Yin He Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08260  2013-04-10  2021-06-30  2022-07-25
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-07-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2021-06-30 0 0.040 0.032 0.042 - - 0 0 - 0.040 0.032 0.042 - - 0 - 0.00%
2021-06-29 0 0.040 0.027 0.040 - - 0 0 - 0.040 0.027 0.040 - - 0 - 0.00%
2021-06-28 0 0.040 0.032 0.045 - - 0 0 - 0.040 0.032 0.045 - - 0 - 0.00%
2021-06-25 0 0.040 0.034 0.040 0.033 0.040 110,000 3,960 0.0360 0.040 0.034 0.040 0.033 0.040 110,000 0.0360 0.00%
2021-06-24 0 0.040 0.027 0.048 - - 0 0 - 0.040 0.027 0.048 - - 0 - 0.00%
2021-06-23 0 0.040 0.027 0.040 - - 0 0 - 0.040 0.027 0.040 - - 0 - 0.00%
2021-06-22 0 0.040 0.035 0.046 0.032 0.040 2,300,000 85,740 0.0373 0.040 0.035 0.046 0.032 0.040 2,300,000 0.0373 11.11%
2021-06-21 0 0.036 0.035 0.036 0.036 0.038 1,910,000 69,130 0.0362 0.036 0.035 0.036 0.036 0.038 1,910,000 0.0362 -5.26%
2021-06-18 0 0.038 0.038 0.048 0.038 0.043 640,000 26,120 0.0408 0.038 0.038 0.048 0.038 0.043 640,000 0.0408 -9.52%
2021-06-17 0 0.042 0.042 0.048 0.040 0.043 1,790,000 73,800 0.0412 0.042 0.042 0.048 0.040 0.043 1,790,000 0.0412 -16.00%
2021-06-16 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - -3.85%
2021-06-15 0 0.052 0.036 0.052 - - 0 0 - 0.052 0.036 0.052 - - 0 - 0.00%
2021-06-11 0 0.052 0.036 0.052 - - 0 0 - 0.052 0.036 0.052 - - 0 - 0.00%
2021-06-10 0 0.052 0.036 0.052 - - 0 0 - 0.052 0.036 0.052 - - 0 - 0.00%
2021-06-09 0 0.052 0.036 0.052 - - 0 0 - 0.052 0.036 0.052 - - 0 - 0.00%
2021-06-08 0 0.052 0.036 0.052 - - 0 0 - 0.052 0.036 0.052 - - 0 - 0.00%
2021-06-07 0 0.052 0.040 0.052 0.052 0.052 1,030,000 53,560 0.0520 0.052 0.040 0.052 0.052 0.052 1,030,000 0.0520 -3.70%
2021-06-04 0 0.054 0.052 0.054 0.051 0.054 1,200,000 63,980 0.0533 0.054 0.052 0.054 0.051 0.054 1,200,000 0.0533 10.20%
2021-06-03 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2021-06-02 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2021-06-01 0 0.049 0.043 0.049 - - 0 0 - 0.049 0.043 0.049 - - 0 - 0.00%
2021-05-31 0 0.049 0.045 0.052 - - 0 0 - 0.049 0.045 0.052 - - 0 - 0.00%
2021-05-28 0 0.049 0.045 0.052 - - 0 0 - 0.049 0.045 0.052 - - 0 - 0.00%
2021-05-27 0 0.049 0.045 0.054 - - 0 0 - 0.049 0.045 0.054 - - 0 - 0.00%
2021-05-26 0 0.049 0.046 0.055 0.049 0.049 110,000 5,390 0.0490 0.049 0.046 0.055 0.049 0.049 110,000 0.0490 6.52%
2021-05-25 0 0.046 0.046 0.049 0.046 0.049 1,040,000 50,840 0.0489 0.046 0.046 0.049 0.046 0.049 1,040,000 0.0489 -6.12%
2021-05-24 0 0.049 0.044 0.049 0.049 0.049 270,000 13,230 0.0490 0.049 0.044 0.049 0.049 0.049 270,000 0.0490 -2.00%
2021-05-21 0 0.050 0.044 0.050 0.044 0.050 2,030,000 101,320 0.0499 0.050 0.044 0.050 0.044 0.050 2,030,000 0.0499 13.64%
2021-05-20 0 0.044 0.044 0.055 0.044 0.050 80,000 3,890 0.0486 0.044 0.044 0.055 0.044 0.050 80,000 0.0486 -12.00%
2021-05-18 0 0.050 0.043 0.050 0.044 0.051 70,000 3,360 0.0480 0.050 0.043 0.050 0.044 0.051 70,000 0.0480 13.64%
2021-05-17 0 0.044 0.044 0.054 - - 0 0 - 0.044 0.044 0.054 - - 0 - 0.00%
2021-05-14 0 0.044 0.044 0.055 - - 0 0 - 0.044 0.044 0.055 - - 0 - 0.00%
2021-05-13 0 0.044 0.044 0.054 0.044 0.052 840,000 38,700 0.0461 0.044 0.044 0.054 0.044 0.052 840,000 0.0461 -4.35%
2021-05-12 0 0.046 0.044 0.050 0.043 0.050 710,000 32,920 0.0464 0.046 0.044 0.050 0.043 0.050 710,000 0.0464 -6.12%
2021-05-11 0 0.049 0.049 0.052 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2021-05-10 0 0.049 0.048 0.053 0.048 0.053 170,000 8,300 0.0488 0.049 0.048 0.053 0.048 0.053 170,000 0.0488 0.00%
2021-05-07 0 0.049 0.049 0.053 0.049 0.054 350,000 17,740 0.0507 0.049 0.049 0.053 0.049 0.054 350,000 0.0507 0.00%
2021-05-06 0 0.049 0.049 0.053 0.049 0.054 710,000 35,670 0.0502 0.049 0.049 0.053 0.049 0.054 710,000 0.0502 -3.92%
2021-05-05 0 0.051 0.050 0.057 0.050 0.053 1,310,000 67,790 0.0517 0.051 0.050 0.057 0.050 0.053 1,310,000 0.0517 -5.56%
2021-05-04 0 0.054 0.054 0.059 0.050 0.061 4,620,000 242,980 0.0526 0.054 0.054 0.059 0.050 0.061 4,620,000 0.0526 -8.47%
2021-05-03 0 0.059 0.059 0.061 0.058 0.067 220,000 13,230 0.0601 0.059 0.059 0.061 0.058 0.067 220,000 0.0601 -3.28%
2021-04-30 0 0.061 0.059 0.066 0.061 0.072 480,000 31,490 0.0656 0.061 0.059 0.066 0.061 0.072 480,000 0.0656 3.39%
2021-04-29 0 0.059 0.059 0.073 0.059 0.082 1,570,000 101,130 0.0644 0.059 0.059 0.073 0.059 0.082 1,570,000 0.0644 -26.25%
2021-04-28 0 0.080 0.065 0.080 0.083 0.100 200,000 16,970 0.0849 0.080 0.065 0.080 0.083 0.100 200,000 0.0849 35.59%
2021-04-27 0 0.059 0.058 0.060 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2021-04-26 0 0.059 0.057 0.059 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
2021-04-23 0 0.059 0.058 0.060 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
2021-04-22 0 0.059 0.053 0.060 0.060 0.060 60,000 3,600 0.0600 0.059 0.053 0.060 0.060 0.060 60,000 0.0600 -7.81%
2021-04-21 0 0.064 0.063 0.073 - - 0 0 - 0.064 0.063 0.073 - - 0 - 0.00%
2021-04-20 0 0.064 0.063 0.076 - - 0 0 - 0.064 0.063 0.076 - - 0 - 0.00%
2021-04-19 0 0.064 0.062 0.078 - - 0 0 - 0.064 0.062 0.078 - - 0 - 0.00%
2021-04-16 0 0.064 0.064 0.078 0.064 0.064 20,000 1,280 0.0640 0.064 0.064 0.078 0.064 0.064 20,000 0.0640 1.59%
2021-04-15 0 0.063 0.063 0.077 - - 0 0 - 0.063 0.063 0.077 - - 0 - 0.00%
2021-04-14 0 0.063 0.051 0.078 0.063 0.063 10,000 630 0.0630 0.063 0.051 0.078 0.063 0.063 10,000 0.0630 0.00%
2021-04-13 0 0.063 0.061 0.078 0.062 0.065 100,000 6,370 0.0637 0.063 0.061 0.078 0.062 0.065 100,000 0.0637 -14.86%
2021-04-12 0 0.074 0.052 0.074 - - 0 0 - 0.074 0.052 0.074 - - 0 - 0.00%
2021-04-09 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - -2.63%
2021-04-08 0 0.076 0.068 0.078 0.075 0.085 990,000 74,380 0.0751 0.076 0.068 0.078 0.075 0.085 990,000 0.0751 16.92%
2021-04-07 0 0.065 0.066 0.089 0.062 0.065 140,000 8,840 0.0631 0.065 0.066 0.089 0.062 0.065 140,000 0.0631 -7.14%
2021-04-01 0 0.070 0.069 0.090 0.070 0.090 1,140,000 101,280 0.0888 0.070 0.069 0.090 0.070 0.090 1,140,000 0.0888 0.00%
2021-03-31 0 0.070 0.065 0.079 - - 0 0 - 0.070 0.065 0.079 - - 0 - 0.00%
2021-03-30 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2021-03-29 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2021-03-26 0 0.070 0.051 0.070 - - 0 0 - 0.070 0.051 0.070 - - 0 - 0.00%
2021-03-25 0 0.070 0.051 0.070 - - 0 0 - 0.070 0.051 0.070 - - 0 - 0.00%
2021-03-24 0 0.070 0.053 0.070 - - 0 0 - 0.070 0.053 0.070 - - 0 - 0.00%
2021-03-23 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2021-03-22 0 0.070 0.066 0.070 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2021-03-19 0 0.070 0.070 0.075 0.070 0.075 210,000 14,850 0.0707 0.070 0.070 0.075 0.070 0.075 210,000 0.0707 0.00%
2021-03-18 0 0.070 0.068 0.075 0.065 0.070 100,000 6,830 0.0683 0.070 0.068 0.075 0.065 0.070 100,000 0.0683 12.90%
2021-03-17 0 0.062 0.063 0.065 0.061 0.070 400,000 25,510 0.0638 0.062 0.063 0.065 0.061 0.070 400,000 0.0638 -12.68%
2021-03-16 0 0.071 0.056 0.075 0.070 0.075 90,000 6,410 0.0712 0.071 0.056 0.075 0.070 0.075 90,000 0.0712 -11.25%
2021-03-15 0 0.080 0.055 0.080 0.084 0.084 10,000 840 0.0840 0.080 0.055 0.080 0.084 0.084 10,000 0.0840 12.68%
2021-03-12 0 0.071 0.068 0.086 0.071 0.080 80,000 5,880 0.0735 0.071 0.068 0.086 0.071 0.080 80,000 0.0735 -11.25%
2021-03-11 0 0.080 0.073 0.083 - - 0 0 - 0.080 0.073 0.083 - - 0 - 0.00%
2021-03-10 0 0.080 0.075 0.082 0.075 0.099 1,240,000 99,090 0.0799 0.080 0.075 0.082 0.075 0.099 1,240,000 0.0799 -11.11%
2021-03-09 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2021-03-08 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - -3.23%
2021-03-05 0 0.093 0.084 0.093 - - 0 0 - 0.093 0.084 0.093 - - 0 - -1.06%
2021-03-04 0 0.094 0.084 0.094 0.084 0.094 160,000 14,460 0.0904 0.094 0.084 0.094 0.084 0.094 160,000 0.0904 11.90%
2021-03-03 0 0.084 0.083 0.090 0.084 0.086 320,000 27,070 0.0846 0.084 0.083 0.090 0.084 0.086 320,000 0.0846 -10.64%
2021-03-02 0 0.094 0.083 0.094 0.085 0.094 340,000 29,250 0.0860 0.094 0.083 0.094 0.085 0.094 340,000 0.0860 1.08%
2021-03-01 0 0.093 0.089 0.093 0.089 0.093 80,000 7,300 0.0913 0.093 0.089 0.093 0.089 0.093 80,000 0.0913 2.20%
2021-02-26 0 0.091 0.089 0.091 0.089 0.092 740,000 67,370 0.0910 0.091 0.089 0.091 0.089 0.092 740,000 0.0910 -2.15%
2021-02-25 0 0.093 0.089 0.093 0.085 0.096 1,460,000 129,680 0.0888 0.093 0.089 0.093 0.085 0.096 1,460,000 0.0888 9.41%
2021-02-24 0 0.085 0.079 0.085 0.084 0.095 540,000 46,890 0.0868 0.085 0.079 0.085 0.084 0.095 540,000 0.0868 -5.56%
2021-02-23 0 0.090 0.090 0.094 0.089 0.103 2,060,000 191,540 0.0930 0.090 0.090 0.094 0.089 0.103 2,060,000 0.0930 -11.76%
