,851,950 0.2697 0.255 0.235 0.250 0.249 0.295 6,866,000 0.2697 -5.56%
2020-03-20 0 0.270 0.265 0.270 0.245 0.285 9,836,000 2,458,438 0.2499 0.270 0.265 0.270 0.245 0.285 9,836,000 0.2499 8.00%
2020-03-19 0 0.250 0.250 0.260 0.250 0.275 4,730,000 1,237,500 0.2616 0.250 0.250 0.260 0.250 0.275 4,730,000 0.2616 -10.71%
2020-03-18 0 0.280 0.275 0.280 0.275 0.295 2,252,000 637,610 0.2831 0.280 0.275 0.280 0.275 0.295 2,252,000 0.2831 -1.75%
2020-03-17 0 0.285 0.280 0.285 0.280 0.290 2,514,000 712,860 0.2836 0.285 0.280 0.285 0.280 0.290 2,514,000 0.2836 0.00%
2020-03-16 0 0.285 0.275 0.285 0.280 0.285 2,910,000 827,070 0.2842 0.285 0.275 0.285 0.280 0.285 2,910,000 0.2842 -1.72%
2020-03-13 0 0.290 0.285 0.290 0.280 0.295 2,670,000 765,680 0.2868 0.290 0.285 0.290 0.280 0.295 2,670,000 0.2868 -1.69%
2020-03-12 0 0.295 0.285 0.295 0.290 0.300 2,476,000 731,590 0.2955 0.295 0.285 0.295 0.290 0.300 2,476,000 0.2955 -1.67%
2020-03-11 0 0.300 0.295 0.300 0.295 0.305 1,724,000 516,220 0.2994 0.300 0.295 0.300 0.295 0.305 1,724,000 0.2994 -1.64%
2020-03-10 0 0.305 0.295 0.305 0.300 0.305 2,064,000 621,520 0.3011 0.305 0.295 0.305 0.300 0.305 2,064,000 0.3011 -3.17%
2020-03-09 0 0.315 0.305 0.315 0.305 0.315 2,492,000 774,740 0.3109 0.315 0.305 0.315 0.305 0.315 2,492,000 0.3109 -1.56%
2020-03-06 0 0.320 0.310 0.320 0.310 0.320 2,488,000 780,160 0.3136 0.320 0.310 0.320 0.310 0.320 2,488,000 0.3136 0.00%
2020-03-05 0 0.320 0.305 0.320 0.315 0.320 2,482,000 781,850 0.3150 0.320 0.305 0.320 0.315 0.320 2,482,000 0.3150 0.00%
2020-03-04 0 0.320 0.305 0.320 0.315 0.320 2,574,000 810,820 0.3150 0.320 0.305 0.320 0.315 0.320 2,574,000 0.3150 1.59%
2020-03-03 0 0.315 0.310 0.320 0.310 0.320 2,690,000 847,340 0.3150 0.315 0.310 0.320 0.310 0.320 2,690,000 0.3150 -1.56%
2020-03-02 0 0.320 0.310 0.320 0.310 0.320 2,454,000 765,480 0.3119 0.320 0.310 0.320 0.310 0.320 2,454,000 0.3119 0.00%
2020-02-28 0 0.320 0.310 0.320 0.305 0.320 2,770,000 866,430 0.3128 0.320 0.310 0.320 0.305 0.320 2,770,000 0.3128 0.00%
2020-02-27 0 0.320 0.310 0.320 0.310 0.320 2,480,000 771,100 0.3109 0.320 0.310 0.320 0.310 0.320 2,480,000 0.3109 3.23%
2020-02-26 0 0.310 0.300 0.310 0.290 0.310 2,760,000 825,730 0.2992 0.310 0.300 0.310 0.290 0.310 2,760,000 0.2992 -1.59%
2020-02-25 0 0.315 0.310 0.315 0.315 0.320 2,356,000 743,670 0.3156 0.315 0.310 0.315 0.315 0.320 2,356,000 0.3156 0.00%
2020-02-24 0 0.315 0.310 0.315 0.315 0.320 2,280,000 718,350 0.3151 0.315 0.310 0.315 0.315 0.320 2,280,000 0.3151 -1.56%
2020-02-21 0 0.320 0.315 0.320 0.315 0.325 2,584,000 832,620 0.3222 0.320 0.315 0.320 0.315 0.325 2,584,000 0.3222 -1.54%
2020-02-20 0 0.325 0.315 0.325 0.325 0.325 2,340,000 760,500 0.3250 0.325 0.315 0.325 0.325 0.325 2,340,000 0.3250 -1.52%
2020-02-19 0 0.330 0.320 0.330 0.325 0.330 2,160,000 702,090 0.3250 0.330 0.320 0.330 0.325 0.330 2,160,000 0.3250 1.54%
2020-02-18 0 0.325 0.320 0.330 0.320 0.325 3,040,000 979,870 0.3223 0.325 0.320 0.330 0.320 0.325 3,040,000 0.3223 3.17%
2020-02-17 0 0.315 0.315 0.320 0.315 0.320 3,208,000 1,020,130 0.3180 0.315 0.315 0.320 0.315 0.320 3,208,000 0.3180 -3.08%
2020-02-14 0 0.325 0.315 0.330 0.320 0.325 2,724,000 884,300 0.3246 0.325 0.315 0.330 0.320 0.325 2,724,000 0.3246 0.00%
2020-02-13 0 0.325 0.320 0.325 0.320 0.330 2,872,000 924,290 0.3218 0.325 0.320 0.325 0.320 0.330 2,872,000 0.3218 1.56%
2020-02-12 0 0.320 0.315 0.320 0.315 0.325 3,224,000 1,032,410 0.3202 0.320 0.315 0.320 0.315 0.325 3,224,000 0.3202 0.00%
2020-02-11 0 0.320 0.315 0.320 0.320 0.325 2,246,000 718,770 0.3200 0.320 0.315 0.320 0.320 0.325 2,246,000 0.3200 -1.54%
2020-02-10 0 0.325 0.315 0.325 0.320 0.325 3,506,000 1,122,100 0.3201 0.325 0.315 0.325 0.320 0.325 3,506,000 0.3201 -1.52%
2020-02-07 0 0.330 0.315 0.330 0.320 0.330 3,250,000 1,057,000 0.3252 0.330 0.315 0.330 0.320 0.330 3,250,000 0.3252 0.00%
2020-02-06 0 0.330 0.320 0.330 0.320 0.330 3,228,000 1,040,830 0.3224 0.330 0.320 0.330 0.320 0.330 3,228,000 0.3224 3.13%
2020-02-05 0 0.320 0.315 0.320 0.315 0.325 3,356,000 1,069,980 0.3188 0.320 0.315 0.320 0.315 0.325 3,356,000 0.3188 -3.03%
2020-02-04 0 0.330 0.315 0.330 0.310 0.330 3,284,000 1,030,610 0.3138 0.330 0.315 0.330 0.310 0.330 3,284,000 0.3138 4.76%
2020-02-03 0 0.315 0.305 0.315 0.305 0.315 3,396,000 1,057,890 0.3115 0.315 0.305 0.315 0.305 0.315 3,396,000 0.3115 0.00%
2020-01-31 0 0.315 0.305 0.315 0.300 0.315 3,560,000 1,088,580 0.3058 0.315 0.305 0.315 0.300 0.315 3,560,000 0.3058 0.00%
2020-01-30 0 0.315 0.310 0.315 0.310 0.320 3,460,000 1,087,780 0.3144 0.315 0.310 0.315 0.310 0.320 3,460,000 0.3144 -1.56%
2020-01-29 0 0.320 0.310 0.320 0.310 0.320 3,392,000 1,069,740 0.3154 0.320 0.310 0.320 0.310 0.320 3,392,000 0.3154 -3.03%
2020-01-24 0 0.330 0.320 0.330 0.320 0.330 1,958,000 636,370 0.3250 0.330 0.320 0.330 0.320 0.330 1,958,000 0.3250 0.00%
2020-01-23 0 0.330 0.320 0.330 0.325 0.330 8,520,000 2,777,100 0.3260 0.330 0.320 0.330 0.325 0.330 8,520,000 0.3260 -1.49%
2020-01-22 0 0.335 0.325 0.335 0.330 0.335 6,142,000 2,026,890 0.3300 0.335 0.325 0.335 0.330 0.335 6,142,000 0.3300 0.00%
2020-01-21 0 0.335 0.325 0.330 0.330 0.335 3,476,000 1,157,370 0.3330 0.335 0.325 0.330 0.330 0.335 3,476,000 0.3330 -1.47%
2020-01-20 0 0.340 0.330 0.340 0.335 0.345 3,404,000 1,148,520 0.3374 0.340 0.330 0.340 0.335 0.345 3,404,000 0.3374 -1.45%
2020-01-17 0 0.345 0.335 0.345 0.330 0.345 8,664,000 2,938,960 0.3392 0.345 0.335 0.345 0.330 0.345 8,664,000 0.3392 0.00%
2020-01-16 0 0.345 0.335 0.345 0.340 0.345 3,152,000 1,081,510 0.3431 0.345 0.335 0.345 0.340 0.345 3,152,000 0.3431 0.00%
2020-01-15 0 0.345 0.335 0.340 0.340 0.345 3,144,000 1,069,020 0.3400 0.345 0.335 0.340 0.340 0.345 3,144,000 0.3400 0.00%
2020-01-14 0 0.345 0.335 0.345 0.340 0.345 3,124,000 1,067,550 0.3417 0.345 0.335 0.345 0.340 0.345 3,124,000 0.3417 0.00%
2020-01-13 0 0.345 0.335 0.345 0.330 0.345 3,222,000 1,081,080 0.3355 0.345 0.335 0.345 0.330 0.345 3,222,000 0.3355 1.47%
2020-01-10 0 0.340 0.330 0.340 0.335 0.340 3,350,000 1,122,260 0.3350 0.340 0.330 0.340 0.335 0.340 3,350,000 0.3350 0.00%
2020-01-09 0 0.340 0.330 0.340 0.330 0.340 3,162,000 1,059,100 0.3349 0.340 0.330 0.340 0.330 0.340 3,162,000 0.3349 0.00%
2020-01-08 0 0.340 0.335 0.340 0.335 0.345 3,132,000 1,061,530 0.3389 0.340 0.335 0.340 0.335 0.345 3,132,000 0.3389 -1.45%
2020-01-07 0 0.345 0.335 0.345 0.340 0.345 3,300,000 1,124,250 0.3407 0.345 0.335 0.345 0.340 0.345 3,300,000 0.3407 0.00%
2020-01-06 0 0.345 0.335 0.345 0.330 0.345 3,254,000 1,089,050 0.3347 0.345 0.335 0.345 0.330 0.345 3,254,000 0.3347 1.47%
2020-01-03 0 0.340 0.330 0.340 0.330 0.345 3,238,000 1,088,410 0.3361 0.340 0.330 0.340 0.330 0.345 3,238,000 0.3361 -1.45%
2020-01-02 0 0.345 0.340 0.345 0.335 0.345 3,238,000 1,099,460 0.3395 0.345 0.340 0.345 0.335 0.345 3,238,000 0.3395 -1.43%
2019-12-31 0 0.350 0.335 0.350 0.335 0.350 2,100,000 704,620 0.3355 0.350 0.335 0.350 0.335 0.350 2,100,000 0.3355 2.94%
2019-12-30 0 0.340 0.330 0.340 0.335 0.340 3,228,000 1,081,410 0.3350 0.340 0.330 0.340 0.335 0.340 3,228,000 0.3350 0.00%
2019-12-27 0 0.340 0.330 0.340 0.335 0.340 3,216,000 1,077,390 0.3350 0.340 0.330 0.340 0.335 0.340 3,216,000 0.3350 0.00%
2019-12-24 0 0.340 0.330 0.340 0.330 0.340 1,796,000 601,420 0.3349 0.340 0.330 0.340 0.330 0.340 1,796,000 0.3349 0.00%
2019-12-23 0 0.340 0.330 0.340 0.330 0.340 5,678,000 1,873,980 0.3300 0.340 0.330 0.340 0.330 0.340 5,678,000 0.3300 1.49%
2019-12-20 0 0.335 0.325 0.335 0.325 0.335 3,266,000 1,082,340 0.3314 0.335 0.325 0.335 0.325 0.335 3,266,000 0.3314 0.00%
2019-12-19 0 0.335 0.325 0.335 0.325 0.335 3,232,000 1,063,940 0.3292 0.335 0.325 0.335 0.325 0.335 3,232,000 0.3292 0.00%
2019-12-18 0 0.335 0.325 0.335 0.330 0.340 3,088,000 1,025,250 0.3320 0.335 0.325 0.335 0.330 0.340 3,088,000 0.3320 0.00%
2019-12-17 0 0.335 0.325 0.335 0.325 0.335 4,458,000 1,460,640 0.3276 0.335 0.325 0.335 0.325 0.335 4,458,000 0.3276 0.00%
2019-12-16 0 0.335 0.325 0.335 0.325 0.335 3,298,000 1,080,500 0.3276 0.335 0.325 0.335 0.325 0.335 3,298,000 0.3276 0.00%
2019-12-13 0 0.335 0.325 0.335 0.325 0.335 3,082,000 1,019,530 0.3308 0.335 0.325 0.335 0.325 0.335 3,082,000 0.3308 -1.47%
2019-12-12 0 0.340 0.325 0.340 0.320 0.340 3,836,000 1,250,850 0.3261 0.340 0.325 0.340 0.320 0.340 3,836,000 0.3261 3.03%
2019-12-11 0 0.330 0.320 0.330 0.315 0.330 7,034,000 2,252,570 0.3202 0.330 0.320 0.330 0.315 0.330 7,034,000 0.3202 3.13%
2019-12-10 0 0.320 0.315 0.320 0.315 0.325 3,338,000 1,056,170 0.3164 0.320 0.315 0.320 0.315 0.325 3,338,000 0.3164 -1.54%
2019-12-09 0 0.325 0.315 0.325 0.305 0.330 6,652,000 2,094,160 0.3148 0.325 0.315 0.325 0.305 0.330 6,652,000 0.3148 4.84%
2019-12-06 0 0.310 0.305 0.310 0.305 0.310 6,714,000 2,049,050 0.3052 0.310 0.305 0.310 0.305 0.310 6,714,000 0.3052 0.00%
2019-12-05 0 0.310 0.300 0.310 0.300 0.310 3,450,000 1,050,510 0.3045 0.310 0.300 0.310 0.300 0.310 3,450,000 0.3045 0.00%
2019-12-04 0 0.310 0.300 0.310 0.295 0.310 3,866,000 1,157,130 0.2993 0.310 0.300 0.310 0.295 0.310 3,866,000 0.2993 1.64%
2019-12-03 0 0.305 0.300 0.305 0.295 0.305 3,564,000 1,068,470 0.2998 0.305 0.300 0.305 0.295 0.305 3,564,000 0.2998 1.67%
2019-12-02 0 0.300 0.300 0.305 0.300 0.305 3,888,000 1,168,910 0.3006 0.300 0.300 0.305 0.300 0.305 3,888,000 0.3006 0.00%
2019-11-29 0 0.300 0.300 0.305 0.300 0.310 3,586,000 1,100,170 0.3068 0.300 0.300 0.305 0.300 0.310 3,586,000 0.3068 -4.76%
2019-11-28 0 0.315 0.310 0.315 0.305 0.315 4,020,000 1,248,000 0.3104 0.315 0.310 0.315 0.305 0.315 4,020,000 0.3104 0.00%
2019-11-27 0 0.315 0.310 0.315 0.305 0.315 3,450,000 1,069,510 0.3100 0.315 0.310 0.315 0.305 0.315 3,450,000 0.3100 0.00%
2019-11-26 0 0.315 0.310 0.315 0.305 0.315 3,522,000 1,090,600 0.3097 0.315 0.310 0.315 0.305 0.315 3,522,000 0.3097 0.00%
2019-11-25 0 0.315 0.310 0.315 0.310 0.325 3,448,000 1,078,710 0.3129 0.315 0.310 0.315 0.310 0.325 3,448,000 0.3129 0.00%
2019-11-22 0 0.315 0.310 0.315 0.300 0.315 12,128,000 3,695,310 0.3047 0.315 0.310 0.315 0.300 0.315 12,128,000 0.3047 1.61%
2019-11-21 0 0.310 0.295 0.310 0.290 0.315 3,530,000 1,079,510 0.3058 0.310 0.295 0.310 0.290 0.315 3,530,000 0.3058 -1.59%
2019-11-20 0 0.315 0.305 0.315 0.310 0.325 3,318,000 1,046,250 0.3153 0.315 0.305 0.315 0.310 0.325 3,318,000 0.3153 1.61%
2019-11-19 0 0.310 0.305 0.310 0.305 0.320 3,402,000 1,072,350 0.3152 0.310 0.305 0.310 0.305 0.320 3,402,000 0.3152 -4.62%
2019-11-18 0 0.325 0.315 0.325 0.315 0.325 3,338,000 1,072,830 0.3214 0.325 0.315 0.325 0.315 0.325 3,338,000 0.3214 1.56%
2019-11-15 0 0.320 0.315 0.320 0.315 0.325 3,350,000 1,076,210 0.3213 0.320 0.315 0.320 0.315 0.325 3,350,000 0.3213 -1.54%
2019-11-14 0 0.325 0.315 0.325 0.320 0.330 3,348,000 1,087,170 0.3247 0.325 0.315 0.325 0.320 0.330 3,348,000 0.3247 0.00%
2019-11-13 0 0.325 0.315 0.325 0.315 0.330 3,338,000 1,077,000 0.3226 0.325 0.315 0.325 0.315 0.330 3,338,000 0.3226 0.00%
2019-11-12 0 0.325 0.320 0.325 0.315 0.325 3,362,000 1,084,430 0.3226 0.325 0.320 0.325 0.315 0.325 3,362,000 0.3226 0.00%
2019-11-11 0 0.325 0.320 0.325 0.315 0.330 3,346,000 1,079,700 0.3227 0.325 0.320 0.325 0.315 0.330 3,346,000 0.3227 -1.52%
2019-11-08 0 0.330 0.320 0.325 0.320 0.340 20,068,000 6,481,120 0.3230 0.330 0.320 0.325 0.320 0.340 20,068,000 0.3230 1.54%
2019-11-07 0 0.325 0.320 0.330 0.320 0.330 3,174,000 1,031,530 0.3250 0.325 0.320 0.330 0.320 0.330 3,174,000 0.3250 -1.52%
2019-11-06 0 0.330 0.325 0.330 0.320 0.330 3,344,000 1,086,850 0.3250 0.330 0.325 0.330 0.320 0.330 3,344,000 0.3250 0.00%
2019-11-05 0 0.330 0.325 0.330 0.320 0.330 3,138,000 1,019,620 0.3249 0.330 0.325 0.330 0.320 0.330 3,138,000 0.3249 0.00%
2019-11-04 0 0.330 0.325 0.330 0.325 0.330 3,316,000 1,087,380 0.3279 0.330 0.325 0.330 0.325 0.330 3,316,000 0.3279 0.00%
2019-11-01 0 0.330 0.325 0.330 0.315 0.335 5,124,000 1,679,570 0.3278 0.330 0.325 0.330 0.315 0.335 5,124,000 0.3278 0.00%
2019-10-31 0 0.330 0.325 0.330 0.325 0.335 3,244,000 1,060,580 0.3269 0.330 0.325 0.330 0.325 0.335 3,244,000 0.3269 0.00%
2019-10-30 0 0.330 0.325 0.330 0.320 0.330 3,156,000 1,024,720 0.3247 0.330 0.325 0.330 0.320 0.330 3,156,000 0.3247 0.00%
2019-10-29 0 0.330 0.325 0.330 0.325 0.335 3,186,000 1,039,150 0.3262 0.330 0.325 0.330 0.325 0.335 3,186,000 0.3262 0.00%
2019-10-28 0 0.330 0.325 0.330 0.325 0.335 2,472,000 814,670 0.3296 0.330 0.325 0.330 0.325 0.335 2,472,000 0.3296 -1.49%
2019-10-25 0 0.335 0.325 0.335 0.330 0.335 3,334,000 1,102,870 0.3308 0.335 0.325 0.335 0.330 0.335 3,334,000 0.3308 1.52%
2019-10-24 0 0.330 0.325 0.330 0.330 0.340 3,304,000 1,102,830 0.3338 0.330 0.325 0.330 0.330 0.340 3,304,000 0.3338 0.00%
2019-10-23 0 0.330 0.325 0.330 0.325 0.335 3,588,000 1,190,390 0.3318 0.330 0.325 0.330 0.325 0.335 3,588,000 0.3318 -2.94%
2019-10-22 0 0.340 0.320 0.340 0.325 0.345 3,182,000 1,059,470 0.3330 0.340 0.320 0.340 0.325 0.345 3,182,000 0.3330 0.00%
2019-10-21 0 0.340 0.330 0.340 0.330 0.350 3,238,000 1,096,510 0.3386 0.340 0.330 0.340 0.330 0.350 3,238,000 0.3386 0.00%
2019-10-18 0 0.340 0.325 0.340 0.325 0.345 3,666,000 1,246,040 0.3399 0.340 0.325 0.340 0.325 0.345 3,666,000 0.3399 0.00%
2019-10-17 0 0.340 0.335 0.340 0.330 0.355 22,076,000 7,568,540 0.3428 0.340 0.335 0.340 0.330 0.355 22,076,000 0.3428 1.49%
2019-10-16 0 0.335 0.325 0.335 0.325 0.340 3,424,000 1,130,990 0.3303 0.335 0.325 0.335 0.325 0.340 3,424,000 0.3303 1.52%
2019-10-15 0 0.330 0.325 0.330 0.315 0.330 3,344,000 1,075,460 0.3216 0.330 0.325 0.330 0.315 0.330 3,344,000 0.3216 1.54%
2019-10-14 0 0.325 0.315 0.325 0.310 0.350 3,528,000 1,145,530 0.3247 0.325 0.315 0.325 0.310 0.350 3,528,000 0.3247 1.56%
2019-10-11 0 0.320 0.315 0.320 0.305 0.320 4,434,000 1,360,020 0.3067 0.320 0.315 0.320 0.305 0.320 4,434,000 0.3067 1.59%
2019-10-10 0 0.315 0.305 0.315 0.305 0.315 3,642,000 1,134,200 0.3114 0.315 0.305 0.315 0.305 0.315 3,642,000 0.3114 0.00%
2019-10-09 0 0.315 0.305 0.315 0.305 0.325 3,854,000 1,215,740 0.3154 0.315 0.305 0.315 0.305 0.325 3,854,000 0.3154 -1.56%
2019-10-08 0 0.320 0.310 0.320 0.300 0.330 4,534,000 1,415,950 0.3123 0.320 0.310 0.320 0.300 0.330 4,534,000 0.3123 0.00%
2019-10-04 0 0.320 0.310 0.320 0.300 0.340 4,434,000 1,411,420 0.3183 0.320 0.310 0.320 0.300 0.340 4,434,000 0.3183 1.59%
2019-10-03 0 0.315 0.310 0.325 0.290 0.350 8,554,000 2,794,410 0.3267 0.315 0.310 0.325 0.290 0.350 8,554,000 0.3267 -11.27%
2019-10-02 0 0.355 0.345 0.360 0.231 0.365 89,248,000 25,307,996 0.2836 0.355 0.345 0.360 0.231 0.365 89,248,000 0.2836 -11.25%
2019-09-30 0 0.400 0.390 0.400 0.380 0.450 6,864,000 2,912,950 0.4244 0.400 0.390 0.400 0.380 0.450 6,864,000 0.4244 -11.11%
2019-09-27 0 0.450 0.435 0.450 0.420 0.455 5,360,000 2,359,320 0.4402 0.450 0.435 0.450 0.420 0.455 5,360,000 0.4402 -2.17%
2019-09-26 0 0.460 0.450 0.460 0.460 0.470 2,298,000 1,064,110 0.4631 0.460 0.450 0.460 0.460 0.470 2,298,000 0.4631 -3.16%
2019-09-25 0 0.475 0.450 0.475 0.430 0.490 5,668,000 2,633,810 0.4647 0.475 0.450 0.475 0.430 0.490 5,668,000 0.4647 -3.06%
2019-09-24 0 0.490 0.480 0.490 0.480 0.495 2,204,000 1,069,210 0.4851 0.490 0.480 0.490 0.480 0.495 2,204,000 0.4851 1.03%
2019-09-23 0 0.485 0.470 0.485 0.465 0.495 2,610,000 1,263,240 0.4840 0.485 0.470 0.485 0.465 0.495 2,610,000 0.4840 0.00%
2019-09-20 0 0.485 0.475 0.485 0.470 0.520 4,146,000 2,036,890 0.4913 0.485 0.475 0.485 0.470 0.520 4,146,000 0.4913 3.19%
2019-09-19 0 0.470 0.470 0.475 0.445 0.475 14,576,000 6,587,880 0.4520 0.470 0.470 0.475 0.445 0.475 14,576,000 0.4520 5.62%
2019-09-18 0 0.445 0.445 0.455 0.445 0.455 2,622,000 1,179,600 0.4499 0.445 0.445 0.455 0.445 0.455 2,622,000 0.4499 -2.20%
2019-09-17 0 0.455 0.440 0.450 0.435 0.460 3,096,000 1,373,950 0.4438 0.455 0.440 0.450 0.435 0.460 3,096,000 0.4438 0.00%
2019-09-16 0 0.455 0.440 0.455 0.445 0.465 2,604,000 1,180,930 0.4535 0.455 0.440 0.455 0.445 0.465 2,604,000 0.4535 -1.09%
2019-09-13 0 0.460 0.440 0.460 0.435 0.460 2,494,000 1,124,730 0.4510 0.460 0.440 0.460 0.435 0.460 2,494,000 0.4510 1.10%
2019-09-12 0 0.455 0.460 0.465 0.455 0.465 90,000 41,190 0.4577 0.455 0.460 0.465 0.455 0.465 90,000 0.4577 -3.19%
2019-09-11 0 0.470 0.455 0.470 0.460 0.475 3,018,000 1,428,280 0.4733 0.470 0.455 0.470 0.460 0.475 3,018,000 0.4733 -1.05%
2019-09-10 0 0.475 0.455 0.475 0.450 0.475 1,214,000 561,280 0.4623 0.475 0.455 0.475 0.450 0.475 1,214,000 0.4623 1.06%
2019-09-09 0 0.470 0.460 0.470 0.460 0.470 134,000 62,380 0.4655 0.470 0.460 0.470 0.460 0.470 134,000 0.4655 -2.08%
2019-09-06 0 0.480 0.475 0.480 0.475 0.480 274,000 130,840 0.4775 0.480 0.475 0.480 0.475 0.480 274,000 0.4775 1.05%
2019-09-05 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2019-09-04 0 0.475 0.460 0.475 0.475 0.475 2,034,000 966,150 0.4750 0.475 0.460 0.475 0.475 0.475 2,034,000 0.4750 -1.04%
2019-09-03 0 0.480 0.460 0.480 0.460 0.480 868,000 405,560 0.4672 0.480 0.460 0.480 0.460 0.480 868,000 0.4672 0.00%
2019-09-02 0 0.480 0.470 0.480 0.470 0.485 1,234,000 596,590 0.4835 0.480 0.470 0.480 0.470 0.485 1,234,000 0.4835 -3.03%
2019-08-30 0 0.495 0.480 0.495 0.490 0.495 2,390,000 1,171,600 0.4902 0.495 0.480 0.495 0.490 0.495 2,390,000 0.4902 0.00%
2019-08-29 0 0.495 0.475 0.495 0.490 0.495 5,218,000 2,556,910 0.4900 0.495 0.475 0.495 0.490 0.495 5,218,000 0.4900 0.00%
2019-08-28 0 0.495 0.480 0.495 0.490 0.495 5,308,000 2,600,940 0.4900 0.495 0.480 0.495 0.490 0.495 5,308,000 0.4900 0.00%
2019-08-27 0 0.495 0.480 0.495 0.480 0.495 1,574,000 767,330 0.4875 0.495 0.480 0.495 0.480 0.495 1,574,000 0.4875 0.00%
2019-08-26 0 0.495 0.465 0.495 0.475 0.500 1,008,000 489,420 0.4855 0.495 0.465 0.495 0.475 0.500 1,008,000 0.4855 0.00%
2019-08-23 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2019-08-22 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2019-08-21 0 0.495 0.465 0.500 - - 0 0 - 0.495 0.465 0.500 - - 0 - 0.00%
2019-08-20 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2019-08-19 0 0.495 0.480 0.495 0.485 0.500 114,000 55,480 0.4867 0.495 0.480 0.495 0.485 0.500 114,000 0.4867 -1.00%
2019-08-16 0 0.500 0.455 0.500 0.485 0.500 266,000 131,620 0.4948 0.500 0.455 0.500 0.485 0.500 266,000 0.4948 4.17%
2019-08-15 0 0.480 0.455 0.480 0.480 0.485 40,000 19,220 0.4805 0.480 0.455 0.480 0.480 0.485 40,000 0.4805 -1.03%
2019-08-14 0 0.485 0.460 0.485 0.485 0.490 130,000 63,090 0.4853 0.485 0.460 0.485 0.485 0.490 130,000 0.4853 -1.02%
2019-08-13 0 0.490 0.455 0.490 0.480 0.495 1,166,000 574,920 0.4931 0.490 0.455 0.490 0.480 0.495 1,166,000 0.4931 -2.00%
2019-08-12 0 0.500 0.480 0.500 0.480 0.500 96,000 46,200 0.4813 0.500 0.480 0.500 0.480 0.500 96,000 0.4813 0.00%
2019-08-09 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2019-08-08 0 0.500 0.470 0.500 0.485 0.510 416,000 204,520 0.4916 0.500 0.470 0.500 0.485 0.510 416,000 0.4916 3.09%
2019-08-07 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - -1.02%
2019-08-06 0 0.490 0.460 0.490 0.455 0.490 138,000 66,120 0.4791 0.490 0.460 0.490 0.455 0.490 138,000 0.4791 -2.00%
2019-08-05 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2019-08-02 0 0.500 0.470 0.500 0.485 0.500 662,000 323,760 0.4891 0.500 0.470 0.500 0.485 0.500 662,000 0.4891 2.04%
2019-08-01 0 0.490 0.460 0.490 0.470 0.500 556,000 264,540 0.4758 0.490 0.460 0.490 0.470 0.500 556,000 0.4758 -1.01%
2019-07-31 0 0.495 0.485 0.495 0.490 0.495 262,000 128,590 0.4908 0.495 0.485 0.495 0.490 0.495 262,000 0.4908 1.02%
2019-07-30 0 0.490 0.490 0.500 0.485 0.510 2,268,000 1,143,750 0.5043 0.490 0.490 0.500 0.485 0.510 2,268,000 0.5043 -7.55%
2019-07-29 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2019-07-26 0 0.530 0.510 0.540 0.530 0.530 2,078,000 1,100,560 0.5296 0.530 0.510 0.540 0.530 0.530 2,078,000 0.5296 -1.85%
2019-07-25 0 0.540 0.510 0.540 0.520 0.540 144,000 75,460 0.5240 0.540 0.510 0.540 0.520 0.540 144,000 0.5240 0.00%
2019-07-24 0 0.540 0.510 0.540 0.510 0.540 244,000 128,200 0.5254 0.540 0.510 0.540 0.510 0.540 244,000 0.5254 5.88%
2019-07-23 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2019-07-22 0 0.510 0.510 0.520 0.500 0.510 82,000 41,320 0.5039 0.510 0.510 0.520 0.500 0.510 82,000 0.5039 -1.92%
2019-07-19 0 0.520 0.500 0.520 0.500 0.530 376,000 190,800 0.5074 0.520 0.500 0.520 0.500 0.530 376,000 0.5074 -3.70%
2019-07-18 0 0.540 0.510 0.540 0.530 0.540 500,000 264,600 0.5292 0.540 0.510 0.540 0.530 0.540 500,000 0.5292 1.89%
2019-07-17 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2019-07-16 0 0.530 0.520 0.540 0.510 0.550 740,000 391,800 0.5295 0.530 0.520 0.540 0.510 0.550 740,000 0.5295 3.92%
2019-07-15 0 0.510 0.500 0.510 0.495 0.540 732,000 373,340 0.5100 0.510 0.500 0.510 0.495 0.540 732,000 0.5100 0.00%
2019-07-12 0 0.510 0.500 0.520 0.500 0.510 104,000 52,400 0.5038 0.510 0.500 0.520 0.500 0.510 104,000 0.5038 -1.92%
2019-07-11 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2019-07-10 0 0.530 0.500 0.530 0.500 0.530 504,000 255,040 0.5060 0.530 0.500 0.530 0.500 0.530 504,000 0.5060 6.00%
2019-07-09 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2019-07-08 0 0.510 0.485 0.510 0.500 0.510 262,000 131,820 0.5031 0.510 0.485 0.510 0.500 0.510 262,000 0.5031 -1.92%
2019-07-05 0 0.520 0.510 0.520 0.500 0.530 1,146,000 590,680 0.5154 0.520 0.510 0.520 0.500 0.530 1,146,000 0.5154 -3.70%
2019-07-04 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2019-07-03 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2019-07-02 0 0.540 0.530 0.540 0.520 0.550 204,000 108,300 0.5309 0.540 0.530 0.540 0.520 0.550 204,000 0.5309 0.00%
2019-06-28 0 0.540 0.530 0.540 0.520 0.540 120,000 63,540 0.5295 0.540 0.530 0.540 0.520 0.540 120,000 0.5295 1.89%
2019-06-27 0 0.530 0.510 0.540 0.530 0.530 100,000 53,000 0.5300 0.530 0.510 0.540 0.530 0.530 100,000 0.5300 0.00%
2019-06-26 0 0.530 0.530 0.540 0.530 0.550 234,000 126,000 0.5385 0.530 0.530 0.540 0.530 0.550 234,000 0.5385 -3.64%
2019-06-25 0 0.550 0.520 0.550 0.540 0.550 122,000 65,980 0.5408 0.550 0.520 0.550 0.540 0.550 122,000 0.5408 1.85%
2019-06-24 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2019-06-21 0 0.540 0.520 0.540 0.540 0.540 168,000 90,720 0.5400 0.540 0.520 0.540 0.540 0.540 168,000 0.5400 0.00%
2019-06-20 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 0.540 0.530 0.550 0.540 0.540 200,000 0.5400 -1.82%
2019-06-19 0 0.550 0.530 0.550 0.550 0.550 298,000 163,900 0.5500 0.550 0.530 0.550 0.550 0.550 298,000 0.5500 0.00%
2019-06-18 0 0.550 0.540 0.560 0.510 0.560 1,302,000 706,660 0.5427 0.550 0.540 0.560 0.510 0.560 1,302,000 0.5427 1.85%
2019-06-17 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2019-06-14 0 0.550 0.530 0.550 0.540 0.550 210,000 114,000 0.5429 0.550 0.530 0.550 0.540 0.550 210,000 0.5429 0.00%
2019-06-13 0 0.550 0.510 0.550 0.520 0.550 212,000 112,740 0.5318 0.550 0.510 0.550 0.520 0.550 212,000 0.5318 1.85%
2019-06-12 0 0.540 0.520 0.540 0.540 0.550 638,000 344,540 0.5400 0.540 0.520 0.540 0.540 0.550 638,000 0.5400 -1.82%
2019-06-11 0 0.550 0.530 0.550 0.550 0.550 172,000 94,600 0.5500 0.550 0.530 0.550 0.550 0.550 172,000 0.5500 0.00%
2019-06-10 0 0.550 0.550 0.560 0.550 0.550 448,000 246,400 0.5500 0.550 0.550 0.560 0.550 0.550 448,000 0.5500 0.00%
2019-06-06 0 0.550 0.530 0.550 0.520 0.550 384,000 206,960 0.5390 0.550 0.530 0.550 0.520 0.550 384,000 0.5390 0.00%
2019-06-05 0 0.550 0.540 0.550 0.540 0.550 760,000 411,580 0.5416 0.550 0.540 0.550 0.540 0.550 760,000 0.5416 3.77%
2019-06-04 0 0.530 0.530 0.540 0.530 0.530 542,000 287,260 0.5300 0.530 0.530 0.540 0.530 0.530 542,000 0.5300 0.00%
2019-06-03 0 0.530 0.520 0.530 0.520 0.530 664,000 346,720 0.5222 0.530 0.520 0.530 0.520 0.530 664,000 0.5222 1.92%
2019-05-31 0 0.520 0.510 0.520 0.500 0.520 580,000 293,920 0.5068 0.520 0.510 0.520 0.500 0.520 580,000 0.5068 1.96%
2019-05-30 0 0.510 0.495 0.510 0.495 0.510 26,000 13,110 0.5042 0.510 0.495 0.510 0.495 0.510 26,000 0.5042 0.00%
2019-05-29 0 0.510 0.500 0.510 0.500 0.510 422,000 211,060 0.5001 0.510 0.500 0.510 0.500 0.510 422,000 0.5001 -1.92%
2019-05-28 0 0.520 0.510 0.520 0.510 0.520 4,018,000 2,049,260 0.5100 0.520 0.510 0.520 0.510 0.520 4,018,000 0.5100 0.00%
2019-05-27 0 0.520 0.500 0.520 0.500 0.520 342,000 173,840 0.5083 0.520 0.500 0.520 0.500 0.520 342,000 0.5083 0.00%
2019-05-24 0 0.520 0.510 0.520 0.500 0.520 868,000 442,180 0.5094 0.520 0.510 0.520 0.500 0.520 868,000 0.5094 4.00%
2019-05-23 0 0.500 0.495 0.510 0.485 0.510 1,888,000 930,110 0.4926 0.500 0.495 0.510 0.485 0.510 1,888,000 0.4926 -1.96%
2019-05-22 0 0.510 0.490 0.510 0.410 0.510 6,636,000 2,987,800 0.4502 0.510 0.490 0.510 0.410 0.510 6,636,000 0.4502 6.25%
2019-05-21 0 0.480 0.470 0.480 0.470 0.520 5,852,000 2,934,390 0.5014 0.480 0.470 0.480 0.470 0.520 5,852,000 0.5014 -11.11%
2019-05-20 0 0.540 0.520 0.540 0.520 0.540 36,000 18,800 0.5222 0.540 0.520 0.540 0.520 0.540 36,000 0.5222 0.00%
2019-05-17 0 0.540 0.530 0.540 0.530 0.540 166,000 88,020 0.5302 0.540 0.530 0.540 0.530 0.540 166,000 0.5302 -1.82%
2019-05-16 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2019-05-15 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2019-05-14 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2019-05-10 0 0.560 0.550 0.560 0.540 0.560 204,000 112,240 0.5502 0.560 0.550 0.560 0.540 0.560 204,000 0.5502 0.00%
2019-05-09 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2019-05-08 0 0.560 0.540 0.560 0.550 0.560 110,000 60,600 0.5509 0.560 0.540 0.560 0.550 0.560 110,000 0.5509 0.00%