2021-02-22 0 0.102 0.096 0.103 0.094 0.105 430,000 43,470 0.1011 0.102 0.096 0.103 0.094 0.105 430,000 0.1011 0.00%
2021-02-19 0 0.102 0.097 0.103 0.096 0.105 460,000 46,270 0.1006 0.102 0.097 0.103 0.096 0.105 460,000 0.1006 -0.97%
2021-02-18 0 0.103 0.092 0.103 0.091 0.106 1,200,000 118,190 0.0985 0.103 0.092 0.103 0.091 0.106 1,200,000 0.0985 -2.83%
2021-02-17 0 0.106 0.092 0.107 0.091 0.109 970,000 99,660 0.1027 0.106 0.092 0.107 0.091 0.109 970,000 0.1027 0.00%
2021-02-16 0 0.106 0.100 0.108 0.101 0.109 670,000 71,080 0.1061 0.106 0.100 0.108 0.101 0.109 670,000 0.1061 -2.75%
2021-02-11 0 0.109 0.096 0.110 0.100 0.109 220,000 23,270 0.1058 0.109 0.096 0.110 0.100 0.109 220,000 0.1058 2.83%
2021-02-10 0 0.106 0.100 0.109 0.090 0.110 340,000 35,720 0.1051 0.106 0.100 0.109 0.090 0.110 340,000 0.1051 -1.85%
2021-02-09 0 0.108 0.090 0.108 0.099 0.110 480,000 50,410 0.1050 0.108 0.090 0.108 0.099 0.110 480,000 0.1050 2.86%
2021-02-08 0 0.105 0.102 0.109 0.100 0.110 450,000 47,200 0.1049 0.105 0.102 0.109 0.100 0.110 450,000 0.1049 1.94%
2021-02-05 0 0.103 0.100 0.104 0.101 0.115 1,460,000 153,720 0.1053 0.103 0.100 0.104 0.101 0.115 1,460,000 0.1053 -4.63%
2021-02-04 0 0.108 0.103 0.108 0.100 0.109 560,000 58,840 0.1051 0.108 0.103 0.108 0.100 0.109 560,000 0.1051 2.86%
2021-02-03 0 0.105 0.110 0.115 0.105 0.139 490,000 62,800 0.1282 0.105 0.110 0.115 0.105 0.139 490,000 0.1282 -3.67%
2021-02-02 0 0.109 0.080 0.109 0.109 0.110 130,000 14,200 0.1092 0.109 0.080 0.109 0.109 0.110 130,000 0.1092 -21.01%
2021-02-01 0 0.138 0.090 0.138 0.090 0.150 80,000 10,920 0.1365 0.138 0.090 0.138 0.090 0.150 80,000 0.1365 20.00%
2021-01-29 0 0.115 - 0.199 - - 0 0 - 0.115 - 0.199 - - 0 - 0.00%
2021-01-28 0 0.115 0.115 0.200 0.111 0.115 30,000 3,410 0.1137 0.115 0.115 0.200 0.111 0.115 30,000 0.1137 4.55%
2021-01-27 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2020-09-14 0 0.110 0.091 0.108 0.099 0.142 1,010,000 120,840 0.1196 0.110 0.091 0.108 0.099 0.142 1,010,000 0.1196 29.41%
2020-09-11 0 0.085 0.083 0.089 0.081 0.109 470,000 43,610 0.0928 0.085 0.083 0.089 0.081 0.109 470,000 0.0928 -19.05%
2020-09-10 0 0.105 0.098 0.106 0.104 0.107 110,000 11,620 0.1056 0.105 0.098 0.106 0.104 0.107 110,000 0.1056 0.96%
2020-09-09 0 0.104 0.100 0.107 0.100 0.110 480,000 49,620 0.1034 0.104 0.100 0.107 0.100 0.110 480,000 0.1034 -14.75%
2020-09-08 0 0.122 0.101 0.122 0.113 0.123 190,000 22,010 0.1158 0.122 0.101 0.122 0.113 0.123 190,000 0.1158 15.09%
2020-09-07 0 0.106 0.093 0.111 0.098 0.125 680,000 69,470 0.1022 0.106 0.093 0.111 0.098 0.125 680,000 0.1022 -13.11%
2020-09-04 0 0.122 0.110 0.145 0.112 0.126 80,000 9,220 0.1153 0.122 0.110 0.145 0.112 0.126 80,000 0.1153 -15.28%
2020-09-03 0 0.144 0.109 0.145 0.144 0.144 10,000 1,440 0.1440 0.144 0.109 0.145 0.144 0.144 10,000 0.1440 9.92%
2020-09-02 0 0.131 0.105 0.132 0.125 0.131 30,000 3,810 0.1270 0.131 0.105 0.132 0.125 0.131 30,000 0.1270 3.15%
2020-09-01 0 0.127 0.104 0.133 0.134 0.148 40,000 5,620 0.1405 0.127 0.104 0.133 0.134 0.148 40,000 0.1405 2.42%
2020-08-31 0 0.124 0.107 0.123 0.103 0.147 370,000 43,620 0.1179 0.124 0.107 0.123 0.103 0.147 370,000 0.1179 3.33%
2020-08-28 0 0.120 0.110 0.119 0.119 0.125 90,000 10,990 0.1221 0.120 0.110 0.119 0.119 0.125 90,000 0.1221 4.35%
2020-08-27 0 0.115 0.115 0.123 0.115 0.140 810,000 98,460 0.1216 0.115 0.115 0.123 0.115 0.140 810,000 0.1216 -21.77%
2020-08-26 0 0.147 0.128 0.147 0.147 0.147 10,000 1,470 0.1470 0.147 0.128 0.147 0.147 0.147 10,000 0.1470 -4.55%
2020-08-25 0 0.154 0.128 0.155 0.149 0.154 20,000 3,030 0.1515 0.154 0.128 0.155 0.149 0.154 20,000 0.1515 -1.28%
2020-08-24 0 0.156 0.128 0.156 0.154 0.157 30,000 4,650 0.1550 0.156 0.128 0.156 0.154 0.157 30,000 0.1550 5.41%
2020-08-21 0 0.148 0.126 0.147 0.131 0.157 50,000 6,930 0.1386 0.148 0.126 0.147 0.131 0.157 50,000 0.1386 12.98%
2020-08-20 0 0.131 0.101 0.131 0.125 0.147 100,000 12,810 0.1281 0.131 0.101 0.131 0.125 0.147 100,000 0.1281 -5.07%
2020-08-19 0 0.138 0.122 0.138 0.138 0.150 30,000 4,370 0.1457 0.138 0.122 0.138 0.138 0.150 30,000 0.1457 4.55%
2020-08-18 0 0.132 0.125 0.132 0.130 0.138 40,000 5,320 0.1330 0.132 0.125 0.132 0.130 0.138 40,000 0.1330 8.20%
2020-08-17 0 0.122 0.116 0.127 0.120 0.163 900,000 115,640 0.1285 0.122 0.116 0.127 0.120 0.163 900,000 0.1285 -16.44%
2020-08-14 0 0.146 0.130 0.147 0.130 0.148 190,000 26,110 0.1374 0.146 0.130 0.147 0.130 0.148 190,000 0.1374 8.15%
2020-08-13 0 0.135 0.110 0.136 0.135 0.146 110,000 15,280 0.1389 0.135 0.110 0.136 0.135 0.146 110,000 0.1389 -0.74%
2020-08-12 0 0.136 0.115 0.136 0.136 0.144 90,000 12,460 0.1384 0.136 0.115 0.136 0.136 0.144 90,000 0.1384 -3.55%
2020-08-11 0 0.141 0.138 0.142 - - 0 0 - 0.141 0.138 0.142 - - 0 - 0.00%
2020-08-10 0 0.141 0.139 0.141 0.140 0.150 200,000 28,610 0.1431 0.141 0.139 0.141 0.140 0.150 200,000 0.1431 -4.73%
2020-08-07 0 0.148 0.141 0.148 0.143 0.148 40,000 5,820 0.1455 0.148 0.141 0.148 0.143 0.148 40,000 0.1455 -0.67%
2020-08-06 0 0.149 0.141 0.149 0.143 0.149 70,000 10,310 0.1473 0.149 0.141 0.149 0.143 0.149 70,000 0.1473 -0.67%
2020-08-05 0 0.150 0.144 0.150 0.149 0.155 140,000 21,080 0.1506 0.150 0.144 0.150 0.149 0.155 140,000 0.1506 3.45%
2020-08-04 0 0.145 0.143 0.149 0.140 0.150 640,000 91,430 0.1429 0.145 0.143 0.149 0.140 0.150 640,000 0.1429 -6.45%
2020-08-03 0 0.155 0.148 0.158 0.150 0.157 180,000 27,430 0.1524 0.155 0.148 0.158 0.150 0.157 180,000 0.1524 0.00%
2020-07-31 0 0.155 0.152 0.158 0.150 0.158 310,000 47,410 0.1529 0.155 0.152 0.158 0.150 0.158 310,000 0.1529 -1.27%
2020-07-30 0 0.157 0.153 0.157 0.150 0.161 540,000 84,470 0.1564 0.157 0.153 0.157 0.150 0.161 540,000 0.1564 -1.26%
2020-07-29 0 0.159 0.155 0.159 0.155 0.180 1,550,000 250,020 0.1613 0.159 0.155 0.159 0.155 0.180 1,550,000 0.1613 0.00%
2020-07-28 0 0.159 0.154 0.158 0.154 0.169 470,000 74,910 0.1594 0.159 0.154 0.158 0.154 0.169 470,000 0.1594 -1.24%
2020-07-27 0 0.161 0.157 0.160 0.157 0.175 770,000 127,500 0.1656 0.161 0.157 0.160 0.157 0.175 770,000 0.1656 -1.23%
2020-07-24 0 0.163 0.156 0.163 0.155 0.172 1,050,000 171,130 0.1630 0.163 0.156 0.163 0.155 0.172 1,050,000 0.1630 -1.21%
2020-07-23 0 0.165 0.160 0.165 0.154 0.182 1,560,000 255,160 0.1636 0.165 0.160 0.165 0.154 0.182 1,560,000 0.1636 10.74%
2020-07-22 0 0.149 0.149 0.155 0.149 0.162 1,090,000 170,760 0.1567 0.149 0.149 0.155 0.149 0.162 1,090,000 0.1567 -9.15%
2020-07-21 0 0.164 0.157 0.164 0.152 0.172 1,030,000 166,520 0.1617 0.164 0.157 0.164 0.152 0.172 1,030,000 0.1617 2.50%
2020-07-20 0 0.160 0.154 0.163 0.150 0.166 1,810,000 285,070 0.1575 0.160 0.154 0.163 0.150 0.166 1,810,000 0.1575 -1.23%
2020-07-17 0 0.162 0.156 0.163 0.159 0.162 170,000 27,270 0.1604 0.162 0.156 0.163 0.159 0.162 170,000 0.1604 0.00%
2020-07-16 0 0.162 0.162 0.163 0.157 0.183 1,290,000 217,260 0.1684 0.162 0.162 0.163 0.157 0.183 1,290,000 0.1684 -4.14%
2020-07-15 0 0.169 0.150 0.169 0.152 0.171 1,850,000 301,360 0.1629 0.169 0.150 0.169 0.152 0.171 1,850,000 0.1629 4.32%
2020-07-14 0 0.162 0.156 0.159 0.145 0.173 2,330,000 377,410 0.1620 0.162 0.156 0.159 0.145 0.173 2,330,000 0.1620 -10.99%
2020-07-13 0 0.182 0.160 0.184 0.167 0.184 1,790,000 315,440 0.1762 0.182 0.160 0.184 0.167 0.184 1,790,000 0.1762 1.68%
2020-07-10 0 0.179 0.166 0.179 0.165 0.180 440,000 78,230 0.1778 0.179 0.166 0.179 0.165 0.180 440,000 0.1778 11.88%
2020-07-09 0 0.160 0.050 0.179 0.152 0.190 1,540,000 255,630 0.1660 0.160 0.050 0.179 0.152 0.190 1,540,000 0.1660 -2.44%
2020-07-08 0 0.164 0.136 0.164 0.154 0.168 1,010,000 161,550 0.1600 0.164 0.136 0.164 0.154 0.168 1,010,000 0.1600 -1.80%
2020-07-07 0 0.167 0.151 0.167 0.157 0.178 1,440,000 241,280 0.1676 0.167 0.151 0.167 0.157 0.178 1,440,000 0.1676 -3.47%
2020-07-06 0 0.173 0.163 0.173 0.162 0.182 900,000 156,940 0.1744 0.173 0.163 0.173 0.162 0.182 900,000 0.1744 -2.26%
2020-07-03 0 0.177 0.138 0.177 0.176 0.185 290,000 52,120 0.1797 0.177 0.138 0.177 0.176 0.185 290,000 0.1797 0.57%
2020-07-02 0 0.176 0.136 0.176 0.176 0.185 210,000 38,000 0.1810 0.176 0.136 0.176 0.176 0.185 210,000 0.1810 6.67%
2020-06-30 0 0.165 0.136 0.165 0.153 0.170 310,000 51,110 0.1649 0.165 0.136 0.165 0.153 0.170 310,000 0.1649 3.77%
2020-06-29 0 0.159 0.136 0.159 0.150 0.167 310,000 48,390 0.1561 0.159 0.136 0.159 0.150 0.167 310,000 0.1561 -2.45%
2020-06-26 0 0.163 0.135 0.163 0.143 0.169 170,000 26,310 0.1548 0.163 0.135 0.163 0.143 0.169 170,000 0.1548 18.12%
2020-06-24 0 0.138 0.130 0.136 0.137 0.147 240,000 33,200 0.1383 0.138 0.130 0.136 0.137 0.147 240,000 0.1383 2.22%
2020-06-23 0 0.135 0.135 0.160 0.130 0.165 640,000 93,030 0.1454 0.135 0.135 0.160 0.130 0.165 640,000 0.1454 -19.64%