2019-05-07 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2019-05-06 0 0.560 0.550 0.560 0.550 0.560 366,000 202,660 0.5537 0.560 0.550 0.560 0.550 0.560 366,000 0.5537 -1.75%
2019-05-03 0 0.570 0.560 0.570 0.560 0.570 16,000 9,040 0.5650 0.570 0.560 0.570 0.560 0.570 16,000 0.5650 0.00%
2019-05-02 0 0.570 0.550 0.570 0.550 0.570 404,000 223,460 0.5531 0.570 0.550 0.570 0.550 0.570 404,000 0.5531 0.00%
2019-04-30 0 0.570 0.550 0.570 0.570 0.570 42,000 23,940 0.5700 0.570 0.550 0.570 0.570 0.570 42,000 0.5700 -1.72%
2019-04-29 0 0.580 0.570 0.580 0.570 0.590 804,000 464,160 0.5773 0.580 0.570 0.580 0.570 0.590 804,000 0.5773 0.00%
2019-04-26 0 0.580 0.560 0.580 0.560 0.580 112,000 63,840 0.5700 0.580 0.560 0.580 0.560 0.580 112,000 0.5700 1.75%
2019-04-25 0 0.570 0.560 0.580 0.570 0.590 1,978,000 1,144,600 0.5787 0.570 0.560 0.580 0.570 0.590 1,978,000 0.5787 -3.39%
2019-04-24 0 0.590 0.590 0.600 0.580 0.600 1,300,000 765,960 0.5892 0.590 0.590 0.600 0.580 0.600 1,300,000 0.5892 1.72%
2019-04-23 0 0.580 0.570 0.580 0.570 0.580 474,000 271,260 0.5723 0.580 0.570 0.580 0.570 0.580 474,000 0.5723 0.00%
2019-04-18 0 0.580 0.570 0.580 0.570 0.580 110,000 62,800 0.5709 0.580 0.570 0.580 0.570 0.580 110,000 0.5709 1.75%
2019-04-17 0 0.570 0.570 0.580 0.550 0.580 586,000 332,240 0.5670 0.570 0.570 0.580 0.550 0.580 586,000 0.5670 0.00%
2019-04-16 0 0.570 0.560 0.570 0.560 0.580 170,000 96,600 0.5682 0.570 0.560 0.570 0.560 0.580 170,000 0.5682 -1.72%
2019-04-15 0 0.580 0.570 0.580 0.560 0.580 534,000 306,960 0.5748 0.580 0.570 0.580 0.560 0.580 534,000 0.5748 3.57%
2019-04-12 0 0.560 0.560 0.570 0.550 0.570 2,646,000 1,479,700 0.5592 0.560 0.560 0.570 0.550 0.570 2,646,000 0.5592 7.69%
2019-04-11 0 0.520 0.510 0.520 0.500 0.540 5,262,000 2,730,200 0.5189 0.520 0.510 0.520 0.500 0.540 5,262,000 0.5189 -5.45%
2019-04-10 0 0.550 0.540 0.550 0.540 0.560 1,700,000 934,020 0.5494 0.550 0.540 0.550 0.540 0.560 1,700,000 0.5494 -1.79%
2019-04-09 0 0.560 0.560 0.570 0.560 0.580 776,000 437,920 0.5643 0.560 0.560 0.570 0.560 0.580 776,000 0.5643 -1.75%
2019-04-08 0 0.570 0.570 0.580 0.570 0.590 740,000 425,460 0.5749 0.570 0.570 0.580 0.570 0.590 740,000 0.5749 -3.39%
2019-04-04 0 0.590 0.580 0.590 0.580 0.590 568,000 329,700 0.5805 0.590 0.580 0.590 0.580 0.590 568,000 0.5805 0.00%
2019-04-03 0 0.590 0.580 0.590 0.580 0.600 230,000 134,880 0.5864 0.590 0.580 0.590 0.580 0.600 230,000 0.5864 0.00%
2019-04-02 0 0.590 0.580 0.590 0.570 0.610 4,880,000 2,896,280 0.5935 0.590 0.580 0.590 0.570 0.610 4,880,000 0.5935 -4.84%
2019-04-01 0 0.620 0.610 0.620 0.610 0.630 1,646,000 1,017,000 0.6179 0.620 0.610 0.620 0.610 0.630 1,646,000 0.6179 -1.59%
2019-03-29 0 0.630 0.620 0.630 0.620 0.630 98,000 60,980 0.6222 0.630 0.620 0.630 0.620 0.630 98,000 0.6222 0.00%
2019-03-28 0 0.630 0.620 0.630 0.630 0.640 438,000 275,980 0.6301 0.630 0.620 0.630 0.630 0.640 438,000 0.6301 -1.56%
2019-03-27 0 0.640 0.630 0.640 0.630 0.640 44,000 28,060 0.6377 0.640 0.630 0.640 0.630 0.640 44,000 0.6377 0.00%
2019-03-26 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2019-03-25 0 0.640 0.630 0.640 0.630 0.640 1,466,000 923,980 0.6303 0.640 0.630 0.640 0.630 0.640 1,466,000 0.6303 1.59%
2019-03-22 0 0.630 0.630 0.640 0.620 0.630 1,626,000 1,022,380 0.6288 0.630 0.630 0.640 0.620 0.630 1,626,000 0.6288 0.00%
2019-03-21 0 0.630 0.620 0.630 0.630 0.640 314,000 198,120 0.6310 0.630 0.620 0.630 0.630 0.640 314,000 0.6310 0.00%
2019-03-20 0 0.630 0.620 0.630 0.630 0.640 856,000 539,620 0.6304 0.630 0.620 0.630 0.630 0.640 856,000 0.6304 -1.56%
2019-03-19 0 0.640 0.630 0.640 0.630 0.640 338,000 213,320 0.6311 0.640 0.630 0.640 0.630 0.640 338,000 0.6311 1.59%
2019-03-18 0 0.630 0.620 0.630 0.620 0.640 770,000 484,860 0.6297 0.630 0.620 0.630 0.620 0.640 770,000 0.6297 0.00%
2019-03-15 0 0.630 0.620 0.630 0.630 0.630 104,000 65,520 0.6300 0.630 0.620 0.630 0.630 0.630 104,000 0.6300 0.00%
2019-03-14 0 0.630 0.620 0.630 0.620 0.640 3,508,000 2,200,880 0.6274 0.630 0.620 0.630 0.620 0.640 3,508,000 0.6274 1.61%
2019-03-13 0 0.620 0.610 0.620 0.610 0.620 1,242,000 759,160 0.6112 0.620 0.610 0.620 0.610 0.620 1,242,000 0.6112 0.00%
2019-03-12 0 0.620 0.610 0.620 0.620 0.630 636,000 394,740 0.6207 0.620 0.610 0.620 0.620 0.630 636,000 0.6207 -1.59%
2019-03-11 0 0.630 0.620 0.630 0.620 0.630 800,000 497,540 0.6219 0.630 0.620 0.630 0.620 0.630 800,000 0.6219 0.00%
2019-03-08 0 0.630 0.620 0.630 0.610 0.630 2,608,000 1,611,420 0.6179 0.630 0.620 0.630 0.610 0.630 2,608,000 0.6179 1.61%
2019-03-07 0 0.620 0.610 0.620 0.620 0.620 112,000 69,440 0.6200 0.620 0.610 0.620 0.620 0.620 112,000 0.6200 0.00%
2019-03-06 0 0.620 0.610 0.620 0.620 0.630 376,000 233,240 0.6203 0.620 0.610 0.620 0.620 0.630 376,000 0.6203 0.00%
2019-03-05 0 0.620 0.610 0.620 0.610 0.630 2,774,000 1,716,040 0.6186 0.620 0.610 0.620 0.610 0.630 2,774,000 0.6186 0.00%
2019-03-04 0 0.620 0.610 0.620 0.610 0.630 2,398,000 1,488,040 0.6205 0.620 0.610 0.620 0.610 0.630 2,398,000 0.6205 0.00%
2019-03-01 0 0.620 0.610 0.620 0.610 0.630 2,686,000 1,652,060 0.6151 0.620 0.610 0.620 0.610 0.630 2,686,000 0.6151 -1.59%
2019-02-28 0 0.630 0.620 0.630 0.620 0.630 1,664,000 1,034,160 0.6215 0.630 0.620 0.630 0.620 0.630 1,664,000 0.6215 0.00%
2019-02-27 0 0.630 0.620 0.630 0.630 0.630 170,000 107,100 0.6300 0.630 0.620 0.630 0.630 0.630 170,000 0.6300 0.00%
2019-02-26 0 0.630 0.620 0.630 0.630 0.640 1,950,000 1,230,720 0.6311 0.630 0.620 0.630 0.630 0.640 1,950,000 0.6311 -1.56%
2019-02-25 0 0.640 0.630 0.640 0.620 0.640 4,066,000 2,539,160 0.6245 0.640 0.630 0.640 0.620 0.640 4,066,000 0.6245 0.00%
2019-02-22 0 0.640 0.630 0.640 0.630 0.650 986,000 626,740 0.6356 0.640 0.630 0.640 0.630 0.650 986,000 0.6356 -1.54%
2019-02-21 0 0.650 0.640 0.650 0.640 0.650 1,884,000 1,208,240 0.6413 0.650 0.640 0.650 0.640 0.650 1,884,000 0.6413 0.00%
2019-02-20 0 0.650 0.640 0.650 0.640 0.650 1,636,000 1,050,860 0.6423 0.650 0.640 0.650 0.640 0.650 1,636,000 0.6423 1.56%
2019-02-19 0 0.640 0.630 0.640 0.640 0.640 726,000 464,640 0.6400 0.640 0.630 0.640 0.640 0.640 726,000 0.6400 0.00%
2019-02-18 0 0.640 0.630 0.640 0.630 0.640 174,000 110,360 0.6343 0.640 0.630 0.640 0.630 0.640 174,000 0.6343 0.00%
2019-02-15 0 0.640 0.620 0.640 0.630 0.640 516,000 325,820 0.6314 0.640 0.620 0.640 0.630 0.640 516,000 0.6314 0.00%
2019-02-14 0 0.640 0.630 0.640 0.630 0.640 1,322,000 833,580 0.6305 0.640 0.630 0.640 0.630 0.640 1,322,000 0.6305 1.59%
2019-02-13 0 0.630 0.620 0.630 0.630 0.640 690,000 435,540 0.6312 0.630 0.620 0.630 0.630 0.640 690,000 0.6312 -1.56%
2019-02-12 0 0.640 0.630 0.640 0.630 0.640 1,676,000 1,056,240 0.6302 0.640 0.630 0.640 0.630 0.640 1,676,000 0.6302 0.00%
2019-02-11 0 0.640 0.630 0.640 0.630 0.640 2,918,000 1,849,240 0.6337 0.640 0.630 0.640 0.630 0.640 2,918,000 0.6337 -1.54%
2019-02-08 0 0.650 0.630 0.650 0.640 0.650 2,420,000 1,551,320 0.6410 0.650 0.630 0.650 0.640 0.650 2,420,000 0.6410 0.00%
2019-02-04 0 0.650 0.640 0.650 0.640 0.650 494,000 320,900 0.6496 0.650 0.640 0.650 0.640 0.650 494,000 0.6496 0.00%
2019-02-01 0 0.650 0.640 0.650 0.630 0.660 5,428,000 3,501,740 0.6451 0.650 0.640 0.650 0.630 0.660 5,428,000 0.6451 -1.52%
2019-01-31 0 0.660 0.650 0.660 0.650 0.660 9,584,000 6,311,980 0.6586 0.660 0.650 0.660 0.650 0.660 9,584,000 0.6586 0.00%
2019-01-30 0 0.660 0.650 0.660 0.660 0.660 1,112,000 733,920 0.6600 0.660 0.650 0.660 0.660 0.660 1,112,000 0.6600 0.00%
2019-01-29 0 0.660 0.650 0.660 0.660 0.670 6,506,000 4,294,220 0.6600 0.660 0.650 0.660 0.660 0.670 6,506,000 0.6600 -1.49%
2019-01-28 0 0.670 0.660 0.670 0.660 0.670 266,000 176,220 0.6625 0.670 0.660 0.670 0.660 0.670 266,000 0.6625 0.00%
2019-01-25 0 0.670 0.660 0.670 0.660 0.670 510,000 337,420 0.6616 0.670 0.660 0.670 0.660 0.670 510,000 0.6616 1.52%
2019-01-24 0 0.660 0.660 0.670 0.660 0.670 670,000 443,180 0.6615 0.660 0.660 0.670 0.660 0.670 670,000 0.6615 0.00%
2019-01-23 0 0.660 0.650 0.670 0.650 0.670 1,118,000 734,100 0.6566 0.660 0.650 0.670 0.650 0.670 1,118,000 0.6566 -2.94%
2019-01-22 0 0.680 0.670 0.680 0.670 0.680 386,000 259,080 0.6712 0.680 0.670 0.680 0.670 0.680 386,000 0.6712 1.49%
2019-01-21 0 0.670 0.660 0.670 0.660 0.680 3,094,000 2,048,980 0.6622 0.670 0.660 0.670 0.660 0.680 3,094,000 0.6622 -1.47%
2019-01-18 0 0.680 0.670 0.680 0.670 0.680 3,394,000 2,275,140 0.6703 0.680 0.670 0.680 0.670 0.680 3,394,000 0.6703 0.00%
2019-01-17 0 0.680 0.670 0.680 0.670 0.690 6,406,000 4,354,420 0.6797 0.680 0.670 0.680 0.670 0.690 6,406,000 0.6797 0.00%
2019-01-16 0 0.680 0.670 0.680 0.670 0.690 4,530,000 3,079,740 0.6799 0.680 0.670 0.680 0.670 0.690 4,530,000 0.6799 -1.45%
2019-01-15 0 0.690 0.680 0.690 0.650 0.690 11,954,000 8,005,480 0.6697 0.690 0.680 0.690 0.650 0.690 11,954,000 0.6697 6.15%
2019-01-14 0 0.650 0.640 0.650 0.630 0.650 1,100,000 712,500 0.6477 0.650 0.640 0.650 0.630 0.650 1,100,000 0.6477 1.56%
2019-01-11 0 0.640 0.630 0.640 0.630 0.650 644,000 412,220 0.6401 0.640 0.630 0.640 0.630 0.650 644,000 0.6401 -1.54%
2019-01-10 0 0.650 0.640 0.650 0.640 0.650 826,000 531,540 0.6435 0.650 0.640 0.650 0.640 0.650 826,000 0.6435 0.00%
2019-01-09 0 0.650 0.640 0.650 0.630 0.650 528,000 338,880 0.6418 0.650 0.640 0.650 0.630 0.650 528,000 0.6418 1.56%
2019-01-08 0 0.640 0.630 0.650 0.630 0.650 3,268,000 2,073,620 0.6345 0.640 0.630 0.650 0.630 0.650 3,268,000 0.6345 -1.54%
2019-01-07 0 0.650 0.640 0.650 0.640 0.650 2,700,000 1,738,200 0.6438 0.650 0.640 0.650 0.640 0.650 2,700,000 0.6438 0.00%
2019-01-04 0 0.650 0.640 0.650 0.630 0.650 2,060,000 1,324,240 0.6428 0.650 0.640 0.650 0.630 0.650 2,060,000 0.6428 0.00%
2019-01-03 0 0.650 0.640 0.650 0.640 0.660 4,918,040 3,197,087 0.6501 0.650 0.640 0.650 0.640 0.660 4,918,040 0.6501 1.56%
2019-01-02 0 0.640 0.640 0.650 0.620 0.650 6,220,000 3,949,140 0.6349 0.640 0.640 0.650 0.620 0.650 6,220,000 0.6349 6.67%
2018-12-31 0 0.600 0.590 0.600 0.580 0.600 1,302,000 767,840 0.5897 0.600 0.590 0.600 0.580 0.600 1,302,000 0.5897 5.26%
2018-12-28 0 0.570 0.560 0.570 0.550 0.570 1,250,000 700,240 0.5602 0.570 0.560 0.570 0.550 0.570 1,250,000 0.5602 1.79%
2018-12-27 0 0.560 0.550 0.560 0.550 0.580 2,740,000 1,529,280 0.5581 0.560 0.550 0.560 0.550 0.580 2,740,000 0.5581 -5.08%
2018-12-24 0 0.590 0.580 0.590 0.570 0.590 224,000 129,800 0.5795 0.590 0.580 0.590 0.570 0.590 224,000 0.5795 0.00%
2018-12-21 0 0.590 0.580 0.590 0.580 0.610 1,886,000 1,111,160 0.5892 0.590 0.580 0.590 0.580 0.610 1,886,000 0.5892 0.00%
2018-12-20 0 0.590 0.570 0.590 0.570 0.600 2,474,000 1,438,760 0.5816 0.590 0.570 0.590 0.570 0.600 2,474,000 0.5816 0.00%
2018-12-19 0 0.590 0.580 0.590 0.580 0.600 1,486,000 867,840 0.5840 0.590 0.580 0.590 0.580 0.600 1,486,000 0.5840 -1.67%
2018-12-18 0 0.600 0.590 0.600 0.600 0.610 1,272,000 764,900 0.6013 0.600 0.590 0.600 0.600 0.610 1,272,000 0.6013 -3.23%
2018-12-17 0 0.620 0.610 0.620 0.600 0.630 2,906,000 1,782,720 0.6135 0.620 0.610 0.620 0.600 0.630 2,906,000 0.6135 -4.62%
2018-12-14 0 0.650 0.640 0.650 0.520 0.650 11,914,000 7,059,780 0.5926 0.650 0.640 0.650 0.520 0.650 11,914,000 0.5926 20.37%
2018-12-13 0 0.540 0.530 0.540 0.530 0.550 854,000 453,880 0.5315 0.540 0.530 0.540 0.530 0.550 854,000 0.5315 -1.82%
2018-12-12 0 0.550 0.540 0.550 0.530 0.550 120,000 64,920 0.5410 0.550 0.540 0.550 0.530 0.550 120,000 0.5410 0.00%
2018-12-11 0 0.550 0.540 0.550 0.540 0.560 1,456,000 788,360 0.5415 0.550 0.540 0.550 0.540 0.560 1,456,000 0.5415 -1.79%
2018-12-10 0 0.560 0.540 0.560 0.560 0.560 148,000 81,880 0.5532 0.560 0.540 0.560 0.560 0.560 148,000 0.5532 0.00%
2018-12-07 0 0.560 0.550 0.560 0.560 0.570 268,000 150,320 0.5609 0.560 0.550 0.560 0.560 0.570 268,000 0.5609 -1.75%
2018-12-06 0 0.570 0.560 0.570 0.550 0.570 156,000 86,400 0.5538 0.570 0.560 0.570 0.550 0.570 156,000 0.5538 0.00%
2018-12-05 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2018-12-04 0 0.570 0.560 0.570 0.570 0.570 172,000 98,040 0.5700 0.570 0.560 0.570 0.570 0.570 172,000 0.5700 -1.72%
2018-12-03 0 0.580 0.570 0.580 0.560 0.580 1,050,000 595,600 0.5672 0.580 0.570 0.580 0.560 0.580 1,050,000 0.5672 3.57%
2018-11-30 0 0.560 0.560 0.570 0.560 0.590 1,648,000 945,600 0.5738 0.560 0.560 0.570 0.560 0.590 1,648,000 0.5738 0.00%
2018-11-29 0 0.560 0.560 0.570 0.550 0.570 906,000 506,860 0.5594 0.560 0.560 0.570 0.550 0.570 906,000 0.5594 0.00%
2018-11-28 0 0.560 0.560 0.570 0.550 0.560 602,000 336,120 0.5583 0.560 0.560 0.570 0.550 0.560 602,000 0.5583 0.00%
2018-11-27 0 0.560 0.550 0.570 0.560 0.560 118,000 66,080 0.5600 0.560 0.550 0.570 0.560 0.560 118,000 0.5600 0.00%
2018-11-26 0 0.560 0.550 0.560 0.560 0.560 158,000 88,480 0.5600 0.560 0.550 0.560 0.560 0.560 158,000 0.5600 -1.75%
2018-11-23 0 0.570 0.560 0.570 0.550 0.570 2,468,000 1,371,580 0.5557 0.570 0.560 0.570 0.550 0.570 2,468,000 0.5557 -3.39%
2018-11-22 0 0.590 0.580 0.590 0.580 0.590 48,000 27,920 0.5817 0.590 0.580 0.590 0.580 0.590 48,000 0.5817 0.00%
2018-11-21 0 0.590 0.580 0.590 0.570 0.590 1,154,000 661,400 0.5731 0.590 0.580 0.590 0.570 0.590 1,154,000 0.5731 0.00%
2018-11-20 0 0.590 0.590 0.600 0.580 0.600 188,000 110,100 0.5856 0.590 0.590 0.600 0.580 0.600 188,000 0.5856 0.00%
2018-11-19 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2018-11-16 0 0.590 0.580 0.600 0.590 0.590 166,000 97,940 0.5900 0.590 0.580 0.600 0.590 0.590 166,000 0.5900 0.00%
2018-11-15 0 0.590 0.590 0.600 0.590 0.600 424,000 250,240 0.5902 0.590 0.590 0.600 0.590 0.600 424,000 0.5902 -1.67%
2018-11-14 0 0.600 0.590 0.600 0.590 0.600 318,000 188,620 0.5931 0.600 0.590 0.600 0.590 0.600 318,000 0.5931 1.69%
2018-11-13 0 0.590 0.590 0.600 0.590 0.590 266,000 156,940 0.5900 0.590 0.590 0.600 0.590 0.590 266,000 0.5900 0.00%
2018-11-12 0 0.590 0.590 0.600 0.590 0.590 590,000 348,100 0.5900 0.590 0.590 0.600 0.590 0.590 590,000 0.5900 0.00%
2018-11-09 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2018-11-08 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.590 0.590 0.600 0.590 0.590 12,000 0.5900 0.00%
2018-11-07 0 0.590 0.590 0.600 0.590 0.590 580,000 342,200 0.5900 0.590 0.590 0.600 0.590 0.590 580,000 0.5900 -1.67%
2018-11-06 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.600 0.590 0.600 0.600 0.600 44,000 0.6000 0.00%
2018-11-05 0 0.600 0.590 0.600 0.590 0.600 256,000 152,600 0.5961 0.600 0.590 0.600 0.590 0.600 256,000 0.5961 1.69%
2018-11-02 0 0.590 0.580 0.590 0.590 0.610 1,406,000 829,680 0.5901 0.590 0.580 0.590 0.590 0.610 1,406,000 0.5901 -1.67%
2018-11-01 0 0.600 0.590 0.600 0.590 0.620 1,546,000 927,480 0.5999 0.600 0.590 0.600 0.590 0.620 1,546,000 0.5999 -1.64%
2018-10-31 0 0.610 0.600 0.610 0.590 0.610 3,526,000 2,116,060 0.6001 0.610 0.600 0.610 0.590 0.610 3,526,000 0.6001 -1.61%
2018-10-30 0 0.620 0.610 0.620 0.610 0.630 1,774,000 1,091,700 0.6154 0.620 0.610 0.620 0.610 0.630 1,774,000 0.6154 0.00%
2018-10-29 0 0.620 0.620 0.630 0.620 0.620 164,000 101,680 0.6200 0.620 0.620 0.630 0.620 0.620 164,000 0.6200 1.64%
2018-10-26 0 0.610 0.610 0.620 0.610 0.620 264,000 161,080 0.6102 0.610 0.610 0.620 0.610 0.620 264,000 0.6102 0.00%
2018-10-25 0 0.610 0.600 0.610 0.600 0.620 2,008,000 1,210,440 0.6028 0.610 0.600 0.610 0.600 0.620 2,008,000 0.6028 -1.61%
2018-10-24 0 0.620 0.610 0.620 0.610 0.630 938,000 581,380 0.6198 0.620 0.610 0.620 0.610 0.630 938,000 0.6198 -1.59%
2018-10-23 0 0.630 0.620 0.630 0.620 0.630 978,000 606,420 0.6201 0.630 0.620 0.630 0.620 0.630 978,000 0.6201 0.00%
2018-10-22 0 0.630 0.610 0.630 0.620 0.640 878,000 546,880 0.6229 0.630 0.610 0.630 0.620 0.640 878,000 0.6229 0.00%
2018-10-19 0 0.630 0.620 0.630 0.620 0.630 1,476,000 918,120 0.6220 0.630 0.620 0.630 0.620 0.630 1,476,000 0.6220 0.00%
2018-10-18 0 0.630 0.620 0.630 0.630 0.650 1,658,000 1,055,740 0.6368 0.630 0.620 0.630 0.630 0.650 1,658,000 0.6368 -1.56%
2018-10-16 0 0.640 0.640 0.660 0.620 0.660 2,868,000 1,837,600 0.6407 0.640 0.640 0.660 0.620 0.660 2,868,000 0.6407 3.23%
2018-10-15 0 0.620 0.610 0.630 0.610 0.620 1,796,000 1,113,120 0.6198 0.620 0.610 0.630 0.610 0.620 1,796,000 0.6198 1.64%
2018-10-12 0 0.610 0.610 0.620 0.580 0.630 4,398,000 2,693,000 0.6123 0.610 0.610 0.620 0.580 0.630 4,398,000 0.6123 5.17%
2018-10-11 0 0.580 0.570 0.580 0.520 0.580 3,592,000 1,964,560 0.5469 0.580 0.570 0.580 0.520 0.580 3,592,000 0.5469 3.57%
2018-10-10 0 0.560 0.550 0.560 0.550 0.560 792,000 439,480 0.5549 0.560 0.550 0.560 0.550 0.560 792,000 0.5549 0.00%
2018-10-09 0 0.560 0.550 0.580 0.560 0.570 550,000 311,500 0.5664 0.560 0.550 0.580 0.560 0.570 550,000 0.5664 -1.75%
2018-10-08 0 0.570 0.560 0.580 0.560 0.570 500,000 284,780 0.5696 0.570 0.560 0.580 0.560 0.570 500,000 0.5696 1.79%
2018-10-05 0 0.560 0.550 0.560 0.550 0.570 1,162,000 645,940 0.5559 0.560 0.550 0.560 0.550 0.570 1,162,000 0.5559 -3.45%
2018-10-04 0 0.580 0.560 0.580 0.550 0.600 1,328,000 758,840 0.5714 0.580 0.560 0.580 0.550 0.600 1,328,000 0.5714 -3.33%
2018-10-03 0 0.600 0.570 0.600 0.600 0.600 118,000 70,800 0.6000 0.600 0.570 0.600 0.600 0.600 118,000 0.6000 1.69%
2018-10-02 0 0.590 0.560 0.590 0.590 0.600 340,000 202,080 0.5944 0.590 0.560 0.590 0.590 0.600 340,000 0.5944 0.00%
2018-09-28 0 0.590 0.560 0.590 0.580 0.590 154,000 89,360 0.5803 0.590 0.560 0.590 0.580 0.590 154,000 0.5803 1.72%
2018-09-27 0 0.580 0.560 0.580 0.550 0.580 824,000 458,520 0.5565 0.580 0.560 0.580 0.550 0.580 824,000 0.5565 0.00%
2018-09-26 0 0.580 0.570 0.590 0.570 0.580 300,000 172,000 0.5733 0.580 0.570 0.590 0.570 0.580 300,000 0.5733 0.00%
2018-09-24 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2018-09-21 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2018-09-20 0 0.580 0.570 0.590 0.570 0.580 146,000 84,140 0.5763 0.580 0.570 0.590 0.570 0.580 146,000 0.5763 0.00%
2018-09-19 0 0.580 0.560 0.580 0.550 0.580 762,000 424,940 0.5577 0.580 0.560 0.580 0.550 0.580 762,000 0.5577 0.00%
2018-09-18 0 0.580 0.570 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.570 0.590 0.580 0.580 20,000 0.5800 0.00%
2018-09-17 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2018-09-14 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2018-09-13 0 0.580 0.560 0.590 0.580 0.580 30,000 17,400 0.5800 0.580 0.560 0.590 0.580 0.580 30,000 0.5800 1.75%
2018-09-12 0 0.570 0.560 0.580 0.570 0.580 262,000 151,260 0.5773 0.570 0.560 0.580 0.570 0.580 262,000 0.5773 -3.39%
2018-09-11 0 0.590 0.570 0.590 0.590 0.600 90,000 53,200 0.5911 0.590 0.570 0.590 0.590 0.600 90,000 0.5911 1.72%
2018-09-10 0 0.580 0.570 0.590 0.570 0.580 456,000 263,700 0.5783 0.580 0.570 0.590 0.570 0.580 456,000 0.5783 0.00%
2018-09-07 0 0.580 0.550 0.580 0.560 0.580 82,000 46,480 0.5668 0.580 0.550 0.580 0.560 0.580 82,000 0.5668 1.75%
2018-09-06 0 0.570 0.560 0.570 0.550 0.570 452,000 253,600 0.5611 0.570 0.560 0.570 0.550 0.570 452,000 0.5611 -1.72%
2018-09-05 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.580 0.580 0.590 0.580 0.580 200,000 0.5800 -1.69%
2018-09-04 0 0.590 0.580 0.600 0.580 0.590 354,000 208,000 0.5876 0.590 0.580 0.600 0.580 0.590 354,000 0.5876 1.72%
2018-09-03 0 0.580 0.570 0.580 0.570 0.580 122,000 69,660 0.5710 0.580 0.570 0.580 0.570 0.580 122,000 0.5710 1.75%
2018-08-31 0 0.570 0.560 0.570 0.530 0.580 646,000 351,060 0.5434 0.570 0.560 0.570 0.530 0.580 646,000 0.5434 -1.72%
2018-08-30 0 0.580 0.580 0.590 0.570 0.580 210,000 121,780 0.5799 0.580 0.580 0.590 0.570 0.580 210,000 0.5799 -1.69%
2018-08-29 0 0.590 0.580 0.590 0.590 0.600 134,000 80,060 0.5975 0.590 0.580 0.590 0.590 0.600 134,000 0.5975 -3.28%
2018-08-28 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2018-08-27 0 0.610 0.580 0.610 0.580 0.610 946,000 554,820 0.5865 0.610 0.580 0.610 0.580 0.610 946,000 0.5865 1.67%
2018-08-24 0 0.600 0.590 0.600 0.600 0.600 172,000 103,200 0.6000 0.600 0.590 0.600 0.600 0.600 172,000 0.6000 -1.64%
2018-08-23 0 0.610 0.600 0.610 0.590 0.610 160,000 95,800 0.5988 0.610 0.600 0.610 0.590 0.610 160,000 0.5988 0.00%
2018-08-22 0 0.610 0.600 0.610 0.600 0.620 358,000 214,900 0.6003 0.610 0.600 0.610 0.600 0.620 358,000 0.6003 0.00%
2018-08-21 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2018-08-20 0 0.610 0.610 0.620 0.600 0.640 1,676,000 1,032,740 0.6162 0.610 0.610 0.620 0.600 0.640 1,676,000 0.6162 1.67%
2018-08-17 0 0.600 0.600 0.610 0.600 0.620 654,000 398,340 0.6091 0.600 0.600 0.610 0.600 0.620 654,000 0.6091 3.45%
2018-08-16 0 0.580 0.560 0.580 0.570 0.580 82,000 46,760 0.5702 0.580 0.560 0.580 0.570 0.580 82,000 0.5702 0.00%
2018-08-15 0 0.580 0.560 0.580 0.560 0.580 284,000 161,460 0.5685 0.580 0.560 0.580 0.560 0.580 284,000 0.5685 0.00%
2018-08-14 0 0.580 0.570 0.580 0.580 0.590 632,000 366,600 0.5801 0.580 0.570 0.580 0.580 0.590 632,000 0.5801 -3.33%
2018-08-13 0 0.600 0.590 0.600 0.580 0.610 1,242,000 732,240 0.5896 0.600 0.590 0.600 0.580 0.610 1,242,000 0.5896 -3.23%
2018-08-10 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2018-08-09 0 0.620 0.610 0.620 0.600 0.620 104,000 62,480 0.6008 0.620 0.610 0.620 0.600 0.620 104,000 0.6008 1.64%
2018-08-08 0 0.610 0.610 0.620 0.600 0.620 722,000 435,140 0.6027 0.610 0.610 0.620 0.600 0.620 722,000 0.6027 1.67%
2018-08-07 0 0.600 0.590 0.600 0.600 0.610 398,000 238,980 0.6005 0.600 0.590 0.600 0.600 0.610 398,000 0.6005 -1.64%
2018-08-06 0 0.610 0.600 0.620 0.590 0.620 1,064,000 651,700 0.6125 0.610 0.600 0.620 0.590 0.620 1,064,000 0.6125 0.00%
2018-08-03 0 0.610 0.600 0.610 0.600 0.610 418,000 252,580 0.6043 0.610 0.600 0.610 0.600 0.610 418,000 0.6043 1.67%
2018-08-02 0 0.600 0.590 0.600 0.580 0.610 1,098,000 654,980 0.5965 0.600 0.590 0.600 0.580 0.610 1,098,000 0.5965 -3.23%
2018-08-01 0 0.620 0.610 0.620 0.590 0.650 3,582,000 2,245,320 0.6268 0.620 0.610 0.620 0.590 0.650 3,582,000 0.6268 10.71%
2018-07-31 0 0.560 0.550 0.590 0.530 0.590 802,000 448,460 0.5592 0.560 0.550 0.590 0.530 0.590 802,000 0.5592 5.66%
2018-07-30 0 0.530 0.520 0.530 0.530 0.540 234,000 124,140 0.5305 0.530 0.520 0.530 0.530 0.540 234,000 0.5305 -1.85%
2018-07-27 0 0.540 0.520 0.540 0.510 0.540 706,000 366,540 0.5192 0.540 0.520 0.540 0.510 0.540 706,000 0.5192 0.00%
2018-07-26 0 0.540 0.520 0.540 0.510 0.540 784,100 416,037 0.5306 0.540 0.520 0.540 0.510 0.540 784,100 0.5306 5.88%
2018-07-25 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2018-07-24 0 0.510 0.495 0.510 0.500 0.510 110,000 56,000 0.5091 0.510 0.495 0.510 0.500 0.510 110,000 0.5091 0.00%
2018-07-23 0 0.510 0.485 0.540 - - 0 0 - 0.510 0.485 0.540 - - 0 - 0.00%
2018-07-20 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2018-07-19 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2018-07-18 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 0.490 0.510 0.510 0.510 100,000 0.5100 0.00%
2018-07-17 0 0.510 0.480 0.510 0.510 0.510 660,000 336,600 0.5100 0.510 0.480 0.510 0.510 0.510 660,000 0.5100 0.00%
2018-07-16 0 0.510 0.485 0.510 0.510 0.510 30,000 15,300 0.5100 0.510 0.485 0.510 0.510 0.510 30,000 0.5100 0.00%
2018-07-13 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.510 0.500 0.510 0.510 0.510 4,000 0.5100 0.00%
2018-07-12 0 0.510 0.490 0.510 0.510 0.510 110,000 55,800 0.5073 0.510 0.490 0.510 0.510 0.510 110,000 0.5073 0.00%
2018-07-11 0 0.510 0.500 0.510 0.500 0.510 1,458,000 738,020 0.5062 0.510 0.500 0.510 0.500 0.510 1,458,000 0.5062 -3.77%
2018-07-10 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2018-07-09 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2018-07-06 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2018-07-05 0 0.540 0.530 0.560 0.530 0.540 300,000 160,020 0.5334 0.540 0.530 0.560 0.530 0.540 300,000 0.5334 0.00%
2018-07-04 0 0.540 0.520 0.540 0.530 0.540 510,000 274,400 0.5380 0.540 0.520 0.540 0.530 0.540 510,000 0.5380 0.00%
2018-07-03 0 0.540 0.540 0.560 0.530 0.540 310,000 167,180 0.5393 0.540 0.540 0.560 0.530 0.540 310,000 0.5393 3.85%
2018-06-29 0 0.520 0.520 0.530 0.510 0.530 1,024,000 525,080 0.5128 0.520 0.520 0.530 0.510 0.530 1,024,000 0.5128 0.00%
2018-06-28 0 0.520 0.500 0.530 0.500 0.560 5,184,000 2,784,240 0.5371 0.520 0.500 0.530 0.500 0.560 5,184,000 0.5371 -5.45%
2018-06-27 0 0.550 0.550 0.570 0.550 0.560 740,000 412,000 0.5568 0.550 0.550 0.570 0.550 0.560 740,000 0.5568 -1.79%
2018-06-26 0 0.560 0.550 0.560 0.550 0.560 598,000 328,940 0.5501 0.560 0.550 0.560 0.550 0.560 598,000 0.5501 0.00%
2018-06-25 0 0.560 0.540 0.560 0.540 0.560 224,000 122,040 0.5448 0.560 0.540 0.560 0.540 0.560 224,000 0.5448 1.82%
2018-06-22 0 0.550 0.540 0.560 0.540 0.550 418,000 229,720 0.5496 0.550 0.540 0.560 0.540 0.550 418,000 0.5496 0.00%
2018-06-21 0 0.550 0.550 0.560 0.540 0.550 784,000 429,200 0.5474 0.550 0.550 0.560 0.540 0.550 784,000 0.5474 0.00%
2018-06-20 0 0.550 0.540 0.550 0.540 0.550 256,000 140,280 0.5480 0.550 0.540 0.550 0.540 0.550 256,000 0.5480 1.85%
2018-06-19 0 0.540 0.540 0.550 0.530 0.560 1,282,000 696,360 0.5432 0.540 0.540 0.550 0.530 0.560 1,282,000 0.5432 -1.82%
2018-06-15 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2018-06-14 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2018-06-13 0 0.550 0.540 0.550 0.540 0.560 596,000 327,420 0.5494 0.550 0.540 0.550 0.540 0.560 596,000 0.5494 -1.79%
2018-06-12 0 0.560 0.540 0.560 0.540 0.560 10,000 5,440 0.5440 0.560 0.540 0.560 0.540 0.560 10,000 0.5440 0.00%
2018-06-11 0 0.560 0.540 0.560 0.550 0.560 504,000 277,460 0.5505 0.560 0.540 0.560 0.550 0.560 504,000 0.5505 -1.75%
2018-06-08 0 0.570 0.550 0.570 0.550 0.570 102,000 57,120 0.5600 0.570 0.550 0.570 0.550 0.570 102,000 0.5600 1.79%
2018-06-07 0 0.560 0.550 0.560 0.550 0.560 158,000 87,940 0.5566 0.560 0.550 0.560 0.550 0.560 158,000 0.5566 0.00%
2018-06-06 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2018-06-05 0 0.560 0.550 0.560 0.540 0.560 684,000 374,220 0.5471 0.560 0.550 0.560 0.540 0.560 684,000 0.5471 -1.75%
2018-06-04 0 0.570 0.550 0.570 0.560 0.570 102,000 57,140 0.5602 0.570 0.550 0.570 0.560 0.570 102,000 0.5602 1.79%
2018-06-01 0 0.560 0.560 0.570 0.550 0.570 1,018,000 571,240 0.5611 0.560 0.560 0.570 0.550 0.570 1,018,000 0.5611 -3.45%
2018-05-31 0 0.580 0.570 0.590 0.570 0.590 1,600,000 930,500 0.5816 0.580 0.570 0.590 0.570 0.590 1,600,000 0.5816 0.00%
2018-05-30 0 0.580 0.560 0.580 0.570 0.580 200,000 115,880 0.5794 0.580 0.560 0.580 0.570 0.580 200,000 0.5794 3.57%
2018-05-29 0 0.560 0.550 0.560 0.540 0.590 846,000 489,240 0.5783 0.560 0.550 0.560 0.540 0.590 846,000 0.5783 -1.75%
2018-05-28 0 0.570 0.570 0.580 0.570 0.590 248,000 143,620 0.5791 0.570 0.570 0.580 0.570 0.590 248,000 0.5791 -3.39%
2018-05-25 0 0.590 0.570 0.590 0.570 0.590 22,000 12,580 0.5718 0.590 0.570 0.590 0.570 0.590 22,000 0.5718 1.72%
2018-05-24 0 0.580 0.570 0.590 0.560 0.590 182,000 103,600 0.5692 0.580 0.570 0.590 0.560 0.590 182,000 0.5692 -1.69%
2018-05-23 0 0.590 0.580 0.590 0.580 0.590 308,000 180,600 0.5864 0.590 0.580 0.590 0.580 0.590 308,000 0.5864 1.72%
2018-05-21 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.590 0.580 0.580 2,000 0.5800 -1.69%
2018-05-18 0 0.590 0.590 0.600 0.580 0.580 526,000 305,080 0.5800 0.590 0.590 0.600 0.580 0.580 526,000 0.5800 0.00%
2018-05-17 0 0.590 0.580 0.590 0.590 0.590 304,000 179,360 0.5900 0.590 0.580 0.590 0.590 0.590 304,000 0.5900 0.00%
2018-05-16 0 0.590 0.580 0.590 0.590 0.590 104,000 61,360 0.5900 0.590 0.580 0.590 0.590 0.590 104,000 0.5900 0.00%
2018-05-15 0 0.590 0.580 0.590 0.570 0.590 1,474,000 855,040 0.5801 0.590 0.580 0.590 0.570 0.590 1,474,000 0.5801 0.00%
2018-05-14 0 0.590 0.580 0.590 0.560 0.590 1,562,000 899,960 0.5762 0.590 0.580 0.590 0.560 0.590 1,562,000 0.5762 5.36%
2018-05-11 0 0.560 0.560 0.570 0.550 0.560 586,000 327,500 0.5589 0.560 0.560 0.570 0.550 0.560 586,000 0.5589 1.82%
2018-05-10 0 0.550 0.550 0.560 0.550 0.560 2,648,000 1,461,000 0.5517 0.550 0.550 0.560 0.550 0.560 2,648,000 0.5517 -1.79%
2018-05-09 0 0.560 0.550 0.570 0.560 0.590 1,658,000 946,820 0.5711 0.560 0.550 0.570 0.560 0.590 1,658,000 0.5711 -6.67%
2018-05-08 0 0.600 0.590 0.600 0.600 0.600 274,000 164,400 0.6000 0.600 0.590 0.600 0.600 0.600 274,000 0.6000 -3.23%
2018-05-07 0 0.620 0.600 0.620 0.600 0.620 18,000 10,840 0.6022 0.620 0.600 0.620 0.600 0.620 18,000 0.6022 0.00%
2018-05-04 0 0.620 0.600 0.620 0.600 0.620 152,000 91,240 0.6003 0.620 0.600 0.620 0.600 0.620 152,000 0.6003 1.64%
2018-05-03 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - -1.61%
2018-05-02 0 0.620 0.600 0.620 0.600 0.620 538,000 327,700 0.6091 0.620 0.600 0.620 0.600 0.620 538,000 0.6091 0.00%
2018-04-30 0 0.620 0.620 0.630 0.620 0.620 250,000 155,000 0.6200 0.620 0.620 0.630 0.620 0.620 250,000 0.6200 0.00%
2018-04-27 0 0.620 0.610 0.620 0.610 0.620 358,000 221,940 0.6199 0.620 0.610 0.620 0.610 0.620 358,000 0.6199 0.00%
2018-04-26 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -1.59%
2018-04-25 0 0.630 0.620 0.630 0.620 0.630 72,000 44,660 0.6203 0.630 0.620 0.630 0.620 0.630 72,000 0.6203 0.00%
2018-04-24 0 0.630 0.610 0.630 0.610 0.630 422,000 264,660 0.6272 0.630 0.610 0.630 0.610 0.630 422,000 0.6272 1.61%
2018-04-23 0 0.620 0.610 0.630 0.620 0.630 362,000 225,860 0.6239 0.620 0.610 0.630 0.620 0.630 362,000 0.6239 -1.59%
2018-04-20 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2018-04-19 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.630 0.630 0.630 10,000 0.6300 3.28%
2018-04-18 0 0.610 0.610 0.620 0.610 0.620 1,682,000 1,033,880 0.6147 0.610 0.610 0.620 0.610 0.620 1,682,000 0.6147 -3.17%
2018-04-17 0 0.630 0.620 0.630 0.620 0.640 460,000 289,760 0.6299 0.630 0.620 0.630 0.620 0.640 460,000 0.6299 1.61%
2018-04-16 0 0.620 0.620 0.640 0.620 0.640 260,000 163,260 0.6279 0.620 0.620 0.640 0.620 0.640 260,000 0.6279 -1.59%
2018-04-13 0 0.630 0.630 0.640 0.630 0.630 140,000 88,200 0.6300 0.630 0.630 0.640 0.630 0.630 140,000 0.6300 -1.56%
2018-04-12 0 0.640 0.640 0.650 0.630 0.640 226,000 144,600 0.6398 0.640 0.640 0.650 0.630 0.640 226,000 0.6398 0.00%
2018-04-11 0 0.640 0.630 0.640 0.630 0.640 392,000 249,760 0.6371 0.640 0.630 0.640 0.630 0.640 392,000 0.6371 1.59%
2018-04-10 0 0.630 0.630 0.640 0.630 0.630 474,000 298,620 0.6300 0.630 0.630 0.640 0.630 0.630 474,000 0.6300 0.00%
2018-04-09 0 0.630 0.630 0.640 0.630 0.640 314,000 198,320 0.6316 0.630 0.630 0.640 0.630 0.640 314,000 0.6316 -1.56%
2018-04-06 0 0.640 0.630 0.640 0.630 0.640 1,964,000 1,238,760 0.6307 0.640 0.630 0.640 0.630 0.640 1,964,000 0.6307 0.00%
2018-04-04 0 0.640 0.630 0.640 0.630 0.640 750,000 472,920 0.6306 0.640 0.630 0.640 0.630 0.640 750,000 0.6306 0.00%
2018-04-03 0 0.640 0.630 0.640 0.630 0.640 294,000 188,000 0.6395 0.640 0.630 0.640 0.630 0.640 294,000 0.6395 0.00%
2018-03-29 0 0.640 0.640 0.650 0.640 0.650 198,000 127,860 0.6458 0.640 0.640 0.650 0.640 0.650 198,000 0.6458 -1.54%
2018-03-28 0 0.650 0.640 0.650 0.640 0.650 600,000 384,140 0.6402 0.650 0.640 0.650 0.640 0.650 600,000 0.6402 1.56%
2018-03-27 0 0.640 0.640 0.650 0.640 0.650 1,344,000 871,200 0.6482 0.640 0.640 0.650 0.640 0.650 1,344,000 0.6482 -1.54%
2018-03-26 0 0.650 0.650 0.660 0.650 0.660 1,218,000 792,900 0.6510 0.650 0.650 0.660 0.650 0.660 1,218,000 0.6510 1.56%
2018-03-23 0 0.640 0.640 0.650 0.630 0.660 9,714,000 6,250,060 0.6434 0.640 0.640 0.650 0.630 0.660 9,714,000 0.6434 -3.03%
2018-03-22 0 0.660 0.650 0.660 0.650 0.700 26,146,000 17,586,420 0.6726 0.660 0.650 0.660 0.650 0.700 26,146,000 0.6726 1.54%
2018-03-21 0 0.650 0.650 0.660 0.650 0.660 826,000 537,220 0.6504 0.650 0.650 0.660 0.650 0.660 826,000 0.6504 -1.52%
2018-03-20 0 0.660 0.650 0.660 0.650 0.660 74,000 48,340 0.6532 0.660 0.650 0.660 0.650 0.660 74,000 0.6532 0.00%
2018-03-19 0 0.660 0.650 0.660 0.650 0.670 1,186,000 783,260 0.6604 0.660 0.650 0.660 0.650 0.670 1,186,000 0.6604 -1.49%
2018-03-16 0 0.670 0.660 0.670 0.660 0.670 1,188,000 784,920 0.6607 0.670 0.660 0.670 0.660 0.670 1,188,000 0.6607 1.52%
2018-03-15 0 0.660 0.660 0.670 0.660 0.670 1,098,000 732,320 0.6670 0.660 0.660 0.670 0.660 0.670 1,098,000 0.6670 0.00%
2018-03-14 0 0.660 0.660 0.670 0.650 0.660 1,104,000 728,140 0.6595 0.660 0.660 0.670 0.650 0.660 1,104,000 0.6595 1.54%
2018-03-13 0 0.650 0.650 0.660 0.650 0.660 7,954,000 5,206,400 0.6546 0.650 0.650 0.660 0.650 0.660 7,954,000 0.6546 0.00%
2018-03-12 0 0.650 0.640 0.650 0.640 0.660 2,428,000 1,577,220 0.6496 0.650 0.640 0.650 0.640 0.660 2,428,000 0.6496 0.00%
2018-03-09 0 0.650 0.650 0.660 0.650 0.660 3,422,000 2,233,440 0.6527 0.650 0.650 0.660 0.650 0.660 3,422,000 0.6527 0.00%
2018-03-08 0 0.650 0.650 0.660 0.650 0.660 1,506,000 987,540 0.6557 0.650 0.650 0.660 0.650 0.660 1,506,000 0.6557 -1.52%
2018-03-07 0 0.660 0.650 0.660 0.650 0.660 396,000 258,500 0.6528 0.660 0.650 0.660 0.650 0.660 396,000 0.6528 1.54%
2018-03-06 0 0.650 0.650 0.660 0.650 0.660 4,410,000 2,870,080 0.6508 0.650 0.650 0.660 0.650 0.660 4,410,000 0.6508 -1.52%
2018-03-05 0 0.660 0.650 0.660 0.650 0.660 846,000 556,040 0.6573 0.660 0.650 0.660 0.650 0.660 846,000 0.6573 0.00%
2018-03-02 0 0.660 0.650 0.660 0.660 0.670 1,310,000 864,900 0.6602 0.660 0.650 0.660 0.660 0.670 1,310,000 0.6602 -1.49%
2018-03-01 0 0.670 0.660 0.670 0.660 0.670 3,722,000 2,463,020 0.6617 0.670 0.660 0.670 0.660 0.670 3,722,000 0.6617 0.00%
2018-02-28 0 0.670 0.660 0.670 0.660 0.670 7,370,000 4,885,600 0.6629 0.670 0.660 0.670 0.660 0.670 7,370,000 0.6629 1.52%
2018-02-27 0 0.660 0.650 0.660 0.660 0.680 10,090,000 6,705,940 0.6646 0.660 0.650 0.660 0.660 0.680 10,090,000 0.6646 0.00%
2018-02-26 0 0.660 0.660 0.670 0.660 0.710 36,958,000 25,102,760 0.6792 0.660 0.660 0.670 0.660 0.710 36,958,000 0.6792 11.86%
2018-02-23 0 0.590 0.570 0.590 0.580 0.590 1,174,000 685,860 0.5842 0.590 0.570 0.590 0.580 0.590 1,174,000 0.5842 1.72%
2018-02-22 0 0.580 0.570 0.580 0.560 0.580 584,000 332,580 0.5695 0.580 0.570 0.580 0.560 0.580 584,000 0.5695 0.00%
2018-02-21 0 0.580 0.560 0.580 0.570 0.590 1,862,000 1,078,560 0.5792 0.580 0.560 0.580 0.570 0.590 1,862,000 0.5792 0.00%
2018-02-20 0 0.580 0.570 0.580 0.550 0.580 1,242,000 710,840 0.5723 0.580 0.570 0.580 0.550 0.580 1,242,000 0.5723 1.75%
2018-02-15 0 0.570 0.570 0.580 0.570 0.570 556,000 316,920 0.5700 0.570 0.570 0.580 0.570 0.570 556,000 0.5700 0.00%
2018-02-14 0 0.570 0.560 0.570 0.550 0.570 546,000 304,780 0.5582 0.570 0.560 0.570 0.550 0.570 546,000 0.5582 0.00%
2018-02-13 0 0.570 0.550 0.570 0.560 0.570 788,000 447,620 0.5680 0.570 0.550 0.570 0.560 0.570 788,000 0.5680 1.79%
2018-02-12 0 0.560 0.550 0.560 0.550 0.580 1,350,000 771,340 0.5714 0.560 0.550 0.560 0.550 0.580 1,350,000 0.5714 1.82%
2018-02-09 0 0.550 0.520 0.550 0.510 0.570 440,000 228,720 0.5198 0.550 0.520 0.550 0.510 0.570 440,000 0.5198 -3.51%
2018-02-08 0 0.570 0.550 0.570 0.550 0.580 94,000 52,560 0.5591 0.570 0.550 0.570 0.550 0.580 94,000 0.5591 -1.72%
2018-02-07 0 0.580 0.550 0.580 0.530 0.590 316,000 181,060 0.5730 0.580 0.550 0.580 0.530 0.590 316,000 0.5730 7.41%
2018-02-06 0 0.540 0.500 0.520 0.490 0.560 2,132,000 1,082,300 0.5076 0.540 0.500 0.520 0.490 0.560 2,132,000 0.5076 -3.57%
2018-02-05 0 0.560 0.560 0.580 0.560 0.570 100,000 56,800 0.5680 0.560 0.560 0.580 0.560 0.570 100,000 0.5680 0.00%
2018-02-02 0 0.560 0.560 0.570 0.560 0.630 3,502,000 2,080,200 0.5940 0.560 0.560 0.570 0.560 0.630 3,502,000 0.5940 -3.45%
2018-02-01 0 0.580 0.570 0.580 0.560 0.590 378,000 213,720 0.5654 0.580 0.570 0.580 0.560 0.590 378,000 0.5654 3.57%
2018-01-31 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - -1.75%
2018-01-30 0 0.570 0.540 0.570 0.570 0.570 20,000 11,400 0.5700 0.570 0.540 0.570 0.570 0.570 20,000 0.5700 1.79%
2018-01-29 0 0.560 0.530 0.570 0.550 0.560 718,000 395,260 0.5505 0.560 0.530 0.570 0.550 0.560 718,000 0.5505 1.82%
2018-01-26 0 0.550 0.520 0.550 0.520 0.550 692,000 365,920 0.5288 0.550 0.520 0.550 0.520 0.550 692,000 0.5288 5.77%
2018-01-25 0 0.520 0.500 0.520 0.490 0.530 2,690,000 1,359,750 0.5055 0.520 0.500 0.520 0.490 0.530 2,690,000 0.5055 6.12%
2018-01-24 0 0.490 0.480 0.490 0.485 0.495 430,000 209,100 0.4863 0.490 0.480 0.490 0.485 0.495 430,000 0.4863 -3.92%
2018-01-23 0 0.510 0.495 0.510 0.500 0.510 522,000 261,540 0.5010 0.510 0.495 0.510 0.500 0.510 522,000 0.5010 -1.92%
2018-01-22 0 0.520 0.500 0.530 0.520 0.520 340,000 176,800 0.5200 0.520 0.500 0.530 0.520 0.520 340,000 0.5200 0.00%
2018-01-19 0 0.520 0.510 0.530 0.520 0.520 296,000 153,920 0.5200 0.520 0.510 0.530 0.520 0.520 296,000 0.5200 0.00%
2018-01-18 0 0.520 0.495 0.520 0.485 0.520 1,012,000 519,390 0.5132 0.520 0.495 0.520 0.485 0.520 1,012,000 0.5132 1.96%
2018-01-17 0 0.510 0.480 0.510 0.500 0.510 380,000 192,280 0.5060 0.510 0.480 0.510 0.500 0.510 380,000 0.5060 2.00%
2018-01-16 0 0.500 0.480 0.500 0.485 0.500 108,000 52,440 0.4856 0.500 0.480 0.500 0.485 0.500 108,000 0.4856 1.01%
2018-01-15 0 0.495 0.485 0.500 0.490 0.495 84,000 41,220 0.4907 0.495 0.485 0.500 0.490 0.495 84,000 0.4907 0.00%
2018-01-12 0 0.495 0.495 0.500 0.490 0.510 690,000 347,590 0.5038 0.495 0.495 0.500 0.490 0.510 690,000 0.5038 -1.00%
2018-01-11 0 0.500 0.490 0.500 0.490 0.500 66,000 32,610 0.4941 0.500 0.490 0.500 0.490 0.500 66,000 0.4941 -1.96%
2018-01-10 0 0.510 0.495 0.510 0.490 0.510 840,000 424,480 0.5053 0.510 0.495 0.510 0.490 0.510 840,000 0.5053 2.00%
2018-01-09 0 0.500 0.490 0.500 0.490 0.500 720,000 356,760 0.4955 0.500 0.490 0.500 0.490 0.500 720,000 0.4955 2.04%
2018-01-08 0 0.490 0.480 0.490 0.480 0.495 476,000 231,960 0.4873 0.490 0.480 0.490 0.480 0.495 476,000 0.4873 -3.92%
2018-01-05 0 0.510 0.480 0.510 0.470 0.510 1,058,000 510,500 0.4825 0.510 0.480 0.510 0.470 0.510 1,058,000 0.4825 8.51%
2018-01-04 0 0.470 0.470 0.480 0.470 0.490 452,000 217,300 0.4808 0.470 0.470 0.480 0.470 0.490 452,000 0.4808 -7.84%
2018-01-03 0 0.510 0.485 0.510 0.490 0.510 82,000 40,440 0.4932 0.510 0.485 0.510 0.490 0.510 82,000 0.4932 2.00%
2018-01-02 0 0.500 0.495 0.500 0.500 0.520 454,000 228,120 0.5025 0.500 0.495 0.500 0.500 0.520 454,000 0.5025 -3.85%
2017-12-29 0 0.520 0.490 0.520 0.470 0.520 546,000 269,600 0.4938 0.520 0.490 0.520 0.470 0.520 546,000 0.4938 6.12%
2017-12-28 0 0.490 0.475 0.490 0.470 0.500 450,000 215,010 0.4778 0.490 0.475 0.490 0.470 0.500 450,000 0.4778 -2.00%
2017-12-27 0 0.500 0.490 0.510 0.500 0.510 624,000 312,900 0.5014 0.500 0.490 0.510 0.500 0.510 624,000 0.5014 -5.66%
2017-12-22 0 0.530 0.510 0.530 0.500 0.530 1,104,000 561,520 0.5086 0.530 0.510 0.530 0.500 0.530 1,104,000 0.5086 1.92%
2017-12-21 0 0.520 0.510 0.520 0.510 0.550 404,000 206,620 0.5114 0.520 0.510 0.520 0.510 0.550 404,000 0.5114 -3.70%
2017-12-20 0 0.540 0.520 0.540 0.510 0.540 660,000 340,360 0.5157 0.540 0.520 0.540 0.510 0.540 660,000 0.5157 1.89%
2017-12-19 0 0.530 0.510 0.530 0.510 0.530 310,000 160,760 0.5186 0.530 0.510 0.530 0.510 0.530 310,000 0.5186 0.00%
2017-12-18 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2017-12-15 0 0.530 0.510 0.530 0.520 0.530 66,000 34,340 0.5203 0.530 0.510 0.530 0.520 0.530 66,000 0.5203 1.92%
2017-12-14 0 0.520 0.510 0.520 0.520 0.530 100,000 52,020 0.5202 0.520 0.510 0.520 0.520 0.530 100,000 0.5202 0.00%
2017-12-13 0 0.520 0.510 0.520 0.510 0.530 594,000 306,880 0.5166 0.520 0.510 0.520 0.510 0.530 594,000 0.5166 0.00%
2017-12-12 0 0.520 0.510 0.520 0.510 0.520 32,000 16,340 0.5106 0.520 0.510 0.520 0.510 0.520 32,000 0.5106 0.00%
2017-12-11 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.530 0.520 0.520 20,000 0.5200 -1.89%
2017-12-08 0 0.530 0.510 0.530 0.510 0.530 224,000 116,620 0.5206 0.530 0.510 0.530 0.510 0.530 224,000 0.5206 0.00%
2017-12-07 0 0.530 0.520 0.530 0.510 0.530 74,000 37,780 0.5105 0.530 0.520 0.530 0.510 0.530 74,000 0.5105 0.00%
2017-12-06 0 0.530 0.520 0.530 0.500 0.530 624,000 318,360 0.5102 0.530 0.520 0.530 0.500 0.530 624,000 0.5102 1.92%
2017-12-05 0 0.520 0.510 0.530 0.510 0.520 278,000 141,820 0.5101 0.520 0.510 0.530 0.510 0.520 278,000 0.5101 -1.89%
2017-12-04 0 0.530 0.520 0.530 0.510 0.540 920,000 478,780 0.5204 0.530 0.520 0.530 0.510 0.540 920,000 0.5204 -3.64%
2017-12-01 0 0.550 0.520 0.550 0.520 0.570 60,000 32,080 0.5347 0.550 0.520 0.550 0.520 0.570 60,000 0.5347 3.77%
2017-11-30 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2017-11-29 0 0.530 0.500 0.530 0.520 0.530 300,000 157,000 0.5233 0.530 0.500 0.530 0.520 0.530 300,000 0.5233 0.00%
2017-11-28 0 0.530 0.500 0.530 0.500 0.530 1,144,000 583,740 0.5103 0.530 0.500 0.530 0.500 0.530 1,144,000 0.5103 0.00%
2017-11-27 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.530 0.510 0.530 0.530 0.530 24,000 0.5300 0.00%
2017-11-24 0 0.530 0.510 0.530 0.530 0.530 96,000 50,880 0.5300 0.530 0.510 0.530 0.530 0.530 96,000 0.5300 -1.85%
2017-11-23 0 0.540 0.510 0.540 0.520 0.540 524,000 273,780 0.5225 0.540 0.510 0.540 0.520 0.540 524,000 0.5225 3.85%
2017-11-22 0 0.520 0.510 0.520 0.510 0.520 496,000 253,960 0.5120 0.520 0.510 0.520 0.510 0.520 496,000 0.5120 -1.89%
2017-11-21 0 0.530 0.510 0.530 0.510 0.540 250,000 130,480 0.5219 0.530 0.510 0.530 0.510 0.540 250,000 0.5219 1.92%
2017-11-20 0 0.520 0.500 0.520 0.510 0.520 464,000 237,140 0.5111 0.520 0.500 0.520 0.510 0.520 464,000 0.5111 -5.45%
2017-11-17 0 0.550 0.510 0.550 0.510 0.550 230,000 119,120 0.5179 0.550 0.510 0.550 0.510 0.550 230,000 0.5179 3.77%
2017-11-16 0 0.530 0.510 0.530 0.510 0.530 106,000 54,940 0.5183 0.530 0.510 0.530 0.510 0.530 106,000 0.5183 -1.85%
2017-11-15 0 0.540 0.510 0.540 0.510 0.540 338,000 173,440 0.5131 0.540 0.510 0.540 0.510 0.540 338,000 0.5131 0.00%
2017-11-14 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2017-11-13 0 0.540 0.520 0.540 0.510 0.550 614,000 327,860 0.5340 0.540 0.520 0.540 0.510 0.550 614,000 0.5340 5.88%
2017-11-10 0 0.510 0.500 0.510 0.480 0.510 1,308,000 657,160 0.5024 0.510 0.500 0.510 0.480 0.510 1,308,000 0.5024 -5.56%
2017-11-09 0 0.540 0.530 0.540 0.530 0.540 752,000 402,940 0.5358 0.540 0.530 0.540 0.530 0.540 752,000 0.5358 -3.57%
2017-11-08 0 0.560 0.540 0.560 0.540 0.570 998,000 545,500 0.5466 0.560 0.540 0.560 0.540 0.570 998,000 0.5466 -1.75%
2017-11-07 0 0.570 0.540 0.570 0.540 0.570 264,000 143,780 0.5446 0.570 0.540 0.570 0.540 0.570 264,000 0.5446 5.56%
2017-11-06 0 0.540 0.540 0.550 0.540 0.560 208,000 112,760 0.5421 0.540 0.540 0.550 0.540 0.560 208,000 0.5421 -1.82%
2017-11-03 0 0.550 0.540 0.550 0.550 0.550 66,000 36,300 0.5500 0.550 0.540 0.550 0.550 0.550 66,000 0.5500 0.00%
2017-11-02 0 0.550 0.520 0.550 0.540 0.570 270,000 147,580 0.5466 0.550 0.520 0.550 0.540 0.570 270,000 0.5466 -3.51%
2017-11-01 0 0.570 0.550 0.570 0.570 0.580 100,000 57,100 0.5710 0.570 0.550 0.570 0.570 0.580 100,000 0.5710 1.79%
2017-10-31 0 0.560 0.550 0.560 0.560 0.580 190,000 108,400 0.5705 0.560 0.550 0.560 0.560 0.580 190,000 0.5705 -3.45%
2017-10-30 0 0.580 0.550 0.580 0.530 0.580 159,830 88,660 0.5547 0.580 0.550 0.580 0.530 0.580 159,830 0.5547 1.75%
2017-10-27 0 0.570 0.550 0.570 0.550 0.580 270,000 150,760 0.5584 0.570 0.550 0.570 0.550 0.580 270,000 0.5584 0.00%
2017-10-26 0 0.570 0.550 0.570 0.550 0.580 212,000 119,440 0.5634 0.570 0.550 0.570 0.550 0.580 212,000 0.5634 0.00%
2017-10-25 0 0.570 0.550 0.570 0.560 0.580 488,000 273,880 0.5612 0.570 0.550 0.570 0.560 0.580 488,000 0.5612 -1.72%
2017-10-24 0 0.580 0.550 0.580 0.570 0.590 200,000 115,240 0.5762 0.580 0.550 0.580 0.570 0.590 200,000 0.5762 0.00%
2017-10-23 0 0.580 0.550 0.580 0.570 0.580 84,000 48,020 0.5717 0.580 0.550 0.580 0.570 0.580 84,000 0.5717 1.75%
2017-10-20 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2017-10-19 0 0.570 0.540 0.570 0.540 0.570 444,000 243,400 0.5482 0.570 0.540 0.570 0.540 0.570 444,000 0.5482 0.00%
2017-10-18 0 0.570 0.560 0.570 0.540 0.580 1,380,000 768,120 0.5566 0.570 0.560 0.570 0.540 0.580 1,380,000 0.5566 -1.72%
2017-10-17 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 0.560 0.580 0.580 0.580 100,000 0.5800 0.00%
2017-10-16 0 0.580 0.550 0.580 0.560 0.590 330,000 187,920 0.5695 0.580 0.550 0.580 0.560 0.590 330,000 0.5695 3.57%
2017-10-13 0 0.560 0.540 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 0.560 0.560 0.560 10,000 0.5600 -1.75%
2017-10-12 0 0.570 0.550 0.570 0.540 0.570 336,000 184,740 0.5498 0.570 0.550 0.570 0.540 0.570 336,000 0.5498 0.00%
2017-10-11 0 0.570 0.540 0.570 0.540 0.570 1,856,000 1,013,380 0.5460 0.570 0.540 0.570 0.540 0.570 1,856,000 0.5460 -3.39%
2017-10-10 0 0.590 0.550 0.590 0.520 0.590 528,000 292,880 0.5547 0.590 0.550 0.590 0.520 0.590 528,000 0.5547 7.27%
2017-10-09 0 0.550 0.550 0.560 0.550 0.560 76,000 42,100 0.5539 0.550 0.550 0.560 0.550 0.560 76,000 0.5539 -3.51%
2017-10-06 0 0.570 0.550 0.570 0.560 0.570 500,000 284,840 0.5697 0.570 0.550 0.570 0.560 0.570 500,000 0.5697 3.64%
2017-10-04 0 0.550 0.550 0.560 0.550 0.560 388,000 215,400 0.5552 0.550 0.550 0.560 0.550 0.560 388,000 0.5552 -5.17%
2017-10-03 0 0.580 0.560 0.580 0.560 0.590 572,000 325,340 0.5688 0.580 0.560 0.580 0.560 0.590 572,000 0.5688 -1.69%
2017-09-29 0 0.590 0.560 0.590 0.560 0.590 332,000 189,700 0.5714 0.590 0.560 0.590 0.560 0.590 332,000 0.5714 1.72%
2017-09-28 0 0.580 0.560 0.580 0.560 0.590 508,000 294,580 0.5799 0.580 0.560 0.580 0.560 0.590 508,000 0.5799 0.00%
2017-09-27 0 0.580 0.560 0.580 0.550 0.590 470,000 266,620 0.5673 0.580 0.560 0.580 0.550 0.590 470,000 0.5673 -1.69%
2017-09-26 0 0.590 0.560 0.590 0.560 0.600 1,140,000 660,700 0.5796 0.590 0.560 0.590 0.560 0.600 1,140,000 0.5796 -1.67%
2017-09-25 0 0.600 0.580 0.600 0.580 0.620 592,000 353,820 0.5977 0.600 0.580 0.600 0.580 0.620 592,000 0.5977 1.69%
2017-09-22 0 0.590 0.570 0.590 0.560 0.590 1,078,000 618,900 0.5741 0.590 0.570 0.590 0.560 0.590 1,078,000 0.5741 0.00%
2017-09-21 0 0.590 0.570 0.600 0.570 0.590 296,000 172,700 0.5834 0.590 0.570 0.600 0.570 0.590 296,000 0.5834 1.72%
2017-09-20 0 0.580 0.560 0.580 0.560 0.590 888,000 511,160 0.5756 0.580 0.560 0.580 0.560 0.590 888,000 0.5756 3.57%
2017-09-19 0 0.560 0.540 0.560 0.540 0.560 814,000 439,640 0.5401 0.560 0.540 0.560 0.540 0.560 814,000 0.5401 0.00%
2017-09-18 0 0.560 0.550 0.560 0.500 0.580 2,194,000 1,157,020 0.5274 0.560 0.550 0.560 0.500 0.580 2,194,000 0.5274 7.69%
2017-09-15 0 0.520 0.510 0.520 0.495 0.520 708,000 360,940 0.5098 0.520 0.510 0.520 0.495 0.520 708,000 0.5098 4.00%
2017-09-14 0 0.500 0.500 0.510 0.490 0.500 1,020,000 506,580 0.4966 0.500 0.500 0.510 0.490 0.500 1,020,000 0.4966 0.00%
2017-09-13 0 0.500 0.500 0.510 0.500 0.510 280,000 141,400 0.5050 0.500 0.500 0.510 0.500 0.510 280,000 0.5050 0.00%
2017-09-12 0 0.500 0.490 0.500 0.490 0.510 346,000 171,920 0.4969 0.500 0.490 0.500 0.490 0.510 346,000 0.4969 -1.96%
2017-09-11 0 0.510 0.490 0.510 0.470 0.520 1,486,000 729,220 0.4907 0.510 0.490 0.510 0.470 0.520 1,486,000 0.4907 0.00%
2017-09-08 0 0.510 0.480 0.510 0.480 0.510 540,000 267,100 0.4946 0.510 0.480 0.510 0.480 0.510 540,000 0.4946 7.37%
2017-09-07 0 0.475 0.475 0.480 0.475 0.480 108,000 51,350 0.4755 0.475 0.475 0.480 0.475 0.480 108,000 0.4755 -3.06%
2017-09-06 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2017-09-05 0 0.490 0.475 0.490 0.475 0.500 180,000 87,190 0.4844 0.490 0.475 0.490 0.475 0.500 180,000 0.4844 -2.00%
2017-09-04 0 0.500 0.475 0.500 0.470 0.500 1,318,000 654,990 0.4970 0.500 0.475 0.500 0.470 0.500 1,318,000 0.4970 0.00%
2017-09-01 0 0.500 0.480 0.500 0.460 0.500 3,028,000 1,470,540 0.4856 0.500 0.480 0.500 0.460 0.500 3,028,000 0.4856 3.09%
2017-08-31 0 0.485 0.470 0.485 0.470 0.485 146,000 68,710 0.4706 0.485 0.470 0.485 0.470 0.485 146,000 0.4706 0.00%
2017-08-30 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2017-08-29 0 0.485 0.470 0.485 0.475 0.495 118,000 56,130 0.4757 0.485 0.470 0.485 0.475 0.495 118,000 0.4757 -2.02%
2017-08-28 0 0.495 0.475 0.495 0.470 0.500 228,000 112,260 0.4924 0.495 0.475 0.495 0.470 0.500 228,000 0.4924 -1.00%
2017-08-25 0 0.500 0.475 0.510 0.500 0.500 184,000 92,000 0.5000 0.500 0.475 0.510 0.500 0.500 184,000 0.5000 0.00%
2017-08-24 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2017-08-22 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2017-08-21 0 0.500 0.485 0.500 0.480 0.510 324,000 161,060 0.4971 0.500 0.485 0.500 0.480 0.510 324,000 0.4971 0.00%
2017-08-18 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2017-08-17 0 0.500 0.470 0.510 0.500 0.500 176,000 88,000 0.5000 0.500 0.470 0.510 0.500 0.500 176,000 0.5000 0.00%
2017-08-16 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2017-08-15 0 0.500 0.475 0.500 0.500 0.500 524,000 262,000 0.5000 0.500 0.475 0.500 0.500 0.500 524,000 0.5000 0.00%
2017-08-14 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.485 0.500 0.500 0.500 20,000 0.5000 0.00%
2017-08-11 0 0.500 0.480 0.500 0.470 0.500 688,000 343,070 0.4986 0.500 0.480 0.500 0.470 0.500 688,000 0.4986 -1.96%
2017-08-10 0 0.510 0.495 0.510 0.470 0.510 1,326,000 649,810 0.4901 0.510 0.495 0.510 0.470 0.510 1,326,000 0.4901 2.00%
2017-08-09 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -3.85%
2017-08-08 0 0.520 0.480 0.520 0.475 0.520 78,000 38,550 0.4942 0.520 0.480 0.520 0.475 0.520 78,000 0.4942 -1.89%
2017-08-07 0 0.530 0.485 0.530 0.510 0.540 554,000 285,740 0.5158 0.530 0.485 0.530 0.510 0.540 554,000 0.5158 3.92%
2017-08-04 0 0.510 0.470 0.520 0.500 0.510 420,000 212,200 0.5052 0.510 0.470 0.520 0.500 0.510 420,000 0.5052 2.00%
2017-08-03 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2017-08-02 0 0.500 0.465 0.500 0.485 0.500 338,000 168,100 0.4973 0.500 0.465 0.500 0.485 0.500 338,000 0.4973 1.01%
2017-08-01 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - -1.00%
2017-07-31 0 0.500 0.480 0.500 0.475 0.500 778,000 383,370 0.4928 0.500 0.480 0.500 0.475 0.500 778,000 0.4928 1.01%
2017-07-28 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.00%
2017-07-27 0 0.500 0.475 0.500 0.455 0.500 894,000 438,110 0.4901 0.500 0.475 0.500 0.455 0.500 894,000 0.4901 0.00%
2017-07-26 0 0.500 0.485 0.500 0.485 0.500 1,080,000 532,440 0.4930 0.500 0.485 0.500 0.485 0.500 1,080,000 0.4930 0.00%
2017-07-25 0 0.500 0.475 0.500 0.480 0.500 830,000 403,730 0.4864 0.500 0.475 0.500 0.480 0.500 830,000 0.4864 2.04%
2017-07-24 0 0.490 0.485 0.490 0.455 0.530 938,000 451,210 0.4810 0.490 0.485 0.490 0.455 0.530 938,000 0.4810 -5.77%
2017-07-21 0 0.520 0.510 0.520 0.500 0.520 4,650,000 2,352,480 0.5059 0.520 0.510 0.520 0.500 0.520 4,650,000 0.5059 0.00%
2017-07-20 0 0.520 0.485 0.520 0.455 0.520 1,568,000 781,570 0.4985 0.520 0.485 0.520 0.455 0.520 1,568,000 0.4985 5.05%
2017-07-19 0 0.495 0.440 0.495 0.440 0.495 742,000 350,120 0.4719 0.495 0.440 0.495 0.440 0.495 742,000 0.4719 7.61%
2017-07-18 0 0.460 0.440 0.470 0.450 0.470 214,000 98,730 0.4614 0.460 0.440 0.470 0.450 0.470 214,000 0.4614 -1.08%
2017-07-17 0 0.465 0.465 0.470 0.460 0.480 362,000 167,600 0.4630 0.465 0.465 0.470 0.460 0.480 362,000 0.4630 -3.12%
2017-07-14 0 0.480 0.445 0.480 0.460 0.480 246,000 116,170 0.4722 0.480 0.445 0.480 0.460 0.480 246,000 0.4722 2.13%