2020-06-22 0 0.168 0.150 0.168 0.150 0.185 70,000 11,770 0.1681 0.168 0.150 0.168 0.150 0.185 70,000 0.1681 12.00%
2020-06-19 0 0.150 0.144 0.150 0.144 0.157 130,000 19,680 0.1514 0.150 0.144 0.150 0.144 0.157 130,000 0.1514 -6.25%
2020-06-18 0 0.160 0.141 0.160 0.155 0.160 8,100,000 1,295,800 0.1600 0.160 0.141 0.160 0.155 0.160 8,100,000 0.1600 -1.84%
2020-06-17 0 0.163 0.148 0.162 0.133 0.170 140,000 19,740 0.1410 0.163 0.148 0.162 0.133 0.170 140,000 0.1410 10.14%
2020-06-16 0 0.148 0.138 0.149 0.131 0.151 370,000 52,250 0.1412 0.148 0.138 0.149 0.131 0.151 370,000 0.1412 -5.73%
2020-06-15 0 0.157 0.140 0.164 0.140 0.173 12,490,000 2,052,850 0.1644 0.157 0.140 0.164 0.140 0.173 12,490,000 0.1644 -1.87%
2020-06-12 0 0.160 0.160 0.165 0.160 0.194 300,000 52,220 0.1741 0.160 0.160 0.165 0.160 0.194 300,000 0.1741 -5.88%
2020-06-11 0 0.170 0.157 0.170 - - 0 0 - 0.170 0.157 0.170 - - 0 - 0.00%
2020-06-10 0 0.170 - 0.170 0.150 0.170 480,000 77,510 0.1615 0.170 - 0.170 0.150 0.170 480,000 0.1615 -5.03%
2020-06-09 0 0.179 0.160 0.179 0.179 0.179 160,000 28,640 0.1790 0.179 0.160 0.179 0.179 0.179 160,000 0.1790 0.56%
2020-06-08 0 0.178 0.160 0.179 0.170 0.186 30,000 5,260 0.1753 0.178 0.160 0.179 0.170 0.186 30,000 0.1753 4.71%
2020-06-05 0 0.170 0.160 0.170 0.160 0.170 50,000 8,120 0.1624 0.170 0.160 0.170 0.160 0.170 50,000 0.1624 4.29%
2020-06-04 0 0.163 - 0.170 0.163 0.183 480,000 80,020 0.1667 0.163 - 0.170 0.163 0.183 480,000 0.1667 -9.94%
2020-06-03 0 0.181 0.168 0.180 - - 0 0 - 0.181 0.168 0.180 - - 0 - -1.63%
2020-06-02 0 0.184 0.170 0.183 0.184 0.184 50,000 9,200 0.1840 0.184 0.170 0.183 0.184 0.184 50,000 0.1840 0.55%
2020-06-01 0 0.183 0.170 0.183 0.183 0.184 190,000 34,860 0.1835 0.183 0.170 0.183 0.183 0.184 190,000 0.1835 -3.17%
2020-05-29 0 0.189 0.172 0.187 - - 0 0 - 0.189 0.172 0.187 - - 0 - 0.00%
2020-05-28 0 0.189 0.175 0.189 0.175 0.189 130,000 23,120 0.1778 0.189 0.175 0.189 0.175 0.189 130,000 0.1778 -0.53%
2020-05-27 0 0.190 0.175 0.190 0.192 0.193 50,000 9,610 0.1922 0.190 0.175 0.190 0.192 0.193 50,000 0.1922 -1.04%
2020-05-26 0 0.192 0.177 0.192 0.192 0.193 270,000 51,910 0.1923 0.192 0.177 0.192 0.192 0.193 270,000 0.1923 1.05%
2020-05-25 0 0.190 0.168 0.190 0.193 0.194 110,000 21,270 0.1934 0.190 0.168 0.190 0.193 0.194 110,000 0.1934 1.06%
2020-05-22 0 0.188 0.168 0.188 0.184 0.196 780,000 149,360 0.1915 0.188 0.168 0.188 0.184 0.196 780,000 0.1915 2.17%
2020-05-21 0 0.184 0.165 0.184 0.175 0.185 170,000 31,250 0.1838 0.184 0.165 0.184 0.175 0.185 170,000 0.1838 5.14%
2020-05-20 0 0.175 0.164 0.175 0.172 0.177 220,000 38,180 0.1735 0.175 0.164 0.175 0.172 0.177 220,000 0.1735 4.17%
2020-05-19 0 0.168 0.167 0.172 0.168 0.179 560,000 97,640 0.1744 0.168 0.167 0.172 0.168 0.179 560,000 0.1744 -1.75%
2020-05-18 0 0.171 0.163 0.170 0.165 0.173 320,000 54,340 0.1698 0.171 0.163 0.170 0.165 0.173 320,000 0.1698 1.18%
2020-05-15 0 0.169 0.160 0.169 0.162 0.178 880,000 149,200 0.1695 0.169 0.160 0.169 0.162 0.178 880,000 0.1695 4.32%
2020-05-14 0 0.162 0.162 0.171 0.162 0.179 300,000 50,360 0.1679 0.162 0.162 0.171 0.162 0.179 300,000 0.1679 -5.26%
2020-05-13 0 0.171 0.160 0.179 0.170 0.179 150,000 25,900 0.1727 0.171 0.160 0.179 0.170 0.179 150,000 0.1727 3.64%
2020-05-12 0 0.165 0.161 0.169 0.165 0.197 1,820,000 320,880 0.1763 0.165 0.161 0.169 0.165 0.197 1,820,000 0.1763 -16.67%
2020-05-11 0 0.198 0.184 0.198 0.184 0.198 560,000 107,880 0.1926 0.198 0.184 0.198 0.184 0.198 560,000 0.1926 -1.00%
2020-05-08 0 0.200 0.184 0.200 0.180 0.203 390,000 75,470 0.1935 0.200 0.184 0.200 0.180 0.203 390,000 0.1935 2.56%
2020-05-07 0 0.195 0.195 0.197 0.175 0.195 1,410,000 267,740 0.1899 0.195 0.195 0.197 0.175 0.195 1,410,000 0.1899 10.17%
2020-05-06 0 0.177 0.175 0.177 0.173 0.211 810,000 145,640 0.1798 0.177 0.175 0.177 0.173 0.211 810,000 0.1798 -9.23%
2020-05-05 0 0.195 0.180 0.196 0.195 0.198 640,000 126,070 0.1970 0.195 0.180 0.196 0.195 0.198 640,000 0.1970 -1.52%
2020-05-04 0 0.198 0.171 0.198 0.197 0.199 90,000 17,790 0.1977 0.198 0.171 0.198 0.197 0.199 90,000 0.1977 0.51%
2020-04-29 0 0.197 0.172 0.197 0.171 0.200 1,300,000 230,630 0.1774 0.197 0.172 0.197 0.171 0.200 1,300,000 0.1774 3.14%
2020-04-28 0 0.191 0.173 0.191 0.151 0.195 390,000 69,370 0.1779 0.191 0.173 0.191 0.151 0.195 390,000 0.1779 2.14%
2020-04-27 0 0.187 0.171 0.187 0.179 0.190 490,000 90,870 0.1854 0.187 0.171 0.187 0.179 0.190 490,000 0.1854 4.47%
2020-04-24 0 0.179 0.179 0.187 0.179 0.209 890,000 167,060 0.1877 0.179 0.179 0.187 0.179 0.209 890,000 0.1877 -10.50%
2020-04-23 0 0.200 0.186 0.200 0.177 0.209 2,300,000 435,340 0.1893 0.200 0.186 0.200 0.177 0.209 2,300,000 0.1893 13.64%
2020-04-22 0 0.176 0.176 0.182 0.176 0.186 360,000 63,930 0.1776 0.176 0.176 0.182 0.176 0.186 360,000 0.1776 -5.38%
2020-04-21 0 0.186 0.175 0.184 0.175 0.216 2,680,000 500,760 0.1869 0.186 0.175 0.184 0.175 0.216 2,680,000 0.1869 -16.96%
2020-04-20 0 0.224 0.188 0.224 0.187 0.224 1,690,000 351,960 0.2083 0.224 0.188 0.224 0.187 0.224 1,690,000 0.2083 20.43%
2020-04-17 0 0.186 0.168 0.186 0.173 0.190 1,380,000 251,200 0.1820 0.186 0.168 0.186 0.173 0.190 1,380,000 0.1820 0.54%
2020-04-16 0 0.185 0.185 0.186 0.185 0.220 4,170,000 836,240 0.2005 0.185 0.185 0.186 0.185 0.220 4,170,000 0.2005 -17.04%
2020-04-15 0 0.223 0.185 0.223 0.177 0.223 3,590,000 667,890 0.1860 0.223 0.185 0.223 0.177 0.223 3,590,000 0.1860 9.31%
2020-04-14 0 0.204 0.183 0.203 0.182 0.204 2,860,000 532,860 0.1863 0.204 0.183 0.203 0.182 0.204 2,860,000 0.1863 -13.19%
2020-04-09 0 0.235 0.202 0.238 0.215 0.235 560,000 126,560 0.2260 0.235 0.202 0.238 0.215 0.235 560,000 0.2260 7.80%
2020-04-08 0 0.218 0.200 0.218 0.215 0.222 260,000 57,330 0.2205 0.218 0.200 0.218 0.215 0.222 260,000 0.2205 -3.96%
2020-04-07 0 0.227 0.212 0.227 0.225 0.229 550,000 125,050 0.2274 0.227 0.212 0.227 0.225 0.229 550,000 0.2274 -0.44%
2020-04-06 0 0.228 0.212 0.229 0.227 0.246 1,400,000 336,030 0.2400 0.228 0.212 0.229 0.227 0.246 1,400,000 0.2400 -3.80%
2020-04-03 0 0.237 0.180 0.237 0.200 0.249 2,140,000 494,860 0.2312 0.237 0.180 0.237 0.200 0.249 2,140,000 0.2312 -4.05%
2020-04-02 0 0.247 0.216 0.245 0.210 0.249 1,380,000 316,960 0.2297 0.247 0.216 0.245 0.210 0.249 1,380,000 0.2297 2.92%
2020-04-01 0 0.240 0.210 0.240 0.220 0.240 1,120,000 256,260 0.2288 0.240 0.210 0.240 0.220 0.240 1,120,000 0.2288 5.73%
2020-03-31 0 0.227 0.195 0.227 0.185 0.227 1,440,000 297,630 0.2067 0.227 0.195 0.227 0.185 0.227 1,440,000 0.2067 9.66%
2020-03-30 0 0.207 0.182 0.210 0.185 0.208 790,000 153,300 0.1941 0.207 0.182 0.210 0.185 0.208 790,000 0.1941 -1.43%
2020-03-27 0 0.210 0.188 0.210 0.208 0.210 250,000 52,290 0.2092 0.210 0.188 0.210 0.208 0.210 250,000 0.2092 5.00%
2020-03-26 0 0.200 0.200 0.210 0.172 0.200 2,570,000 476,860 0.1855 0.200 0.200 0.210 0.172 0.200 2,570,000 0.1855 8.11%
2020-03-25 0 0.185 0.173 0.180 0.175 0.195 160,000 29,270 0.1829 0.185 0.173 0.180 0.175 0.195 160,000 0.1829 -3.65%
2020-03-24 0 0.192 0.179 0.204 0.192 0.210 1,130,000 232,600 0.2058 0.192 0.179 0.204 0.192 0.210 1,130,000 0.2058 -2.54%
2020-03-23 0 0.197 0.172 0.197 0.191 0.231 1,830,000 397,580 0.2173 0.197 0.172 0.197 0.191 0.231 1,830,000 0.2173 -1.99%
2020-03-20 0 0.201 0.188 0.201 0.200 0.228 990,000 219,230 0.2214 0.201 0.188 0.201 0.200 0.228 990,000 0.2214 -8.22%
2020-03-19 0 0.219 0.150 0.219 0.200 0.219 390,000 80,160 0.2055 0.219 0.150 0.219 0.200 0.219 390,000 0.2055 -4.37%
2020-03-18 0 0.229 0.200 0.229 0.207 0.248 1,160,000 271,110 0.2337 0.229 0.200 0.229 0.207 0.248 1,160,000 0.2337 4.09%
2020-03-17 0 0.220 - 0.220 0.200 0.220 440,000 91,880 0.2088 0.220 - 0.220 0.200 0.220 440,000 0.2088 6.28%
2020-03-16 0 0.207 0.101 0.207 0.180 0.209 430,000 83,560 0.1943 0.207 0.101 0.207 0.180 0.209 430,000 0.1943 14.36%
2020-03-13 0 0.181 0.135 0.181 0.105 0.181 340,000 46,490 0.1367 0.181 0.135 0.181 0.105 0.181 340,000 0.1367 -2.16%
2020-03-12 0 0.185 0.101 0.185 0.180 0.188 340,000 62,320 0.1833 0.185 0.101 0.185 0.180 0.188 340,000 0.1833 -4.15%
2020-03-11 0 0.193 0.115 0.193 0.196 0.209 20,430,000 4,265,580 0.2088 0.193 0.115 0.193 0.196 0.209 20,430,000 0.2088 -3.50%
2020-03-10 0 0.200 0.182 0.210 0.180 0.213 1,050,000 213,500 0.2033 0.200 0.182 0.210 0.180 0.213 1,050,000 0.2033 -4.76%
2020-03-09 0 0.210 0.179 0.210 0.172 0.228 880,000 178,400 0.2027 0.210 0.179 0.210 0.172 0.228 880,000 0.2027 22.81%
2020-03-06 0 0.171 0.143 0.171 0.143 0.173 1,940,000 293,480 0.1513 0.171 0.143 0.171 0.143 0.173 1,940,000 0.1513 17.93%
2020-03-05 0 0.145 0.130 0.145 0.140 0.146 1,500,000 211,280 0.1409 0.145 0.130 0.145 0.140 0.146 1,500,000 0.1409 3.57%