2017-07-13 0 0.470 0.445 0.470 0.465 0.470 80,000 37,210 0.4651 0.470 0.445 0.470 0.465 0.470 80,000 0.4651 0.00%
2017-07-12 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -2.08%
2017-07-11 0 0.480 0.450 0.485 - - 0 0 - 0.480 0.450 0.485 - - 0 - 0.00%
2017-07-10 0 0.480 0.450 0.485 - - 0 0 - 0.480 0.450 0.485 - - 0 - 0.00%
2017-07-07 0 0.480 0.465 0.485 0.470 0.470 400,000 188,000 0.4700 0.480 0.465 0.485 0.470 0.470 400,000 0.4700 0.00%
2017-07-06 0 0.480 0.465 0.480 0.480 0.485 254,000 122,420 0.4820 0.480 0.465 0.480 0.480 0.485 254,000 0.4820 -1.03%
2017-07-05 0 0.485 0.465 0.500 0.485 0.485 178,000 86,330 0.4850 0.485 0.465 0.500 0.485 0.485 178,000 0.4850 0.00%
2017-07-04 0 0.485 0.470 0.485 0.470 0.485 188,000 88,750 0.4721 0.485 0.470 0.485 0.470 0.485 188,000 0.4721 -1.02%
2017-07-03 0 0.490 0.475 0.490 0.490 0.490 400,000 196,000 0.4900 0.490 0.475 0.490 0.490 0.490 400,000 0.4900 0.00%
2017-06-30 0 0.490 0.490 0.495 0.490 0.490 360,000 176,400 0.4900 0.490 0.490 0.495 0.490 0.490 360,000 0.4900 0.00%
2017-06-29 0 0.490 0.490 0.495 0.485 0.495 80,000 39,140 0.4893 0.490 0.490 0.495 0.485 0.495 80,000 0.4893 3.16%
2017-06-28 0 0.475 0.460 0.475 0.450 0.480 1,160,000 537,080 0.4630 0.475 0.460 0.475 0.450 0.480 1,160,000 0.4630 -2.06%
2017-06-27 0 0.485 0.485 0.495 0.480 0.500 616,000 301,690 0.4898 0.485 0.485 0.495 0.480 0.500 616,000 0.4898 -3.00%
2017-06-26 0 0.500 0.500 0.520 0.485 0.510 804,000 400,740 0.4984 0.500 0.500 0.520 0.485 0.510 804,000 0.4984 0.00%
2017-06-23 0 0.500 0.485 0.500 0.490 0.500 90,000 44,700 0.4967 0.500 0.485 0.500 0.490 0.500 90,000 0.4967 0.00%
2017-06-22 0 0.500 0.495 0.500 0.490 0.510 1,374,000 687,070 0.5001 0.500 0.495 0.500 0.490 0.510 1,374,000 0.5001 1.01%
2017-06-21 0 0.495 0.485 0.500 0.470 0.495 1,670,000 804,090 0.4815 0.495 0.485 0.500 0.470 0.495 1,670,000 0.4815 1.02%
2017-06-20 0 0.490 0.485 0.490 0.465 0.500 1,440,000 695,100 0.4827 0.490 0.485 0.490 0.465 0.500 1,440,000 0.4827 -3.92%
2017-06-19 0 0.510 0.500 0.510 0.500 0.540 1,148,000 588,800 0.5129 0.510 0.500 0.510 0.500 0.540 1,148,000 0.5129 -1.92%
2017-06-16 0 0.520 0.510 0.520 0.510 0.520 950,000 490,740 0.5166 0.520 0.510 0.520 0.510 0.520 950,000 0.5166 4.00%
2017-06-15 0 0.500 0.500 0.510 0.500 0.510 616,000 308,300 0.5005 0.500 0.500 0.510 0.500 0.510 616,000 0.5005 0.00%
2017-06-14 0 0.500 0.500 0.510 0.485 0.510 2,486,000 1,240,630 0.4990 0.500 0.500 0.510 0.485 0.510 2,486,000 0.4990 3.09%
2017-06-13 0 0.485 0.470 0.485 0.430 0.485 1,362,000 630,480 0.4629 0.485 0.470 0.485 0.430 0.485 1,362,000 0.4629 10.23%
2017-06-12 0 0.440 0.440 0.460 0.425 0.425 278,000 117,790 0.4237 0.440 0.440 0.460 0.425 0.425 278,000 0.4237 2.33%
2017-06-09 0 0.430 0.405 0.430 0.405 0.430 694,000 284,210 0.4095 0.430 0.405 0.430 0.405 0.430 694,000 0.4095 -1.15%
2017-06-08 0 0.435 0.415 0.435 0.415 0.435 154,000 64,050 0.4159 0.435 0.415 0.435 0.415 0.435 154,000 0.4159 0.00%
2017-06-07 0 0.435 0.430 0.435 0.425 0.435 214,000 92,250 0.4311 0.435 0.430 0.435 0.425 0.435 214,000 0.4311 -2.25%
2017-06-06 0 0.445 0.430 0.445 0.395 0.445 1,520,000 647,750 0.4262 0.445 0.430 0.445 0.395 0.445 1,520,000 0.4262 4.71%
2017-06-05 0 0.425 0.415 0.425 0.360 0.425 8,892,000 3,480,580 0.3914 0.425 0.415 0.425 0.360 0.425 8,892,000 0.3914 21.43%
2017-06-02 0 0.350 0.350 0.370 0.350 0.375 9,654,000 3,493,920 0.3619 0.350 0.350 0.370 0.350 0.375 9,654,000 0.3619 -1.41%
2017-06-01 0 0.355 0.355 0.360 0.350 0.360 3,650,000 1,287,350 0.3527 0.355 0.355 0.360 0.350 0.360 3,650,000 0.3527 -1.39%
2017-05-31 0 0.360 0.355 0.365 0.360 0.380 758,000 273,560 0.3609 0.360 0.355 0.365 0.360 0.380 758,000 0.3609 0.00%
2017-05-29 0 0.360 0.355 0.360 0.360 0.385 242,000 87,260 0.3606 0.360 0.355 0.360 0.360 0.385 242,000 0.3606 -4.00%
2017-05-26 0 0.375 0.355 0.375 0.350 0.380 6,474,000 2,368,870 0.3659 0.375 0.355 0.375 0.350 0.380 6,474,000 0.3659 1.35%
2017-05-25 0 0.370 0.360 0.370 0.350 0.370 1,612,000 566,730 0.3516 0.370 0.360 0.370 0.350 0.370 1,612,000 0.3516 0.00%
2017-05-24 0 0.370 0.355 0.370 - - 200,000 74,000 0.3700 0.370 0.355 0.370 - - 200,000 0.3700 0.00%
2017-05-23 0 0.370 0.355 0.370 0.360 0.380 5,612,000 2,050,480 0.3654 0.370 0.355 0.370 0.360 0.380 5,612,000 0.3654 1.37%
2017-05-22 0 0.365 0.360 0.365 0.350 0.375 8,474,000 3,077,920 0.3632 0.365 0.360 0.365 0.350 0.375 8,474,000 0.3632 0.00%
2017-05-19 0 0.365 0.360 0.365 0.365 0.380 4,520,000 1,668,350 0.3691 0.365 0.360 0.365 0.365 0.380 4,520,000 0.3691 -2.67%
2017-05-18 0 0.375 0.375 0.380 0.365 0.375 4,960,000 1,855,070 0.3740 0.375 0.375 0.380 0.365 0.375 4,960,000 0.3740 -3.85%
2017-05-17 0 0.390 0.385 0.390 0.385 0.400 14,176,000 5,529,860 0.3901 0.390 0.385 0.390 0.385 0.400 14,176,000 0.3901 -4.88%
2017-05-16 0 0.410 0.380 0.410 0.390 0.410 1,918,000 754,320 0.3933 0.410 0.380 0.410 0.390 0.410 1,918,000 0.3933 0.00%
2017-05-15 0 0.410 0.395 0.410 0.395 0.420 968,000 387,180 0.4000 0.410 0.395 0.410 0.395 0.420 968,000 0.4000 -2.38%
2017-05-12 0 0.420 0.405 0.420 0.400 0.420 68,000 27,480 0.4041 0.420 0.405 0.420 0.400 0.420 68,000 0.4041 0.00%
2017-05-11 0 0.420 0.405 0.420 0.420 0.425 184,000 77,830 0.4230 0.420 0.405 0.420 0.420 0.425 184,000 0.4230 -1.18%
2017-05-10 0 0.425 0.420 0.425 0.420 0.445 692,000 291,200 0.4208 0.425 0.420 0.425 0.420 0.445 692,000 0.4208 -2.30%
2017-05-09 0 0.435 0.430 0.435 0.420 0.445 1,182,000 503,520 0.4260 0.435 0.430 0.435 0.420 0.445 1,182,000 0.4260 -2.25%
2017-05-08 0 0.445 0.440 0.445 0.420 0.475 122,000 54,170 0.4440 0.445 0.440 0.445 0.420 0.475 122,000 0.4440 -5.32%
2017-05-05 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2017-05-04 0 0.470 0.455 0.470 0.450 0.490 318,000 145,420 0.4573 0.470 0.455 0.470 0.450 0.490 318,000 0.4573 -2.08%
2017-05-02 0 0.480 0.460 0.480 0.475 0.480 180,000 85,720 0.4762 0.480 0.460 0.480 0.475 0.480 180,000 0.4762 0.00%
2017-04-28 0 0.480 0.450 0.480 0.480 0.480 10,000 4,800 0.4800 0.480 0.450 0.480 0.480 0.480 10,000 0.4800 2.13%
2017-04-27 0 0.470 0.460 0.470 0.470 0.470 12,666,000 5,953,020 0.4700 0.470 0.460 0.470 0.470 0.470 12,666,000 0.4700 0.00%
2017-04-26 0 0.470 0.460 0.470 0.455 0.490 530,000 247,790 0.4675 0.470 0.460 0.470 0.455 0.490 530,000 0.4675 -1.05%
2017-04-25 0 0.475 0.465 0.475 0.465 0.485 220,000 106,010 0.4819 0.475 0.465 0.475 0.465 0.485 220,000 0.4819 -1.04%
2017-04-24 0 0.480 0.470 0.480 0.470 0.500 536,000 261,040 0.4870 0.480 0.470 0.480 0.470 0.500 536,000 0.4870 0.00%
2017-04-21 0 0.480 0.480 0.485 0.400 0.480 9,286,000 4,125,800 0.4443 0.480 0.480 0.485 0.400 0.480 9,286,000 0.4443 18.52%
2017-04-20 0 0.405 0.400 0.405 0.370 0.475 13,192,000 5,324,010 0.4036 0.405 0.400 0.405 0.370 0.475 13,192,000 0.4036 -16.49%
2017-04-19 0 0.485 0.475 0.485 0.480 0.485 586,000 281,550 0.4805 0.485 0.475 0.485 0.480 0.485 586,000 0.4805 -1.02%
2017-04-18 0 0.490 0.475 0.500 0.460 0.540 4,450,000 2,188,640 0.4918 0.490 0.475 0.500 0.460 0.540 4,450,000 0.4918 -9.26%
2017-04-13 0 0.540 0.520 0.540 0.510 0.560 1,942,000 1,057,720 0.5447 0.540 0.520 0.540 0.510 0.560 1,942,000 0.5447 -3.57%
2017-04-12 0 0.560 0.550 0.560 0.550 0.570 2,174,000 1,216,660 0.5596 0.560 0.550 0.560 0.550 0.570 2,174,000 0.5596 -5.08%
2017-04-11 0 0.590 0.580 0.590 0.580 0.590 260,000 150,900 0.5804 0.590 0.580 0.590 0.580 0.590 260,000 0.5804 0.00%
2017-04-10 0 0.590 0.590 0.600 0.590 0.590 592,000 349,280 0.5900 0.590 0.590 0.600 0.590 0.590 592,000 0.5900 -1.67%
2017-04-07 0 0.600 0.600 0.610 0.580 0.600 780,000 460,000 0.5897 0.600 0.600 0.610 0.580 0.600 780,000 0.5897 0.00%
2017-04-06 0 0.600 0.590 0.610 0.600 0.650 2,030,000 1,290,680 0.6358 0.600 0.590 0.610 0.600 0.650 2,030,000 0.6358 -1.64%
2017-04-05 0 0.610 0.590 0.610 0.590 0.610 5,594,000 3,406,960 0.6090 0.610 0.590 0.610 0.590 0.610 5,594,000 0.6090 0.00%
2017-04-03 0 0.610 0.590 0.610 0.600 0.620 3,452,000 2,104,580 0.6097 0.610 0.590 0.610 0.600 0.620 3,452,000 0.6097 0.00%
2017-03-31 0 0.610 0.590 0.610 0.600 0.610 2,914,000 1,773,360 0.6086 0.610 0.590 0.610 0.600 0.610 2,914,000 0.6086 -1.61%
2017-03-30 0 0.620 0.610 0.620 0.600 0.620 236,000 141,640 0.6002 0.620 0.610 0.620 0.600 0.620 236,000 0.6002 0.00%
2017-03-29 0 0.620 0.620 0.630 0.610 0.610 684,000 417,240 0.6100 0.620 0.620 0.630 0.610 0.610 684,000 0.6100 0.00%
2017-03-28 0 0.620 0.610 0.630 0.620 0.620 94,000 58,280 0.6200 0.620 0.610 0.630 0.620 0.620 94,000 0.6200 -1.59%
2017-03-27 0 0.630 0.620 0.630 0.630 0.650 3,598,000 2,319,540 0.6447 0.630 0.620 0.630 0.630 0.650 3,598,000 0.6447 -1.56%
2017-03-24 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2017-03-23 0 0.640 0.630 0.640 0.610 0.640 366,000 227,800 0.6224 0.640 0.630 0.640 0.610 0.640 366,000 0.6224 -1.54%
2017-03-22 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2017-03-21 0 0.650 0.650 0.660 0.630 0.670 2,818,000 1,836,260 0.6516 0.650 0.650 0.660 0.630 0.670 2,818,000 0.6516 4.84%
2017-03-20 0 0.620 0.620 0.630 0.590 0.620 5,548,000 3,363,440 0.6062 0.620 0.620 0.630 0.590 0.620 5,548,000 0.6062 3.33%
2017-03-17 0 0.600 0.580 0.600 0.570 0.600 2,412,000 1,399,340 0.5802 0.600 0.580 0.600 0.570 0.600 2,412,000 0.5802 0.00%
2017-03-16 0 0.600 0.590 0.600 0.590 0.610 2,668,000 1,585,100 0.5941 0.600 0.590 0.600 0.590 0.610 2,668,000 0.5941 0.00%
2017-03-15 0 0.600 0.590 0.600 0.590 0.620 2,830,000 1,716,320 0.6065 0.600 0.590 0.600 0.590 0.620 2,830,000 0.6065 -1.64%
2017-03-14 0 0.610 0.600 0.610 0.590 0.620 6,702,000 4,032,160 0.6016 0.610 0.600 0.610 0.590 0.620 6,702,000 0.6016 -1.61%
2017-03-13 0 0.620 0.610 0.620 0.620 0.630 1,340,000 834,420 0.6227 0.620 0.610 0.620 0.620 0.630 1,340,000 0.6227 -3.12%
2017-03-10 0 0.640 0.620 0.640 0.620 0.640 348,000 219,480 0.6307 0.640 0.620 0.640 0.620 0.640 348,000 0.6307 0.00%
2017-03-09 0 0.640 0.630 0.640 0.630 0.650 836,000 529,380 0.6332 0.640 0.630 0.640 0.630 0.650 836,000 0.6332 0.00%
2017-03-08 0 0.640 0.630 0.650 0.640 0.640 500,000 320,000 0.6400 0.640 0.630 0.650 0.640 0.640 500,000 0.6400 0.00%
2017-03-07 0 0.640 0.630 0.650 0.630 0.650 894,000 563,760 0.6306 0.640 0.630 0.650 0.630 0.650 894,000 0.6306 1.59%
2017-03-06 0 0.630 0.630 0.640 0.620 0.640 2,510,000 1,569,100 0.6251 0.630 0.630 0.640 0.620 0.640 2,510,000 0.6251 0.00%
2017-03-03 0 0.630 0.630 0.640 0.630 0.630 200,000 126,000 0.6300 0.630 0.630 0.640 0.630 0.630 200,000 0.6300 0.00%
2017-03-02 0 0.630 0.620 0.640 0.620 0.630 326,000 204,880 0.6285 0.630 0.620 0.640 0.620 0.630 326,000 0.6285 -1.56%
2017-03-01 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - -1.54%
2017-02-28 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2017-02-27 0 0.650 0.640 0.650 0.650 0.660 328,000 215,560 0.6572 0.650 0.640 0.650 0.650 0.660 328,000 0.6572 0.00%
2017-02-24 0 0.650 0.630 0.650 0.640 0.660 942,000 609,020 0.6465 0.650 0.630 0.650 0.640 0.660 942,000 0.6465 0.00%
2017-02-23 0 0.650 0.630 0.650 0.640 0.650 490,000 313,620 0.6400 0.650 0.630 0.650 0.640 0.650 490,000 0.6400 1.56%
2017-02-22 0 0.640 0.630 0.640 0.630 0.640 742,000 471,000 0.6348 0.640 0.630 0.640 0.630 0.640 742,000 0.6348 0.00%
2017-02-21 0 0.640 0.640 0.650 0.630 0.650 1,910,000 1,225,260 0.6415 0.640 0.640 0.650 0.630 0.650 1,910,000 0.6415 -1.54%
2017-02-20 0 0.650 0.640 0.660 0.650 0.660 848,000 552,700 0.6518 0.650 0.640 0.660 0.650 0.660 848,000 0.6518 0.00%
2017-02-17 0 0.650 0.640 0.650 0.640 0.660 586,000 380,520 0.6494 0.650 0.640 0.650 0.640 0.660 586,000 0.6494 0.00%
2017-02-16 0 0.650 0.630 0.650 0.620 0.650 2,310,000 1,468,280 0.6356 0.650 0.630 0.650 0.620 0.650 2,310,000 0.6356 4.84%
2017-02-15 0 0.620 0.620 0.630 0.620 0.630 4,346,000 2,683,120 0.6174 0.620 0.620 0.630 0.620 0.630 4,346,000 0.6174 0.00%
2017-02-14 0 0.620 0.600 0.620 0.590 0.660 2,736,000 1,666,120 0.6090 0.620 0.600 0.620 0.590 0.660 2,736,000 0.6090 -3.12%
2017-02-13 0 0.640 0.630 0.640 0.620 0.640 3,104,000 1,973,020 0.6356 0.640 0.630 0.640 0.620 0.640 3,104,000 0.6356 -1.54%
2017-02-10 0 0.650 0.630 0.650 0.630 0.650 830,000 526,360 0.6342 0.650 0.630 0.650 0.630 0.650 830,000 0.6342 3.17%
2017-02-09 0 0.630 0.620 0.630 0.620 0.640 3,138,000 1,984,400 0.6324 0.630 0.620 0.630 0.620 0.640 3,138,000 0.6324 -1.56%
2017-02-08 0 0.640 0.640 0.650 0.630 0.650 1,836,000 1,176,560 0.6408 0.640 0.640 0.650 0.630 0.650 1,836,000 0.6408 0.00%
2017-02-07 0 0.640 0.640 0.650 0.630 0.700 2,984,000 1,916,680 0.6423 0.640 0.640 0.650 0.630 0.700 2,984,000 0.6423 -4.48%
2017-02-06 0 0.670 0.650 0.670 0.650 0.670 252,000 165,040 0.6549 0.670 0.650 0.670 0.650 0.670 252,000 0.6549 -1.47%
2017-02-03 0 0.680 0.660 0.680 0.640 0.700 2,412,000 1,553,380 0.6440 0.680 0.660 0.680 0.640 0.700 2,412,000 0.6440 4.62%
2017-02-02 0 0.650 0.640 0.650 0.640 0.660 792,000 514,320 0.6494 0.650 0.640 0.650 0.640 0.660 792,000 0.6494 -1.52%
2017-02-01 0 0.660 0.640 0.660 0.640 0.660 1,164,000 755,740 0.6493 0.660 0.640 0.660 0.640 0.660 1,164,000 0.6493 -2.94%
2017-01-27 0 0.680 0.660 0.680 0.660 0.680 100,000 67,200 0.6720 0.680 0.660 0.680 0.660 0.680 100,000 0.6720 0.00%
2017-01-26 0 0.680 0.670 0.680 0.670 0.680 212,000 142,060 0.6701 0.680 0.670 0.680 0.670 0.680 212,000 0.6701 0.00%
2017-01-25 0 0.680 0.670 0.690 0.670 0.690 382,000 258,520 0.6768 0.680 0.670 0.690 0.670 0.690 382,000 0.6768 0.00%
2017-01-24 0 0.680 0.670 0.680 0.670 0.690 896,000 601,760 0.6716 0.680 0.670 0.680 0.670 0.690 896,000 0.6716 1.49%
2017-01-23 0 0.670 0.660 0.670 0.650 0.680 1,634,000 1,075,860 0.6584 0.670 0.660 0.670 0.650 0.680 1,634,000 0.6584 -2.90%
2017-01-20 0 0.690 0.680 0.690 0.650 0.690 1,584,000 1,064,300 0.6719 0.690 0.680 0.690 0.650 0.690 1,584,000 0.6719 1.47%
2017-01-19 0 0.680 0.670 0.680 0.670 0.690 74,000 50,060 0.6765 0.680 0.670 0.680 0.670 0.690 74,000 0.6765 -1.45%
2017-01-18 0 0.690 0.680 0.700 0.650 0.750 4,936,000 3,360,740 0.6809 0.690 0.680 0.700 0.650 0.750 4,936,000 0.6809 6.15%
2017-01-17 0 0.650 0.640 0.660 0.640 0.650 1,744,000 1,125,840 0.6456 0.650 0.640 0.660 0.640 0.650 1,744,000 0.6456 0.00%
2017-01-16 0 0.650 0.650 0.660 0.640 0.660 872,000 569,720 0.6533 0.650 0.650 0.660 0.640 0.660 872,000 0.6533 1.56%
2017-01-13 0 0.640 0.640 0.660 0.640 0.660 476,000 306,720 0.6444 0.640 0.640 0.660 0.640 0.660 476,000 0.6444 -1.54%
2017-01-12 0 0.650 0.650 0.660 0.650 0.660 528,000 344,400 0.6523 0.650 0.650 0.660 0.650 0.660 528,000 0.6523 0.00%
2017-01-11 0 0.650 0.650 0.660 0.630 0.650 3,740,000 2,413,960 0.6454 0.650 0.650 0.660 0.630 0.650 3,740,000 0.6454 0.00%
2017-01-10 0 0.650 0.640 0.650 0.640 0.680 2,440,000 1,574,400 0.6452 0.650 0.640 0.650 0.640 0.680 2,440,000 0.6452 0.00%
2017-01-09 0 0.650 0.650 0.660 0.650 0.670 872,000 582,360 0.6678 0.650 0.650 0.660 0.650 0.670 872,000 0.6678 -2.99%
2017-01-06 0 0.670 0.660 0.670 0.660 0.670 524,000 345,900 0.6601 0.670 0.660 0.670 0.660 0.670 524,000 0.6601 -1.47%
2017-01-05 0 0.680 0.670 0.680 0.670 0.690 2,874,000 1,926,120 0.6702 0.680 0.670 0.680 0.670 0.690 2,874,000 0.6702 -1.45%
2017-01-04 0 0.690 0.690 0.700 0.660 0.700 2,898,000 1,982,720 0.6842 0.690 0.690 0.700 0.660 0.700 2,898,000 0.6842 6.15%
2017-01-03 0 0.650 0.650 0.660 0.640 0.660 2,334,000 1,503,660 0.6442 0.650 0.650 0.660 0.640 0.660 2,334,000 0.6442 1.56%
2016-12-30 0 0.640 0.630 0.650 0.640 0.650 504,000 322,720 0.6403 0.640 0.630 0.650 0.640 0.650 504,000 0.6403 0.00%
2016-12-29 0 0.640 0.630 0.660 0.640 0.650 280,000 179,700 0.6418 0.640 0.630 0.660 0.640 0.650 280,000 0.6418 0.00%
2016-12-28 0 0.640 0.630 0.650 0.630 0.640 834,000 533,160 0.6393 0.640 0.630 0.650 0.630 0.640 834,000 0.6393 0.00%
2016-12-23 0 0.640 0.620 0.650 0.630 0.670 1,590,000 1,019,340 0.6411 0.640 0.620 0.650 0.630 0.670 1,590,000 0.6411 -4.48%
2016-12-22 0 0.670 0.650 0.670 0.650 0.690 1,618,000 1,074,240 0.6639 0.670 0.650 0.670 0.650 0.690 1,618,000 0.6639 -2.90%
2016-12-21 0 0.690 0.670 0.690 0.680 0.700 178,000 122,660 0.6891 0.690 0.670 0.690 0.680 0.700 178,000 0.6891 0.00%
2016-12-20 0 0.690 0.670 0.690 0.670 0.690 548,000 367,920 0.6714 0.690 0.670 0.690 0.670 0.690 548,000 0.6714 2.99%
2016-12-19 0 0.670 0.660 0.670 0.670 0.690 218,000 147,040 0.6745 0.670 0.660 0.670 0.670 0.690 218,000 0.6745 -2.90%
2016-12-16 0 0.690 0.680 0.690 0.670 0.690 6,184,000 4,181,280 0.6761 0.690 0.680 0.690 0.670 0.690 6,184,000 0.6761 4.55%
2016-12-15 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.660 0.660 0.670 0.660 0.660 100,000 0.6600 0.00%
2016-12-14 0 0.660 0.660 0.670 0.660 0.660 720,000 475,200 0.6600 0.660 0.660 0.670 0.660 0.660 720,000 0.6600 -1.49%
2016-12-13 0 0.670 0.660 0.680 0.660 0.680 282,000 188,160 0.6672 0.670 0.660 0.680 0.660 0.680 282,000 0.6672 -1.47%
2016-12-12 0 0.680 0.670 0.690 0.670 0.690 12,902,000 8,773,460 0.6800 0.680 0.670 0.690 0.670 0.690 12,902,000 0.6800 1.49%
2016-12-09 0 0.670 0.660 0.680 0.660 0.670 900,000 601,000 0.6678 0.670 0.660 0.680 0.660 0.670 900,000 0.6678 -1.47%
2016-12-08 0 0.680 0.670 0.680 0.670 0.690 18,124,000 12,278,020 0.6774 0.680 0.670 0.680 0.670 0.690 18,124,000 0.6774 -4.23%
2016-12-07 0 0.710 0.670 0.710 0.660 0.710 560,000 380,760 0.6799 0.710 0.670 0.710 0.660 0.710 560,000 0.6799 5.97%
2016-12-06 0 0.670 0.670 0.680 0.630 0.670 4,294,000 2,795,020 0.6509 0.670 0.670 0.680 0.630 0.670 4,294,000 0.6509 3.08%
2016-12-05 0 0.650 0.640 0.660 0.630 0.670 8,432,000 5,386,340 0.6388 0.650 0.640 0.660 0.630 0.670 8,432,000 0.6388 -5.80%
2016-12-02 0 0.690 0.660 0.690 0.670 0.690 1,692,000 1,147,580 0.6782 0.690 0.660 0.690 0.670 0.690 1,692,000 0.6782 0.00%
2016-12-01 0 0.690 0.670 0.690 0.680 0.700 1,922,000 1,322,480 0.6881 0.690 0.670 0.690 0.680 0.700 1,922,000 0.6881 -1.43%
2016-11-30 0 0.700 0.700 0.710 0.690 0.700 2,090,000 1,478,600 0.7075 0.700 0.700 0.710 0.690 0.700 2,090,000 0.7075 -1.41%
2016-11-29 0 0.710 0.700 0.710 0.690 0.710 276,000 191,920 0.6954 0.710 0.700 0.710 0.690 0.710 276,000 0.6954 2.90%
2016-11-28 0 0.690 0.690 0.700 0.690 0.710 994,000 700,100 0.7043 0.690 0.690 0.700 0.690 0.710 994,000 0.7043 -2.82%
2016-11-25 0 0.710 0.700 0.710 0.700 0.710 1,030,000 728,300 0.7071 0.710 0.700 0.710 0.700 0.710 1,030,000 0.7071 0.00%
2016-11-24 0 0.710 0.700 0.710 0.700 0.720 940,000 666,400 0.7089 0.710 0.700 0.710 0.700 0.720 940,000 0.7089 0.00%
2016-11-23 0 0.710 0.710 0.720 0.710 0.720 3,800,000 2,730,920 0.7187 0.710 0.710 0.720 0.710 0.720 3,800,000 0.7187 -1.39%
2016-11-22 0 0.720 0.720 0.730 0.710 0.730 4,626,000 3,319,960 0.7177 0.720 0.720 0.730 0.710 0.730 4,626,000 0.7177 1.41%
2016-11-21 0 0.710 0.710 0.720 0.690 0.740 4,768,000 3,396,760 0.7124 0.710 0.710 0.720 0.690 0.740 4,768,000 0.7124 -4.05%
2016-11-18 0 0.740 0.730 0.740 0.650 0.750 10,128,000 7,171,020 0.7080 0.740 0.730 0.740 0.650 0.750 10,128,000 0.7080 15.63%
2016-11-17 0 0.640 0.640 0.650 0.640 0.650 5,228,000 3,347,220 0.6402 0.640 0.640 0.650 0.640 0.650 5,228,000 0.6402 0.00%
2016-11-16 0 0.640 0.640 0.650 0.630 0.640 11,322,000 7,153,480 0.6318 0.640 0.640 0.650 0.630 0.640 11,322,000 0.6318 1.59%
2016-11-15 0 0.630 0.620 0.630 0.630 0.630 1,714,000 1,079,820 0.6300 0.630 0.620 0.630 0.630 0.630 1,714,000 0.6300 0.00%
2016-11-14 0 0.630 0.630 0.640 0.630 0.640 6,024,000 3,834,360 0.6365 0.630 0.630 0.640 0.630 0.640 6,024,000 0.6365 0.00%
2016-11-11 0 0.630 0.630 0.640 0.630 0.640 1,458,000 925,500 0.6348 0.630 0.630 0.640 0.630 0.640 1,458,000 0.6348 -1.56%
2016-11-10 0 0.640 0.640 0.650 0.630 0.650 4,906,000 3,136,560 0.6393 0.640 0.640 0.650 0.630 0.650 4,906,000 0.6393 1.59%
2016-11-09 0 0.630 0.620 0.640 0.600 0.650 5,334,000 3,329,480 0.6242 0.630 0.620 0.640 0.600 0.650 5,334,000 0.6242 0.00%
2016-11-08 0 0.630 0.620 0.630 0.620 0.650 3,144,000 1,987,700 0.6322 0.630 0.620 0.630 0.620 0.650 3,144,000 0.6322 0.00%
2016-11-07 0 0.630 0.620 0.630 0.620 0.650 4,688,000 2,970,100 0.6336 0.630 0.620 0.630 0.620 0.650 4,688,000 0.6336 0.00%
2016-11-04 0 0.630 0.620 0.630 0.620 0.640 4,204,000 2,647,980 0.6299 0.630 0.620 0.630 0.620 0.640 4,204,000 0.6299 -1.56%
2016-11-03 0 0.640 0.620 0.640 0.620 0.640 4,950,000 3,128,620 0.6320 0.640 0.620 0.640 0.620 0.640 4,950,000 0.6320 -1.54%
2016-11-02 0 0.650 0.640 0.660 0.640 0.650 1,826,000 1,171,760 0.6417 0.650 0.640 0.660 0.640 0.650 1,826,000 0.6417 -1.52%
2016-11-01 0 0.660 0.650 0.660 0.650 0.660 2,670,000 1,761,200 0.6596 0.660 0.650 0.660 0.650 0.660 2,670,000 0.6596 -1.49%
2016-10-31 0 0.670 0.660 0.680 0.630 0.670 3,712,000 2,388,060 0.6433 0.670 0.660 0.680 0.630 0.670 3,712,000 0.6433 4.69%
2016-10-28 0 0.640 0.630 0.640 0.640 0.650 2,292,000 1,467,980 0.6405 0.640 0.630 0.640 0.640 0.650 2,292,000 0.6405 -1.54%
2016-10-27 0 0.650 0.640 0.650 0.640 0.670 1,880,000 1,236,240 0.6576 0.650 0.640 0.650 0.640 0.670 1,880,000 0.6576 -2.99%
2016-10-26 0 0.670 0.650 0.680 0.660 0.680 1,336,000 890,120 0.6663 0.670 0.650 0.680 0.660 0.680 1,336,000 0.6663 0.00%
2016-10-25 0 0.670 0.670 0.680 0.670 0.700 3,820,000 2,589,440 0.6779 0.670 0.670 0.680 0.670 0.700 3,820,000 0.6779 -6.94%
2016-10-24 0 0.720 0.710 0.720 0.670 0.720 3,160,000 2,194,220 0.6944 0.720 0.710 0.720 0.670 0.720 3,160,000 0.6944 5.88%
2016-10-20 0 0.680 0.670 0.690 0.670 0.680 1,192,000 810,160 0.6797 0.680 0.670 0.690 0.670 0.680 1,192,000 0.6797 -1.45%
2016-10-19 0 0.690 0.680 0.700 0.680 0.700 1,056,000 724,440 0.6860 0.690 0.680 0.700 0.680 0.700 1,056,000 0.6860 -1.43%
2016-10-18 0 0.700 0.700 0.710 0.650 0.710 4,346,000 2,939,940 0.6765 0.700 0.700 0.710 0.650 0.710 4,346,000 0.6765 9.38%
2016-10-17 0 0.640 0.630 0.650 0.630 0.640 218,000 139,340 0.6392 0.640 0.630 0.650 0.630 0.640 218,000 0.6392 0.00%
2016-10-14 0 0.640 0.640 0.650 0.610 0.640 2,398,000 1,504,340 0.6273 0.640 0.640 0.650 0.610 0.640 2,398,000 0.6273 3.23%
2016-10-13 0 0.620 0.610 0.620 0.600 0.620 2,622,000 1,593,380 0.6077 0.620 0.610 0.620 0.600 0.620 2,622,000 0.6077 0.00%
2016-10-12 0 0.620 0.610 0.620 0.600 0.620 2,300,000 1,401,340 0.6093 0.620 0.610 0.620 0.600 0.620 2,300,000 0.6093 0.00%
2016-10-11 0 0.620 0.610 0.620 0.580 0.630 5,146,000 3,113,360 0.6050 0.620 0.610 0.620 0.580 0.630 5,146,000 0.6050 3.33%
2016-10-07 0 0.600 0.590 0.600 0.590 0.630 3,512,000 2,129,160 0.6063 0.600 0.590 0.600 0.590 0.630 3,512,000 0.6063 -4.76%
2016-10-06 0 0.630 0.620 0.630 0.600 0.690 11,380,000 7,165,720 0.6297 0.630 0.620 0.630 0.600 0.690 11,380,000 0.6297 -8.70%
2016-10-05 0 0.690 0.690 0.700 0.650 0.690 2,372,000 1,605,000 0.6766 0.690 0.690 0.700 0.650 0.690 2,372,000 0.6766 1.47%
2016-10-04 0 0.680 0.670 0.680 0.620 0.680 2,972,000 1,937,800 0.6520 0.680 0.670 0.680 0.620 0.680 2,972,000 0.6520 6.25%
2016-10-03 0 0.640 0.620 0.640 0.620 0.650 246,000 155,160 0.6307 0.640 0.620 0.640 0.620 0.650 246,000 0.6307 -1.54%
2016-09-30 0 0.650 0.620 0.650 0.630 0.660 336,000 214,640 0.6388 0.650 0.620 0.650 0.630 0.660 336,000 0.6388 -2.99%
2016-09-29 0 0.670 0.630 0.670 0.660 0.670 70,000 46,380 0.6626 0.670 0.630 0.670 0.660 0.670 70,000 0.6626 1.52%
2016-09-28 0 0.660 0.640 0.660 0.640 0.670 480,000 314,280 0.6548 0.660 0.640 0.660 0.640 0.670 480,000 0.6548 0.00%
2016-09-27 0 0.660 0.630 0.660 0.590 0.670 1,330,000 825,080 0.6204 0.660 0.630 0.660 0.590 0.670 1,330,000 0.6204 6.45%
2016-09-26 0 0.620 0.590 0.620 0.580 0.630 674,000 411,060 0.6099 0.620 0.590 0.620 0.580 0.630 674,000 0.6099 3.33%
2016-09-23 0 0.600 0.580 0.600 0.580 0.600 460,000 268,340 0.5833 0.600 0.580 0.600 0.580 0.600 460,000 0.5833 0.00%
2016-09-22 0 0.600 0.580 0.600 0.580 0.600 908,000 531,260 0.5851 0.600 0.580 0.600 0.580 0.600 908,000 0.5851 0.00%
2016-09-21 0 0.600 0.590 0.600 0.560 0.600 784,000 453,520 0.5785 0.600 0.590 0.600 0.560 0.600 784,000 0.5785 5.26%
2016-09-20 0 0.570 0.560 0.570 0.560 0.590 404,000 227,720 0.5637 0.570 0.560 0.570 0.560 0.590 404,000 0.5637 -1.72%
2016-09-19 0 0.580 0.570 0.580 0.570 0.580 310,000 178,000 0.5742 0.580 0.570 0.580 0.570 0.580 310,000 0.5742 -1.69%
2016-09-15 0 0.590 0.560 0.590 0.550 0.590 312,000 174,880 0.5605 0.590 0.560 0.590 0.550 0.590 312,000 0.5605 3.51%
2016-09-14 0 0.570 0.550 0.570 0.540 0.580 708,000 394,680 0.5575 0.570 0.550 0.570 0.540 0.580 708,000 0.5575 -3.39%
2016-09-13 0 0.590 0.580 0.590 0.570 0.620 1,242,000 738,940 0.5950 0.590 0.580 0.590 0.570 0.620 1,242,000 0.5950 -6.35%
2016-09-12 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2016-09-09 0 0.630 0.610 0.630 0.600 0.630 238,000 145,060 0.6095 0.630 0.610 0.630 0.600 0.630 238,000 0.6095 1.61%
2016-09-08 0 0.620 0.600 0.620 0.620 0.620 70,000 43,400 0.6200 0.620 0.600 0.620 0.620 0.620 70,000 0.6200 3.33%
2016-09-07 0 0.600 0.600 0.620 0.600 0.640 1,406,000 863,180 0.6139 0.600 0.600 0.620 0.600 0.640 1,406,000 0.6139 -4.76%
2016-09-06 0 0.630 0.620 0.630 0.610 0.640 516,000 322,040 0.6241 0.630 0.620 0.630 0.610 0.640 516,000 0.6241 0.00%
2016-09-05 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - -1.56%
2016-09-02 0 0.640 0.610 0.640 0.610 0.640 888,000 551,180 0.6207 0.640 0.610 0.640 0.610 0.640 888,000 0.6207 0.00%
2016-09-01 0 0.640 0.620 0.640 0.620 0.640 76,000 47,400 0.6237 0.640 0.620 0.640 0.620 0.640 76,000 0.6237 -1.54%
2016-08-31 0 0.650 0.620 0.650 0.630 0.650 304,000 192,240 0.6324 0.650 0.620 0.650 0.630 0.650 304,000 0.6324 0.00%
2016-08-30 0 0.650 0.620 0.650 0.620 0.650 1,272,000 810,620 0.6373 0.650 0.620 0.650 0.620 0.650 1,272,000 0.6373 0.00%
2016-08-29 0 0.650 0.630 0.650 0.640 0.660 636,000 411,940 0.6477 0.650 0.630 0.650 0.640 0.660 636,000 0.6477 -4.41%