2020-03-04 0 0.140 0.115 0.140 0.120 0.140 2,110,000 280,120 0.1328 0.140 0.115 0.140 0.120 0.140 2,110,000 0.1328 12.00%
2020-03-03 0 0.125 0.102 0.125 0.110 0.134 1,010,000 120,290 0.1191 0.125 0.102 0.125 0.110 0.134 1,010,000 0.1191 5.04%
2020-03-02 0 0.119 0.100 0.120 0.098 0.119 1,410,000 152,270 0.1080 0.119 0.100 0.120 0.098 0.119 1,410,000 0.1080 13.33%
2020-02-28 0 0.105 0.094 0.106 0.096 0.114 480,000 48,800 0.1017 0.105 0.094 0.106 0.096 0.114 480,000 0.1017 8.25%
2020-02-27 0 0.097 0.081 0.097 - - 30,000 3,090 0.1030 0.097 0.081 0.097 - - 30,000 0.1030 -5.83%
2020-02-26 0 0.103 0.080 0.103 0.089 0.103 920,000 83,800 0.0911 0.103 0.080 0.103 0.089 0.103 920,000 0.0911 -2.83%
2020-02-25 0 0.106 0.080 0.118 - - 0 0 - 0.106 0.080 0.118 - - 0 - 0.00%
2020-02-24 0 0.106 0.079 0.114 - - 0 0 - 0.106 0.079 0.114 - - 0 - 0.00%
2020-02-21 0 0.106 0.078 0.106 0.090 0.108 320,000 29,990 0.0937 0.106 0.078 0.106 0.090 0.108 320,000 0.0937 -9.40%
2020-02-20 0 0.117 0.092 0.120 - - 0 0 - 0.117 0.092 0.120 - - 0 - 0.00%
2020-02-19 0 0.117 0.092 0.122 - - 0 0 - 0.117 0.092 0.122 - - 0 - 0.00%
2020-02-18 0 0.117 0.092 0.120 0.117 0.120 20,000 2,370 0.1185 0.117 0.092 0.120 0.117 0.120 20,000 0.1185 5.41%
2020-02-17 0 0.111 0.093 0.111 0.111 0.111 10,000 1,110 0.1110 0.111 0.093 0.111 0.111 0.111 10,000 0.1110 13.27%
2020-02-14 0 0.098 0.092 0.110 0.098 0.117 120,000 11,950 0.0996 0.098 0.092 0.110 0.098 0.117 120,000 0.0996 -2.00%
2020-02-13 0 0.100 0.092 0.100 0.102 0.102 20,000 2,040 0.1020 0.100 0.092 0.100 0.102 0.102 20,000 0.1020 0.00%
2020-02-12 0 0.100 0.093 0.102 0.100 0.100 20,000 2,000 0.1000 0.100 0.093 0.102 0.100 0.100 20,000 0.1000 -9.09%
2020-02-11 0 0.110 0.093 0.120 - - 0 0 - 0.110 0.093 0.120 - - 0 - 0.00%
2020-02-10 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2020-02-07 0 0.110 0.092 0.110 0.110 0.110 10,000 1,100 0.1100 0.110 0.092 0.110 0.110 0.110 10,000 0.1100 -7.56%
2020-02-06 0 0.119 0.092 0.120 - - 0 0 - 0.119 0.092 0.120 - - 0 - 0.00%
2020-02-05 0 0.119 0.092 0.119 0.119 0.119 10,000 1,190 0.1190 0.119 0.092 0.119 0.119 0.119 10,000 0.1190 9.17%
2020-02-04 0 0.109 0.092 0.110 0.109 0.109 20,000 2,180 0.1090 0.109 0.092 0.110 0.109 0.109 20,000 0.1090 -0.91%
2020-02-03 0 0.110 0.092 0.110 0.110 0.110 10,000 1,100 0.1100 0.110 0.092 0.110 0.110 0.110 10,000 0.1100 -4.35%
2020-01-31 0 0.115 0.110 0.115 0.095 0.116 110,000 12,000 0.1091 0.115 0.110 0.115 0.095 0.116 110,000 0.1091 -1.71%
2020-01-30 0 0.117 0.110 0.117 - - 0 0 - 0.117 0.110 0.117 - - 0 - -1.68%
2020-01-29 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2020-01-24 0 0.119 0.096 0.130 - - 0 0 - 0.119 0.096 0.130 - - 0 - 0.00%
2020-01-23 0 0.119 0.100 0.139 - - 0 0 - 0.119 0.100 0.139 - - 0 - 0.00%
2020-01-22 0 0.119 0.092 0.130 0.110 0.120 540,000 59,940 0.1110 0.119 0.092 0.130 0.110 0.120 540,000 0.1110 -0.83%
2020-01-21 0 0.120 0.116 0.135 0.120 0.133 240,000 29,360 0.1223 0.120 0.116 0.135 0.120 0.133 240,000 0.1223 -6.98%
2020-01-20 0 0.129 0.117 0.135 0.129 0.151 390,000 50,530 0.1296 0.129 0.117 0.135 0.129 0.151 390,000 0.1296 0.00%
2020-01-17 0 0.129 0.120 0.129 0.117 0.135 2,020,000 256,670 0.1271 0.129 0.120 0.129 0.117 0.135 2,020,000 0.1271 -19.88%
2020-01-16 0 0.161 0.125 0.165 0.130 0.161 30,000 4,510 0.1503 0.161 0.125 0.165 0.130 0.161 30,000 0.1503 7.33%
2020-01-15 0 0.150 0.126 0.149 0.125 0.165 200,000 29,250 0.1463 0.150 0.126 0.149 0.125 0.165 200,000 0.1463 -9.09%
2020-01-14 0 0.165 0.135 0.165 0.161 0.169 20,000 3,300 0.1650 0.165 0.135 0.165 0.161 0.169 20,000 0.1650 10.00%
2020-01-13 0 0.150 0.105 0.160 0.150 0.150 20,000 3,000 0.1500 0.150 0.105 0.160 0.150 0.150 20,000 0.1500 -6.25%
2020-01-10 0 0.160 0.150 0.169 - - 0 0 - 0.160 0.150 0.169 - - 0 - 0.00%
2020-01-09 0 0.160 0.150 0.169 0.160 0.160 100,000 16,000 0.1600 0.160 0.150 0.169 0.160 0.160 100,000 0.1600 0.00%
2020-01-08 0 0.160 0.150 0.169 - - 0 0 - 0.160 0.150 0.169 - - 0 - 0.00%
2020-01-07 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 0.160 - 0.160 0.160 0.160 20,000 0.1600 -3.03%
2020-01-06 0 0.165 0.165 0.190 0.165 0.180 420,000 75,380 0.1795 0.165 0.165 0.190 0.165 0.180 420,000 0.1795 -15.38%
2020-01-03 0 0.195 0.130 0.195 - - 0 0 - 0.195 0.130 0.195 - - 0 - -2.50%
2020-01-02 0 0.200 - 0.200 0.230 0.230 20,000 4,380 0.2190 0.200 - 0.200 0.230 0.230 20,000 0.2190 11.11%
2019-12-31 0 0.180 - 0.190 - - 0 0 - 0.180 - 0.190 - - 0 - 0.00%
2019-12-30 0 0.180 0.165 0.185 0.180 0.180 100,000 18,000 0.1800 0.180 0.165 0.185 0.180 0.180 100,000 0.1800 -2.70%
2019-12-27 0 0.185 0.130 0.190 0.173 0.185 100,000 17,430 0.1743 0.185 0.130 0.190 0.173 0.185 100,000 0.1743 12.12%
2019-12-24 0 0.165 0.142 0.191 - - 0 0 - 0.165 0.142 0.191 - - 0 - 0.00%
2019-12-23 0 0.165 0.140 0.188 0.165 0.172 100,000 16,850 0.1685 0.165 0.140 0.188 0.165 0.172 100,000 0.1685 0.61%
2019-12-20 0 0.164 0.164 0.191 0.164 0.164 10,000 1,640 0.1640 0.164 0.164 0.191 0.164 0.164 10,000 0.1640 0.00%
2019-12-19 0 0.164 0.164 0.230 0.164 0.164 10,000 1,640 0.1640 0.164 0.164 0.230 0.164 0.164 10,000 0.1640 -4.09%
2019-12-18 0 0.171 0.160 0.230 - - 0 0 - 0.171 0.160 0.230 - - 0 - 0.00%
2019-12-17 0 0.171 0.160 0.191 - - 0 0 - 0.171 0.160 0.191 - - 0 - 0.00%
2019-12-16 0 0.171 0.140 0.230 - - 0 0 - 0.171 0.140 0.230 - - 0 - 0.00%
2019-12-13 0 0.171 0.171 0.220 0.169 0.180 40,000 7,080 0.1770 0.171 0.171 0.220 0.169 0.180 40,000 0.1770 -9.04%
2019-12-12 0 0.188 0.160 0.195 - - 0 0 - 0.188 0.160 0.195 - - 0 - -3.59%
2019-12-11 0 0.195 0.135 0.218 - - 0 0 - 0.195 0.135 0.218 - - 0 - 0.00%
2019-12-10 0 0.195 - 0.210 - - 0 0 - 0.195 - 0.210 - - 0 - 0.00%
2019-12-09 0 0.195 0.158 0.197 - - 0 0 - 0.195 0.158 0.197 - - 0 - -23.53%
2019-12-06 0 0.255 0.180 0.255 - - 0 0 - 0.255 0.180 0.255 - - 0 - -1.92%
2019-12-05 0 0.260 0.171 0.260 0.200 0.340 350,000 73,800 0.2109 0.260 0.171 0.260 0.200 0.340 350,000 0.2109 59.51%
2019-12-04 0 0.163 - 0.415 - - 0 0 - 0.163 - 0.415 - - 0 - 0.00%
2019-12-03 0 0.163 0.145 0.385 - - 0 0 - 0.163 0.145 0.385 - - 0 - 0.00%
2019-12-02 0 0.163 0.145 0.230 0.163 0.163 30,000 4,890 0.1630 0.163 0.145 0.230 0.163 0.163 30,000 0.1630 3.82%
2019-11-29 0 0.157 0.150 0.200 - - 0 0 - 0.157 0.150 0.200 - - 0 - 0.00%
2019-11-28 0 0.157 0.152 0.210 - - 0 0 - 0.157 0.152 0.210 - - 0 - 0.00%
2019-11-27 0 0.157 0.150 0.230 - - 0 0 - 0.157 0.150 0.230 - - 0 - 0.00%
2019-11-26 0 0.157 0.145 0.230 - - 0 0 - 0.157 0.145 0.230 - - 0 - 0.00%
2019-11-25 0 0.157 0.145 0.170 - - 0 0 - 0.157 0.145 0.170 - - 0 - 0.00%
2019-11-22 0 0.157 0.157 0.190 0.157 0.160 370,000 58,640 0.1585 0.157 0.157 0.190 0.157 0.160 370,000 0.1585 -3.09%
2019-11-21 0 0.162 0.155 0.179 0.162 0.162 10,000 1,620 0.1620 0.162 0.155 0.179 0.162 0.162 10,000 0.1620 -1.82%
2019-11-20 0 0.165 0.165 0.201 0.165 0.166 200,000 33,130 0.1657 0.165 0.165 0.201 0.165 0.166 200,000 0.1657 0.00%
2019-11-19 0 0.165 - 0.275 0.165 0.165 20,000 3,300 0.1650 0.165 - 0.275 0.165 0.165 20,000 0.1650 -4.62%
2019-11-18 0 0.173 - 0.200 0.170 0.173 110,000 18,730 0.1703 0.173 - 0.200 0.170 0.173 110,000 0.1703 0.00%
2019-11-15 0 0.173 0.165 0.209 0.173 0.173 80,000 13,840 0.1730 0.173 0.165 0.209 0.173 0.173 80,000 0.1730 1.76%
2019-11-14 0 0.170 0.170 0.220 - - 0 0 - 0.170 0.170 0.220 - - 0 - 1.19%
2019-11-13 0 0.168 0.160 0.210 - - 0 0 - 0.168 0.160 0.210 - - 0 - 0.00%
2019-11-12 0 0.168 0.168 0.210 0.168 0.181 980,000 167,960 0.1714 0.168 0.168 0.210 0.168 0.181 980,000 0.1714 -11.58%
2019-11-11 0 0.190 0.185 0.229 0.190 0.190 20,000 3,800 0.1900 0.190 0.185 0.229 0.190 0.190 20,000 0.1900 1.60%
2019-11-08 0 0.187 0.183 0.210 0.187 0.187 60,000 11,450 0.1908 0.187 0.183 0.210 0.187 0.187 60,000 0.1908 -7.43%
2019-11-07 0 0.202 0.190 0.220 - - 0 0 - 0.202 0.190 0.220 - - 0 - 0.00%
2019-11-06 0 0.202 0.182 0.219 - - 0 0 - 0.202 0.182 0.219 - - 0 - 0.00%
2019-11-05 0 0.202 0.182 0.221 - - 0 0 - 0.202 0.182 0.221 - - 0 - 0.00%
2019-11-04 0 0.202 0.180 0.208 0.184 0.202 600,000 113,670 0.1895 0.202 0.180 0.208 0.184 0.202 600,000 0.1895 6.32%
2019-11-01 0 0.190 0.185 0.229 0.190 0.229 860,000 163,980 0.1907 0.190 0.185 0.229 0.190 0.229 860,000 0.1907 -6.40%
2019-10-31 0 0.203 0.190 0.210 0.195 0.203 120,000 23,980 0.1998 0.203 0.190 0.210 0.195 0.203 120,000 0.1998 1.50%
2019-10-30 0 0.200 0.197 0.215 0.200 0.210 510,000 102,290 0.2006 0.200 0.197 0.215 0.200 0.210 510,000 0.2006 -7.41%
2019-10-29 0 0.216 0.203 0.228 0.216 0.224 190,000 41,820 0.2201 0.216 0.203 0.228 0.216 0.224 190,000 0.2201 -2.70%
2019-10-28 0 0.222 0.222 0.235 0.222 0.350 260,000 66,070 0.2541 0.222 0.222 0.235 0.222 0.350 260,000 0.2541 -9.76%