2016-08-26 0 0.680 0.650 0.680 0.650 0.680 212,000 139,440 0.6577 0.680 0.650 0.680 0.650 0.680 212,000 0.6577 0.00%
2016-08-25 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2016-08-24 0 0.680 0.650 0.680 0.650 0.690 754,000 494,900 0.6564 0.680 0.650 0.680 0.650 0.690 754,000 0.6564 3.03%
2016-08-23 0 0.660 0.660 0.670 0.650 0.650 100,000 65,000 0.6500 0.660 0.660 0.670 0.650 0.650 100,000 0.6500 -1.49%
2016-08-22 0 0.670 0.650 0.670 0.650 0.670 116,000 76,440 0.6590 0.670 0.650 0.670 0.650 0.670 116,000 0.6590 3.08%
2016-08-19 0 0.650 0.650 0.660 0.630 0.660 560,000 358,480 0.6401 0.650 0.650 0.660 0.630 0.660 560,000 0.6401 3.17%
2016-08-18 0 0.630 0.610 0.630 0.600 0.630 650,000 396,780 0.6104 0.630 0.610 0.630 0.600 0.630 650,000 0.6104 0.00%
2016-08-17 0 0.630 0.600 0.630 0.610 0.630 436,000 267,940 0.6145 0.630 0.600 0.630 0.610 0.630 436,000 0.6145 -3.08%
2016-08-16 0 0.650 0.630 0.650 0.640 0.650 26,000 16,700 0.6423 0.650 0.630 0.650 0.640 0.650 26,000 0.6423 1.56%
2016-08-15 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2016-08-12 0 0.640 0.610 0.640 0.630 0.640 80,000 50,600 0.6325 0.640 0.610 0.640 0.630 0.640 80,000 0.6325 1.59%
2016-08-11 0 0.630 0.610 0.630 0.600 0.630 268,000 164,840 0.6151 0.630 0.610 0.630 0.600 0.630 268,000 0.6151 0.00%
2016-08-10 0 0.630 0.610 0.630 0.590 0.630 986,000 596,940 0.6054 0.630 0.610 0.630 0.590 0.630 986,000 0.6054 1.61%
2016-08-09 0 0.620 0.610 0.620 0.600 0.630 1,588,000 978,740 0.6163 0.620 0.610 0.620 0.600 0.630 1,588,000 0.6163 -1.59%
2016-08-08 0 0.630 0.620 0.630 0.610 0.630 262,000 163,100 0.6225 0.630 0.620 0.630 0.610 0.630 262,000 0.6225 1.61%
2016-08-05 0 0.620 0.610 0.620 0.610 0.650 774,000 484,040 0.6254 0.620 0.610 0.620 0.610 0.650 774,000 0.6254 -6.06%
2016-08-04 0 0.660 0.640 0.660 0.610 0.670 1,952,000 1,243,620 0.6371 0.660 0.640 0.660 0.610 0.670 1,952,000 0.6371 -4.35%
2016-08-03 0 0.690 0.670 0.690 0.670 0.700 518,000 350,980 0.6776 0.690 0.670 0.690 0.670 0.700 518,000 0.6776 0.00%
2016-08-01 0 0.690 0.670 0.690 0.670 0.750 548,000 375,060 0.6844 0.690 0.670 0.690 0.670 0.750 548,000 0.6844 -4.17%
2016-07-29 0 0.720 0.670 0.750 0.650 0.780 3,162,000 2,193,720 0.6938 0.720 0.670 0.750 0.650 0.780 3,162,000 0.6938 5.88%
2016-07-28 0 0.680 0.640 0.680 0.650 0.690 448,000 304,400 0.6795 0.680 0.640 0.680 0.650 0.690 448,000 0.6795 0.00%
2016-07-27 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2016-07-26 0 0.680 0.640 0.680 0.640 0.680 54,000 35,780 0.6626 0.680 0.640 0.680 0.640 0.680 54,000 0.6626 1.49%
2016-07-25 0 0.670 0.650 0.670 0.630 0.690 140,000 92,500 0.6607 0.670 0.650 0.670 0.630 0.690 140,000 0.6607 -4.29%
2016-07-22 0 0.700 0.650 0.700 0.670 0.700 226,000 156,940 0.6944 0.700 0.650 0.700 0.670 0.700 226,000 0.6944 4.48%
2016-07-21 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2016-07-20 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2016-07-19 0 0.680 0.630 0.680 0.640 0.680 816,000 528,280 0.6474 0.680 0.630 0.680 0.640 0.680 816,000 0.6474 0.00%
2016-07-18 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2016-07-15 0 0.680 0.660 0.680 0.670 0.680 104,000 69,920 0.6723 0.680 0.660 0.680 0.670 0.680 104,000 0.6723 1.49%
2016-07-14 0 0.670 0.660 0.680 0.670 0.680 272,000 182,460 0.6708 0.670 0.660 0.680 0.670 0.680 272,000 0.6708 -1.47%
2016-07-13 0 0.680 0.680 0.690 0.670 0.680 152,000 102,120 0.6718 0.680 0.680 0.690 0.670 0.680 152,000 0.6718 0.00%
2016-07-12 0 0.680 0.680 0.700 0.670 0.690 626,000 429,600 0.6863 0.680 0.680 0.700 0.670 0.690 626,000 0.6863 -1.45%
2016-07-11 0 0.690 0.690 0.700 0.680 0.690 280,000 192,200 0.6864 0.690 0.690 0.700 0.680 0.690 280,000 0.6864 0.00%
2016-07-08 0 0.690 0.660 0.700 0.690 0.690 20,000 13,800 0.6900 0.690 0.660 0.700 0.690 0.690 20,000 0.6900 0.00%
2016-07-07 0 0.690 0.670 0.690 0.670 0.690 644,000 439,700 0.6828 0.690 0.670 0.690 0.670 0.690 644,000 0.6828 -1.43%
2016-07-06 0 0.700 0.680 0.700 0.680 0.700 450,000 311,700 0.6927 0.700 0.680 0.700 0.680 0.700 450,000 0.6927 1.45%
2016-07-05 0 0.690 0.670 0.690 0.650 0.700 412,000 277,060 0.6725 0.690 0.670 0.690 0.650 0.700 412,000 0.6725 1.47%
2016-07-04 0 0.680 0.640 0.680 0.650 0.680 224,000 146,820 0.6554 0.680 0.640 0.680 0.650 0.680 224,000 0.6554 0.00%
2016-06-30 0 0.680 0.660 0.680 0.630 0.690 2,950,000 1,943,500 0.6588 0.680 0.660 0.680 0.630 0.690 2,950,000 0.6588 1.49%
2016-06-29 0 0.670 0.660 0.670 0.660 0.670 660,000 442,100 0.6698 0.670 0.660 0.670 0.660 0.670 660,000 0.6698 1.52%
2016-06-28 0 0.660 0.630 0.660 0.630 0.660 622,000 399,380 0.6421 0.660 0.630 0.660 0.630 0.660 622,000 0.6421 4.76%
2016-06-27 0 0.630 0.610 0.630 0.600 0.630 1,110,000 677,500 0.6104 0.630 0.610 0.630 0.600 0.630 1,110,000 0.6104 5.00%
2016-06-24 0 0.600 0.580 0.600 0.590 0.620 1,684,000 1,014,740 0.6026 0.600 0.580 0.600 0.590 0.620 1,684,000 0.6026 -4.76%
2016-06-23 0 0.630 0.610 0.630 0.600 0.630 1,480,000 910,480 0.6152 0.630 0.610 0.630 0.600 0.630 1,480,000 0.6152 5.00%
2016-06-22 0 0.600 0.590 0.600 0.590 0.640 1,270,000 780,140 0.6143 0.600 0.590 0.600 0.590 0.640 1,270,000 0.6143 -6.25%
2016-06-21 0 0.640 0.610 0.640 0.620 0.650 98,000 61,100 0.6235 0.640 0.610 0.640 0.620 0.650 98,000 0.6235 1.59%
2016-06-20 0 0.630 0.620 0.640 0.630 0.640 42,000 26,480 0.6305 0.630 0.620 0.640 0.630 0.640 42,000 0.6305 -3.08%
2016-06-17 0 0.650 0.630 0.660 0.630 0.650 80,000 51,200 0.6400 0.650 0.630 0.660 0.630 0.650 80,000 0.6400 0.00%
2016-06-16 0 0.650 0.620 0.650 0.620 0.650 598,000 383,840 0.6419 0.650 0.620 0.650 0.620 0.650 598,000 0.6419 -1.52%
2016-06-15 0 0.660 0.630 0.660 0.600 0.670 1,360,000 870,500 0.6401 0.660 0.630 0.660 0.600 0.670 1,360,000 0.6401 6.45%
2016-06-14 0 0.620 0.600 0.620 0.600 0.620 842,000 511,940 0.6080 0.620 0.600 0.620 0.600 0.620 842,000 0.6080 -4.62%
2016-06-13 0 0.650 0.620 0.650 0.600 0.650 532,000 326,760 0.6142 0.650 0.620 0.650 0.600 0.650 532,000 0.6142 0.00%
2016-06-10 0 0.650 0.620 0.640 0.610 0.680 1,598,000 1,016,440 0.6361 0.650 0.620 0.640 0.610 0.680 1,598,000 0.6361 -4.41%
2016-06-08 0 0.680 0.650 0.680 0.640 0.680 388,000 253,980 0.6546 0.680 0.650 0.680 0.640 0.680 388,000 0.6546 0.00%
2016-06-07 0 0.680 0.650 0.680 0.650 0.690 298,000 197,860 0.6640 0.680 0.650 0.680 0.650 0.690 298,000 0.6640 -1.45%
2016-06-06 0 0.690 0.660 0.690 0.610 0.690 340,000 228,280 0.6714 0.690 0.660 0.690 0.610 0.690 340,000 0.6714 -1.43%
2016-06-03 0 0.700 0.670 0.700 0.650 0.700 348,000 228,400 0.6563 0.700 0.670 0.700 0.650 0.700 348,000 0.6563 6.06%
2016-06-02 0 0.660 0.630 0.660 0.620 0.680 1,026,000 672,980 0.6559 0.660 0.630 0.660 0.620 0.680 1,026,000 0.6559 -4.35%
2016-06-01 0 0.690 0.680 0.690 0.670 0.700 1,346,000 917,860 0.6819 0.690 0.680 0.690 0.670 0.700 1,346,000 0.6819 -4.17%
2016-05-31 0 0.720 0.690 0.720 0.680 0.740 898,000 625,380 0.6964 0.720 0.690 0.720 0.680 0.740 898,000 0.6964 -2.70%
2016-05-30 0 0.740 0.720 0.740 0.730 0.740 134,000 97,960 0.7310 0.740 0.720 0.740 0.730 0.740 134,000 0.7310 -3.90%
2016-05-27 0 0.770 0.760 0.770 0.750 0.770 14,000 10,580 0.7557 0.770 0.760 0.770 0.750 0.770 14,000 0.7557 -1.28%
2016-05-26 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2016-05-25 0 0.780 0.760 0.780 0.760 0.780 90,000 69,120 0.7680 0.780 0.760 0.780 0.760 0.780 90,000 0.7680 2.63%
2016-05-24 0 0.760 0.730 0.760 0.720 0.760 550,000 412,360 0.7497 0.760 0.730 0.760 0.720 0.760 550,000 0.7497 0.00%
2016-05-23 0 0.760 0.730 0.760 0.720 0.760 748,000 548,840 0.7337 0.760 0.730 0.760 0.720 0.760 748,000 0.7337 4.11%
2016-05-20 0 0.730 0.690 0.730 0.700 0.740 472,000 341,080 0.7226 0.730 0.690 0.730 0.700 0.740 472,000 0.7226 -2.67%
2016-05-19 0 0.750 0.720 0.760 0.720 0.760 208,000 152,360 0.7325 0.750 0.720 0.760 0.720 0.760 208,000 0.7325 -1.32%
2016-05-18 0 0.760 0.730 0.760 0.740 0.770 104,000 78,020 0.7502 0.760 0.730 0.760 0.740 0.770 104,000 0.7502 -1.30%
2016-05-17 0 0.770 0.760 0.770 0.760 0.770 304,000 233,060 0.7666 0.770 0.760 0.770 0.760 0.770 304,000 0.7666 1.32%
2016-05-16 0 0.760 0.740 0.770 0.730 0.760 698,000 527,340 0.7555 0.760 0.740 0.770 0.730 0.760 698,000 0.7555 0.00%
2016-05-13 0 0.760 0.740 0.760 0.710 0.840 5,620,000 4,384,560 0.7802 0.760 0.740 0.760 0.710 0.840 5,620,000 0.7802 -8.43%
2016-05-12 0 0.830 0.830 0.840 0.810 0.840 666,000 554,600 0.8327 0.830 0.830 0.840 0.810 0.840 666,000 0.8327 2.47%
2016-05-11 0 0.810 0.810 0.830 0.800 0.820 860,000 698,860 0.8126 0.810 0.810 0.830 0.800 0.820 860,000 0.8126 -2.41%
2016-05-10 0 0.830 0.810 0.830 0.810 0.840 2,780,000 2,278,760 0.8197 0.830 0.810 0.830 0.810 0.840 2,780,000 0.8197 3.75%
2016-05-09 0 0.800 0.800 0.820 0.760 0.820 654,000 534,240 0.8169 0.800 0.800 0.820 0.760 0.820 654,000 0.8169 -1.23%
2016-05-06 0 0.810 0.790 0.820 0.790 0.830 5,400,000 4,439,620 0.8222 0.810 0.790 0.820 0.790 0.830 5,400,000 0.8222 -1.22%
2016-05-05 0 0.820 0.800 0.820 0.760 0.910 8,824,000 7,395,880 0.8382 0.820 0.800 0.820 0.760 0.910 8,824,000 0.8382 9.33%
2016-05-04 0 0.750 0.750 0.760 0.710 0.750 1,282,000 943,600 0.7360 0.750 0.750 0.760 0.710 0.750 1,282,000 0.7360 5.63%
2016-05-03 0 0.710 0.690 0.710 0.680 0.730 1,162,000 824,500 0.7096 0.710 0.690 0.710 0.680 0.730 1,162,000 0.7096 1.43%
2016-04-29 0 0.700 0.680 0.700 0.650 0.700 692,000 469,440 0.6784 0.700 0.680 0.700 0.650 0.700 692,000 0.6784 1.45%
2016-04-28 0 0.690 0.670 0.700 0.680 0.710 830,000 581,980 0.7012 0.690 0.670 0.700 0.680 0.710 830,000 0.7012 0.00%
2016-04-27 0 0.690 0.680 0.700 0.680 0.690 356,000 243,080 0.6828 0.690 0.680 0.700 0.680 0.690 356,000 0.6828 0.00%
2016-04-26 0 0.690 0.670 0.690 0.660 0.700 1,098,000 748,640 0.6818 0.690 0.670 0.690 0.660 0.700 1,098,000 0.6818 4.55%
2016-04-25 0 0.660 0.640 0.660 0.640 0.660 190,000 123,000 0.6474 0.660 0.640 0.660 0.640 0.660 190,000 0.6474 -1.49%
2016-04-22 0 0.670 0.650 0.670 0.650 0.670 118,000 78,340 0.6639 0.670 0.650 0.670 0.650 0.670 118,000 0.6639 -1.47%
2016-04-21 0 0.680 0.650 0.680 0.660 0.680 180,000 120,300 0.6683 0.680 0.650 0.680 0.660 0.680 180,000 0.6683 1.49%
2016-04-20 0 0.670 0.650 0.670 0.640 0.680 438,000 289,920 0.6619 0.670 0.650 0.670 0.640 0.680 438,000 0.6619 0.00%
2016-04-19 0 0.670 0.650 0.670 0.640 0.690 414,000 281,340 0.6796 0.670 0.650 0.670 0.640 0.690 414,000 0.6796 -2.90%
2016-04-18 0 0.690 0.680 0.690 0.680 0.690 540,000 367,100 0.6798 0.690 0.680 0.690 0.680 0.690 540,000 0.6798 0.00%
2016-04-15 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2016-04-14 0 0.690 0.660 0.690 0.680 0.690 32,000 22,060 0.6894 0.690 0.660 0.690 0.680 0.690 32,000 0.6894 0.00%
2016-04-13 0 0.690 0.660 0.690 0.670 0.690 266,000 182,260 0.6852 0.690 0.660 0.690 0.670 0.690 266,000 0.6852 0.00%
2016-04-12 0 0.690 0.680 0.690 0.680 0.720 836,000 584,740 0.6994 0.690 0.680 0.690 0.680 0.720 836,000 0.6994 -2.82%
2016-04-11 0 0.710 0.680 0.700 0.670 0.720 902,000 631,280 0.6999 0.710 0.680 0.700 0.670 0.720 902,000 0.6999 2.90%
2016-04-08 0 0.690 0.670 0.690 0.680 0.760 1,328,000 943,580 0.7105 0.690 0.670 0.690 0.680 0.760 1,328,000 0.7105 -6.76%
2016-04-07 0 0.740 0.730 0.740 0.680 0.770 1,610,000 1,180,080 0.7330 0.740 0.730 0.740 0.680 0.770 1,610,000 0.7330 7.25%
2016-04-06 0 0.690 0.670 0.690 0.680 0.700 726,000 497,920 0.6858 0.690 0.670 0.690 0.680 0.700 726,000 0.6858 1.47%
2016-04-05 0 0.680 0.660 0.680 0.650 0.700 732,000 499,440 0.6823 0.680 0.660 0.680 0.650 0.700 732,000 0.6823 0.00%
2016-04-01 0 0.680 0.660 0.680 0.670 0.690 2,816,000 1,911,700 0.6789 0.680 0.660 0.680 0.670 0.690 2,816,000 0.6789 -1.45%
2016-03-31 0 0.690 0.670 0.690 0.650 0.690 1,146,000 765,600 0.6681 0.690 0.670 0.690 0.650 0.690 1,146,000 0.6681 2.99%
2016-03-30 0 0.670 0.660 0.670 0.670 0.680 830,000 556,300 0.6702 0.670 0.660 0.670 0.670 0.680 830,000 0.6702 0.00%
2016-03-29 0 0.670 0.640 0.670 0.640 0.700 1,012,000 671,580 0.6636 0.670 0.640 0.670 0.640 0.700 1,012,000 0.6636 -4.29%
2016-03-24 0 0.700 0.660 0.700 0.650 0.700 510,000 347,400 0.6812 0.700 0.660 0.700 0.650 0.700 510,000 0.6812 1.45%
2016-03-23 0 0.690 0.690 0.700 0.690 0.790 2,672,000 1,892,560 0.7083 0.690 0.690 0.700 0.690 0.790 2,672,000 0.7083 -8.00%
2016-03-22 0 0.750 0.720 0.750 0.700 0.770 3,478,000 2,505,660 0.7204 0.750 0.720 0.750 0.700 0.770 3,478,000 0.7204 -2.60%
2016-03-21 0 0.770 0.750 0.770 0.750 0.800 306,000 234,880 0.7676 0.770 0.750 0.770 0.750 0.800 306,000 0.7676 1.32%
2016-03-18 0 0.760 0.750 0.760 0.710 0.770 866,000 653,800 0.7550 0.760 0.750 0.760 0.710 0.770 866,000 0.7550 -1.30%
2016-03-17 0 0.770 0.760 0.770 0.760 0.780 804,000 619,460 0.7705 0.770 0.760 0.770 0.760 0.780 804,000 0.7705 0.00%
2016-03-16 0 0.770 0.750 0.770 0.720 0.770 758,000 578,560 0.7633 0.770 0.750 0.770 0.720 0.770 758,000 0.7633 -1.28%
2016-03-15 0 0.780 0.760 0.780 0.770 0.790 646,000 500,140 0.7742 0.780 0.760 0.780 0.770 0.790 646,000 0.7742 0.00%
2016-03-14 0 0.780 0.760 0.780 0.750 0.790 1,290,000 993,380 0.7701 0.780 0.760 0.780 0.750 0.790 1,290,000 0.7701 0.00%
2016-03-11 0 0.780 0.760 0.780 0.760 0.780 674,000 519,280 0.7704 0.780 0.760 0.780 0.760 0.780 674,000 0.7704 -1.27%
2016-03-10 0 0.790 0.770 0.790 0.770 0.840 636,000 501,840 0.7891 0.790 0.770 0.790 0.770 0.840 636,000 0.7891 0.00%
2016-03-09 0 0.790 0.770 0.790 0.770 0.830 2,784,000 2,223,760 0.7988 0.790 0.770 0.790 0.770 0.830 2,784,000 0.7988 -1.25%
2016-03-08 0 0.800 0.810 0.820 0.770 0.830 854,000 673,380 0.7885 0.800 0.810 0.820 0.770 0.830 854,000 0.7885 -1.23%
2016-03-07 0 0.810 0.800 0.810 0.790 0.830 710,000 575,700 0.8108 0.810 0.800 0.810 0.790 0.830 710,000 0.8108 -1.22%
2016-03-04 0 0.820 0.780 0.810 0.770 0.900 1,098,000 911,600 0.8302 0.820 0.780 0.810 0.770 0.900 1,098,000 0.8302 2.50%
2016-03-03 0 0.800 0.760 0.800 0.760 0.850 764,000 618,120 0.8091 0.800 0.760 0.800 0.760 0.850 764,000 0.8091 -2.44%
2016-03-02 0 0.820 0.780 0.820 0.780 0.860 988,000 791,420 0.8010 0.820 0.780 0.820 0.780 0.860 988,000 0.8010 3.80%
2016-03-01 0 0.790 0.750 0.790 0.750 0.810 778,000 607,960 0.7814 0.790 0.750 0.790 0.750 0.810 778,000 0.7814 -2.47%
2016-02-29 0 0.810 0.800 0.810 0.690 0.810 2,810,000 2,101,500 0.7479 0.810 0.800 0.810 0.690 0.810 2,810,000 0.7479 1.25%
2016-02-26 0 0.800 0.790 0.800 0.800 0.830 5,288,000 4,234,480 0.8008 0.800 0.790 0.800 0.800 0.830 5,288,000 0.8008 6.67%
2016-02-25 0 0.750 0.730 0.810 0.750 0.830 196,000 150,540 0.7681 0.750 0.730 0.810 0.750 0.830 196,000 0.7681 -10.71%
2016-02-24 0 0.840 0.820 0.840 0.830 0.840 282,000 236,780 0.8396 0.840 0.820 0.840 0.830 0.840 282,000 0.8396 1.20%
2016-02-23 0 0.830 0.820 0.850 0.830 0.860 110,000 92,800 0.8436 0.830 0.820 0.850 0.830 0.860 110,000 0.8436 -3.49%
2016-02-22 0 0.860 0.820 0.860 0.860 0.870 120,000 103,400 0.8617 0.860 0.820 0.860 0.860 0.870 120,000 0.8617 0.00%
2016-02-19 0 0.860 0.810 0.860 0.830 0.860 10,000 8,420 0.8420 0.860 0.810 0.860 0.830 0.860 10,000 0.8420 3.61%
2016-02-18 0 0.830 0.830 0.860 0.800 0.860 950,000 797,920 0.8399 0.830 0.830 0.860 0.800 0.860 950,000 0.8399 1.22%
2016-02-17 0 0.820 0.790 0.850 0.810 0.850 146,000 122,340 0.8379 0.820 0.790 0.850 0.810 0.850 146,000 0.8379 -3.53%
2016-02-16 0 0.850 0.820 0.850 0.830 0.870 486,000 413,000 0.8498 0.850 0.820 0.850 0.830 0.870 486,000 0.8498 2.41%
2016-02-15 0 0.830 0.820 0.840 0.830 0.950 4,362,000 3,713,700 0.8514 0.830 0.820 0.840 0.830 0.950 4,362,000 0.8514 -7.78%
2016-02-12 0 0.900 0.850 0.900 0.850 0.930 486,000 424,240 0.8729 0.900 0.850 0.900 0.850 0.930 486,000 0.8729 -5.26%
2016-02-11 0 0.950 0.890 0.950 0.880 0.980 120,000 111,120 0.9260 0.950 0.890 0.950 0.880 0.980 120,000 0.9260 4.40%
2016-02-05 0 0.910 0.850 0.910 0.850 0.910 5,216,000 4,591,200 0.8802 0.910 0.850 0.910 0.850 0.910 5,216,000 0.8802 2.25%
2016-02-04 0 0.890 0.850 0.890 0.850 0.920 614,000 543,000 0.8844 0.890 0.850 0.890 0.850 0.920 614,000 0.8844 -3.26%
2016-02-03 0 0.920 0.880 0.920 0.860 0.920 452,000 394,740 0.8733 0.920 0.880 0.920 0.860 0.920 452,000 0.8733 3.37%
2016-02-02 0 0.890 0.860 0.890 0.820 0.960 2,160,000 1,893,100 0.8764 0.890 0.860 0.890 0.820 0.960 2,160,000 0.8764 -7.29%
2016-02-01 0 0.960 0.950 0.960 0.930 0.980 736,000 705,300 0.9583 0.960 0.950 0.960 0.930 0.980 736,000 0.9583 1.05%
2016-01-29 0 0.950 0.940 0.950 0.880 0.960 762,000 699,840 0.9184 0.950 0.940 0.950 0.880 0.960 762,000 0.9184 6.74%
2016-01-28 0 0.890 0.870 0.900 0.840 0.910 1,464,000 1,293,040 0.8832 0.890 0.870 0.900 0.840 0.910 1,464,000 0.8832 5.95%
2016-01-27 0 0.840 0.820 0.840 0.780 0.840 1,246,000 1,002,300 0.8044 0.840 0.820 0.840 0.780 0.840 1,246,000 0.8044 5.00%
2016-01-26 0 0.800 0.760 0.800 0.770 0.800 280,000 218,640 0.7809 0.800 0.760 0.800 0.770 0.800 280,000 0.7809 3.90%
2016-01-25 0 0.770 0.750 0.780 0.740 0.770 3,852,000 2,894,120 0.7513 0.770 0.750 0.780 0.740 0.770 3,852,000 0.7513 1.32%
2016-01-22 0 0.760 0.740 0.760 0.740 0.830 3,240,000 2,525,360 0.7794 0.760 0.740 0.760 0.740 0.830 3,240,000 0.7794 -2.56%
2016-01-21 0 0.780 0.750 0.780 0.720 0.840 2,584,000 2,092,320 0.8097 0.780 0.750 0.780 0.720 0.840 2,584,000 0.8097 4.00%
2016-01-20 0 0.750 0.710 0.750 0.730 0.800 768,000 584,800 0.7615 0.750 0.710 0.750 0.730 0.800 768,000 0.7615 -5.06%
2016-01-19 0 0.790 0.770 0.790 0.750 0.840 1,736,000 1,379,200 0.7945 0.790 0.770 0.790 0.750 0.840 1,736,000 0.7945 -1.25%
2016-01-18 0 0.800 0.790 0.800 0.800 0.890 1,760,000 1,455,680 0.8271 0.800 0.790 0.800 0.800 0.890 1,760,000 0.8271 -9.09%
2016-01-15 0 0.880 0.880 0.920 0.820 0.930 936,000 850,640 0.9088 0.880 0.880 0.920 0.820 0.930 936,000 0.9088 -5.38%
2016-01-14 0 0.930 0.890 0.930 0.900 0.950 920,000 859,520 0.9343 0.930 0.890 0.930 0.900 0.950 920,000 0.9343 -2.11%
2016-01-13 0 0.950 0.910 0.950 0.930 1.010 952,000 914,000 0.9601 0.950 0.910 0.950 0.930 1.010 952,000 0.9601 -2.06%
2016-01-12 0 3.880 3.850 3.880 3.870 4.050 352,000 1,387,880 3.9428 0.970 0.962 0.970 0.967 1.013 1,408,000 0.9857 -1.02%
2016-01-11 0 3.920 3.840 3.920 3.810 4.130 574,000 2,251,680 3.9228 0.980 0.960 0.980 0.952 1.033 2,296,000 0.9807 -5.54%
2016-01-08 0 4.150 4.040 4.160 4.050 4.190 462,000 1,902,580 4.1181 1.038 1.010 1.040 1.013 1.048 1,848,000 1.0295 -1.66%
2016-01-07 0 4.220 4.120 4.220 4.000 4.310 624,000 2,588,840 4.1488 1.055 1.030 1.055 1.000 1.077 2,496,000 1.0372 -3.65%
2016-01-06 0 4.380 4.280 4.380 4.280 4.380 316,000 1,363,520 4.3149 1.095 1.070 1.095 1.070 1.095 1,264,000 1.0787 -0.23%
2016-01-05 0 4.390 4.300 4.390 4.220 4.450 760,000 3,314,040 4.3606 1.097 1.075 1.097 1.055 1.112 3,040,000 1.0901 0.46%
2016-01-04 0 4.370 4.290 4.370 4.290 4.600 522,000 2,282,960 4.3735 1.092 1.072 1.092 1.072 1.150 2,088,000 1.0934 -1.80%
2015-12-31 0 4.450 4.340 4.450 4.230 4.450 480,000 2,115,880 4.4081 1.112 1.085 1.112 1.058 1.112 1,920,000 1.1020 1.14%
2015-12-30 0 4.400 4.300 4.400 4.250 4.600 1,350,000 6,034,460 4.4700 1.100 1.075 1.100 1.063 1.150 5,400,000 1.1175 4.27%
2015-12-29 0 4.220 4.200 4.220 4.160 4.220 518,000 2,172,580 4.1942 1.055 1.050 1.055 1.040 1.055 2,072,000 1.0485 0.48%
2015-12-28 0 4.200 4.150 4.250 4.180 4.310 254,000 1,065,800 4.1961 1.050 1.038 1.063 1.045 1.077 1,016,000 1.0490 1.20%
2015-12-24 0 4.150 4.150 4.200 4.140 4.320 202,080 846,985 4.1913 1.038 1.038 1.050 1.035 1.080 808,320 1.0478 -2.81%
2015-12-23 0 4.270 4.160 4.270 4.170 4.270 1,492,000 6,266,480 4.2001 1.067 1.040 1.067 1.043 1.067 5,968,000 1.0500 0.47%
2015-12-22 0 4.250 4.130 4.250 4.110 4.250 180,000 746,920 4.1496 1.063 1.033 1.063 1.028 1.063 720,000 1.0374 0.71%
2015-12-21 0 4.220 4.220 4.300 4.120 4.300 664,000 2,740,660 4.1275 1.055 1.055 1.075 1.030 1.075 2,656,000 1.0319 -2.99%
2015-12-18 0 4.350 4.130 4.350 4.120 4.350 752,000 3,140,480 4.1762 1.087 1.033 1.087 1.030 1.087 3,008,000 1.0440 3.57%
2015-12-17 0 4.200 4.100 4.200 4.100 4.200 1,100,000 4,583,640 4.1669 1.050 1.025 1.050 1.025 1.050 4,400,000 1.0417 0.48%
2015-12-16 0 4.180 4.170 4.190 4.150 4.200 210,000 875,680 4.1699 1.045 1.043 1.048 1.038 1.050 840,000 1.0425 0.72%
2015-12-15 0 4.150 4.100 4.220 4.100 4.440 380,000 1,584,540 4.1698 1.038 1.025 1.055 1.025 1.110 1,520,000 1.0425 1.22%
2015-12-14 0 4.100 4.070 4.100 4.100 4.200 356,000 1,474,640 4.1422 1.025 1.018 1.025 1.025 1.050 1,424,000 1.0356 -3.53%
2015-12-11 0 4.250 4.250 4.280 4.250 4.650 290,000 1,257,420 4.3359 1.063 1.063 1.070 1.063 1.163 1,160,000 1.0840 -2.07%
2015-12-10 0 4.340 4.280 4.340 4.230 4.360 2,526,000 10,762,380 4.2606 1.085 1.070 1.085 1.058 1.090 10,104,000 1.0652 1.64%
2015-12-09 0 4.270 4.270 4.340 4.250 4.420 608,000 2,612,920 4.2976 1.067 1.067 1.085 1.063 1.105 2,432,000 1.0744 -4.04%
2015-12-08 0 4.450 4.340 4.510 4.400 4.550 586,000 2,615,180 4.4628 1.112 1.085 1.128 1.100 1.138 2,344,000 1.1157 -1.33%
2015-12-07 0 4.510 4.410 4.510 4.420 4.620 856,000 3,872,960 4.5245 1.128 1.102 1.128 1.105 1.155 3,424,000 1.1311 -1.53%
2015-12-04 0 4.580 4.500 4.600 4.500 4.650 598,000 2,742,640 4.5864 1.145 1.125 1.150 1.125 1.163 2,392,000 1.1466 -1.29%
2015-12-03 0 4.640 4.610 4.640 4.530 4.970 940,000 4,363,940 4.6425 1.160 1.153 1.160 1.133 1.242 3,760,000 1.1606 2.88%
2015-12-02 0 4.510 4.410 4.510 4.410 4.570 374,000 1,675,180 4.4791 1.128 1.102 1.128 1.102 1.143 1,496,000 1.1198 0.22%
2015-12-01 0 4.500 4.490 4.540 4.480 4.550 376,000 1,697,800 4.5154 1.125 1.122 1.135 1.120 1.138 1,504,000 1.1289 -2.17%
2015-11-30 0 4.600 4.500 4.600 4.450 4.600 410,000 1,852,420 4.5181 1.150 1.125 1.150 1.112 1.150 1,640,000 1.1295 2.22%
2015-11-27 0 4.500 4.360 4.500 4.360 4.570 454,000 2,034,340 4.4809 1.125 1.090 1.125 1.090 1.143 1,816,000 1.1202 -1.53%
2015-11-26 0 4.570 4.500 4.570 4.500 4.600 308,000 1,408,440 4.5729 1.143 1.125 1.143 1.125 1.150 1,232,000 1.1432 -1.08%
2015-11-25 0 4.620 4.560 4.620 4.500 4.650 546,000 2,515,420 4.6070 1.155 1.140 1.155 1.125 1.163 2,184,000 1.1517 0.00%
2015-11-24 0 4.620 4.560 4.640 4.460 4.750 916,000 4,201,960 4.5873 1.155 1.140 1.160 1.115 1.188 3,664,000 1.1468 4.05%
2015-11-23 0 4.440 4.400 4.440 4.250 4.500 284,000 1,249,140 4.3984 1.110 1.100 1.110 1.063 1.125 1,136,000 1.0996 5.97%
2015-11-20 0 4.190 4.090 4.190 4.050 4.210 298,000 1,225,080 4.1110 1.048 1.023 1.048 1.013 1.053 1,192,000 1.0278 -2.10%
2015-11-19 0 4.280 4.130 4.280 4.150 4.280 120,000 500,000 4.1667 1.070 1.033 1.070 1.038 1.070 480,000 1.0417 4.14%
2015-11-18 0 4.110 4.110 4.240 4.000 4.290 16,000 67,320 4.2075 1.028 1.028 1.060 1.000 1.072 64,000 1.0519 -2.14%
2015-11-17 0 4.200 3.660 4.200 4.000 4.300 56,000 231,240 4.1293 1.050 0.915 1.050 1.000 1.075 224,000 1.0323 -1.18%
2015-11-16 0 4.250 4.030 4.250 4.060 4.280 266,000 1,112,420 4.1820 1.063 1.008 1.063 1.015 1.070 1,064,000 1.0455 -0.70%
2015-11-13 0 4.280 4.260 4.390 4.270 4.400 52,000 225,120 4.3292 1.070 1.065 1.097 1.067 1.100 208,000 1.0823 -1.38%
2015-11-12 0 4.340 4.340 4.400 4.320 4.440 198,000 861,860 4.3528 1.085 1.085 1.100 1.080 1.110 792,000 1.0882 -0.69%
2015-11-11 0 4.370 4.360 4.370 4.320 4.500 100,000 439,820 4.3982 1.092 1.090 1.092 1.080 1.125 400,000 1.0996 -0.46%
2015-11-10 0 4.390 4.380 4.510 4.310 4.500 90,000 393,400 4.3711 1.097 1.095 1.128 1.077 1.125 360,000 1.0928 -4.36%
2015-11-09 0 4.590 4.480 4.600 4.460 4.590 56,000 251,640 4.4936 1.148 1.120 1.150 1.115 1.148 224,000 1.1234 2.46%
2015-11-06 0 4.480 4.440 4.520 4.400 4.520 26,000 115,720 4.4508 1.120 1.110 1.130 1.100 1.130 104,000 1.1127 -0.88%
2015-11-05 0 4.520 4.470 4.550 4.470 4.600 58,000 261,680 4.5117 1.130 1.117 1.138 1.117 1.150 232,000 1.1279 -1.74%
2015-11-04 0 4.600 4.500 4.680 4.500 4.740 88,000 408,040 4.6368 1.150 1.125 1.170 1.125 1.185 352,000 1.1592 -3.16%
2015-11-03 0 4.750 4.600 4.750 4.600 4.800 160,000 750,380 4.6899 1.188 1.150 1.188 1.150 1.200 640,000 1.1725 6.26%
2015-11-02 0 4.470 4.400 4.530 4.370 4.660 354,000 1,587,000 4.4831 1.117 1.100 1.133 1.092 1.165 1,416,000 1.1208 -3.87%
2015-10-30 0 4.650 4.380 4.650 4.440 4.720 194,000 868,700 4.4778 1.163 1.095 1.163 1.110 1.180 776,000 1.1195 1.53%
2015-10-29 0 4.580 4.370 4.580 4.400 4.580 16,000 71,760 4.4850 1.145 1.092 1.145 1.100 1.145 64,000 1.1213 4.09%
2015-10-28 0 4.400 4.290 4.400 4.400 4.530 116,000 515,300 4.4422 1.100 1.072 1.100 1.100 1.133 464,000 1.1106 -1.35%
2015-10-27 0 4.460 4.440 4.470 4.390 4.460 160,000 704,040 4.4003 1.115 1.110 1.117 1.097 1.115 640,000 1.1001 -0.67%
2015-10-26 0 4.490 4.390 4.490 4.400 4.590 104,000 466,340 4.4840 1.122 1.097 1.122 1.100 1.148 416,000 1.1210 -2.18%
2015-10-23 0 4.590 4.500 4.590 4.490 4.600 166,000 758,120 4.5670 1.148 1.125 1.148 1.122 1.150 664,000 1.1417 -0.22%
2015-10-22 0 4.600 4.530 4.600 4.550 4.660 256,000 1,176,240 4.5947 1.150 1.133 1.150 1.138 1.165 1,024,000 1.1487 -2.75%
2015-10-20 0 4.730 4.670 4.740 4.660 4.730 50,000 234,980 4.6996 1.183 1.168 1.185 1.165 1.183 200,000 1.1749 -0.42%
2015-10-19 0 4.750 4.680 4.800 4.640 4.750 134,000 631,740 4.7145 1.188 1.170 1.200 1.160 1.188 536,000 1.1786 0.00%
2015-10-16 0 4.750 4.650 4.790 4.630 4.800 46,000 217,420 4.7265 1.188 1.163 1.197 1.158 1.200 184,000 1.1816 -1.04%
2015-10-15 0 4.800 4.620 4.800 4.800 4.800 12,000 57,600 4.8000 1.200 1.155 1.200 1.200 1.200 48,000 1.2000 -1.03%
2015-10-14 0 4.850 4.620 4.800 4.510 4.850 96,000 453,500 4.7240 1.212 1.155 1.200 1.128 1.212 384,000 1.1810 1.89%
2015-10-13 0 4.760 4.600 4.770 4.630 4.770 62,000 292,100 4.7113 1.190 1.150 1.192 1.158 1.192 248,000 1.1778 1.28%
2015-10-12 0 4.700 4.670 4.740 4.600 4.800 90,000 424,520 4.7169 1.175 1.168 1.185 1.150 1.200 360,000 1.1792 -0.21%
2015-10-09 0 4.710 4.650 4.730 4.650 4.720 58,000 271,760 4.6855 1.178 1.163 1.183 1.163 1.180 232,000 1.1714 -0.21%
2015-10-08 0 4.720 4.600 4.720 4.600 4.720 50,000 232,160 4.6432 1.180 1.150 1.180 1.150 1.180 200,000 1.1608 1.29%
2015-10-07 0 4.660 4.450 4.700 4.300 4.670 194,000 862,800 4.4474 1.165 1.112 1.175 1.075 1.168 776,000 1.1119 4.02%
2015-10-06 0 4.480 4.450 4.520 4.400 4.530 90,000 400,900 4.4544 1.120 1.112 1.130 1.100 1.133 360,000 1.1136 -0.44%
2015-10-05 0 4.500 4.400 4.500 4.400 4.540 158,000 702,760 4.4478 1.125 1.100 1.125 1.100 1.135 632,000 1.1120 -1.96%
2015-10-02 0 4.590 4.440 4.590 4.380 4.610 178,000 803,440 4.5137 1.148 1.110 1.148 1.095 1.153 712,000 1.1284 2.00%
2015-09-30 0 4.500 4.470 4.580 4.500 4.650 104,000 478,100 4.5971 1.125 1.117 1.145 1.125 1.163 416,000 1.1493 0.90%
2015-09-29 0 4.460 4.460 4.550 4.400 4.600 254,000 1,133,920 4.4643 1.115 1.115 1.138 1.100 1.150 1,016,000 1.1161 -3.88%
2015-09-25 0 4.640 4.520 4.650 4.500 4.650 196,000 894,860 4.5656 1.160 1.130 1.163 1.125 1.163 784,000 1.1414 -1.69%
2015-09-24 0 4.720 4.680 4.720 4.710 4.720 50,000 235,800 4.7160 1.180 1.170 1.180 1.178 1.180 200,000 1.1790 0.00%
2015-09-23 0 4.720 4.620 4.730 4.590 4.790 170,000 797,800 4.6929 1.180 1.155 1.183 1.148 1.197 680,000 1.1732 -1.05%
2015-09-22 0 4.770 4.730 4.800 4.700 4.800 124,000 589,900 4.7573 1.192 1.183 1.200 1.175 1.200 496,000 1.1893 0.42%
2015-09-21 0 4.750 4.680 4.800 4.600 4.800 164,000 772,980 4.7133 1.188 1.170 1.200 1.150 1.200 656,000 1.1783 0.85%
2015-09-18 0 4.710 4.600 4.710 4.350 4.720 396,000 1,794,940 4.5327 1.178 1.150 1.178 1.087 1.180 1,584,000 1.1332 2.61%
2015-09-17 0 4.590 4.500 4.600 4.500 4.740 306,000 1,402,060 4.5819 1.148 1.125 1.150 1.125 1.185 1,224,000 1.1455 -4.18%
2015-09-16 0 4.790 4.650 4.790 4.550 4.790 122,000 570,380 4.6752 1.197 1.163 1.197 1.138 1.197 488,000 1.1688 1.91%
2015-09-15 0 4.700 4.600 4.700 4.400 4.760 250,000 1,137,000 4.5480 1.175 1.150 1.175 1.100 1.190 1,000,000 1.1370 -1.67%
2015-09-14 0 4.780 4.750 4.800 4.670 4.860 166,000 792,440 4.7737 1.195 1.188 1.200 1.168 1.215 664,000 1.1934 -1.65%
2015-09-11 0 4.860 4.800 4.870 4.750 4.870 134,000 647,140 4.8294 1.215 1.200 1.217 1.188 1.217 536,000 1.2074 -3.38%
2015-09-10 0 5.030 4.910 5.040 4.900 5.040 154,000 761,420 4.9443 1.258 1.227 1.260 1.225 1.260 616,000 1.2361 -0.20%
2015-09-09 0 5.040 5.010 5.040 5.000 5.090 196,000 987,180 5.0366 1.260 1.253 1.260 1.250 1.273 784,000 1.2592 -0.59%
2015-09-08 0 5.070 4.990 5.070 4.950 5.090 230,000 1,142,640 4.9680 1.268 1.247 1.268 1.237 1.273 920,000 1.2420 0.40%
2015-09-07 0 5.050 5.010 5.060 5.000 5.300 378,000 1,923,620 5.0889 1.263 1.253 1.265 1.250 1.325 1,512,000 1.2722 -0.59%
2015-09-04 0 5.080 5.070 5.080 4.750 5.400 734,000 3,777,140 5.1460 1.270 1.268 1.270 1.188 1.350 2,936,000 1.2865 7.63%
2015-09-02 0 4.720 4.550 4.740 4.440 4.720 406,000 1,866,840 4.5981 1.180 1.138 1.185 1.110 1.180 1,624,000 1.1495 -0.63%
2015-09-01 0 4.750 4.600 4.760 4.600 4.800 128,000 597,520 4.6681 1.188 1.150 1.190 1.150 1.200 512,000 1.1670 1.93%
2015-08-31 0 4.660 4.600 4.660 4.580 4.740 162,000 761,080 4.6980 1.165 1.150 1.165 1.145 1.185 648,000 1.1745 1.30%
2015-08-28 0 4.600 4.600 4.630 4.560 4.700 206,000 952,580 4.6242 1.150 1.150 1.158 1.140 1.175 824,000 1.1560 -0.65%
2015-08-27 0 4.630 4.510 4.630 4.220 4.630 178,000 772,120 4.3378 1.158 1.128 1.158 1.055 1.158 712,000 1.0844 12.93%
2015-08-26 0 4.100 4.050 4.100 4.100 4.290 208,000 872,800 4.1962 1.025 1.013 1.025 1.025 1.072 832,000 1.0490 0.49%
2015-08-25 0 4.080 4.000 4.080 3.930 4.200 608,000 2,470,040 4.0626 1.020 1.000 1.020 0.983 1.050 2,432,000 1.0156 2.00%
2015-08-24 0 4.000 4.000 4.090 3.920 4.250 1,062,000 4,259,860 4.0112 1.000 1.000 1.023 0.980 1.063 4,248,000 1.0028 -8.68%
2015-08-21 0 4.380 4.280 4.380 4.200 4.500 414,000 1,791,160 4.3265 1.095 1.070 1.095 1.050 1.125 1,656,000 1.0816 -5.19%
2015-08-20 0 4.620 4.560 4.620 4.510 4.750 702,000 3,254,300 4.6358 1.155 1.140 1.155 1.128 1.188 2,808,000 1.1589 3.82%
2015-08-19 0 4.450 4.400 4.450 4.350 4.640 308,000 1,375,440 4.4657 1.112 1.100 1.112 1.087 1.160 1,232,000 1.1164 0.00%
2015-08-18 0 4.450 4.400 4.500 4.200 4.550 440,000 1,937,740 4.4040 1.112 1.100 1.125 1.050 1.138 1,760,000 1.1010 3.73%
2015-08-17 0 4.290 4.290 4.390 4.100 4.730 748,000 3,238,040 4.3289 1.072 1.072 1.097 1.025 1.183 2,992,000 1.0822 -9.30%
2015-08-14 0 4.730 4.510 4.740 4.500 4.730 286,000 1,300,260 4.5464 1.183 1.128 1.185 1.125 1.183 1,144,000 1.1366 0.64%
2015-08-13 0 4.700 4.550 4.700 4.550 4.880 442,000 2,050,540 4.6392 1.175 1.138 1.175 1.138 1.220 1,768,000 1.1598 -1.05%
2015-08-12 0 4.750 4.700 4.750 4.710 4.960 270,000 1,292,340 4.7864 1.188 1.175 1.188 1.178 1.240 1,080,000 1.1966 -6.86%
2015-08-11 0 5.100 4.900 5.100 4.740 5.250 526,000 2,625,340 4.9911 1.275 1.225 1.275 1.185 1.313 2,104,000 1.2478 -0.78%
2015-08-10 0 5.140 4.810 5.140 5.000 5.430 772,000 3,977,520 5.1522 1.285 1.202 1.285 1.250 1.357 3,088,000 1.2881 -4.81%
2015-08-07 0 5.400 5.300 5.400 5.100 5.480 646,000 3,437,080 5.3206 1.350 1.325 1.350 1.275 1.370 2,584,000 1.3301 2.86%
2015-08-06 0 5.250 5.200 5.280 5.150 5.310 1,516,000 7,893,600 5.2069 1.313 1.300 1.320 1.288 1.327 6,064,000 1.3017 -0.57%
2015-08-05 0 5.280 5.190 5.300 5.000 5.350 1,010,000 5,302,420 5.2499 1.320 1.298 1.325 1.250 1.337 4,040,000 1.3125 5.60%
2015-08-04 0 5.000 5.000 5.120 4.850 5.500 1,456,000 7,453,580 5.1192 1.250 1.250 1.280 1.212 1.375 5,824,000 1.2798 3.09%
2015-08-03 0 4.850 4.750 4.890 4.800 4.900 54,000 260,560 4.8252 1.212 1.188 1.222 1.200 1.225 216,000 1.2063 -0.82%
2015-07-31 0 4.890 4.770 4.890 4.740 4.980 66,000 317,100 4.8045 1.222 1.192 1.222 1.185 1.245 264,000 1.2011 0.20%
2015-07-30 0 4.880 4.800 4.880 4.750 5.020 322,000 1,566,080 4.8636 1.220 1.200 1.220 1.188 1.255 1,288,000 1.2159 0.62%
2015-07-29 0 4.850 4.850 4.900 4.240 5.000 790,000 3,725,140 4.7154 1.212 1.212 1.225 1.060 1.250 3,160,000 1.1788 7.30%
2015-07-28 0 4.520 4.400 4.590 4.300 4.520 162,000 707,220 4.3656 1.130 1.100 1.148 1.075 1.130 648,000 1.0914 -0.22%
2015-07-27 0 4.530 4.300 4.540 4.290 4.650 272,000 1,185,300 4.3577 1.133 1.075 1.135 1.072 1.163 1,088,000 1.0894 -3.00%
2015-07-24 0 4.670 4.570 4.670 4.450 4.890 1,208,000 5,760,380 4.7685 1.168 1.143 1.168 1.112 1.222 4,832,000 1.1921 -1.27%
2015-07-23 0 4.730 4.730 4.800 3.300 5.500 4,660,000 19,499,000 4.1843 1.183 1.183 1.200 0.825 1.375 18,640,000 1.0461 35.14%
2015-07-22 0 3.500 3.500 3.630 3.420 3.650 126,000 443,220 3.5176 0.875 0.875 0.908 0.855 0.913 504,000 0.8794 -4.11%
2015-07-21 0 3.650 3.650 3.700 3.650 3.750 74,000 272,780 3.6862 0.913 0.913 0.925 0.913 0.938 296,000 0.9216 0.00%
2015-07-20 0 3.650 3.650 3.700 3.550 3.800 282,000 1,031,320 3.6572 0.913 0.913 0.925 0.887 0.950 1,128,000 0.9143 -1.35%
2015-07-17 0 3.700 3.600 3.700 3.590 3.920 296,000 1,107,780 3.7425 0.925 0.900 0.925 0.897 0.980 1,184,000 0.9356 -1.33%
2015-07-16 0 3.750 3.710 3.750 3.700 4.050 1,486,000 5,766,100 3.8803 0.938 0.928 0.938 0.925 1.013 5,944,000 0.9701 3.88%
2015-07-15 0 3.610 3.600 3.700 3.600 4.000 392,000 1,514,060 3.8624 0.902 0.900 0.925 0.900 1.000 1,568,000 0.9656 -7.44%
2015-07-14 0 3.900 3.810 3.900 3.800 3.950 242,000 932,820 3.8546 0.975 0.952 0.975 0.950 0.988 968,000 0.9637 5.98%
2015-07-13 0 3.680 3.680 3.740 3.500 4.050 1,734,000 6,306,160 3.6368 0.920 0.920 0.935 0.875 1.013 6,936,000 0.9092 0.27%
2015-07-10 0 3.670 3.500 3.680 3.170 3.850 720,000 2,464,800 3.4233 0.918 0.875 0.920 0.793 0.962 2,880,000 0.8558 1.94%
2015-07-09 0 3.600 3.600 3.680 3.350 3.730 560,000 1,935,600 3.4564 0.900 0.900 0.920 0.837 0.933 2,240,000 0.8641 9.42%
2015-07-08 0 3.290 2.920 3.300 2.840 3.300 846,000 2,580,820 3.0506 0.822 0.730 0.825 0.710 0.825 3,384,000 0.7627 -3.24%
2015-07-07 0 3.400 3.400 3.490 3.200 3.690 952,000 3,250,480 3.4144 0.850 0.850 0.873 0.800 0.923 3,808,000 0.8536 -5.29%
2015-07-06 0 3.590 3.120 3.590 3.000 3.720 1,192,000 3,861,820 3.2398 0.897 0.780 0.897 0.750 0.930 4,768,000 0.8099 -2.97%
2015-07-03 0 3.700 3.500 3.750 3.200 3.800 378,000 1,336,800 3.5365 0.925 0.875 0.938 0.800 0.950 1,512,000 0.8841 0.00%
2015-07-02 0 3.700 3.690 3.800 3.680 3.980 622,000 2,373,520 3.8159 0.925 0.923 0.950 0.920 0.995 2,488,000 0.9540 -6.80%
2015-06-30 0 3.970 3.950 4.090 3.900 4.090 176,000 699,360 3.9736 0.993 0.988 1.023 0.975 1.023 704,000 0.9934 -5.70%
2015-06-29 0 4.210 3.810 4.220 3.660 4.470 318,000 1,234,760 3.8829 1.053 0.952 1.055 0.915 1.117 1,272,000 0.9707 -1.64%
2015-06-26 0 4.280 4.080 4.300 3.950 4.380 352,000 1,435,660 4.0786 1.070 1.020 1.075 0.988 1.095 1,408,000 1.0196 1.90%
2015-06-25 0 4.200 4.050 4.250 3.890 4.370 280,000 1,136,400 4.0586 1.050 1.013 1.063 0.973 1.092 1,120,000 1.0146 7.42%
2015-06-24 0 3.910 3.830 3.910 3.800 4.050 368,000 1,425,100 3.8726 0.978 0.957 0.978 0.950 1.013 1,472,000 0.9681 -3.46%
2015-06-23 0 4.050 3.900 4.050 3.600 4.100 276,000 1,068,700 3.8721 1.013 0.975 1.013 0.900 1.025 1,104,000 0.9680 0.75%
2015-06-22 0 4.020 4.020 4.360 4.020 4.590 128,000 543,120 4.2431 1.005 1.005 1.090 1.005 1.148 512,000 1.0608 -7.80%
2015-06-19 0 4.360 4.410 4.450 3.920 4.500 414,000 1,747,320 4.2206 1.090 1.102 1.112 0.980 1.125 1,656,000 1.0551 -0.91%
2015-06-18 0 4.400 4.200 4.410 4.420 4.420 4,000 17,680 4.4200 1.100 1.050 1.102 1.105 1.105 16,000 1.1050 -1.12%
2015-06-17 0 4.450 4.260 4.450 4.480 4.480 20,000 89,600 4.4800 1.112 1.065 1.112 1.120 1.120 80,000 1.1200 -1.77%
2015-06-16 0 4.530 - 4.530 4.530 4.570 54,000 245,900 4.5537 1.133 - 1.133 1.133 1.143 216,000 1.1384 -0.22%
2015-06-15 0 4.540 - 4.540 4.290 4.590 134,000 595,860 4.4467 1.135 - 1.135 1.072 1.148 536,000 1.1117 -2.16%
2015-06-12 0 4.640 4.440 4.640 4.400 4.650 268,000 1,219,560 4.5506 1.160 1.110 1.160 1.100 1.163 1,072,000 1.1376 5.45%
2015-06-11 0 4.400 - 4.400 4.290 4.500 234,000 1,014,420 4.3351 1.100 - 1.100 1.072 1.125 936,000 1.0838 -0.90%
2015-06-10 0 4.440 4.250 4.500 4.250 4.500 52,000 228,260 4.3896 1.110 1.063 1.125 1.063 1.125 208,000 1.0974 -1.55%
2015-06-09 0 4.510 4.320 4.510 4.310 4.780 556,000 2,560,080 4.6045 1.128 1.080 1.128 1.077 1.195 2,224,000 1.1511 -3.63%
2015-06-08 0 4.680 4.590 4.690 4.540 4.780 950,000 4,407,620 4.6396 1.170 1.148 1.173 1.135 1.195 3,800,000 1.1599 3.54%
2015-06-05 0 4.520 4.460 4.540 4.250 4.540 526,000 2,313,400 4.3981 1.130 1.115 1.135 1.063 1.135 2,104,000 1.0995 -1.09%
2015-06-04 0 4.570 4.400 4.730 4.350 5.000 592,000 2,687,300 4.5394 1.143 1.100 1.183 1.087 1.250 2,368,000 1.1348 -8.42%
2015-06-03 0 4.990 4.710 4.990 4.480 5.800 2,504,000 12,877,020 5.1426 1.247 1.178 1.247 1.120 1.450 10,016,000 1.2856 1.63%
2015-06-02 0 4.910 4.900 4.990 3.340 5.400 2,462,000 10,862,060 4.4119 1.227 1.225 1.247 0.835 1.350 9,848,000 1.1030 44.84%
2015-06-01 0 3.390 3.350 3.470 3.300 3.470 244,000 818,480 3.3544 0.848 0.837 0.868 0.825 0.868 976,000 0.8386 1.50%
2015-05-29 0 3.340 3.330 3.350 3.300 3.390 250,000 828,140 3.3126 0.835 0.832 0.837 0.825 0.848 1,000,000 0.8281 -0.60%
2015-05-28 0 3.360 3.330 3.360 3.360 3.600 592,000 2,023,620 3.4183 0.840 0.832 0.840 0.840 0.900 2,368,000 0.8546 -4.27%
2015-05-27 0 3.510 3.510 3.550 3.430 3.610 254,000 891,540 3.5100 0.877 0.877 0.887 0.858 0.902 1,016,000 0.8775 0.57%
2015-05-26 0 3.490 3.420 3.520 3.290 3.520 724,000 2,487,900 3.4363 0.873 0.855 0.880 0.822 0.880 2,896,000 0.8591 3.87%
2015-05-22 0 3.360 3.360 3.400 3.320 3.420 292,000 990,920 3.3936 0.840 0.840 0.850 0.830 0.855 1,168,000 0.8484 1.20%
2015-05-21 0 3.320 3.310 3.350 3.290 3.350 504,000 1,664,700 3.3030 0.830 0.827 0.837 0.822 0.837 2,016,000 0.8257 -1.48%
2015-05-20 0 3.370 3.360 3.400 3.270 3.520 564,000 1,888,100 3.3477 0.842 0.840 0.850 0.817 0.880 2,256,000 0.8369 -3.44%
2015-05-19 0 3.490 3.380 3.490 3.340 3.750 336,000 1,172,200 3.4887 0.873 0.845 0.873 0.835 0.938 1,344,000 0.8722 -3.06%
2015-05-18 0 3.600 3.360 3.500 3.300 3.700 722,000 2,581,660 3.5757 0.900 0.840 0.875 0.825 0.925 2,888,000 0.8939 8.43%
2015-05-15 0 3.320 3.170 3.330 3.080 3.450 552,000 1,797,760 3.2568 0.830 0.793 0.832 0.770 0.863 2,208,000 0.8142 -1.78%
2015-05-14 0 3.380 3.310 3.380 3.290 3.420 408,000 1,363,300 3.3414 0.845 0.827 0.845 0.822 0.855 1,632,000 0.8354 2.74%
2015-05-13 0 3.290 3.280 3.290 3.290 3.950 1,746,000 5,991,280 3.4314 0.822 0.820 0.822 0.822 0.988 6,984,000 0.8579 -17.34%
2015-05-12 0 3.980 3.950 3.990 3.950 4.410 508,000 2,060,620 4.0563 0.995 0.988 0.998 0.988 1.102 2,032,000 1.0141 -5.46%
2015-05-11 0 4.210 4.200 4.370 4.210 4.380 126,000 540,260 4.2878 1.053 1.050 1.092 1.053 1.095 504,000 1.0719 -5.61%
2015-05-08 0 4.460 4.350 4.480 4.280 4.460 252,000 1,098,960 4.3610 1.115 1.087 1.120 1.070 1.115 1,008,000 1.0902 4.45%
2015-05-07 0 4.270 4.260 4.670 4.190 4.790 476,000 2,142,480 4.5010 1.067 1.065 1.168 1.048 1.197 1,904,000 1.1253 -7.58%
2015-05-06 0 4.620 4.600 4.670 4.390 4.700 150,000 671,440 4.4763 1.155 1.150 1.168 1.097 1.175 600,000 1.1191 -0.43%
2015-05-05 0 4.640 4.440 4.700 4.490 4.760 114,000 530,260 4.6514 1.160 1.110 1.175 1.122 1.190 456,000 1.1629 -2.52%
2015-05-04 0 4.760 4.600 4.800 4.650 4.980 156,000 736,440 4.7208 1.190 1.150 1.200 1.163 1.245 624,000 1.1802 -1.24%
2015-04-30 0 4.820 4.780 4.830 4.690 4.860 226,000 1,082,120 4.7881 1.205 1.195 1.207 1.173 1.215 904,000 1.1970 -1.43%
2015-04-29 0 4.890 4.760 4.900 4.500 5.000 596,000 2,862,740 4.8033 1.222 1.190 1.225 1.125 1.250 2,384,000 1.2008 4.49%
2015-04-28 0 4.680 4.670 4.820 4.620 4.900 204,000 967,960 4.7449 1.170 1.168 1.205 1.155 1.225 816,000 1.1862 -5.26%
2015-04-27 0 4.940 4.670 4.950 4.650 4.940 176,000 835,980 4.7499 1.235 1.168 1.237 1.163 1.235 704,000 1.1875 4.66%
2015-04-24 0 4.720 4.630 4.750 4.640 4.930 408,000 1,931,000 4.7328 1.180 1.158 1.188 1.160 1.232 1,632,000 1.1832 -3.67%
2015-04-23 0 4.900 4.750 4.900 4.600 5.100 1,534,000 7,440,020 4.8501 1.225 1.188 1.225 1.150 1.275 6,136,000 1.2125 4.26%
2015-04-22 0 4.700 4.680 4.740 4.380 4.890 476,000 2,191,560 4.6041 1.175 1.170 1.185 1.095 1.222 1,904,000 1.1510 -2.49%
2015-04-21 0 4.820 4.780 4.880 4.800 4.960 620,000 3,022,760 4.8754 1.205 1.195 1.220 1.200 1.240 2,480,000 1.2189 -2.43%
2015-04-20 0 4.940 4.900 4.950 4.780 5.000 574,000 2,812,380 4.8996 1.235 1.225 1.237 1.195 1.250 2,296,000 1.2249 -0.80%
2015-04-17 0 4.980 4.900 4.990 4.830 5.010 1,420,000 7,006,520 4.9342 1.245 1.225 1.247 1.207 1.253 5,680,000 1.2335 -0.99%
2015-04-16 0 5.030 4.910 5.040 4.840 5.050 840,000 4,164,640 4.9579 1.258 1.227 1.260 1.210 1.263 3,360,000 1.2395 0.80%
2015-04-15 0 4.990 4.900 5.000 4.850 5.000 146,000 715,460 4.9004 1.247 1.225 1.250 1.212 1.250 584,000 1.2251 -0.60%
2015-04-14 0 5.020 4.900 5.060 4.850 5.120 808,000 4,006,520 4.9586 1.255 1.225 1.265 1.212 1.280 3,232,000 1.2396 0.00%
2015-04-13 0 5.020 4.940 5.030 4.940 5.140 840,000 4,197,920 4.9975 1.255 1.235 1.258 1.235 1.285 3,360,000 1.2494 0.40%
2015-04-10 0 5.000 4.980 5.000 4.990 5.230 80,000 401,260 5.0158 1.250 1.245 1.250 1.247 1.308 320,000 1.2539 -1.96%
2015-04-09 0 5.100 5.000 5.100 4.990 5.100 690,000 3,479,080 5.0421 1.275 1.250 1.275 1.247 1.275 2,760,000 1.2605 -1.16%
2015-04-08 0 5.160 5.080 5.160 5.020 5.200 320,000 1,635,820 5.1119 1.290 1.270 1.290 1.255 1.300 1,280,000 1.2780 2.38%
2015-04-02 0 5.040 4.920 5.040 4.940 5.130 426,000 2,128,200 4.9958 1.260 1.230 1.260 1.235 1.283 1,704,000 1.2489 -0.20%
2015-04-01 0 5.050 5.050 5.090 4.950 5.290 588,000 2,967,380 5.0466 1.263 1.263 1.273 1.237 1.322 2,352,000 1.2616 -3.81%
2015-03-31 0 5.250 5.030 5.250 5.010 5.320 336,000 1,723,000 5.1280 1.313 1.258 1.313 1.253 1.330 1,344,000 1.2820 0.19%
2015-03-30 0 5.240 5.030 5.240 4.990 5.240 226,000 1,148,120 5.0802 1.310 1.258 1.310 1.247 1.310 904,000 1.2700 1.55%
2015-03-27 0 5.160 5.060 5.160 5.040 5.480 540,000 2,774,240 5.1375 1.290 1.265 1.290 1.260 1.370 2,160,000 1.2844 -4.27%
2015-03-26 0 5.390 5.020 5.430 5.000 5.790 948,000 4,932,220 5.2028 1.347 1.255 1.357 1.250 1.447 3,792,000 1.3007 -6.10%
2015-03-25 0 5.740 5.370 5.740 5.300 5.750 246,000 1,344,740 5.4664 1.435 1.342 1.435 1.325 1.438 984,000 1.3666 2.14%
2015-03-24 0 5.620 5.300 5.640 5.000 5.900 110,000 618,480 5.6225 1.405 1.325 1.410 1.250 1.475 440,000 1.4056 -2.26%
2015-03-23 0 5.750 5.550 5.750 5.350 5.750 100,000 559,620 5.5962 1.438 1.388 1.438 1.337 1.438 400,000 1.3991 -0.69%
2015-03-20 0 5.790 5.400 5.790 5.350 5.790 260,000 1,467,560 5.6445 1.447 1.350 1.447 1.337 1.447 1,040,000 1.4111 0.87%
2015-03-19 0 5.740 5.490 5.750 5.500 5.800 148,000 822,440 5.5570 1.435 1.372 1.438 1.375 1.450 592,000 1.3893 0.70%
2015-03-18 0 5.700 5.500 5.700 5.430 5.840 114,000 651,660 5.7163 1.425 1.375 1.425 1.357 1.460 456,000 1.4291 0.35%
2015-03-17 0 5.680 5.320 5.680 5.300 5.800 214,000 1,182,000 5.5234 1.420 1.330 1.420 1.325 1.450 856,000 1.3808 3.27%
2015-03-16 0 5.500 - 5.500 5.400 5.600 352,000 1,930,440 5.4842 1.375 - 1.375 1.350 1.400 1,408,000 1.3711 -3.51%
2015-03-13 0 5.700 - 5.700 5.700 5.890 98,000 571,680 5.8335 1.425 - 1.425 1.425 1.472 392,000 1.4584 -1.72%
2015-03-12 0 5.800 5.600 5.800 5.600 5.850 124,000 718,040 5.7906 1.450 1.400 1.450 1.400 1.462 496,000 1.4477 0.35%
2015-03-11 0 5.780 5.680 5.780 5.700 6.040 768,000 4,489,060 5.8451 1.445 1.420 1.445 1.425 1.510 3,072,000 1.4613 -5.56%
2015-03-10 0 6.120 5.910 6.110 5.980 6.130 100,000 606,300 6.0630 1.530 1.477 1.528 1.495 1.533 400,000 1.5158 -0.81%
2015-03-09 0 6.170 6.090 6.180 6.060 6.260 202,000 1,237,420 6.1258 1.543 1.523 1.545 1.515 1.565 808,000 1.5315 -0.96%
2015-03-06 0 6.230 6.050 6.250 5.990 6.290 352,000 2,145,660 6.0956 1.558 1.513 1.563 1.497 1.572 1,408,000 1.5239 0.65%
2015-03-05 0 6.190 6.070 6.200 6.080 6.200 72,000 439,340 6.1019 1.548 1.518 1.550 1.520 1.550 288,000 1.5255 0.00%
2015-03-04 0 6.190 6.120 6.200 6.100 6.380 390,000 2,421,700 6.2095 1.548 1.530 1.550 1.525 1.595 1,560,000 1.5524 -1.59%
2015-03-03 0 6.290 6.180 6.300 6.180 6.310 48,000 297,980 6.2079 1.572 1.545 1.575 1.545 1.577 192,000 1.5520 -1.41%
2015-03-02 0 6.380 6.310 6.380 6.300 6.440 290,000 1,840,980 6.3482 1.595 1.577 1.595 1.575 1.610 1,160,000 1.5871 1.59%
2015-02-27 0 6.280 6.280 6.600 6.090 6.680 508,000 3,183,480 6.2667 1.570 1.570 1.650 1.523 1.670 2,032,000 1.5667 2.78%
2015-02-26 0 6.110 6.110 6.210 6.100 6.220 214,000 1,310,020 6.1216 1.528 1.528 1.553 1.525 1.555 856,000 1.5304 -1.93%
2015-02-25 0 6.230 6.120 6.240 6.110 6.230 260,000 1,595,540 6.1367 1.558 1.530 1.560 1.528 1.558 1,040,000 1.5342 -0.64%
2015-02-24 0 6.270 6.080 6.280 6.300 6.300 14,000 88,200 6.3000 1.567 1.520 1.570 1.575 1.575 56,000 1.5750 0.32%
2015-02-23 0 6.250 6.150 6.270 6.120 6.320 46,000 284,540 6.1857 1.563 1.538 1.567 1.530 1.580 184,000 1.5464 0.97%
2015-02-18 0 6.190 6.180 6.340 6.150 6.350 136,000 843,740 6.2040 1.548 1.545 1.585 1.538 1.587 544,000 1.5510 -1.12%
2015-02-17 0 6.260 6.200 6.320 6.180 6.290 142,000 882,160 6.2124 1.565 1.550 1.580 1.545 1.572 568,000 1.5531 -0.16%
2015-02-16 0 6.270 6.210 6.280 6.190 6.430 254,000 1,583,580 6.2346 1.567 1.553 1.570 1.548 1.607 1,016,000 1.5586 -1.26%
2015-02-13 0 6.350 6.210 6.360 6.180 6.360 192,000 1,199,020 6.2449 1.587 1.553 1.590 1.545 1.590 768,000 1.5612 1.44%
2015-02-12 0 6.260 6.190 6.270 6.180 6.260 298,000 1,848,180 6.2019 1.565 1.548 1.567 1.545 1.565 1,192,000 1.5505 0.97%
2015-02-11 0 6.200 6.200 6.270 6.180 6.310 272,000 1,693,980 6.2279 1.550 1.550 1.567 1.545 1.577 1,088,000 1.5570 0.16%
2015-02-10 0 6.190 6.180 6.260 6.190 6.250 114,000 707,800 6.2088 1.548 1.545 1.565 1.548 1.563 456,000 1.5522 -1.59%
2015-02-09 0 6.290 6.200 6.290 6.200 6.340 346,000 2,159,260 6.2406 1.572 1.550 1.572 1.550 1.585 1,384,000 1.5602 -0.32%
2015-02-06 0 6.310 6.280 6.360 6.200 6.360 214,000 1,349,180 6.3046 1.577 1.570 1.590 1.550 1.590 856,000 1.5761 0.96%
2015-02-05 0 6.250 6.250 6.320 6.220 6.320 152,000 951,280 6.2584 1.563 1.563 1.580 1.555 1.580 608,000 1.5646 -1.11%
2015-02-04 0 6.320 6.220 6.330 6.210 6.340 206,000 1,289,720 6.2608 1.580 1.555 1.582 1.553 1.585 824,000 1.5652 -0.63%
2015-02-03 0 6.360 6.300 6.370 6.270 6.360 198,000 1,248,780 6.3070 1.590 1.575 1.592 1.567 1.590 792,000 1.5767 -0.93%
2015-02-02 0 6.420 6.350 6.420 6.300 6.490 254,000 1,616,120 6.3627 1.605 1.587 1.605 1.575 1.622 1,016,000 1.5907 -1.08%
2015-01-30 0 6.490 6.340 6.490 6.190 6.490 538,000 3,372,720 6.2690 1.622 1.585 1.622 1.548 1.622 2,152,000 1.5672 2.53%
2015-01-29 0 6.330 6.300 6.330 6.300 6.350 50,000 315,840 6.3168 1.582 1.575 1.582 1.575 1.587 200,000 1.5792 -2.31%
2015-01-28 0 6.480 6.260 6.480 6.180 6.490 64,000 405,440 6.3350 1.620 1.565 1.620 1.545 1.622 256,000 1.5838 3.51%
2015-01-27 0 6.260 6.210 6.250 6.200 6.350 378,000 2,376,340 6.2866 1.565 1.553 1.563 1.550 1.587 1,512,000 1.5717 -1.11%
2015-01-26 0 6.330 6.210 6.350 6.190 6.700 36,000 224,980 6.2494 1.582 1.553 1.587 1.548 1.675 144,000 1.5624 -0.31%
2015-01-23 0 6.350 6.230 6.360 6.200 6.540 304,000 1,937,200 6.3724 1.587 1.558 1.590 1.550 1.635 1,216,000 1.5931 -0.16%
2015-01-22 0 6.360 6.290 6.380 6.260 6.410 154,000 971,700 6.3097 1.590 1.572 1.595 1.565 1.602 616,000 1.5774 -0.62%
2015-01-21 0 6.400 6.210 6.410 6.230 6.500 292,000 1,861,540 6.3751 1.600 1.553 1.602 1.558 1.625 1,168,000 1.5938 2.73%
2015-01-20 0 6.230 6.230 6.290 6.200 6.310 178,000 1,111,900 6.2466 1.558 1.558 1.572 1.550 1.577 712,000 1.5617 -1.27%
2015-01-19 0 6.310 6.200 6.340 6.180 6.440 194,000 1,217,220 6.2743 1.577 1.550 1.585 1.545 1.610 776,000 1.5686 -2.77%
2015-01-16 0 6.490 6.340 6.500 6.330 6.580 248,000 1,585,080 6.3915 1.622 1.585 1.625 1.582 1.645 992,000 1.5979 0.46%
2015-01-15 0 6.460 6.370 6.470 6.390 6.600 116,000 747,400 6.4431 1.615 1.592 1.617 1.597 1.650 464,000 1.6108 -1.22%
2015-01-14 0 6.540 6.460 6.560 6.480 6.690 272,000 1,774,920 6.5254 1.635 1.615 1.640 1.620 1.673 1,088,000 1.6314 -0.91%
2015-01-13 0 6.600 6.550 6.620 6.500 6.700 380,000 2,486,760 6.5441 1.650 1.638 1.655 1.625 1.675 1,520,000 1.6360 1.23%
2015-01-12 0 6.520 6.500 6.520 6.260 6.580 552,000 3,571,680 6.4704 1.630 1.625 1.630 1.565 1.645 2,208,000 1.6176 2.52%
2015-01-09 0 6.360 6.270 6.360 6.280 6.360 258,000 1,627,460 6.3080 1.590 1.567 1.590 1.570 1.590 1,032,000 1.5770 0.16%
2015-01-08 0 6.350 6.350 6.390 6.290 6.400 472,000 2,992,160 6.3393 1.587 1.587 1.597 1.572 1.600 1,888,000 1.5848 0.95%
2015-01-07 0 6.290 6.160 6.290 6.100 6.430 410,000 2,564,880 6.2558 1.572 1.540 1.572 1.525 1.607 1,640,000 1.5640 -1.87%
2015-01-06 0 6.410 6.230 6.410 6.280 6.600 356,000 2,275,900 6.3930 1.602 1.558 1.602 1.570 1.650 1,424,000 1.5982 1.91%
2015-01-05 0 6.290 6.200 6.290 6.170 6.400 240,000 1,507,040 6.2793 1.572 1.550 1.572 1.543 1.600 960,000 1.5698 -0.63%
2015-01-02 0 6.330 6.170 6.390 6.090 6.420 550,000 3,435,260 6.2459 1.582 1.543 1.597 1.523 1.605 2,200,000 1.5615 -2.31%
2014-12-31 0 6.480 6.380 6.480 6.350 6.730 258,000 1,654,700 6.4136 1.620 1.595 1.620 1.587 1.683 1,032,000 1.6034 -2.11%
2014-12-30 0 6.620 6.480 6.620 6.410 6.720 266,000 1,734,940 6.5223 1.655 1.620 1.655 1.602 1.680 1,064,000 1.6306 -1.19%
2014-12-29 0 6.700 6.470 6.700 6.480 6.790 146,000 955,860 6.5470 1.675 1.617 1.675 1.620 1.697 584,000 1.6367 -1.33%
2014-12-24 0 6.790 6.550 6.790 6.550 6.790 178,000 1,175,480 6.6038 1.697 1.638 1.697 1.638 1.697 712,000 1.6510 1.95%
2014-12-23 0 6.660 6.650 6.710 6.660 7.000 256,000 1,737,980 6.7890 1.665 1.663 1.678 1.665 1.750 1,024,000 1.6972 -4.86%
2014-12-22 0 7.000 6.970 7.000 6.970 7.120 770,000 5,392,940 7.0038 1.750 1.742 1.750 1.742 1.780 3,080,000 1.7510 1.60%
2014-12-19 0 6.890 6.890 6.900 6.440 6.900 628,000 4,196,560 6.6824 1.722 1.722 1.725 1.610 1.725 2,512,000 1.6706 7.66%
2014-12-18 0 6.400 6.100 6.400 5.900 6.550 1,562,000 9,789,340 6.2672 1.600 1.525 1.600 1.475 1.638 6,248,000 1.5668 -2.29%
2014-12-17 0 6.550 6.400 6.560 6.350 6.850 1,120,000 7,395,880 6.6035 1.638 1.600 1.640 1.587 1.712 4,480,000 1.6509 -0.76%
2014-12-16 0 6.600 6.510 6.600 6.500 7.000 752,000 4,978,660 6.6206 1.650 1.628 1.650 1.625 1.750 3,008,000 1.6551 -4.49%
2014-12-15 0 6.910 6.780 6.920 6.670 7.500 2,746,000 19,414,320 7.0700 1.727 1.695 1.730 1.668 1.875 10,984,000 1.7675 -0.72%
2014-12-12 0 6.960 6.960 6.980 5.000 6.960 5,321,700 32,198,020 6.0503 1.740 1.740 1.745 1.250 1.740 21,286,800 1.5126 39.48%
2014-12-11 1 - - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2014-12-10 1 4.990 4.900 4.990 4.760 6.400 656,000 3,443,360 5.2490 1.247 1.225 1.247 1.190 1.600 2,624,000 1.3123 6.62%
2014-12-09 0 4.710 4.710 4.890 4.630 4.900 664,000 3,162,900 4.7634 1.170 1.170 1.215 1.150 1.217 2,673,026 1.1833 -3.29%
2014-12-08 0 4.870 4.750 4.770 4.720 4.990 1,042,000 5,079,720 4.8750 1.210 1.180 1.185 1.172 1.240 4,194,718 1.2110 3.40%
2014-12-05 0 4.710 4.650 4.850 4.400 4.850 1,398,000 6,598,420 4.7199 1.170 1.155 1.205 1.093 1.205 5,627,846 1.1725 1.29%
2014-12-04 0 4.650 4.600 4.740 4.600 4.830 692,000 3,276,860 4.7353 1.155 1.143 1.177 1.143 1.200 2,785,744 1.1763 -1.69%
2014-12-03 0 4.730 4.610 4.730 4.500 4.730 464,000 2,143,080 4.6187 1.175 1.145 1.175 1.118 1.175 1,867,897 1.1473 0.85%
2014-12-02 0 4.690 4.600 4.690 4.550 4.730 556,000 2,576,260 4.6336 1.165 1.143 1.165 1.130 1.175 2,238,256 1.1510 2.18%