2019-10-25 0 0.246 0.215 0.246 0.227 0.248 180,000 42,210 0.2345 0.246 0.215 0.246 0.227 0.248 180,000 0.2345 4.68%
2019-10-24 0 0.235 0.220 0.246 0.235 0.236 270,000 63,530 0.2353 0.235 0.220 0.246 0.235 0.236 270,000 0.2353 -16.07%
2019-10-23 0 0.280 - 0.280 0.275 0.290 50,000 14,200 0.2840 0.280 - 0.280 0.275 0.290 50,000 0.2840 12.45%
2019-10-22 0 0.249 0.201 0.250 0.243 0.250 2,260,000 552,340 0.2444 0.249 0.201 0.250 0.243 0.250 2,260,000 0.2444 8.73%
2019-10-21 0 0.229 0.211 0.244 0.229 0.229 200,000 45,800 0.2290 0.229 0.211 0.244 0.229 0.229 200,000 0.2290 -2.55%
2019-10-18 0 0.235 0.216 0.235 0.214 0.248 390,000 87,520 0.2244 0.235 0.216 0.235 0.214 0.248 390,000 0.2244 0.43%
2019-10-17 0 0.234 0.205 0.234 0.212 0.246 2,120,000 472,140 0.2227 0.234 0.205 0.234 0.212 0.246 2,120,000 0.2227 -1.27%
2019-10-16 0 0.237 0.235 0.237 0.237 0.320 2,720,000 701,180 0.2578 0.237 0.235 0.237 0.237 0.320 2,720,000 0.2578 -34.17%
2019-10-15 0 0.360 0.255 0.365 0.350 0.360 260,000 93,050 0.3579 0.360 0.255 0.365 0.350 0.360 260,000 0.3579 0.00%
2019-10-14 0 0.360 0.285 0.360 - - 0 0 - 0.360 0.285 0.360 - - 0 - -10.00%
2019-10-11 0 0.400 0.295 0.400 0.275 0.400 840,000 275,150 0.3276 0.400 0.295 0.400 0.275 0.400 840,000 0.3276 11.11%
2019-10-10 0 0.360 - 0.365 0.360 0.360 20,000 7,200 0.3600 0.360 - 0.365 0.360 0.360 20,000 0.3600 -2.70%
2019-10-09 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
2019-10-08 0 0.380 - 0.380 0.380 0.400 370,000 143,250 0.3872 0.380 - 0.380 0.380 0.400 370,000 0.3872 0.00%
2019-10-04 0 0.380 - 0.430 0.360 0.420 800,000 297,350 0.3717 0.380 - 0.430 0.360 0.420 800,000 0.3717 4.11%
2019-10-03 0 0.365 - 0.365 0.355 0.365 490,000 177,950 0.3632 0.365 - 0.365 0.355 0.365 490,000 0.3632 0.00%
2019-10-02 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -1.35%
2019-09-30 0 0.370 0.260 0.370 0.345 0.375 190,000 68,600 0.3611 0.370 0.260 0.370 0.345 0.375 190,000 0.3611 -7.50%
2019-09-27 0 0.400 0.190 0.400 0.300 0.400 1,000,000 348,900 0.3489 0.400 0.190 0.400 0.300 0.400 1,000,000 0.3489 14.29%
2019-09-26 0 0.350 0.205 0.350 0.239 0.400 510,000 141,260 0.2770 0.350 0.205 0.350 0.239 0.400 510,000 0.2770 45.83%
2019-09-25 0 0.240 0.220 0.240 0.220 0.240 190,000 44,350 0.2334 0.240 0.220 0.240 0.220 0.240 190,000 0.2334 14.83%
2019-09-24 0 0.209 - 0.209 0.190 0.209 480,000 94,250 0.1964 0.209 - 0.209 0.190 0.209 480,000 0.1964 10.00%
2019-09-23 0 0.190 0.190 0.208 0.190 0.219 730,000 149,520 0.2048 0.190 0.190 0.208 0.190 0.219 730,000 0.2048 -17.03%
2019-09-20 0 0.229 0.184 0.229 - - 0 0 - 0.229 0.184 0.229 - - 0 - -0.43%
2019-09-19 0 0.230 0.189 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 0.189 0.230 0.230 0.230 50,000 0.2300 -2.13%
2019-09-18 0 0.235 0.188 0.235 - - 0 0 - 0.235 0.188 0.235 - - 0 - 0.00%
2019-09-17 0 0.235 - 0.239 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2019-09-16 0 0.235 - 0.235 0.245 0.245 20,000 4,900 0.2450 0.235 - 0.235 0.245 0.245 20,000 0.2450 -4.08%
2019-09-13 0 0.245 - 0.249 - - 0 0 - 0.245 - 0.249 - - 0 - 0.00%
2019-09-12 0 0.245 0.218 0.245 0.235 0.245 250,000 60,380 0.2415 0.245 0.218 0.245 0.235 0.245 250,000 0.2415 0.82%
2019-09-11 0 0.243 0.212 0.243 - - 0 0 - 0.243 0.212 0.243 - - 0 - -2.41%
2019-09-10 0 0.249 0.230 0.249 - - 0 0 - 0.249 0.230 0.249 - - 0 - 0.00%
2019-09-09 0 0.249 0.216 0.249 0.249 0.249 10,000 2,490 0.2490 0.249 0.216 0.249 0.249 0.249 10,000 0.2490 8.26%
2019-09-06 0 0.230 0.215 0.230 0.229 0.231 120,000 27,600 0.2300 0.230 0.215 0.230 0.229 0.231 120,000 0.2300 -4.17%
2019-09-05 0 0.240 0.217 0.240 0.230 0.249 200,000 46,880 0.2344 0.240 0.217 0.240 0.230 0.249 200,000 0.2344 4.35%
2019-09-04 0 0.230 0.220 0.249 0.230 0.280 760,000 183,480 0.2414 0.230 0.220 0.249 0.230 0.280 760,000 0.2414 -2.13%
2019-09-03 0 0.235 0.213 0.235 - - 0 0 - 0.235 0.213 0.235 - - 0 - 0.00%
2019-09-02 0 0.235 0.210 0.235 0.235 0.245 190,000 45,630 0.2402 0.235 0.210 0.235 0.235 0.245 190,000 0.2402 0.00%
2019-08-30 0 0.235 0.215 0.235 0.239 0.240 180,000 43,120 0.2396 0.235 0.215 0.235 0.239 0.240 180,000 0.2396 -1.67%
2019-08-29 0 0.239 0.232 0.239 0.220 0.240 700,000 155,820 0.2226 0.239 0.232 0.239 0.220 0.240 700,000 0.2226 -4.40%
2019-08-28 0 0.250 0.240 0.250 0.247 0.250 170,000 42,320 0.2489 0.250 0.240 0.250 0.247 0.250 170,000 0.2489 1.21%
2019-08-27 0 0.247 0.245 0.250 0.247 0.270 630,000 162,210 0.2575 0.247 0.245 0.250 0.247 0.270 630,000 0.2575 -8.52%
2019-08-26 0 0.270 0.260 0.270 0.275 0.475 7,100,000 2,223,950 0.3132 0.270 0.260 0.270 0.275 0.475 7,100,000 0.3132 0.00%
2019-08-23 0 0.270 0.265 0.270 0.270 0.305 1,250,000 360,250 0.2882 0.270 0.265 0.270 0.270 0.305 1,250,000 0.2882 -6.90%
2019-08-22 0 0.290 0.275 0.290 0.285 0.305 1,410,000 416,650 0.2955 0.290 0.275 0.290 0.285 0.305 1,410,000 0.2955 -3.33%
2019-08-21 0 0.300 0.295 0.300 0.290 0.315 250,000 74,950 0.2998 0.300 0.295 0.300 0.290 0.315 250,000 0.2998 0.00%
2019-08-20 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -1.64%
2019-08-19 0 0.305 0.300 0.305 0.280 0.330 470,000 138,900 0.2955 0.305 0.300 0.305 0.280 0.330 470,000 0.2955 -1.61%
2019-08-16 0 0.310 0.280 0.310 0.295 0.320 40,000 12,550 0.3138 0.310 0.280 0.310 0.295 0.320 40,000 0.3138 5.08%
2019-08-15 0 0.295 0.275 0.295 0.290 0.310 100,000 29,550 0.2955 0.295 0.275 0.295 0.290 0.310 100,000 0.2955 1.72%
2019-08-14 0 0.290 0.280 0.290 0.290 0.320 150,000 45,350 0.3023 0.290 0.280 0.290 0.290 0.320 150,000 0.3023 -3.33%
2019-08-13 0 0.300 0.290 0.300 0.300 0.315 60,000 18,750 0.3125 0.300 0.290 0.300 0.300 0.315 60,000 0.3125 0.00%
2019-08-12 0 0.300 0.290 0.300 0.300 0.335 150,000 46,750 0.3117 0.300 0.290 0.300 0.300 0.335 150,000 0.3117 -6.25%
2019-08-09 0 0.320 0.300 0.320 0.325 0.335 60,000 19,900 0.3317 0.320 0.300 0.320 0.325 0.335 60,000 0.3317 -1.54%
2019-08-08 0 0.325 0.300 0.330 0.325 0.350 230,000 78,100 0.3396 0.325 0.300 0.330 0.325 0.350 230,000 0.3396 1.56%
2019-08-07 0 0.320 0.300 0.330 0.320 0.335 150,000 49,200 0.3280 0.320 0.300 0.330 0.320 0.335 150,000 0.3280 -3.03%
2019-08-06 0 0.330 0.300 0.330 0.330 0.330 60,000 19,800 0.3300 0.330 0.300 0.330 0.330 0.330 60,000 0.3300 0.00%
2019-08-05 0 0.330 0.300 0.330 0.320 0.350 200,000 67,650 0.3383 0.330 0.300 0.330 0.320 0.350 200,000 0.3383 3.13%
2019-08-02 0 0.320 0.280 0.320 0.295 0.320 140,000 42,800 0.3057 0.320 0.280 0.320 0.295 0.320 140,000 0.3057 8.47%
2019-08-01 0 0.295 0.270 0.300 0.295 0.295 110,000 32,450 0.2950 0.295 0.270 0.300 0.295 0.295 110,000 0.2950 0.00%
2019-07-31 0 0.295 0.270 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.270 0.295 0.295 0.295 100,000 0.2950 -1.67%
2019-07-30 0 0.300 0.285 0.305 0.290 0.300 200,000 59,250 0.2963 0.300 0.285 0.305 0.290 0.300 200,000 0.2963 3.45%
2019-07-29 0 0.290 0.290 0.310 0.290 0.330 170,000 53,400 0.3141 0.290 0.290 0.310 0.290 0.330 170,000 0.3141 -9.38%
2019-07-26 0 0.320 0.300 0.320 0.300 0.335 760,000 237,100 0.3120 0.320 0.300 0.320 0.300 0.335 760,000 0.3120 -3.03%
2019-07-25 0 0.330 0.320 0.330 0.320 0.345 320,000 108,000 0.3375 0.330 0.320 0.330 0.320 0.345 320,000 0.3375 -1.49%
2019-07-24 0 0.335 0.325 0.345 0.325 0.365 1,630,000 549,850 0.3373 0.335 0.325 0.345 0.325 0.365 1,630,000 0.3373 -9.46%
2019-07-23 0 0.370 0.360 0.370 0.370 0.375 150,000 55,950 0.3730 0.370 0.360 0.370 0.370 0.375 150,000 0.3730 -2.63%
2019-07-22 0 0.380 0.370 0.380 0.380 0.385 150,000 57,650 0.3843 0.380 0.370 0.380 0.380 0.385 150,000 0.3843 -2.56%
2019-07-19 0 0.390 0.385 0.390 0.385 0.390 230,000 88,800 0.3861 0.390 0.385 0.390 0.385 0.390 230,000 0.3861 0.00%
2019-07-18 0 0.390 0.385 0.390 0.390 0.395 230,000 89,850 0.3907 0.390 0.385 0.390 0.390 0.395 230,000 0.3907 -1.27%
2019-07-17 0 0.395 0.390 0.395 0.390 0.410 200,000 78,750 0.3938 0.395 0.390 0.395 0.390 0.410 200,000 0.3938 -3.66%
2019-07-16 0 0.410 0.395 0.410 0.400 0.425 260,000 108,300 0.4165 0.410 0.395 0.410 0.400 0.425 260,000 0.4165 0.00%
2019-07-15 0 0.410 0.390 0.410 0.400 0.425 60,000 24,950 0.4158 0.410 0.390 0.410 0.400 0.425 60,000 0.4158 0.00%
2019-07-12 0 0.410 0.405 0.425 0.405 0.440 3,340,000 1,400,800 0.4194 0.410 0.405 0.425 0.405 0.440 3,340,000 0.4194 -6.82%
2019-07-11 0 0.440 0.410 0.440 0.415 0.450 210,000 91,100 0.4338 0.440 0.410 0.440 0.415 0.450 210,000 0.4338 -2.22%
2019-07-10 0 0.450 0.445 0.450 0.450 0.470 540,000 246,200 0.4559 0.450 0.445 0.450 0.450 0.470 540,000 0.4559 -2.17%
2019-07-09 0 0.460 0.435 0.460 0.450 0.465 90,000 40,750 0.4528 0.460 0.435 0.460 0.450 0.465 90,000 0.4528 -2.13%
2019-07-08 0 0.470 0.435 0.470 0.455 0.480 140,000 65,000 0.4643 0.470 0.435 0.470 0.455 0.480 140,000 0.4643 -2.08%
2019-07-05 0 0.480 0.465 0.480 0.410 0.500 900,000 406,850 0.4521 0.480 0.465 0.480 0.410 0.500 900,000 0.4521 1.05%
2019-07-04 0 0.475 0.445 0.475 0.440 0.600 280,000 134,050 0.4788 0.475 0.445 0.475 0.440 0.600 280,000 0.4788 2.15%
2019-07-03 0 0.465 0.460 0.465 0.455 0.495 170,000 80,100 0.4712 0.465 0.460 0.465 0.455 0.495 170,000 0.4712 -1.06%
2019-07-02 0 0.470 0.455 0.470 0.470 0.490 140,000 66,850 0.4775 0.470 0.455 0.470 0.470 0.490 140,000 0.4775 -4.08%
2019-06-28 0 0.490 0.495 0.550 0.405 0.500 2,140,000 973,400 0.4549 0.490 0.495 0.550 0.405 0.500 2,140,000 0.4549 6.52%
2019-06-27 0 0.460 0.455 0.460 0.420 0.460 430,000 190,550 0.4431 0.460 0.455 0.460 0.420 0.460 430,000 0.4431 0.00%
2019-06-26 0 0.460 0.400 0.460 0.385 0.460 270,000 119,350 0.4420 0.460 0.400 0.460 0.385 0.460 270,000 0.4420 4.55%
2019-06-25 0 0.440 0.420 0.440 0.435 0.455 110,000 49,450 0.4495 0.440 0.420 0.440 0.435 0.455 110,000 0.4495 1.15%
2019-06-24 0 0.435 0.410 0.435 0.430 0.490 700,000 313,100 0.4473 0.435 0.410 0.435 0.430 0.490 700,000 0.4473 -3.33%
2019-06-21 0 0.450 0.420 0.450 0.420 0.490 190,000 83,000 0.4368 0.450 0.420 0.450 0.420 0.490 190,000 0.4368 -3.23%
2019-06-20 0 0.465 0.430 0.465 0.425 0.475 320,000 148,300 0.4634 0.465 0.430 0.465 0.425 0.475 320,000 0.4634 10.71%
2019-06-19 0 0.420 0.405 0.420 0.345 0.600 1,320,000 648,000 0.4909 0.420 0.405 0.420 0.345 0.600 1,320,000 0.4909 10.53%
2019-06-18 0 0.380 0.380 0.610 0.295 0.380 1,740,000 591,300 0.3398 0.380 0.380 0.610 0.295 0.380 1,740,000 0.3398 13.43%
2019-06-17 0 0.335 0.330 0.335 0.335 0.360 150,000 52,250 0.3483 0.335 0.330 0.335 0.335 0.360 150,000 0.3483 -4.29%
2019-06-14 0 0.350 0.340 0.350 0.345 0.385 520,000 188,750 0.3630 0.350 0.340 0.350 0.345 0.385 520,000 0.3630 -2.78%
2019-06-13 0 0.360 0.350 0.360 0.360 0.380 310,000 113,650 0.3666 0.360 0.350 0.360 0.360 0.380 310,000 0.3666 -7.69%
2019-06-12 0 0.390 0.370 0.390 0.380 0.390 410,000 157,300 0.3837 0.390 0.370 0.390 0.380 0.390 410,000 0.3837 0.00%
2019-06-11 0 0.390 0.380 0.390 0.385 0.390 310,000 119,450 0.3853 0.390 0.380 0.390 0.385 0.390 310,000 0.3853 1.30%
2019-06-10 0 0.385 0.380 0.390 0.380 0.490 280,000 111,300 0.3975 0.385 0.380 0.390 0.380 0.490 280,000 0.3975 -4.94%
2019-06-06 0 0.405 0.380 0.405 0.380 0.405 520,000 202,350 0.3891 0.405 0.380 0.405 0.380 0.405 520,000 0.3891 3.85%
2019-06-05 0 0.390 0.375 0.390 0.370 0.420 760,000 300,500 0.3954 0.390 0.375 0.390 0.370 0.420 760,000 0.3954 -7.14%
2019-06-04 0 0.420 0.380 0.420 0.400 0.440 520,000 215,450 0.4143 0.420 0.380 0.420 0.400 0.440 520,000 0.4143 0.00%
2019-06-03 0 0.420 0.420 0.445 0.350 0.440 660,000 259,900 0.3938 0.420 0.420 0.445 0.350 0.440 660,000 0.3938 10.53%
2019-05-31 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-05-30 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-05-29 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-05-28 0 0.380 0.335 0.395 - - 0 0 - 0.380 0.335 0.395 - - 0 - 0.00%
2019-05-27 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2019-05-24 0 0.380 0.315 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.315 0.395 0.380 0.380 20,000 0.3800 0.00%
2019-05-23 0 0.380 0.330 0.390 0.365 0.380 20,000 7,450 0.3725 0.380 0.330 0.390 0.365 0.380 20,000 0.3725 1.33%
2019-05-22 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2019-05-21 0 0.375 0.325 0.385 0.375 0.375 60,000 22,500 0.3750 0.375 0.325 0.385 0.375 0.375 60,000 0.3750 -1.32%
2019-05-20 0 0.380 0.340 0.380 0.380 0.380 60,000 22,800 0.3800 0.380 0.340 0.380 0.380 0.380 60,000 0.3800 0.00%
2019-05-17 0 0.380 0.360 0.380 0.380 0.380 150,000 57,000 0.3800 0.380 0.360 0.380 0.380 0.380 150,000 0.3800 -12.64%
2019-05-16 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - -1.14%
2019-05-15 0 0.440 0.390 0.445 0.395 0.440 160,000 67,450 0.4216 0.440 0.390 0.445 0.395 0.440 160,000 0.4216 3.53%
2019-05-14 0 0.425 0.305 0.425 0.410 0.425 90,000 37,650 0.4183 0.425 0.305 0.425 0.410 0.425 90,000 0.4183 3.66%
2019-05-10 0 0.410 0.365 0.410 0.400 0.410 40,000 16,200 0.4050 0.410 0.365 0.410 0.400 0.410 40,000 0.4050 2.50%
2019-05-09 0 0.400 0.340 0.400 0.385 0.400 170,000 66,000 0.3882 0.400 0.340 0.400 0.385 0.400 170,000 0.3882 5.26%
2019-05-08 0 0.380 0.335 0.390 - - 0 0 - 0.380 0.335 0.390 - - 0 - 0.00%
2019-05-07 0 0.380 0.335 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 0.335 0.380 0.380 0.380 50,000 0.3800 0.00%
2019-05-06 0 0.380 0.335 0.390 0.375 0.380 140,000 53,000 0.3786 0.380 0.335 0.390 0.375 0.380 140,000 0.3786 1.33%
2019-05-03 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2019-05-02 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2019-04-30 0 0.375 0.325 0.395 0.375 0.375 20,000 7,500 0.3750 0.375 0.325 0.395 0.375 0.375 20,000 0.3750 -6.25%
2019-04-29 0 0.400 0.340 0.415 0.370 0.400 180,000 69,750 0.3875 0.400 0.340 0.415 0.370 0.400 180,000 0.3875 2.56%
2019-04-26 0 0.390 0.345 0.395 - - 0 0 - 0.390 0.345 0.395 - - 0 - 0.00%
2019-04-25 0 0.390 0.360 0.400 0.390 0.400 160,000 62,500 0.3906 0.390 0.360 0.400 0.390 0.400 160,000 0.3906 -2.50%
2019-04-24 0 0.400 0.350 0.400 0.330 0.400 400,000 155,150 0.3879 0.400 0.350 0.400 0.330 0.400 400,000 0.3879 2.56%
2019-04-23 0 0.390 0.385 0.400 0.390 0.400 200,000 79,000 0.3950 0.390 0.385 0.400 0.390 0.400 200,000 0.3950 -4.88%
2019-04-18 0 0.410 0.390 0.420 0.410 0.410 220,000 90,200 0.4100 0.410 0.390 0.420 0.410 0.410 220,000 0.4100 -2.38%
2019-04-17 0 0.420 0.390 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.390 0.420 0.420 0.420 10,000 0.4200 0.00%
2019-04-16 0 0.420 0.385 0.445 - - 800,000 348,000 0.4350 0.420 0.385 0.445 - - 800,000 0.4350 0.00%
2019-04-15 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -3.45%
2019-04-12 0 0.435 0.435 0.450 0.415 0.435 1,480,000 633,800 0.4282 0.435 0.435 0.450 0.415 0.435 1,480,000 0.4282 4.82%
2019-04-11 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2019-04-10 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -2.35%
2019-04-09 0 0.425 0.400 0.435 - - 0 0 - 0.425 0.400 0.435 - - 0 - 0.00%
2019-04-08 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2019-04-04 0 0.425 0.405 0.425 0.425 0.445 1,320,000 580,700 0.4399 0.425 0.405 0.425 0.425 0.445 1,320,000 0.4399 1.19%
2019-04-03 0 0.420 0.400 0.420 0.395 0.425 1,880,000 754,050 0.4011 0.420 0.400 0.420 0.395 0.425 1,880,000 0.4011 2.44%
2019-04-02 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -1.20%
2019-04-01 0 0.415 0.400 0.415 0.405 0.420 80,000 33,200 0.4150 0.415 0.400 0.415 0.405 0.420 80,000 0.4150 5.06%
2019-03-29 0 0.395 0.395 0.400 0.385 0.440 6,390,000 2,710,500 0.4242 0.395 0.395 0.400 0.385 0.440 6,390,000 0.4242 -2.47%
2019-03-28 0 0.405 0.400 0.410 0.400 0.440 6,250,000 2,672,150 0.4275 0.405 0.400 0.410 0.400 0.440 6,250,000 0.4275 -8.99%
2019-03-27 0 0.445 0.430 0.445 0.430 0.450 5,430,000 2,404,150 0.4428 0.445 0.430 0.445 0.430 0.450 5,430,000 0.4428 3.49%
2019-03-26 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
2019-03-25 0 0.435 0.430 0.435 0.430 0.440 100,000 43,550 0.4355 0.435 0.430 0.435 0.430 0.440 100,000 0.4355 3.57%
2019-03-22 0 0.420 0.415 0.420 0.405 0.430 110,000 46,200 0.4200 0.420 0.415 0.420 0.405 0.430 110,000 0.4200 -2.33%
2019-03-21 0 0.430 0.425 0.450 0.430 0.530 480,000 229,400 0.4779 0.430 0.425 0.450 0.430 0.530 480,000 0.4779 -17.31%
2019-03-20 0 0.520 0.450 0.520 0.440 0.550 510,000 260,600 0.5110 0.520 0.450 0.520 0.440 0.550 510,000 0.5110 14.29%
2019-03-19 0 0.455 0.415 0.500 0.435 0.490 380,000 174,450 0.4591 0.455 0.415 0.500 0.435 0.490 380,000 0.4591 8.33%
2019-03-18 0 0.420 0.395 0.420 0.415 0.420 640,000 268,300 0.4192 0.420 0.395 0.420 0.415 0.420 640,000 0.4192 3.70%
2019-03-15 0 0.405 0.405 0.415 0.400 0.445 1,020,000 435,950 0.4274 0.405 0.405 0.415 0.400 0.445 1,020,000 0.4274 -3.57%
2019-03-14 0 0.420 0.415 0.430 0.415 0.445 1,210,000 504,150 0.4167 0.420 0.415 0.430 0.415 0.445 1,210,000 0.4167 -2.33%
2019-03-13 0 0.430 0.415 0.440 0.410 0.440 1,650,000 704,450 0.4269 0.430 0.415 0.440 0.410 0.440 1,650,000 0.4269 -1.15%
2019-03-12 0 0.435 0.430 0.440 0.430 0.450 970,000 428,450 0.4417 0.435 0.430 0.440 0.430 0.450 970,000 0.4417 -3.33%
2019-03-11 0 0.450 0.450 0.465 0.445 0.485 1,240,000 574,300 0.4631 0.450 0.450 0.465 0.445 0.485 1,240,000 0.4631 -8.16%
2019-03-08 0 0.490 0.435 0.550 0.430 0.550 1,390,000 635,500 0.4572 0.490 0.435 0.550 0.430 0.550 1,390,000 0.4572 7.69%
2019-03-07 0 0.455 0.455 0.460 0.455 0.490 1,690,000 781,650 0.4625 0.455 0.455 0.460 0.455 0.490 1,690,000 0.4625 -1.09%
2019-03-06 0 0.460 0.435 0.460 0.455 0.460 4,570,000 2,073,450 0.4537 0.460 0.435 0.460 0.455 0.460 4,570,000 0.4537 4.55%