2014-12-01 0 4.590 4.560 4.590 4.570 4.610 248,000 1,136,460 4.5825 1.140 1.133 1.140 1.135 1.145 998,359 1.1383 -1.29%
2014-11-28 0 4.650 4.620 4.650 4.410 4.650 492,000 2,250,520 4.5742 1.155 1.148 1.155 1.095 1.155 1,980,615 1.1363 4.73%
2014-11-27 0 4.440 4.390 4.450 4.300 4.470 546,000 2,409,080 4.4122 1.103 1.091 1.105 1.068 1.110 2,198,000 1.0960 -1.33%
2014-11-26 0 4.500 4.380 4.500 4.330 4.500 664,000 2,952,700 4.4468 1.118 1.088 1.118 1.076 1.118 2,673,026 1.1046 2.27%
2014-11-25 0 4.400 4.330 4.490 4.030 4.860 2,068,000 8,989,340 4.3469 1.093 1.076 1.115 1.001 1.207 8,325,026 1.0798 -8.90%
2014-11-24 0 4.830 4.820 4.930 4.770 4.940 178,000 866,440 4.8676 1.200 1.197 1.225 1.185 1.227 716,564 1.2092 -1.23%
2014-11-21 0 4.890 4.780 4.900 4.700 4.930 532,000 2,567,060 4.8253 1.215 1.187 1.217 1.168 1.225 2,141,641 1.1986 1.45%
2014-11-20 0 4.820 4.760 4.850 4.700 4.850 586,000 2,805,720 4.7879 1.197 1.182 1.205 1.168 1.205 2,359,026 1.1894 -0.82%
2014-11-19 0 4.860 4.850 4.860 4.820 5.020 608,000 2,964,020 4.8750 1.207 1.205 1.207 1.197 1.247 2,447,590 1.2110 0.00%
2014-11-18 0 4.860 4.840 4.870 4.780 4.870 358,000 1,733,260 4.8415 1.207 1.202 1.210 1.187 1.210 1,441,179 1.2027 0.62%
2014-11-17 0 4.830 4.830 4.860 4.700 4.880 874,000 4,217,620 4.8257 1.200 1.200 1.207 1.168 1.212 3,518,410 1.1987 0.42%
2014-11-14 0 4.810 4.730 4.820 4.680 4.810 1,682,000 8,040,700 4.7804 1.195 1.175 1.197 1.163 1.195 6,771,128 1.1875 1.05%
2014-11-13 0 4.760 4.710 4.790 4.670 4.890 434,000 2,060,200 4.7470 1.182 1.170 1.190 1.160 1.215 1,747,128 1.1792 -0.42%
2014-11-12 0 4.780 4.760 4.800 4.650 4.840 434,000 2,050,080 4.7237 1.187 1.182 1.192 1.155 1.202 1,747,128 1.1734 0.63%
2014-11-11 0 4.750 4.700 4.790 4.390 4.850 1,938,000 8,884,900 4.5846 1.180 1.168 1.190 1.091 1.205 7,801,692 1.1388 3.26%
2014-11-10 0 4.600 4.570 4.650 4.400 4.850 1,486,000 6,780,440 4.5629 1.143 1.135 1.155 1.093 1.205 5,982,103 1.1335 -4.96%
2014-11-07 0 4.840 4.750 4.840 4.010 5.380 3,036,000 13,859,140 4.5649 1.202 1.180 1.202 0.996 1.336 12,221,846 1.1340 -3.20%
2014-11-06 0 5.000 4.990 5.000 4.570 5.000 1,642,000 8,050,980 4.9032 1.242 1.240 1.242 1.135 1.242 6,610,103 1.2180 9.65%
2014-11-05 0 4.560 4.550 4.560 4.230 4.620 1,686,000 7,605,380 4.5109 1.133 1.130 1.133 1.051 1.148 6,787,231 1.1205 9.88%
2014-11-04 0 4.150 4.140 4.150 3.920 4.160 1,350,000 5,542,660 4.1057 1.031 1.028 1.031 0.974 1.033 5,434,615 1.0199 4.01%
2014-11-03 0 3.990 3.960 3.990 3.530 4.050 2,156,000 8,280,140 3.8405 0.991 0.984 0.991 0.877 1.006 8,679,282 0.9540 9.62%
2014-10-31 0 3.640 3.750 3.790 3.500 3.750 953,700 3,418,419 3.5844 0.904 0.932 0.941 0.869 0.932 3,839,254 0.8904 3.41%
2014-10-30 0 3.520 3.520 3.580 3.350 3.750 2,522,000 8,827,820 3.5003 0.874 0.874 0.889 0.832 0.932 10,152,667 0.8695 -0.28%
2014-10-29 0 3.530 3.520 3.530 3.140 3.620 3,778,000 13,133,020 3.4762 0.877 0.874 0.877 0.780 0.899 15,208,872 0.8635 13.50%
2014-10-28 0 3.110 3.090 3.120 2.740 3.240 3,218,000 9,780,980 3.0395 0.773 0.768 0.775 0.681 0.805 12,954,513 0.7550 16.92%
2014-10-27 0 2.660 2.660 2.700 2.580 2.650 358,000 930,380 2.5988 0.661 0.661 0.671 0.641 0.658 1,441,179 0.6456 2.70%
2014-10-24 0 2.590 2.560 2.610 2.500 2.610 3,740,000 9,492,540 2.5381 0.643 0.636 0.648 0.621 0.648 15,055,897 0.6305 1.97%
2014-10-23 0 2.540 2.530 2.560 2.450 2.750 1,192,000 3,049,480 2.5583 0.631 0.628 0.636 0.609 0.683 4,798,564 0.6355 -1.17%
2014-10-22 0 2.570 2.580 2.590 2.340 2.580 1,744,000 4,368,800 2.5050 0.638 0.641 0.643 0.581 0.641 7,020,718 0.6223 9.83%
2014-10-21 0 2.340 2.330 2.390 2.200 2.380 1,174,000 2,705,720 2.3047 0.581 0.579 0.594 0.546 0.591 4,726,103 0.5725 7.34%
2014-10-20 0 2.180 2.160 2.190 2.000 2.250 2,728,000 5,839,180 2.1405 0.542 0.537 0.544 0.497 0.559 10,981,949 0.5317 9.55%
2014-10-17 0 1.990 1.990 2.000 1.950 2.000 4,136,000 8,155,780 1.9719 0.494 0.494 0.497 0.484 0.497 16,650,051 0.4898 0.00%
2014-10-16 0 1.990 1.980 2.000 1.970 2.070 754,000 1,510,720 2.0036 0.494 0.492 0.497 0.489 0.514 3,035,333 0.4977 0.51%
2014-10-15 0 1.980 1.970 1.990 1.950 2.110 1,532,000 3,103,340 2.0257 0.492 0.489 0.494 0.484 0.524 6,167,282 0.5032 1.02%
2014-10-14 0 1.960 1.950 1.970 1.940 1.960 242,000 473,340 1.9560 0.487 0.484 0.489 0.482 0.487 974,205 0.4859 -0.51%
2014-10-13 0 1.970 1.940 1.970 1.870 1.980 688,000 1,344,220 1.9538 0.489 0.482 0.489 0.465 0.492 2,769,641 0.4853 1.55%
2014-10-10 0 1.940 1.930 1.940 1.910 1.970 474,000 924,100 1.9496 0.482 0.479 0.482 0.474 0.489 1,908,154 0.4843 0.52%
2014-10-09 0 1.930 1.930 1.960 1.900 1.950 206,000 400,200 1.9427 0.479 0.479 0.487 0.472 0.484 829,282 0.4826 0.00%
2014-10-08 0 1.930 1.920 1.930 1.910 1.930 102,000 195,860 1.9202 0.479 0.477 0.479 0.474 0.479 410,615 0.4770 0.00%
2014-10-07 0 1.930 1.930 1.980 1.870 1.980 580,000 1,131,060 1.9501 0.479 0.479 0.492 0.465 0.492 2,334,872 0.4844 0.52%
2014-10-06 0 1.920 1.890 1.920 1.870 1.990 862,000 1,661,060 1.9270 0.477 0.469 0.477 0.465 0.494 3,470,103 0.4787 1.59%
2014-10-03 0 1.890 1.870 1.900 1.870 1.910 976,000 1,842,120 1.8874 0.469 0.465 0.472 0.465 0.474 3,929,026 0.4688 -0.53%
2014-09-30 0 1.900 1.860 1.900 1.840 1.920 516,000 969,000 1.8779 0.472 0.462 0.472 0.457 0.477 2,077,231 0.4665 3.26%
2014-09-29 0 1.840 1.840 1.900 1.840 1.880 434,000 805,460 1.8559 0.457 0.457 0.472 0.457 0.467 1,747,128 0.4610 -3.16%
2014-09-26 0 1.900 1.880 1.920 1.840 1.900 354,000 664,780 1.8779 0.472 0.467 0.477 0.457 0.472 1,425,077 0.4665 0.53%
2014-09-25 0 1.890 1.870 1.890 1.860 1.920 1,806,000 3,439,240 1.9043 0.469 0.465 0.469 0.462 0.477 7,270,308 0.4731 -1.05%
2014-09-24 0 1.910 1.910 1.930 1.880 1.930 398,000 758,660 1.9062 0.474 0.474 0.479 0.467 0.479 1,602,205 0.4735 0.53%
2014-09-23 0 1.900 1.890 1.900 1.860 1.910 602,000 1,136,820 1.8884 0.472 0.469 0.472 0.462 0.474 2,423,436 0.4691 0.53%
2014-09-22 0 1.890 1.870 1.900 1.880 1.900 1,494,000 2,822,200 1.8890 0.469 0.465 0.472 0.467 0.472 6,014,308 0.4692 0.00%
2014-09-19 0 1.890 1.870 1.890 1.870 1.900 1,588,000 2,982,060 1.8779 0.469 0.465 0.469 0.465 0.472 6,392,718 0.4665 -0.53%
2014-09-18 0 1.900 1.870 1.900 1.840 1.900 3,466,000 6,501,480 1.8758 0.472 0.465 0.472 0.457 0.472 13,952,872 0.4660 3.83%
2014-09-17 0 1.830 1.830 1.860 1.830 1.900 856,000 1,601,460 1.8709 0.455 0.455 0.462 0.455 0.472 3,445,949 0.4647 -1.61%
2014-09-16 0 1.860 1.850 1.860 1.840 1.890 836,000 1,550,620 1.8548 0.462 0.460 0.462 0.457 0.469 3,365,436 0.4607 -1.59%
2014-09-15 0 1.890 1.850 1.890 1.750 1.930 2,762,000 5,012,300 1.8147 0.469 0.460 0.469 0.435 0.479 11,118,821 0.4508 8.00%
2014-09-12 0 1.750 1.740 1.760 1.720 1.760 1,670,000 2,907,500 1.7410 0.435 0.432 0.437 0.427 0.437 6,722,821 0.4325 1.74%
2014-09-11 0 1.720 1.710 1.720 1.670 1.750 1,652,000 2,844,400 1.7218 0.427 0.425 0.427 0.415 0.435 6,650,359 0.4277 1.18%
2014-09-10 0 1.700 1.700 1.750 1.690 1.770 1,746,000 2,990,360 1.7127 0.422 0.422 0.435 0.420 0.440 7,028,769 0.4254 -3.41%
2014-09-08 0 1.760 1.710 1.760 1.650 1.760 2,468,000 4,246,560 1.7206 0.437 0.425 0.437 0.410 0.437 9,935,282 0.4274 3.53%
2014-09-05 0 1.700 1.660 1.700 1.640 1.730 558,000 928,360 1.6637 0.422 0.412 0.422 0.407 0.430 2,246,308 0.4133 1.19%
2014-09-04 0 1.680 1.630 1.680 1.560 1.760 1,994,000 3,386,380 1.6983 0.417 0.405 0.417 0.388 0.437 8,027,128 0.4219 7.69%
2014-09-03 0 1.560 1.530 1.580 1.500 1.580 522,000 808,420 1.5487 0.388 0.380 0.392 0.373 0.392 2,101,385 0.3847 4.00%
2014-09-02 0 1.500 1.500 1.550 1.470 1.580 520,000 796,140 1.5310 0.373 0.373 0.385 0.365 0.392 2,093,333 0.3803 3.45%
2014-09-01 0 1.450 1.450 1.490 1.440 1.500 238,000 352,960 1.4830 0.360 0.360 0.370 0.358 0.373 958,103 0.3684 -0.68%
2014-08-29 0 1.460 1.410 1.470 1.400 1.470 90,000 128,420 1.4269 0.363 0.350 0.365 0.348 0.365 362,308 0.3545 2.10%
2014-08-28 0 1.430 1.400 1.430 1.410 1.500 242,000 345,800 1.4289 0.355 0.348 0.355 0.350 0.373 974,205 0.3550 -5.92%
2014-08-27 0 1.540 1.500 1.540 1.510 1.580 402,000 617,720 1.5366 0.378 0.368 0.378 0.370 0.387 1,639,601 0.3768 0.00%
2014-08-26 0 1.540 1.510 1.540 1.500 1.550 302,000 461,260 1.5274 0.378 0.370 0.378 0.368 0.380 1,231,740 0.3745 4.05%
2014-08-25 0 1.480 1.480 1.520 1.450 1.540 450,000 669,760 1.4884 0.363 0.363 0.373 0.356 0.378 1,835,374 0.3649 0.68%
2014-08-22 0 1.470 1.460 1.490 1.450 1.600 2,236,000 3,394,680 1.5182 0.360 0.358 0.365 0.356 0.392 9,119,772 0.3722 -4.55%
2014-08-21 0 1.540 1.530 1.550 1.300 1.780 6,512,000 10,576,540 1.6242 0.378 0.375 0.380 0.319 0.436 26,559,908 0.3982 24.19%
2014-08-20 0 1.240 1.240 1.260 1.240 1.260 120,000 149,760 1.2480 0.304 0.304 0.309 0.304 0.309 489,433 0.3060 -0.80%
2014-08-19 0 1.250 1.250 1.270 1.250 1.250 22,000 27,500 1.2500 0.306 0.306 0.311 0.306 0.306 89,729 0.3065 0.00%
2014-08-18 0 1.250 1.250 1.260 1.240 1.260 468,000 585,200 1.2504 0.306 0.306 0.309 0.304 0.309 1,908,789 0.3066 2.46%
2014-08-15 0 1.220 1.220 1.240 1.220 1.240 246,000 302,960 1.2315 0.299 0.299 0.304 0.299 0.304 1,003,338 0.3020 0.00%
2014-08-14 0 1.220 1.220 1.240 1.220 1.240 142,000 174,880 1.2315 0.299 0.299 0.304 0.299 0.304 579,163 0.3020 3.39%
2014-08-13 0 1.180 1.180 1.230 1.180 1.200 118,000 141,560 1.1997 0.289 0.289 0.302 0.289 0.294 481,276 0.2941 0.00%
2014-08-12 0 1.180 1.180 1.220 1.150 1.210 24,000 28,380 1.1825 0.289 0.289 0.299 0.282 0.297 97,887 0.2899 -1.67%
2014-08-11 0 1.200 1.160 1.220 1.170 1.200 62,000 73,360 1.1832 0.294 0.284 0.299 0.287 0.294 252,874 0.2901 0.84%
2014-08-08 0 1.190 1.170 1.190 1.160 1.200 142,000 167,200 1.1775 0.292 0.287 0.292 0.284 0.294 579,163 0.2887 -4.80%
2014-08-07 0 1.250 1.200 1.250 1.250 1.250 10,000 12,500 1.2500 0.306 0.294 0.306 0.306 0.306 40,786 0.3065 4.17%
2014-08-06 0 1.200 1.200 1.230 1.200 1.230 74,000 90,100 1.2176 0.294 0.294 0.302 0.294 0.302 301,817 0.2985 -2.44%
2014-08-05 0 1.230 1.220 1.230 1.200 1.250 518,000 633,440 1.2229 0.302 0.299 0.302 0.294 0.306 2,112,720 0.2998 2.50%
2014-08-04 0 1.200 1.150 1.200 1.150 1.200 34,000 39,940 1.1747 0.294 0.282 0.294 0.282 0.294 138,673 0.2880 0.84%
2014-08-01 0 1.190 1.120 1.190 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2014-07-31 0 1.190 1.130 1.220 1.180 1.200 350,000 417,660 1.1933 0.292 0.277 0.299 0.289 0.294 1,427,513 0.2926 0.00%
2014-07-30 0 1.190 1.130 1.190 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2014-07-29 0 1.190 1.160 1.190 1.200 1.200 16,000 19,200 1.2000 0.292 0.284 0.292 0.294 0.294 65,258 0.2942 -0.83%
2014-07-28 0 1.200 1.130 1.200 1.200 1.220 114,000 137,000 1.2018 0.294 0.277 0.294 0.294 0.299 464,962 0.2946 0.00%
2014-07-25 0 1.200 1.130 1.200 1.190 1.200 260,000 311,360 1.1975 0.294 0.277 0.294 0.292 0.294 1,060,439 0.2936 0.84%
2014-07-24 0 1.190 1.130 1.190 1.120 1.200 40,000 46,920 1.1730 0.292 0.277 0.292 0.275 0.294 163,144 0.2876 0.85%
2014-07-23 0 1.180 1.150 1.180 1.120 1.230 82,000 96,360 1.1751 0.289 0.282 0.289 0.275 0.302 334,446 0.2881 -1.67%
2014-07-22 0 1.200 1.200 1.240 1.190 1.200 82,000 98,160 1.1971 0.294 0.294 0.304 0.292 0.294 334,446 0.2935 0.00%
2014-07-21 0 1.200 1.170 1.200 1.160 1.200 492,000 581,480 1.1819 0.294 0.287 0.294 0.284 0.294 2,006,676 0.2898 4.35%
2014-07-18 0 1.150 1.100 1.150 1.100 1.150 88,000 97,400 1.1068 0.282 0.270 0.282 0.270 0.282 358,918 0.2714 1.77%
2014-07-17 0 1.130 1.070 1.150 - - 0 0 - 0.277 0.262 0.282 - - 0 - 0.00%
2014-07-16 0 1.130 1.080 1.140 1.130 1.130 100,000 113,000 1.1300 0.277 0.265 0.280 0.277 0.277 407,861 0.2771 0.00%
2014-07-15 0 1.130 1.100 1.130 1.080 1.130 110,000 123,800 1.1255 0.277 0.270 0.277 0.265 0.277 448,647 0.2759 1.80%
2014-07-14 0 1.110 1.080 1.110 - - 0 0 - 0.272 0.265 0.272 - - 0 - 0.00%
2014-07-11 0 1.110 1.090 1.180 - - 0 0 - 0.272 0.267 0.289 - - 0 - 0.00%
2014-07-10 0 1.110 1.110 1.180 1.100 1.100 2,000 2,200 1.1000 0.272 0.272 0.289 0.270 0.270 8,157 0.2697 -3.48%
2014-07-09 0 1.150 1.150 1.190 1.150 1.150 42,000 48,300 1.1500 0.282 0.282 0.292 0.282 0.282 171,302 0.2820 -0.86%
2014-07-08 0 1.160 1.140 1.150 1.080 1.190 520,000 605,300 1.1640 0.284 0.280 0.282 0.265 0.292 2,120,877 0.2854 0.00%
2014-07-07 0 1.160 1.160 1.170 1.050 1.200 958,000 1,089,440 1.1372 0.284 0.284 0.287 0.257 0.294 3,907,308 0.2788 14.85%
2014-07-04 0 1.010 0.920 1.050 - - 0 0 - 0.248 0.226 0.257 - - 0 - 0.00%
2014-07-03 0 1.010 0.920 1.010 - - 0 0 - 0.248 0.226 0.248 - - 0 - 0.00%
2014-07-02 0 1.010 0.930 1.020 - - 0 0 - 0.248 0.228 0.250 - - 0 - 0.00%
2014-06-30 0 1.010 0.910 1.040 - - 0 0 - 0.248 0.223 0.255 - - 0 - 0.00%
2014-06-27 0 1.010 1.000 1.020 0.980 1.030 782,000 781,440 0.9993 0.248 0.245 0.250 0.240 0.253 3,189,473 0.2450 5.21%
2014-06-26 0 0.960 0.910 0.960 0.910 0.980 1,100,000 1,058,620 0.9624 0.235 0.223 0.235 0.223 0.240 4,486,471 0.2360 6.67%
2014-06-25 0 0.900 0.800 0.920 0.900 0.990 1,036,000 973,280 0.9395 0.221 0.196 0.226 0.221 0.243 4,225,440 0.2303 -7.22%
2014-06-24 0 0.970 0.900 0.970 - - 0 0 - 0.238 0.221 0.238 - - 0 - -2.02%
2014-06-23 0 0.990 0.900 0.990 0.980 1.000 30,000 29,520 0.9840 0.243 0.221 0.243 0.240 0.245 122,358 0.2413 1.02%
2014-06-20 0 0.980 0.910 0.980 0.980 0.980 28,000 27,440 0.9800 0.240 0.223 0.240 0.240 0.240 114,201 0.2403 0.00%
2014-06-19 0 0.980 0.910 0.980 0.980 0.980 300,000 294,000 0.9800 0.240 0.223 0.240 0.240 0.240 1,223,583 0.2403 1.03%
2014-06-18 0 0.970 0.910 0.970 0.970 0.970 10,000 9,700 0.9700 0.238 0.223 0.238 0.238 0.238 40,786 0.2378 0.00%
2014-06-17 0 0.970 0.900 0.970 0.970 0.980 10,000 9,760 0.9760 0.238 0.221 0.238 0.238 0.240 40,786 0.2393 2.11%
2014-06-16 0 0.950 0.900 0.950 0.950 0.950 48,000 45,600 0.9500 0.233 0.221 0.233 0.233 0.233 195,773 0.2329 5.56%
2014-06-13 0 0.900 0.860 0.950 0.900 0.900 6,000 5,400 0.9000 0.221 0.211 0.233 0.221 0.221 24,472 0.2207 0.00%
2014-06-12 0 0.900 0.840 0.900 - - 0 0 - 0.221 0.206 0.221 - - 0 - 0.00%
2014-06-11 0 0.900 0.850 0.900 0.900 0.920 24,000 21,680 0.9033 0.221 0.208 0.221 0.221 0.226 97,887 0.2215 5.88%
2014-06-10 0 0.850 0.830 0.910 0.850 0.850 12,000 10,200 0.8500 0.208 0.204 0.223 0.208 0.208 48,943 0.2084 0.00%
2014-06-09 0 0.850 0.840 0.920 - - 0 0 - 0.208 0.206 0.226 - - 0 - 0.00%
2014-06-06 0 0.850 0.830 0.940 0.850 0.850 2,000 1,700 0.8500 0.208 0.204 0.230 0.208 0.208 8,157 0.2084 1.19%
2014-06-05 0 0.840 0.840 0.900 0.830 0.830 4,000 3,320 0.8300 0.206 0.206 0.221 0.204 0.204 16,314 0.2035 0.00%
2014-06-04 0 0.840 0.830 0.890 0.840 0.840 10,000 8,400 0.8400 0.206 0.204 0.218 0.206 0.206 40,786 0.2060 -1.18%
2014-06-03 0 0.850 0.830 0.940 - - 0 0 - 0.208 0.204 0.230 - - 0 - 0.00%
2014-05-30 0 0.850 0.830 0.900 - - 0 0 - 0.208 0.204 0.221 - - 0 - 0.00%
2014-05-29 0 0.850 0.830 0.890 - - 0 0 - 0.208 0.204 0.218 - - 0 - 0.00%
2014-05-28 0 0.850 0.830 0.890 0.850 0.850 150,000 127,500 0.8500 0.208 0.204 0.218 0.208 0.208 611,791 0.2084 0.00%
2014-05-27 0 0.850 0.850 0.890 0.820 0.850 110,000 92,840 0.8440 0.208 0.208 0.218 0.201 0.208 448,647 0.2069 0.00%
2014-05-26 0 0.850 0.820 0.860 0.820 0.850 76,000 63,560 0.8363 0.208 0.201 0.211 0.201 0.208 309,974 0.2050 -3.41%
2014-05-23 0 0.880 0.850 0.900 - - 0 0 - 0.216 0.208 0.221 - - 0 - 0.00%
2014-05-22 0 0.880 0.840 0.890 0.880 0.880 4,000 3,520 0.8800 0.216 0.206 0.218 0.216 0.216 16,314 0.2158 6.02%
2014-05-21 0 0.830 0.830 0.880 0.830 0.860 44,000 37,660 0.8559 0.204 0.204 0.216 0.204 0.211 179,459 0.2099 -2.35%
2014-05-20 0 0.850 0.850 0.870 0.810 0.850 58,000 48,100 0.8293 0.208 0.208 0.213 0.199 0.208 236,559 0.2033 -10.53%
2014-05-19 0 0.950 0.860 0.950 0.960 0.960 4,000 3,840 0.9600 0.233 0.211 0.233 0.235 0.235 16,314 0.2354 6.74%
2014-05-16 0 0.890 0.870 0.960 - - 0 0 - 0.218 0.213 0.235 - - 0 - 0.00%
2014-05-15 0 0.890 0.850 0.890 0.900 0.900 6,000 5,400 0.9000 0.218 0.208 0.218 0.221 0.221 24,472 0.2207 1.14%
2014-05-14 0 0.880 0.850 0.900 0.880 0.880 50,000 44,000 0.8800 0.216 0.208 0.221 0.216 0.216 203,930 0.2158 -2.22%
2014-05-13 0 0.900 0.860 0.900 - - 0 0 - 0.221 0.211 0.221 - - 0 - 0.00%
2014-05-12 0 0.900 0.840 0.900 - - 0 0 - 0.221 0.206 0.221 - - 0 - 0.00%
2014-05-09 0 0.900 0.860 0.900 - - 0 0 - 0.221 0.211 0.221 - - 0 - 0.00%
2014-05-08 0 0.900 0.820 0.900 0.860 0.900 28,000 24,240 0.8657 0.221 0.201 0.221 0.211 0.221 114,201 0.2123 4.65%
2014-05-07 0 0.860 0.830 0.920 - - 0 0 - 0.211 0.204 0.226 - - 0 - 0.00%
2014-05-05 0 0.860 0.860 0.870 0.860 0.890 78,000 68,340 0.8762 0.211 0.211 0.213 0.211 0.218 318,132 0.2148 1.18%
2014-05-02 0 0.850 0.820 0.860 - - 0 0 - 0.208 0.201 0.211 - - 0 - 0.00%
2014-04-30 0 0.850 0.820 0.850 0.800 0.850 12,000 9,960 0.8300 0.208 0.201 0.208 0.196 0.208 48,943 0.2035 3.66%
2014-04-29 0 0.820 0.800 0.860 0.800 0.860 200,000 162,120 0.8106 0.201 0.196 0.211 0.196 0.211 815,722 0.1987 -5.75%
2014-04-28 0 0.870 0.820 0.880 0.800 0.870 182,000 150,120 0.8248 0.213 0.201 0.216 0.196 0.213 742,307 0.2022 -3.33%
2014-04-25 0 0.900 0.900 0.960 0.900 0.900 16,000 14,400 0.9000 0.221 0.221 0.235 0.221 0.221 65,258 0.2207 0.00%
2014-04-24 0 0.900 0.900 0.960 0.900 0.900 10,000 9,000 0.9000 0.221 0.221 0.235 0.221 0.221 40,786 0.2207 0.00%
2014-04-23 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.221 0.221 0.235 0.221 0.221 8,157 0.2207 -4.26%
2014-04-22 0 0.940 0.850 0.960 0.910 0.940 16,000 14,680 0.9175 0.230 0.208 0.235 0.223 0.230 65,258 0.2250 3.30%
2014-04-17 0 0.910 0.890 0.940 0.910 0.910 6,000 5,460 0.9100 0.223 0.218 0.230 0.223 0.223 24,472 0.2231 0.00%
2014-04-16 0 0.910 0.910 0.940 0.900 0.970 60,000 54,480 0.9080 0.223 0.223 0.230 0.221 0.238 244,717 0.2226 -6.19%
2014-04-15 0 0.970 0.910 0.970 0.970 0.980 388,000 377,540 0.9730 0.238 0.223 0.238 0.238 0.240 1,582,501 0.2386 -2.02%
2014-04-14 0 0.990 0.910 0.990 - - 0 0 - 0.243 0.223 0.243 - - 0 - 0.00%
2014-04-11 0 0.990 0.930 1.010 - - 0 0 - 0.243 0.228 0.248 - - 0 - 0.00%
2014-04-10 0 0.990 0.940 0.990 0.910 1.000 206,000 187,860 0.9119 0.243 0.230 0.243 0.223 0.245 840,194 0.2236 4.21%
2014-04-09 0 0.950 0.920 1.020 - - 0 0 - 0.233 0.226 0.250 - - 0 - 0.00%
2014-04-08 0 0.950 0.950 1.010 - - 0 0 - 0.233 0.233 0.248 - - 0 - 0.00%
2014-04-07 0 0.950 0.950 0.990 0.950 0.950 14,000 13,300 0.9500 0.233 0.233 0.243 0.233 0.233 57,101 0.2329 -4.04%
2014-04-04 0 0.990 0.950 0.990 0.920 0.990 154,000 149,800 0.9727 0.243 0.233 0.243 0.226 0.243 628,106 0.2385 0.00%
2014-04-03 0 0.990 0.970 0.990 0.950 1.000 26,000 25,500 0.9808 0.243 0.238 0.243 0.233 0.245 106,044 0.2405 3.13%
2014-04-02 0 0.960 0.910 1.000 - - 0 0 - 0.235 0.223 0.245 - - 0 - 0.00%
2014-04-01 0 0.960 0.960 0.990 - - 0 0 - 0.235 0.235 0.243 - - 0 - 0.00%
2014-03-31 0 0.960 0.900 1.030 - - 0 0 - 0.235 0.221 0.253 - - 0 - 0.00%
2014-03-28 0 0.960 0.920 0.960 - - 0 0 - 0.235 0.226 0.235 - - 0 - -1.03%
2014-03-27 0 0.970 0.920 0.970 0.900 0.980 20,000 18,820 0.9410 0.238 0.226 0.238 0.221 0.240 81,572 0.2307 -3.00%
2014-03-26 0 1.000 0.940 1.060 - - 0 0 - 0.245 0.230 0.260 - - 0 - 0.00%
2014-03-25 0 1.000 0.930 1.060 - - 0 0 - 0.245 0.228 0.260 - - 0 - 0.00%
2014-03-24 0 1.000 0.910 1.030 - - 0 0 - 0.245 0.223 0.253 - - 0 - 0.00%
2014-03-21 0 1.000 0.950 1.000 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2014-03-20 0 1.000 0.930 1.000 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2014-03-19 0 1.000 0.930 1.000 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2014-03-18 0 1.000 0.950 1.010 0.970 1.050 112,000 112,420 1.0038 0.245 0.233 0.248 0.238 0.257 456,804 0.2461 5.26%
2014-03-17 0 0.950 0.890 0.950 0.950 0.950 18,000 17,100 0.9500 0.233 0.218 0.233 0.233 0.233 73,415 0.2329 5.56%
2014-03-14 0 0.900 0.900 0.940 0.900 0.910 56,000 50,620 0.9039 0.221 0.221 0.230 0.221 0.223 228,402 0.2216 -5.26%
2014-03-13 0 0.950 0.910 0.970 0.900 0.950 68,000 63,260 0.9303 0.233 0.223 0.238 0.221 0.233 277,345 0.2281 1.06%
2014-03-12 0 0.940 0.930 0.980 0.940 0.940 20,000 18,800 0.9400 0.230 0.228 0.240 0.230 0.230 81,572 0.2305 -4.08%
2014-03-11 0 0.980 0.950 1.050 - - 0 0 - 0.240 0.233 0.257 - - 0 - 0.00%
2014-03-10 0 0.980 0.910 0.990 - - 0 0 - 0.240 0.223 0.243 - - 0 - 0.00%
2014-03-07 0 0.980 0.940 0.980 0.970 0.980 30,000 29,380 0.9793 0.240 0.230 0.240 0.238 0.240 122,358 0.2401 1.03%
2014-03-06 0 0.970 0.960 1.010 0.970 0.970 2,000 1,940 0.9700 0.238 0.235 0.248 0.238 0.238 8,157 0.2378 -1.02%
2014-03-05 0 0.980 0.950 0.980 0.910 0.980 24,000 22,480 0.9367 0.240 0.233 0.240 0.223 0.240 97,887 0.2297 -1.01%
2014-03-04 0 0.990 0.920 0.990 - - 0 0 - 0.243 0.226 0.243 - - 0 - 0.00%
2014-03-03 0 0.990 0.940 0.990 0.990 0.990 10,000 9,900 0.9900 0.243 0.230 0.243 0.243 0.243 40,786 0.2427 0.00%
2014-02-28 0 0.990 0.980 1.070 0.990 1.080 102,000 101,160 0.9918 0.243 0.240 0.262 0.243 0.265 416,018 0.2432 0.00%
2014-02-27 0 0.990 0.970 1.000 - - 0 0 - 0.243 0.238 0.245 - - 0 - 0.00%
2014-02-26 0 0.990 0.950 0.990 1.000 1.000 8,000 8,000 1.0000 0.243 0.233 0.243 0.245 0.245 32,629 0.2452 0.00%
2014-02-25 0 0.990 0.970 0.990 0.990 1.000 28,000 27,920 0.9971 0.243 0.238 0.243 0.243 0.245 114,201 0.2445 -1.00%
2014-02-24 0 1.000 0.960 1.020 0.910 1.000 96,000 91,780 0.9560 0.245 0.235 0.250 0.223 0.245 391,547 0.2344 2.04%
2014-02-21 0 0.980 0.930 1.040 - - 0 0 - 0.240 0.228 0.255 - - 0 - 0.00%
2014-02-20 0 0.980 0.940 1.120 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2014-02-19 0 0.980 0.960 1.030 0.960 0.990 290,000 284,040 0.9794 0.240 0.235 0.253 0.235 0.243 1,182,797 0.2401 -5.77%
2014-02-18 0 1.040 1.000 1.110 - - 0 0 - 0.255 0.245 0.272 - - 0 - 0.00%
2014-02-17 0 1.040 1.020 1.110 0.980 1.040 4,000 4,040 1.0100 0.255 0.250 0.272 0.240 0.255 16,314 0.2476 0.00%
2014-02-14 0 1.040 1.000 1.040 0.870 1.040 74,000 73,700 0.9959 0.255 0.245 0.255 0.213 0.255 301,817 0.2442 0.97%
2014-02-13 0 1.030 1.000 1.030 - - 0 0 - 0.253 0.245 0.253 - - 0 - 0.00%
2014-02-12 0 1.030 1.020 1.110 - - 0 0 - 0.253 0.250 0.272 - - 0 - 0.00%
2014-02-11 0 1.030 1.000 1.090 - - 0 0 - 0.253 0.245 0.267 - - 0 - 0.00%
2014-02-10 0 1.030 1.000 1.030 0.960 1.040 24,000 23,200 0.9667 0.253 0.245 0.253 0.235 0.255 97,887 0.2370 -0.96%
2014-02-07 0 1.040 1.000 1.040 1.030 1.040 68,000 70,700 1.0397 0.255 0.245 0.255 0.253 0.255 277,345 0.2549 0.00%
2014-02-06 0 1.040 0.980 1.080 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2014-02-05 0 1.040 1.040 1.070 0.930 1.100 240,000 249,780 1.0408 0.255 0.255 0.262 0.228 0.270 978,866 0.2552 -9.57%
2014-02-04 0 1.150 1.010 1.150 - - 0 0 - 0.282 0.248 0.282 - - 0 - 0.00%
2014-01-30 0 1.150 1.010 1.150 1.130 1.150 58,000 66,400 1.1448 0.282 0.248 0.282 0.277 0.282 236,559 0.2807 4.55%
2014-01-29 0 1.100 0.930 1.140 - - 0 0 - 0.270 0.228 0.280 - - 0 - 0.00%
2014-01-28 0 1.100 0.930 1.160 - - 0 0 - 0.270 0.228 0.284 - - 0 - 0.00%
2014-01-27 0 1.100 0.930 1.160 - - 0 0 - 0.270 0.228 0.284 - - 0 - 0.00%
2014-01-24 0 1.100 1.000 1.150 - - 0 0 - 0.270 0.245 0.282 - - 0 - 0.00%
2014-01-23 0 1.100 0.930 1.120 - - 0 0 - 0.270 0.228 0.275 - - 0 - 0.00%
2014-01-22 0 1.100 1.000 1.150 1.100 1.100 10,000 11,000 1.1000 0.270 0.245 0.282 0.270 0.270 40,786 0.2697 -1.79%
2014-01-21 0 1.120 1.100 1.150 - - 0 0 - 0.275 0.270 0.282 - - 0 - 0.00%
2014-01-20 0 1.120 1.050 1.120 1.120 1.120 10,000 11,200 1.1200 0.275 0.257 0.275 0.275 0.275 40,786 0.2746 0.00%
2014-01-17 0 1.120 0.960 1.120 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2014-01-16 0 1.120 1.010 1.120 1.130 1.130 20,000 22,600 1.1300 0.275 0.248 0.275 0.277 0.277 81,572 0.2771 2.75%
2014-01-15 0 1.090 1.030 1.090 - - 0 0 - 0.267 0.253 0.267 - - 0 - 0.00%
2014-01-14 0 1.090 1.040 1.100 1.030 1.150 14,000 15,380 1.0986 0.267 0.255 0.270 0.253 0.282 57,101 0.2693 0.00%
2014-01-13 0 1.090 1.040 1.150 - - 0 0 - 0.267 0.255 0.282 - - 0 - 0.00%
2014-01-10 0 1.090 1.050 1.120 1.040 1.120 90,000 96,400 1.0711 0.267 0.257 0.275 0.255 0.275 367,075 0.2626 0.93%
2014-01-09 0 1.080 1.050 1.150 1.080 1.080 10,000 10,800 1.0800 0.265 0.257 0.282 0.265 0.265 40,786 0.2648 -1.82%
2014-01-08 0 1.100 1.100 1.140 1.090 1.130 42,000 46,320 1.1029 0.270 0.270 0.280 0.267 0.277 171,302 0.2704 -4.35%
2014-01-07 0 1.150 1.060 1.150 1.130 1.150 60,000 68,320 1.1387 0.282 0.260 0.282 0.277 0.282 244,717 0.2792 1.77%
2014-01-06 0 1.130 1.090 1.130 1.090 1.130 36,000 40,600 1.1278 0.277 0.267 0.277 0.267 0.277 146,830 0.2765 0.00%
2014-01-03 0 1.130 1.060 1.130 1.020 1.130 34,000 37,340 1.0982 0.277 0.260 0.277 0.250 0.277 138,673 0.2693 0.00%
2014-01-02 0 1.130 1.020 1.130 - - 0 0 - 0.277 0.250 0.277 - - 0 - -0.88%
2013-12-31 0 1.140 1.050 1.140 - - 0 0 - 0.280 0.257 0.280 - - 0 - 0.00%
2013-12-30 0 1.140 1.080 1.140 1.100 1.140 72,000 81,260 1.1286 0.280 0.265 0.280 0.270 0.280 293,660 0.2767 0.00%
2013-12-27 0 1.140 1.040 1.140 1.050 1.140 14,000 15,560 1.1114 0.280 0.255 0.280 0.257 0.280 57,101 0.2725 5.56%
2013-12-24 0 1.080 1.020 1.080 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2013-12-23 0 1.080 1.080 1.130 1.080 1.110 112,000 124,000 1.1071 0.265 0.265 0.277 0.265 0.272 456,804 0.2715 -2.70%
2013-12-20 0 1.110 1.100 1.130 1.090 1.130 18,000 20,040 1.1133 0.272 0.270 0.277 0.267 0.277 73,415 0.2730 -4.31%
2013-12-19 0 1.160 1.060 1.160 1.050 1.200 10,468,000 12,545,740 1.1985 0.284 0.260 0.284 0.257 0.294 42,694,889 0.2938 2.65%
2013-12-18 0 1.130 1.050 1.130 1.020 1.140 12,000 13,440 1.1200 0.277 0.257 0.277 0.250 0.280 48,943 0.2746 3.67%
2013-12-17 0 1.090 1.090 1.100 1.090 1.090 10,000 10,900 1.0900 0.267 0.267 0.270 0.267 0.267 40,786 0.2672 -0.91%