2019-03-05 0 0.440 0.440 0.470 0.440 0.480 1,150,000 536,000 0.4661 0.440 0.440 0.470 0.440 0.480 1,150,000 0.4661 -8.33%
2019-03-04 0 0.480 0.460 0.480 0.465 0.485 880,000 409,700 0.4656 0.480 0.460 0.480 0.465 0.485 880,000 0.4656 0.00%
2019-03-01 0 0.480 0.450 0.480 0.455 0.480 1,190,000 544,700 0.4577 0.480 0.450 0.480 0.455 0.480 1,190,000 0.4577 7.87%
2019-02-28 0 0.445 0.440 0.445 0.430 0.470 890,000 392,650 0.4412 0.445 0.440 0.445 0.430 0.470 890,000 0.4412 1.14%
2019-02-27 0 0.440 0.425 0.450 0.430 0.475 920,000 405,450 0.4407 0.440 0.425 0.450 0.430 0.475 920,000 0.4407 0.00%
2019-02-26 0 0.440 0.435 0.450 0.435 0.490 1,190,000 538,700 0.4527 0.440 0.435 0.450 0.435 0.490 1,190,000 0.4527 1.15%
2019-02-25 0 0.435 0.430 0.500 0.430 0.435 1,350,000 586,500 0.4344 0.435 0.430 0.500 0.430 0.435 1,350,000 0.4344 -1.14%
2019-02-22 0 0.440 0.415 0.440 0.420 0.440 1,760,000 751,700 0.4271 0.440 0.415 0.440 0.420 0.440 1,760,000 0.4271 -2.22%
2019-02-21 0 0.450 0.410 0.710 0.410 0.450 980,000 404,900 0.4132 0.450 0.410 0.710 0.410 0.450 980,000 0.4132 7.14%
2019-02-20 0 0.420 0.400 0.420 0.415 0.425 900,000 373,900 0.4154 0.420 0.400 0.420 0.415 0.425 900,000 0.4154 0.00%
2019-02-19 0 0.420 0.410 0.450 0.420 0.420 920,000 386,400 0.4200 0.420 0.410 0.450 0.420 0.420 920,000 0.4200 0.00%
2019-02-18 0 0.420 0.420 0.430 0.420 0.420 1,000,000 420,000 0.4200 0.420 0.420 0.430 0.420 0.420 1,000,000 0.4200 -2.33%
2019-02-15 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2019-02-14 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2019-02-13 0 0.430 0.420 0.430 0.430 0.430 30,000 12,900 0.4300 0.430 0.420 0.430 0.430 0.430 30,000 0.4300 0.00%
2019-02-12 0 0.430 0.385 0.450 0.430 0.430 50,000 21,500 0.4300 0.430 0.385 0.450 0.430 0.430 50,000 0.4300 -2.27%
2019-02-11 0 0.440 0.345 0.450 - - 0 0 - 0.440 0.345 0.450 - - 0 - 0.00%
2019-02-08 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2019-02-04 0 0.440 0.390 0.450 0.440 0.440 2,000,000 880,000 0.4400 0.440 0.390 0.450 0.440 0.440 2,000,000 0.4400 0.00%
2019-02-01 0 0.440 0.420 0.450 0.440 0.445 1,540,000 677,800 0.4401 0.440 0.420 0.450 0.440 0.445 1,540,000 0.4401 0.00%
2019-01-31 0 0.440 0.405 0.450 0.410 0.440 1,510,000 619,400 0.4102 0.440 0.405 0.450 0.410 0.440 1,510,000 0.4102 2.33%
2019-01-30 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 2.38%
2019-01-29 0 0.420 0.420 0.450 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.450 0.420 0.420 10,000 0.4200 -2.33%
2019-01-28 0 0.430 0.410 0.440 0.430 0.445 60,000 26,350 0.4392 0.430 0.410 0.440 0.430 0.445 60,000 0.4392 -6.52%
2019-01-25 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -1.08%
2019-01-24 0 0.465 0.420 0.470 - - 0 0 - 0.465 0.420 0.470 - - 0 - 0.00%
2019-01-23 0 0.465 0.420 0.470 0.450 0.465 30,000 13,800 0.4600 0.465 0.420 0.470 0.450 0.465 30,000 0.4600 8.14%
2019-01-22 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2019-01-21 0 0.430 0.430 0.480 0.430 0.460 100,000 45,300 0.4530 0.430 0.430 0.480 0.430 0.460 100,000 0.4530 -11.34%
2019-01-18 0 0.485 0.460 0.500 - - 0 0 - 0.485 0.460 0.500 - - 0 - 0.00%
2019-01-17 0 0.485 0.450 0.485 0.450 0.490 60,000 28,150 0.4692 0.485 0.450 0.485 0.450 0.490 60,000 0.4692 -3.00%
2019-01-16 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2019-01-15 0 0.500 0.455 0.500 0.470 0.500 1,330,000 625,900 0.4706 0.500 0.455 0.500 0.470 0.500 1,330,000 0.4706 2.04%
2019-01-14 0 0.490 0.460 0.500 0.450 0.490 1,310,000 589,900 0.4503 0.490 0.460 0.500 0.450 0.490 1,310,000 0.4503 4.26%
2019-01-11 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2019-01-10 0 0.470 0.410 0.470 0.470 0.470 1,660,000 766,300 0.4616 0.470 0.410 0.470 0.470 0.470 1,660,000 0.4616 4.44%
2019-01-09 0 0.450 0.395 0.450 0.445 0.460 1,180,000 530,850 0.4499 0.450 0.395 0.450 0.445 0.460 1,180,000 0.4499 -2.17%
2019-01-08 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2019-01-07 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2019-01-04 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2019-01-03 0 0.460 0.460 0.470 0.455 0.455 30,000 13,650 0.4550 0.460 0.460 0.470 0.455 0.455 30,000 0.4550 -6.12%
2019-01-02 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-12-31 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-12-28 0 0.490 0.450 0.500 - - 0 0 - 0.490 0.450 0.500 - - 0 - 0.00%
2018-12-27 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-12-24 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-12-21 0 0.490 0.450 0.490 0.490 0.490 30,000 14,700 0.4900 0.490 0.450 0.490 0.490 0.490 30,000 0.4900 0.00%
2018-12-20 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2018-12-19 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - -2.00%
2018-12-18 0 0.500 0.490 0.500 0.495 0.500 20,000 9,950 0.4975 0.500 0.490 0.500 0.495 0.500 20,000 0.4975 0.00%
2018-12-17 0 0.500 0.455 0.500 0.500 0.520 30,000 15,200 0.5067 0.500 0.455 0.500 0.500 0.520 30,000 0.5067 -3.85%
2018-12-14 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 -1.89%
2018-12-13 0 0.530 0.520 0.530 0.500 0.540 70,000 35,800 0.5114 0.530 0.520 0.530 0.500 0.540 70,000 0.5114 6.00%
2018-12-12 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2018-12-11 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2018-12-10 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2018-12-07 0 0.500 0.500 0.540 0.500 0.540 240,000 124,400 0.5183 0.500 0.500 0.540 0.500 0.540 240,000 0.5183 -3.85%
2018-12-06 0 0.520 0.500 0.550 0.520 0.520 1,000,000 520,000 0.5200 0.520 0.500 0.550 0.520 0.520 1,000,000 0.5200 0.00%
2018-12-05 0 0.520 0.500 0.530 0.500 0.520 1,010,000 505,200 0.5002 0.520 0.500 0.530 0.500 0.520 1,010,000 0.5002 -1.89%
2018-12-04 0 0.530 0.500 0.530 0.530 0.530 890,000 471,700 0.5300 0.530 0.500 0.530 0.530 0.530 890,000 0.5300 -3.64%
2018-12-03 0 0.550 0.510 0.550 0.495 0.550 1,170,000 586,900 0.5016 0.550 0.510 0.550 0.495 0.550 1,170,000 0.5016 10.00%
2018-11-30 0 0.500 0.500 0.530 0.500 0.500 140,000 70,000 0.5000 0.500 0.500 0.530 0.500 0.500 140,000 0.5000 2.04%
2018-11-29 0 0.490 0.450 0.500 0.490 0.500 100,000 49,900 0.4990 0.490 0.450 0.500 0.490 0.500 100,000 0.4990 -2.00%
2018-11-28 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 0.500 0.500 0.540 0.500 0.500 100,000 0.5000 -1.96%
2018-11-27 0 0.510 0.510 0.540 0.500 0.500 10,000 5,000 0.5000 0.510 0.510 0.540 0.500 0.500 10,000 0.5000 2.00%
2018-11-26 0 0.500 0.495 0.550 0.495 0.500 350,000 174,750 0.4993 0.500 0.495 0.550 0.495 0.500 350,000 0.4993 -3.85%
2018-11-23 0 0.520 0.520 0.600 0.520 0.550 100,000 53,200 0.5320 0.520 0.520 0.600 0.520 0.550 100,000 0.5320 -3.70%
2018-11-22 0 0.540 0.540 0.610 0.520 0.520 100,000 52,000 0.5200 0.540 0.540 0.610 0.520 0.520 100,000 0.5200 0.00%
2018-11-21 0 0.540 0.540 0.550 0.520 0.560 120,000 63,200 0.5267 0.540 0.540 0.550 0.520 0.560 120,000 0.5267 -5.26%
2018-11-20 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2018-11-19 0 0.570 0.530 0.580 0.540 0.630 120,000 67,900 0.5658 0.570 0.530 0.580 0.540 0.630 120,000 0.5658 9.62%
2018-11-16 0 0.520 0.520 0.550 0.520 0.530 170,000 89,100 0.5241 0.520 0.520 0.550 0.520 0.530 170,000 0.5241 1.96%
2018-11-15 0 0.510 0.510 0.610 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.610 0.510 0.510 10,000 0.5100 -10.53%
2018-11-14 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2018-11-13 0 0.570 0.510 0.620 - - 0 0 - 0.570 0.510 0.620 - - 0 - 0.00%
2018-11-12 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2018-11-09 0 0.570 0.495 0.600 - - 0 0 - 0.570 0.495 0.600 - - 0 - 0.00%
2018-11-08 0 0.570 0.570 0.600 0.540 0.550 70,000 38,200 0.5457 0.570 0.570 0.600 0.540 0.550 70,000 0.5457 5.56%
2018-11-07 0 0.540 0.530 0.600 0.520 0.580 160,000 87,600 0.5475 0.540 0.530 0.600 0.520 0.580 160,000 0.5475 8.00%
2018-11-06 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2018-11-05 0 0.500 0.490 0.520 0.500 0.520 180,000 92,000 0.5111 0.500 0.490 0.520 0.500 0.520 180,000 0.5111 -9.09%
2018-11-02 0 0.550 0.520 0.550 0.550 0.550 50,000 27,500 0.5500 0.550 0.520 0.550 0.550 0.550 50,000 0.5500 5.77%
2018-11-01 0 0.520 0.520 0.550 0.520 0.560 1,590,000 886,300 0.5574 0.520 0.520 0.550 0.520 0.560 1,590,000 0.5574 -7.14%
2018-10-31 0 0.560 0.470 0.580 0.530 0.580 1,530,000 829,300 0.5420 0.560 0.470 0.580 0.530 0.580 1,530,000 0.5420 0.00%
2018-10-30 0 0.560 0.470 0.590 - - 0 0 - 0.560 0.470 0.590 - - 0 - 0.00%
2018-10-29 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2018-10-26 0 0.560 0.490 0.570 - - 0 0 - 0.560 0.490 0.570 - - 0 - 0.00%
2018-10-25 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - -1.75%