2013-12-16 0 1.100 1.050 1.150 1.060 1.100 52,000 57,040 1.0969 0.270 0.257 0.282 0.260 0.270 212,088 0.2689 -0.90%
2013-12-13 0 1.110 1.110 1.140 1.080 1.200 1,536,000 1,799,820 1.1718 0.272 0.272 0.280 0.265 0.294 6,264,745 0.2873 2.78%
2013-12-12 0 1.080 1.050 1.080 1.050 1.100 132,000 142,460 1.0792 0.265 0.257 0.265 0.257 0.270 538,377 0.2646 -1.82%
2013-12-11 0 1.100 1.050 1.110 1.050 1.150 194,000 211,740 1.0914 0.270 0.257 0.272 0.257 0.282 791,250 0.2676 -4.35%
2013-12-10 0 1.150 1.150 1.170 1.120 1.170 304,000 347,980 1.1447 0.282 0.282 0.287 0.275 0.287 1,239,897 0.2807 -4.17%
2013-12-09 0 1.200 1.150 1.200 - - 0 0 - 0.294 0.282 0.294 - - 0 - 0.00%
2013-12-06 0 1.200 1.160 1.210 1.200 1.210 130,000 156,300 1.2023 0.294 0.284 0.297 0.294 0.297 530,219 0.2948 0.00%
2013-12-05 0 1.200 1.200 1.210 1.110 1.230 506,000 613,460 1.2124 0.294 0.294 0.297 0.272 0.302 2,063,777 0.2973 2.56%
2013-12-04 0 1.220 1.210 1.220 1.180 1.230 180,000 218,920 1.2162 0.287 0.285 0.287 0.277 0.289 765,524 0.2860 3.39%
2013-12-03 0 1.180 1.180 1.190 1.180 1.190 104,000 123,020 1.1829 0.277 0.277 0.280 0.277 0.280 442,303 0.2781 -2.48%
2013-12-02 0 1.210 1.200 1.230 1.190 1.230 72,000 86,880 1.2067 0.285 0.282 0.289 0.280 0.289 306,209 0.2837 0.00%
2013-11-29 0 1.210 1.190 1.220 - - 0 0 - 0.285 0.280 0.287 - - 0 - 0.00%
2013-11-28 0 1.210 1.210 1.220 1.170 1.200 122,000 145,660 1.1939 0.285 0.285 0.287 0.275 0.282 518,855 0.2807 -0.82%
2013-11-27 0 1.220 1.210 1.230 1.220 1.220 12,000 14,640 1.2200 0.287 0.285 0.289 0.287 0.287 51,035 0.2869 0.00%
2013-11-26 0 1.220 1.220 1.250 1.210 1.210 60,000 72,600 1.2100 0.287 0.287 0.294 0.285 0.285 255,175 0.2845 -2.40%
2013-11-25 0 1.250 1.240 1.250 1.200 1.360 1,162,000 1,501,060 1.2918 0.294 0.292 0.294 0.282 0.320 4,941,881 0.3037 0.81%
2013-11-22 0 1.240 1.220 1.240 1.210 1.240 130,000 159,400 1.2262 0.292 0.287 0.292 0.285 0.292 552,878 0.2883 2.48%
2013-11-21 0 1.210 1.210 1.230 1.190 1.190 52,000 61,880 1.1900 0.285 0.285 0.289 0.280 0.280 221,151 0.2798 1.68%
2013-11-20 0 1.190 1.190 1.220 1.190 1.220 60,000 72,500 1.2083 0.280 0.280 0.287 0.280 0.287 255,175 0.2841 -1.65%
2013-11-19 0 1.210 1.210 1.230 1.200 1.230 206,000 250,420 1.2156 0.285 0.285 0.289 0.282 0.289 876,099 0.2858 0.83%
2013-11-18 0 1.200 1.250 1.270 1.200 1.300 866,000 1,088,280 1.2567 0.282 0.294 0.299 0.282 0.306 3,683,020 0.2955 -2.44%
2013-11-15 0 1.230 1.200 1.220 1.210 1.230 626,000 764,780 1.2217 0.289 0.282 0.287 0.285 0.289 2,662,321 0.2873 2.50%
2013-11-14 0 1.200 1.160 1.220 1.150 1.200 114,000 135,380 1.1875 0.282 0.273 0.287 0.270 0.282 484,832 0.2792 0.00%
2013-11-13 0 1.200 1.200 1.210 1.150 1.200 2,270,000 2,655,000 1.1696 0.282 0.282 0.285 0.270 0.282 9,654,105 0.2750 2.56%
2013-11-12 0 1.170 1.160 1.190 1.100 1.200 138,000 163,040 1.1814 0.275 0.273 0.280 0.259 0.282 586,902 0.2778 0.00%
2013-11-11 0 1.170 1.190 1.200 1.080 1.290 1,122,000 1,308,540 1.1663 0.275 0.280 0.282 0.254 0.303 4,771,765 0.2742 -0.85%
2013-11-08 0 1.180 1.180 1.190 1.150 1.320 2,782,000 3,413,220 1.2269 0.277 0.277 0.280 0.270 0.310 11,831,594 0.2885 9.26%
2013-11-07 0 1.080 1.080 1.100 1.030 1.120 654,000 698,400 1.0679 0.254 0.254 0.259 0.242 0.263 2,781,403 0.2511 5.88%
2013-11-06 0 1.020 1.020 1.040 1.000 1.020 78,000 79,480 1.0190 0.240 0.240 0.245 0.235 0.240 331,727 0.2396 2.00%
2013-11-05 0 1.000 0.990 1.010 0.980 1.000 222,000 221,160 0.9962 0.235 0.233 0.237 0.230 0.235 944,146 0.2342 2.04%
2013-11-04 0 0.980 0.980 1.000 0.970 1.040 208,000 205,280 0.9869 0.230 0.230 0.235 0.228 0.245 884,605 0.2321 2.08%
2013-11-01 0 0.960 0.930 0.960 0.930 0.960 274,000 257,520 0.9399 0.226 0.219 0.226 0.219 0.226 1,165,297 0.2210 3.23%
2013-10-31 0 0.930 0.900 0.930 0.900 0.940 442,000 410,800 0.9294 0.219 0.212 0.219 0.212 0.221 1,879,786 0.2185 -1.06%
2013-10-30 0 0.940 0.940 0.950 0.880 0.940 300,000 276,300 0.9210 0.221 0.221 0.223 0.207 0.221 1,275,873 0.2166 5.62%
2013-10-29 0 0.890 0.890 0.900 0.880 0.890 90,000 79,700 0.8856 0.209 0.209 0.212 0.207 0.209 382,762 0.2082 0.00%
2013-10-28 0 0.890 0.890 0.910 0.890 0.890 50,000 44,500 0.8900 0.209 0.209 0.214 0.209 0.209 212,645 0.2093 -1.11%
2013-10-25 0 0.900 0.850 0.900 0.860 0.900 414,000 366,560 0.8854 0.212 0.200 0.212 0.202 0.212 1,760,705 0.2082 0.00%
2013-10-24 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.212 0.212 0.214 0.212 0.212 170,116 0.2116 -2.17%
2013-10-23 0 0.920 0.900 0.920 0.900 0.930 256,000 232,180 0.9070 0.216 0.212 0.216 0.212 0.219 1,088,745 0.2133 -1.08%
2013-10-22 0 0.930 0.890 0.930 0.900 0.930 526,000 475,480 0.9040 0.219 0.209 0.219 0.212 0.219 2,237,030 0.2125 -2.11%
2013-10-21 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.223 0.223 0.228 0.223 0.223 42,529 0.2234 -1.04%
2013-10-18 0 0.960 0.960 0.970 0.960 0.960 14,000 13,440 0.9600 0.226 0.226 0.228 0.226 0.226 59,541 0.2257 1.05%
2013-10-17 0 0.950 0.950 0.970 0.900 0.960 84,000 78,360 0.9329 0.223 0.223 0.228 0.212 0.226 357,244 0.2193 -3.06%
2013-10-16 0 0.980 0.960 0.980 0.960 0.980 240,000 233,440 0.9727 0.230 0.226 0.230 0.226 0.230 1,020,698 0.2287 3.16%
2013-10-15 0 0.950 0.950 0.960 0.950 0.960 102,000 97,120 0.9522 0.223 0.223 0.226 0.223 0.226 433,797 0.2239 2.15%
2013-10-11 0 0.930 0.890 0.930 - - 100,000 93,000 0.9300 0.219 0.209 0.219 - - 425,291 0.2187 0.00%
2013-10-10 0 0.930 0.930 0.940 0.930 0.930 92,000 85,560 0.9300 0.219 0.219 0.221 0.219 0.219 391,268 0.2187 0.00%
2013-10-09 0 0.930 0.880 0.960 0.880 0.930 26,000 23,420 0.9008 0.219 0.207 0.226 0.207 0.219 110,576 0.2118 1.09%
2013-10-08 0 0.920 0.900 0.930 0.920 0.920 20,000 18,400 0.9200 0.216 0.212 0.219 0.216 0.216 85,058 0.2163 0.00%
2013-10-07 0 0.920 0.890 0.920 0.920 0.920 180,000 165,600 0.9200 0.216 0.209 0.216 0.216 0.216 765,524 0.2163 0.00%
2013-10-04 0 0.920 0.900 0.940 0.910 0.920 172,000 156,560 0.9102 0.216 0.212 0.221 0.214 0.216 731,500 0.2140 2.22%
2013-10-03 0 0.900 0.900 0.920 0.900 0.900 112,000 100,800 0.9000 0.212 0.212 0.216 0.212 0.212 476,326 0.2116 -1.10%
2013-10-02 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 0.214 0.212 0.216 0.214 0.214 212,645 0.2140 1.11%
2013-09-30 0 0.900 0.900 0.920 0.900 0.900 110,000 99,000 0.9000 0.212 0.212 0.216 0.212 0.212 467,820 0.2116 -1.10%
2013-09-27 0 0.910 0.880 0.910 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2013-09-26 0 0.910 0.910 0.940 0.880 0.900 98,000 87,940 0.8973 0.214 0.214 0.221 0.207 0.212 416,785 0.2110 0.00%
2013-09-25 0 0.910 0.910 0.940 0.890 0.910 144,000 130,800 0.9083 0.214 0.214 0.221 0.209 0.214 612,419 0.2136 0.00%
2013-09-24 0 0.910 0.910 0.920 0.880 0.910 296,000 265,980 0.8986 0.214 0.214 0.216 0.207 0.214 1,258,861 0.2113 0.00%
2013-09-23 0 0.910 0.910 0.920 0.910 0.910 2,000 1,820 0.9100 0.214 0.214 0.216 0.214 0.214 8,506 0.2140 -1.09%
2013-09-19 0 0.920 0.910 0.940 0.890 0.920 142,000 129,700 0.9134 0.216 0.214 0.221 0.209 0.216 603,913 0.2148 0.00%
2013-09-18 0 0.920 0.890 0.920 0.890 0.930 494,000 441,700 0.8941 0.216 0.209 0.216 0.209 0.219 2,100,937 0.2102 -3.16%
2013-09-17 0 0.950 0.920 0.970 0.820 0.950 746,000 682,920 0.9154 0.223 0.216 0.228 0.193 0.223 3,172,671 0.2153 1.06%
2013-09-16 0 0.940 0.940 0.950 0.920 0.970 204,000 191,260 0.9375 0.221 0.221 0.223 0.216 0.228 867,594 0.2204 0.00%
2013-09-13 0 0.940 0.940 0.950 0.860 1.050 2,162,000 2,112,700 0.9772 0.221 0.221 0.223 0.202 0.247 9,194,790 0.2298 9.30%
2013-09-12 0 0.860 0.860 0.880 0.850 0.880 82,000 70,180 0.8559 0.202 0.202 0.207 0.200 0.207 348,739 0.2012 -3.37%
2013-09-11 0 0.890 0.850 0.890 0.830 0.910 482,000 420,800 0.8730 0.209 0.200 0.209 0.195 0.214 2,049,902 0.2053 4.71%
2013-09-10 0 0.850 0.830 0.860 0.810 0.850 180,000 150,300 0.8350 0.200 0.195 0.202 0.190 0.200 765,524 0.1963 -1.16%
2013-09-09 0 0.860 0.830 0.870 0.850 0.880 204,000 176,740 0.8664 0.202 0.195 0.205 0.200 0.207 867,594 0.2037 0.00%
2013-09-06 0 0.860 0.860 0.880 0.850 0.880 266,000 228,040 0.8573 0.202 0.202 0.207 0.200 0.207 1,131,274 0.2016 -2.27%
2013-09-05 0 0.880 0.870 0.880 0.860 0.920 494,000 437,720 0.8861 0.207 0.205 0.207 0.202 0.216 2,100,937 0.2083 -1.12%
2013-09-04 0 0.890 0.870 0.890 0.800 0.910 1,226,000 1,076,220 0.8778 0.209 0.205 0.209 0.188 0.214 5,214,067 0.2064 14.10%
2013-09-03 0 0.780 0.780 0.820 0.780 0.800 16,000 12,600 0.7875 0.183 0.183 0.193 0.183 0.188 68,047 0.1852 -2.50%
2013-09-02 0 0.800 0.770 0.820 0.760 0.800 1,518,000 1,160,280 0.7643 0.188 0.181 0.193 0.179 0.188 6,455,917 0.1797 1.27%
2013-08-30 0 0.790 0.790 0.830 0.790 0.810 76,000 60,440 0.7953 0.186 0.186 0.195 0.186 0.190 323,221 0.1870 -4.82%
2013-08-29 0 0.830 0.820 0.840 0.730 0.830 744,000 593,040 0.7971 0.195 0.193 0.198 0.172 0.195 3,164,165 0.1874 15.28%
2013-08-28 0 0.720 0.720 0.730 0.710 0.730 112,000 80,700 0.7205 0.169 0.169 0.172 0.167 0.172 476,326 0.1694 -1.37%
2013-08-27 0 0.730 0.730 0.750 0.730 0.760 2,016,000 1,478,860 0.7336 0.172 0.172 0.176 0.172 0.179 8,573,866 0.1725 -2.67%
2013-08-26 0 0.750 0.730 0.750 0.690 0.750 1,670,000 1,178,380 0.7056 0.176 0.172 0.176 0.162 0.176 7,102,359 0.1659 10.29%
2013-08-23 0 0.680 0.680 0.710 0.680 0.680 222,000 150,960 0.6800 0.160 0.160 0.167 0.160 0.160 944,146 0.1599 -2.86%
2013-08-22 0 0.700 0.680 0.720 0.680 0.700 70,000 48,380 0.6911 0.165 0.160 0.169 0.160 0.165 297,704 0.1625 1.45%
2013-08-21 0 0.690 0.680 0.720 0.680 0.700 302,000 208,780 0.6913 0.162 0.160 0.169 0.160 0.165 1,284,379 0.1626 -1.43%
2013-08-20 0 0.700 0.680 0.700 0.680 0.700 210,000 142,940 0.6807 0.165 0.160 0.165 0.160 0.165 893,111 0.1600 0.00%
2013-08-19 0 0.700 0.670 0.700 0.660 0.700 308,000 208,740 0.6777 0.165 0.158 0.165 0.155 0.165 1,309,896 0.1594 2.94%
2013-08-16 0 0.680 0.680 0.690 0.680 0.680 54,000 36,720 0.6800 0.160 0.160 0.162 0.160 0.160 229,657 0.1599 1.49%
2013-08-15 0 0.670 0.670 0.710 0.670 0.670 100,000 67,000 0.6700 0.158 0.158 0.167 0.158 0.158 425,291 0.1575 -2.90%
2013-08-13 0 0.690 0.670 0.700 0.680 0.690 194,000 132,360 0.6823 0.162 0.158 0.165 0.160 0.162 825,064 0.1604 -1.43%
2013-08-12 0 0.700 0.680 0.700 0.670 0.700 84,000 57,140 0.6802 0.165 0.160 0.165 0.158 0.165 357,244 0.1599 4.48%
2013-08-09 0 0.670 0.660 0.700 0.670 0.670 30,000 20,100 0.6700 0.158 0.155 0.165 0.158 0.158 127,587 0.1575 3.08%
2013-08-08 0 0.650 0.650 0.690 0.650 0.650 2,000 1,300 0.6500 0.153 0.153 0.162 0.153 0.153 8,506 0.1528 -4.41%
2013-08-07 0 0.680 0.650 0.690 0.650 0.680 162,000 108,500 0.6698 0.160 0.153 0.162 0.153 0.160 688,971 0.1575 4.62%
2013-08-06 0 0.650 0.650 0.680 0.650 0.650 210,000 136,500 0.6500 0.153 0.153 0.160 0.153 0.153 893,111 0.1528 0.00%
2013-08-05 0 0.650 0.650 0.690 0.650 0.650 292,000 189,800 0.6500 0.153 0.153 0.162 0.153 0.153 1,241,850 0.1528 0.00%
2013-08-02 0 0.650 0.630 0.700 0.630 0.670 200,000 132,800 0.6640 0.153 0.148 0.165 0.148 0.158 850,582 0.1561 -2.99%
2013-08-01 0 0.670 0.650 0.710 0.670 0.720 1,770,000 1,229,300 0.6945 0.158 0.153 0.167 0.158 0.169 7,527,650 0.1633 -1.47%
2013-07-31 0 0.680 0.680 0.740 0.670 0.670 24,000 16,080 0.6700 0.160 0.160 0.174 0.158 0.158 102,070 0.1575 0.00%
2013-07-30 0 0.680 0.670 0.680 - - 0 0 - 0.160 0.158 0.160 - - 0 - -1.45%
2013-07-29 0 0.690 0.670 0.690 0.690 0.720 110,000 76,200 0.6927 0.162 0.158 0.162 0.162 0.169 467,820 0.1629 0.00%
2013-07-26 0 0.690 0.690 0.700 0.670 0.680 58,000 39,100 0.6741 0.162 0.162 0.165 0.158 0.160 246,669 0.1585 1.47%
2013-07-25 0 0.680 0.670 0.680 0.670 0.720 124,000 86,420 0.6969 0.160 0.158 0.160 0.158 0.169 527,361 0.1639 -4.23%
2013-07-24 0 0.710 0.710 0.720 0.580 0.720 522,000 352,260 0.6748 0.167 0.167 0.169 0.136 0.169 2,220,019 0.1587 14.52%
2013-07-23 0 0.620 0.610 0.630 0.610 0.630 104,000 64,320 0.6185 0.146 0.143 0.148 0.143 0.148 442,303 0.1454 -1.59%
2013-07-22 0 0.630 0.630 0.660 0.620 0.640 80,000 50,840 0.6355 0.148 0.148 0.155 0.146 0.150 340,233 0.1494 3.28%
2013-07-19 0 0.610 0.610 0.640 0.610 0.610 2,000 1,220 0.6100 0.143 0.143 0.150 0.143 0.143 8,506 0.1434 -6.15%
2013-07-18 0 0.650 0.600 0.650 0.660 0.660 32,000 21,120 0.6600 0.153 0.141 0.153 0.155 0.155 136,093 0.1552 3.17%
2013-07-17 0 0.630 0.630 0.640 0.630 0.640 50,000 31,580 0.6316 0.148 0.148 0.150 0.148 0.150 212,645 0.1485 -3.08%
2013-07-16 0 0.650 0.650 0.680 0.650 0.650 8,000 5,200 0.6500 0.153 0.153 0.160 0.153 0.153 34,023 0.1528 0.00%
2013-07-15 0 0.650 0.620 0.650 0.630 0.650 102,000 66,260 0.6496 0.153 0.146 0.153 0.148 0.153 433,797 0.1527 0.00%
2013-07-12 0 0.650 0.630 0.650 0.600 0.650 290,000 183,380 0.6323 0.153 0.148 0.153 0.141 0.153 1,233,344 0.1487 1.56%
2013-07-11 0 0.640 0.640 0.680 0.620 0.640 12,000 7,640 0.6367 0.150 0.150 0.160 0.146 0.150 51,035 0.1497 -3.03%
2013-07-10 0 0.660 0.630 0.680 - - 0 0 - 0.155 0.148 0.160 - - 0 - 0.00%
2013-07-09 0 0.660 0.650 0.660 0.630 0.750 40,000 27,380 0.6845 0.155 0.153 0.155 0.148 0.176 170,116 0.1609 4.76%
2013-07-08 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 0.148 0.143 0.148 0.148 0.148 127,587 0.1481 0.00%
2013-07-05 0 0.630 0.620 0.650 0.620 0.640 114,000 72,060 0.6321 0.148 0.146 0.153 0.146 0.150 484,832 0.1486 3.28%
2013-07-04 0 0.610 0.610 0.630 0.610 0.610 110,000 67,100 0.6100 0.143 0.143 0.148 0.143 0.143 467,820 0.1434 -6.15%
2013-07-03 0 0.650 0.610 0.650 0.600 0.650 178,000 111,060 0.6239 0.153 0.143 0.153 0.141 0.153 757,018 0.1467 3.17%
2013-07-02 0 0.630 0.630 0.680 0.610 0.680 12,000 7,560 0.6300 0.148 0.148 0.160 0.143 0.160 51,035 0.1481 -7.35%
2013-06-28 0 0.680 0.620 0.680 0.600 0.680 172,000 109,000 0.6337 0.160 0.146 0.160 0.141 0.160 731,500 0.1490 0.00%
2013-06-27 0 0.680 0.680 0.690 0.660 0.660 2,000 1,320 0.6600 0.160 0.160 0.162 0.155 0.155 8,506 0.1552 3.03%
2013-06-26 0 0.660 0.610 0.660 - - 0 0 - 0.155 0.143 0.155 - - 0 - -2.94%
2013-06-25 0 0.680 0.600 0.680 0.680 0.680 386,000 262,480 0.6800 0.160 0.141 0.160 0.160 0.160 1,641,623 0.1599 4.62%
2013-06-24 0 0.650 0.640 0.670 0.600 0.650 96,000 61,460 0.6402 0.153 0.150 0.158 0.141 0.153 408,279 0.1505 -2.99%
2013-06-21 0 0.670 0.670 0.710 0.650 0.760 546,000 406,360 0.7442 0.158 0.158 0.167 0.153 0.179 2,322,089 0.1750 -8.22%
2013-06-20 0 0.730 0.660 0.730 - - 0 0 - 0.172 0.155 0.172 - - 0 - 0.00%
2013-06-19 0 0.730 0.660 0.730 - - 0 0 - 0.172 0.155 0.172 - - 0 - -1.35%
2013-06-18 0 0.740 0.680 0.740 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2013-06-17 0 0.740 0.670 0.740 0.740 0.740 58,000 42,920 0.7400 0.174 0.158 0.174 0.174 0.174 246,669 0.1740 1.37%
2013-06-14 0 0.730 0.670 0.730 - - 0 0 - 0.172 0.158 0.172 - - 0 - -1.35%
2013-06-13 0 0.740 0.690 0.740 0.670 0.740 140,000 97,000 0.6929 0.174 0.162 0.174 0.158 0.174 595,407 0.1629 0.00%
2013-06-11 0 0.740 0.710 0.750 0.730 0.770 36,000 26,600 0.7389 0.174 0.167 0.176 0.172 0.181 153,105 0.1737 -1.33%
2013-06-10 0 0.750 0.700 0.750 0.740 0.750 200,000 149,800 0.7490 0.176 0.165 0.176 0.174 0.176 850,582 0.1761 1.35%
2013-06-07 0 0.740 0.710 0.740 0.740 0.740 4,000 2,960 0.7400 0.174 0.167 0.174 0.174 0.174 17,012 0.1740 0.00%
2013-06-06 0 0.740 0.720 0.740 0.750 0.750 40,000 30,000 0.7500 0.174 0.169 0.174 0.176 0.176 170,116 0.1763 1.37%
2013-06-05 0 0.730 0.730 0.750 0.720 0.750 246,000 184,120 0.7485 0.172 0.172 0.176 0.169 0.176 1,046,216 0.1760 -1.35%
2013-06-04 0 0.740 0.720 0.740 0.720 0.750 290,000 213,500 0.7362 0.174 0.169 0.174 0.169 0.176 1,233,344 0.1731 8.82%
2013-06-03 0 0.680 0.680 0.750 0.680 0.680 146,000 99,280 0.6800 0.160 0.160 0.176 0.160 0.160 620,925 0.1599 -1.45%
2013-05-31 0 0.690 0.690 0.700 0.680 0.710 64,000 44,680 0.6981 0.162 0.162 0.165 0.160 0.167 272,186 0.1642 -2.82%
2013-05-30 0 0.710 0.690 0.740 0.690 0.710 156,000 109,540 0.7022 0.167 0.162 0.174 0.162 0.167 663,454 0.1651 0.00%
2013-05-29 0 0.710 0.700 0.710 0.710 0.710 48,000 34,080 0.7100 0.167 0.165 0.167 0.167 0.167 204,140 0.1669 -1.39%
2013-05-28 0 0.720 0.700 0.720 0.710 0.740 92,000 66,300 0.7207 0.169 0.165 0.169 0.167 0.174 391,268 0.1694 -2.70%
2013-05-27 0 0.740 0.720 0.740 0.720 0.750 50,000 37,380 0.7476 0.174 0.169 0.174 0.169 0.176 212,645 0.1758 2.78%
2013-05-24 0 0.720 0.720 0.750 0.720 0.750 62,000 45,840 0.7394 0.169 0.169 0.176 0.169 0.176 263,680 0.1738 0.00%
2013-05-23 0 0.720 0.720 0.730 0.720 0.720 58,000 41,760 0.7200 0.169 0.169 0.172 0.169 0.169 246,669 0.1693 1.41%
2013-05-22 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.167 0.165 0.167 0.167 0.167 51,035 0.1669 -2.74%
2013-05-21 0 0.730 0.720 0.740 0.710 0.730 46,000 33,260 0.7230 0.172 0.169 0.174 0.167 0.172 195,634 0.1700 -1.35%
2013-05-20 0 0.740 0.740 0.750 0.720 0.720 2,000 1,440 0.7200 0.174 0.174 0.176 0.169 0.169 8,506 0.1693 1.37%
2013-05-16 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.172 0.172 0.174 0.172 0.172 85,058 0.1716 -2.67%
2013-05-15 0 0.750 0.730 0.750 0.720 0.750 206,000 154,420 0.7496 0.176 0.172 0.176 0.169 0.176 876,099 0.1763 0.00%
2013-05-14 0 0.750 0.730 0.760 - - 0 0 - 0.176 0.172 0.179 - - 0 - 0.00%
2013-05-13 0 0.750 0.720 0.750 0.750 0.750 70,000 52,500 0.7500 0.176 0.169 0.176 0.176 0.176 297,704 0.1763 0.00%
2013-05-10 0 0.750 0.730 0.750 0.720 0.750 62,000 45,240 0.7297 0.176 0.172 0.176 0.169 0.176 263,680 0.1716 1.35%
2013-05-09 0 0.740 0.730 0.750 0.720 0.740 110,000 80,300 0.7300 0.174 0.172 0.176 0.169 0.174 467,820 0.1716 0.00%
2013-05-08 0 0.740 0.740 0.760 0.730 0.750 58,000 42,880 0.7393 0.174 0.174 0.179 0.172 0.176 246,669 0.1738 -2.63%
2013-05-07 0 0.760 0.740 0.770 0.740 0.770 158,000 120,800 0.7646 0.179 0.174 0.181 0.174 0.181 671,960 0.1798 0.00%
2013-05-06 0 0.760 0.720 0.760 - - 0 0 - 0.179 0.169 0.179 - - 0 - 0.00%
2013-05-03 0 0.760 0.720 0.780 - - 10,000 7,500 0.7500 0.179 0.169 0.183 - - 42,529 0.1763 0.00%
2013-05-02 0 0.760 0.760 0.770 0.700 0.700 50,000 35,000 0.7000 0.179 0.179 0.181 0.165 0.165 212,645 0.1646 1.33%
2013-04-30 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.176 0.167 0.176 0.176 0.176 425,291 0.1763 1.35%
2013-04-29 0 0.740 0.700 0.790 - - 0 0 - 0.174 0.165 0.186 - - 0 - 0.00%
2013-04-26 0 0.740 0.740 0.750 0.740 0.760 44,000 33,160 0.7536 0.174 0.174 0.176 0.174 0.179 187,128 0.1772 0.00%
2013-04-25 0 0.740 0.740 0.790 0.740 0.740 122,000 90,280 0.7400 0.174 0.174 0.186 0.174 0.174 518,855 0.1740 0.00%
2013-04-24 0 0.740 0.740 0.770 0.740 0.740 68,000 50,320 0.7400 0.174 0.174 0.181 0.174 0.174 289,198 0.1740 0.00%
2013-04-23 0 0.740 0.740 0.750 0.730 0.760 114,000 84,080 0.7375 0.174 0.174 0.176 0.172 0.179 484,832 0.1734 -2.63%
2013-04-22 0 0.760 0.750 0.790 0.750 0.780 158,000 119,460 0.7561 0.179 0.176 0.186 0.176 0.183 671,960 0.1778 -2.56%
2013-04-19 0 0.780 0.780 0.790 0.740 0.780 92,000 70,420 0.7654 0.183 0.183 0.186 0.174 0.183 391,268 0.1800 4.00%
2013-04-18 0 0.750 0.750 0.770 0.730 0.750 264,000 198,300 0.7511 0.176 0.176 0.181 0.172 0.176 1,122,768 0.1766 -5.06%
2013-04-17 0 0.790 0.750 0.790 0.750 0.790 134,000 102,840 0.7675 0.186 0.176 0.186 0.176 0.186 569,890 0.1805 3.95%
2013-04-16 0 0.760 0.760 0.780 0.750 0.780 240,000 183,880 0.7662 0.179 0.179 0.183 0.176 0.183 1,020,698 0.1802 -5.00%
2013-04-15 0 0.800 0.770 0.800 0.780 0.810 340,000 268,220 0.7889 0.188 0.181 0.188 0.183 0.190 1,445,989 0.1855 -3.61%
2013-04-12 0 0.830 0.830 0.850 0.820 0.840 102,000 84,660 0.8300 0.195 0.195 0.200 0.193 0.198 433,797 0.1952 -1.19%
2013-04-11 0 0.840 0.840 0.850 0.810 0.860 156,000 131,160 0.8408 0.198 0.198 0.200 0.190 0.202 663,454 0.1977 -2.33%
2013-04-10 0 0.860 0.840 0.860 0.830 0.860 46,000 38,720 0.8417 0.202 0.198 0.202 0.195 0.202 195,634 0.1979 1.18%
2013-04-09 0 0.850 0.840 0.880 0.820 0.880 40,000 34,480 0.8620 0.200 0.198 0.207 0.193 0.207 170,116 0.2027 -3.41%
2013-04-08 0 0.880 0.810 0.880 0.800 0.900 96,000 77,860 0.8110 0.207 0.190 0.207 0.188 0.212 408,279 0.1907 6.02%
2013-04-05 0 0.830 0.830 0.840 0.820 0.840 238,000 197,100 0.8282 0.195 0.195 0.198 0.193 0.198 1,012,192 0.1947 -6.74%
2013-04-03 0 0.890 0.880 0.900 0.880 0.930 426,000 377,480 0.8861 0.209 0.207 0.212 0.207 0.219 1,811,739 0.2084 1.14%
2013-04-02 0 0.880 0.880 0.910 0.880 0.880 2,000 1,760 0.8800 0.207 0.207 0.214 0.207 0.207 8,506 0.2069 -6.38%
2013-03-28 0 0.940 0.900 0.940 0.880 0.950 180,000 163,520 0.9084 0.221 0.212 0.221 0.207 0.223 765,524 0.2136 -1.05%
2013-03-27 0 0.950 0.940 0.970 0.880 0.950 268,000 246,880 0.9212 0.223 0.221 0.228 0.207 0.223 1,139,780 0.2166 1.06%
2013-03-26 0 0.940 0.930 0.950 0.940 0.940 6,000 5,640 0.9400 0.221 0.219 0.223 0.221 0.221 25,517 0.2210 -2.08%
2013-03-25 0 0.960 0.980 0.990 0.840 0.980 142,000 131,740 0.9277 0.226 0.230 0.233 0.198 0.230 603,913 0.2181 -1.03%
2013-03-22 0 0.970 0.960 0.990 0.960 0.970 78,000 75,200 0.9641 0.228 0.226 0.233 0.226 0.228 331,727 0.2267 -3.00%
2013-03-21 0 1.000 0.970 1.020 0.960 1.000 74,000 72,160 0.9751 0.235 0.228 0.240 0.226 0.235 314,715 0.2293 3.09%
2013-03-20 0 0.970 0.970 1.000 0.970 1.020 244,000 240,360 0.9851 0.228 0.228 0.235 0.228 0.240 1,037,710 0.2316 0.00%
2013-03-19 0 0.970 0.970 0.990 0.970 1.010 136,000 133,820 0.9840 0.228 0.228 0.233 0.228 0.237 578,396 0.2314 -3.00%
2013-03-18 0 1.000 1.000 1.040 1.000 1.000 48,000 48,000 1.0000 0.235 0.235 0.245 0.235 0.235 204,140 0.2351 -5.66%
2013-03-15 0 1.060 1.030 1.060 1.030 1.070 74,000 77,120 1.0422 0.249 0.242 0.249 0.242 0.252 314,715 0.2450 1.92%
2013-03-14 0 1.040 1.030 1.070 1.030 1.060 324,000 337,200 1.0407 0.245 0.242 0.252 0.242 0.249 1,377,943 0.2447 -0.95%
2013-03-13 0 1.050 1.050 1.060 1.020 1.070 212,000 219,560 1.0357 0.247 0.247 0.249 0.240 0.252 901,617 0.2435 -3.67%
2013-03-12 0 1.090 1.070 1.100 1.060 1.110 280,000 301,640 1.0773 0.256 0.252 0.259 0.249 0.261 1,190,815 0.2533 -1.80%
2013-03-11 0 1.110 1.110 1.130 1.100 1.150 338,000 378,720 1.1205 0.261 0.261 0.266 0.259 0.270 1,437,483 0.2635 -3.48%
2013-03-08 0 1.150 1.150 1.160 1.110 1.170 736,000 843,080 1.1455 0.270 0.270 0.273 0.261 0.275 3,130,141 0.2693 0.88%
2013-03-07 0 1.140 1.140 1.150 1.070 1.150 894,000 1,000,480 1.1191 0.268 0.268 0.270 0.252 0.270 3,802,101 0.2631 6.54%
2013-03-06 0 1.070 1.040 1.070 1.020 1.090 492,000 521,320 1.0596 0.252 0.245 0.252 0.240 0.256 2,092,432 0.2491 4.90%
2013-03-05 0 1.020 1.000 1.020 0.990 1.030 198,000 200,060 1.0104 0.240 0.235 0.240 0.233 0.242 842,076 0.2376 3.03%
2013-03-04 0 0.990 0.980 1.000 0.980 1.030 280,000 283,440 1.0123 0.233 0.230 0.235 0.230 0.242 1,190,815 0.2380 -1.00%
2013-03-01 0 1.000 1.000 1.030 0.990 1.010 210,000 210,880 1.0042 0.235 0.235 0.242 0.233 0.237 893,111 0.2361 0.00%
2013-02-28 0 1.000 1.010 1.020 1.000 1.030 784,000 799,680 1.0200 0.235 0.237 0.240 0.235 0.242 3,334,281 0.2398 1.01%
2013-02-27 0 0.990 1.000 1.020 0.970 1.000 186,000 183,740 0.9878 0.233 0.235 0.240 0.228 0.235 791,041 0.2323 -1.00%
2013-02-26 0 1.000 0.990 1.010 0.990 1.030 690,000 689,060 0.9986 0.235 0.233 0.237 0.233 0.242 2,934,508 0.2348 -2.91%
2013-02-25 0 1.030 1.030 1.040 1.010 1.100 1,094,000 1,124,560 1.0279 0.242 0.242 0.245 0.237 0.259 4,652,683 0.2417 -6.36%
2013-02-22 0 1.100 1.070 1.100 1.040 1.100 320,000 340,760 1.0649 0.259 0.252 0.259 0.245 0.259 1,360,931 0.2504 1.85%
2013-02-21 0 1.080 1.080 1.090 1.060 1.130 1,116,000 1,216,660 1.0902 0.254 0.254 0.256 0.249 0.266 4,746,247 0.2563 -6.90%
2013-02-20 0 1.160 1.150 1.160 1.130 1.190 966,000 1,116,980 1.1563 0.273 0.270 0.273 0.266 0.280 4,108,311 0.2719 -2.52%
2013-02-19 0 1.190 1.200 1.210 1.190 1.210 200,000 240,000 1.2000 0.280 0.282 0.285 0.280 0.285 850,582 0.2822 -3.25%
2013-02-18 0 1.230 1.220 1.250 1.190 1.230 306,000 373,860 1.2218 0.289 0.287 0.294 0.280 0.289 1,301,390 0.2873 0.00%
2013-02-15 0 1.230 1.220 1.240 1.200 1.230 278,000 336,180 1.2093 0.289 0.287 0.292 0.282 0.289 1,182,309 0.2843 -1.60%
2013-02-14 0 1.250 1.250 1.270 1.210 1.260 176,000 217,160 1.2339 0.294 0.294 0.299 0.285 0.296 748,512 0.2901 2.46%
2013-02-08 0 1.220 1.220 1.230 1.170 1.230 206,000 248,060 1.2042 0.287 0.287 0.289 0.275 0.289 876,099 0.2831 1.67%
2013-02-07 0 1.200 1.200 1.220 1.200 1.250 322,000 391,160 1.2148 0.282 0.282 0.287 0.282 0.294 1,369,437 0.2856 -4.00%
2013-02-06 0 1.250 1.250 1.260 1.180 1.330 914,000 1,173,500 1.2839 0.294 0.294 0.296 0.277 0.313 3,887,159 0.3019 4.17%
2013-02-05 0 1.200 1.200 1.210 1.170 1.240 820,000 986,500 1.2030 0.282 0.282 0.285 0.275 0.292 3,487,386 0.2829 -3.23%
2013-02-04 0 1.240 1.240 1.250 1.210 1.270 1,506,000 1,888,520 1.2540 0.292 0.292 0.294 0.285 0.299 6,404,882 0.2949 -4.62%
2013-02-01 0 1.300 1.300 1.310 1.300 1.330 1,898,000 2,481,540 1.3074 0.306 0.306 0.308 0.306 0.313 8,072,022 0.3074 -3.70%
2013-01-31 0 1.350 1.340 1.360 1.340 1.390 824,000 1,116,180 1.3546 0.317 0.315 0.320 0.315 0.327 3,504,397 0.3185 -2.88%
2013-01-30 0 1.390 1.370 1.390 1.360 1.420 1,884,000 2,616,660 1.3889 0.327 0.322 0.327 0.320 0.334 8,012,482 0.3266 -2.11%
2013-01-29 0 1.420 1.400 1.420 1.380 1.450 2,458,000 3,482,520 1.4168 0.334 0.329 0.334 0.324 0.341 10,453,652 0.3331 0.00%
2013-01-28 0 1.420 1.410 1.420 1.340 1.500 6,878,000 9,563,420 1.3904 0.334 0.332 0.334 0.315 0.353 29,251,512 0.3269 -5.33%
2013-01-25 0 1.500 1.500 1.510 1.500 1.590 6,184,000 9,451,680 1.5284 0.353 0.353 0.355 0.353 0.374 26,299,993 0.3594 -3.85%
2013-01-24 0 1.560 1.550 1.560 1.550 1.690 10,362,000 16,515,290 1.5938 0.367 0.364 0.367 0.364 0.397 44,068,649 0.3748 -6.02%
2013-01-23 0 1.660 1.650 1.660 1.660 2.070 80,334,000 150,607,280 1.8748 0.390 0.388 0.390 0.390 0.487 341,653,236 0.4408

Webb-site Database - Powered By Linux Group

Back to top