2018-10-24 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2018-10-23 0 0.570 0.520 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.520 0.570 0.570 0.570 10,000 0.5700 -6.56%
2018-10-22 0 0.610 0.550 0.630 - - 0 0 - 0.610 0.550 0.630 - - 0 - 0.00%
2018-10-19 0 0.610 0.580 0.630 - - 0 0 - 0.610 0.580 0.630 - - 0 - 0.00%
2018-10-18 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2018-10-16 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2018-10-15 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2018-10-12 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2018-10-11 0 0.610 0.610 0.640 0.610 0.620 270,000 165,100 0.6115 0.610 0.610 0.640 0.610 0.620 270,000 0.6115 -8.96%
2018-10-10 0 0.670 0.660 0.690 0.670 0.670 60,000 40,200 0.6700 0.670 0.660 0.690 0.670 0.670 60,000 0.6700 -1.47%
2018-10-09 0 0.680 0.680 0.710 0.670 0.730 280,000 190,300 0.6796 0.680 0.680 0.710 0.670 0.730 280,000 0.6796 -9.33%
2018-10-08 0 0.750 0.680 0.760 0.660 0.750 170,000 118,700 0.6982 0.750 0.680 0.760 0.660 0.750 170,000 0.6982 4.17%
2018-10-05 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2018-10-04 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.680 0.720 0.720 0.720 20,000 0.7200 -2.70%
2018-10-03 0 0.740 0.680 0.740 0.670 0.780 830,000 579,000 0.6976 0.740 0.680 0.740 0.670 0.780 830,000 0.6976 2.78%
2018-10-02 0 0.720 0.710 0.720 0.710 0.800 880,000 668,900 0.7601 0.720 0.710 0.720 0.710 0.800 880,000 0.7601 -7.69%
2018-09-28 0 0.780 0.750 0.780 0.750 0.780 870,000 666,100 0.7656 0.780 0.750 0.780 0.750 0.780 870,000 0.7656 0.00%
2018-09-27 0 0.780 0.750 0.780 0.750 0.790 670,000 514,700 0.7682 0.780 0.750 0.780 0.750 0.790 670,000 0.7682 5.41%
2018-09-26 0 0.740 0.740 0.780 0.740 0.790 360,000 281,600 0.7822 0.740 0.740 0.780 0.740 0.790 360,000 0.7822 -5.13%
2018-09-24 0 0.780 0.730 0.780 0.610 0.790 420,000 323,300 0.7698 0.780 0.730 0.780 0.610 0.790 420,000 0.7698 -1.27%
2018-09-21 0 0.790 0.750 0.790 0.750 0.790 770,000 603,400 0.7836 0.790 0.750 0.790 0.750 0.790 770,000 0.7836 1.28%
2018-09-20 0 0.780 0.730 0.780 0.700 0.790 1,920,000 1,430,800 0.7452 0.780 0.730 0.780 0.700 0.790 1,920,000 0.7452 2.63%
2018-09-19 0 0.760 0.730 0.760 0.720 0.780 800,000 581,200 0.7265 0.760 0.730 0.760 0.720 0.780 800,000 0.7265 -2.56%
2018-09-18 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2018-09-17 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2018-09-14 0 0.780 0.710 0.780 0.770 0.790 80,000 62,100 0.7763 0.780 0.710 0.780 0.770 0.790 80,000 0.7763 1.30%
2018-09-13 0 0.770 0.710 0.770 0.770 0.770 10,000 7,700 0.7700 0.770 0.710 0.770 0.770 0.770 10,000 0.7700 0.00%
2018-09-12 0 0.770 0.700 0.770 0.740 0.770 40,000 30,200 0.7550 0.770 0.700 0.770 0.740 0.770 40,000 0.7550 -1.28%
2018-09-11 0 0.780 0.720 0.780 0.770 0.780 150,000 116,400 0.7760 0.780 0.720 0.780 0.770 0.780 150,000 0.7760 20.00%
2018-09-10 0 0.650 0.640 0.730 0.650 0.730 200,000 139,300 0.6965 0.650 0.640 0.730 0.650 0.730 200,000 0.6965 -16.67%
2018-09-07 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2018-09-06 0 0.780 0.710 0.780 0.790 0.800 100,000 79,100 0.7910 0.780 0.710 0.780 0.790 0.800 100,000 0.7910 0.00%
2018-09-05 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2018-09-04 0 0.780 0.740 0.780 0.780 0.790 160,000 124,900 0.7806 0.780 0.740 0.780 0.780 0.790 160,000 0.7806 -1.27%
2018-09-03 0 0.790 0.730 0.790 0.790 0.820 130,000 104,000 0.8000 0.790 0.730 0.790 0.790 0.820 130,000 0.8000 0.00%
2018-08-31 0 0.790 0.760 0.790 0.790 0.800 70,000 55,500 0.7929 0.790 0.760 0.790 0.790 0.800 70,000 0.7929 0.00%
2018-08-30 0 0.790 0.740 0.790 0.800 0.800 20,000 16,000 0.8000 0.790 0.740 0.790 0.800 0.800 20,000 0.8000 0.00%
2018-08-29 0 0.790 0.780 0.790 0.760 0.790 1,050,000 799,500 0.7614 0.790 0.780 0.790 0.760 0.790 1,050,000 0.7614 3.95%
2018-08-28 0 0.760 0.760 0.800 0.720 0.750 1,010,000 747,200 0.7398 0.760 0.760 0.800 0.720 0.750 1,010,000 0.7398 -1.30%
2018-08-27 0 0.770 0.760 0.800 0.750 0.800 150,000 115,300 0.7687 0.770 0.760 0.800 0.750 0.800 150,000 0.7687 -3.75%
2018-08-24 0 0.800 0.790 0.800 0.760 0.850 710,000 559,200 0.7876 0.800 0.790 0.800 0.760 0.850 710,000 0.7876 6.67%
2018-08-23 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 0.750 0.700 0.750 0.750 0.750 40,000 0.7500 0.00%
2018-08-22 0 0.750 0.740 0.750 0.750 0.760 230,000 172,900 0.7517 0.750 0.740 0.750 0.750 0.760 230,000 0.7517 4.17%
2018-08-21 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2018-08-20 0 0.720 0.710 0.720 0.700 0.720 60,000 42,400 0.7067 0.720 0.710 0.720 0.700 0.720 60,000 0.7067 -1.37%
2018-08-17 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - -2.67%
2018-08-16 0 0.750 0.740 0.760 0.750 0.770 200,000 152,000 0.7600 0.750 0.740 0.760 0.750 0.770 200,000 0.7600 -3.85%
2018-08-15 0 0.780 0.760 0.780 0.770 0.800 280,000 219,400 0.7836 0.780 0.760 0.780 0.770 0.800 280,000 0.7836 0.00%
2018-08-14 0 0.780 0.760 0.780 0.760 0.800 720,000 567,500 0.7882 0.780 0.760 0.780 0.760 0.800 720,000 0.7882 -2.50%
2018-08-13 0 0.800 0.750 0.800 0.750 0.800 520,000 410,400 0.7892 0.800 0.750 0.800 0.750 0.800 520,000 0.7892 0.00%
2018-08-10 0 0.800 0.740 0.800 0.740 0.800 410,000 320,700 0.7822 0.800 0.740 0.800 0.740 0.800 410,000 0.7822 2.56%
2018-08-09 0 0.780 0.770 0.780 0.740 0.780 650,000 488,600 0.7517 0.780 0.770 0.780 0.740 0.780 650,000 0.7517 5.41%
2018-08-08 0 0.740 0.740 0.750 0.730 0.750 450,000 333,700 0.7416 0.740 0.740 0.750 0.730 0.750 450,000 0.7416 2.78%
2018-08-07 0 0.720 0.720 0.740 0.700 0.750 550,000 404,300 0.7351 0.720 0.720 0.740 0.700 0.750 550,000 0.7351 -4.00%
2018-08-06 0 0.750 0.690 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.690 0.750 0.750 0.750 30,000 0.7500 0.00%
2018-08-03 0 0.750 0.680 0.750 0.740 0.750 90,000 66,800 0.7422 0.750 0.680 0.750 0.740 0.750 90,000 0.7422 1.35%
2018-08-02 0 0.740 0.680 0.740 0.680 0.750 40,000 27,900 0.6975 0.740 0.680 0.740 0.680 0.750 40,000 0.6975 -1.33%
2018-08-01 0 0.750 0.660 0.750 0.750 0.750 70,000 52,500 0.7500 0.750 0.660 0.750 0.750 0.750 70,000 0.7500 0.00%
2018-07-31 0 0.750 0.700 0.750 0.750 0.760 290,000 217,800 0.7510 0.750 0.700 0.750 0.750 0.760 290,000 0.7510 0.00%
2018-07-30 0 0.750 0.730 0.750 0.750 0.750 110,000 82,500 0.7500 0.750 0.730 0.750 0.750 0.750 110,000 0.7500 0.00%
2018-07-27 0 0.750 0.700 0.750 0.730 0.750 360,000 263,800 0.7328 0.750 0.700 0.750 0.730 0.750 360,000 0.7328 0.00%
2018-07-26 0 0.750 0.740 0.750 0.730 0.750 50,000 37,300 0.7460 0.750 0.740 0.750 0.730 0.750 50,000 0.7460 0.00%
2018-07-25 0 0.750 0.710 0.750 0.750 0.750 170,000 127,500 0.7500 0.750 0.710 0.750 0.750 0.750 170,000 0.7500 0.00%
2018-07-24 0 0.750 0.740 0.750 0.690 0.750 370,000 272,300 0.7359 0.750 0.740 0.750 0.690 0.750 370,000 0.7359 0.00%
2018-07-23 0 0.750 0.710 0.750 0.730 0.750 460,000 340,600 0.7404 0.750 0.710 0.750 0.730 0.750 460,000 0.7404 2.74%
2018-07-20 0 0.730 0.680 0.730 0.670 0.730 350,000 245,600 0.7017 0.730 0.680 0.730 0.670 0.730 350,000 0.7017 1.39%
2018-07-19 0 0.720 0.680 0.720 0.680 0.740 800,000 572,500 0.7156 0.720 0.680 0.720 0.680 0.740 800,000 0.7156 0.00%
2018-07-18 0 0.720 0.700 0.720 0.700 0.740 550,000 395,300 0.7187 0.720 0.700 0.720 0.700 0.740 550,000 0.7187 0.00%
2018-07-17 0 0.720 0.680 0.720 0.680 0.720 370,000 259,000 0.7000 0.720 0.680 0.720 0.680 0.720 370,000 0.7000 1.41%
2018-07-16 0 0.710 0.680 0.710 0.690 0.720 230,000 162,900 0.7083 0.710 0.680 0.710 0.690 0.720 230,000 0.7083 2.90%
2018-07-13 0 0.690 0.650 0.690 0.680 0.690 200,000 137,900 0.6895 0.690 0.650 0.690 0.680 0.690 200,000 0.6895 4.55%
2018-07-12 0 0.660 0.660 0.680 0.640 0.680 390,000 259,500 0.6654 0.660 0.660 0.680 0.640 0.680 390,000 0.6654 -5.71%
2018-07-11 0 0.700 0.670 0.700 0.680 0.700 360,000 247,800 0.6883 0.700 0.670 0.700 0.680 0.700 360,000 0.6883 -2.78%
2018-07-10 0 0.720 0.630 0.720 0.630 0.720 1,320,000 906,300 0.6866 0.720 0.630 0.720 0.630 0.720 1,320,000 0.6866 5.88%
2018-07-09 0 0.680 0.660 0.680 0.600 0.680 1,430,000 935,700 0.6543 0.680 0.660 0.680 0.600 0.680 1,430,000 0.6543 3.03%
2018-07-06 0 0.660 0.600 0.660 0.620 0.660 350,000 224,800 0.6423 0.660 0.600 0.660 0.620 0.660 350,000 0.6423 3.13%
2018-07-05 0 0.640 0.590 0.640 0.590 0.660 590,000 374,500 0.6347 0.640 0.590 0.640 0.590 0.660 590,000 0.6347 0.00%
2018-07-04 0 0.640 0.600 0.640 0.630 0.640 170,000 107,600 0.6329 0.640 0.600 0.640 0.630 0.640 170,000 0.6329 0.00%
2018-07-03 0 0.640 0.600 0.640 0.620 0.690 860,100 555,764 0.6462 0.640 0.600 0.640 0.620 0.690 860,100 0.6462 3.23%
2018-06-29 0 0.620 0.560 0.620 0.570 0.620 1,460,000 867,700 0.5943 0.620 0.560 0.620 0.570 0.620 1,460,000 0.5943 0.00%
2018-06-28 0 0.620 0.570 0.620 0.550 0.630 2,000,000 1,149,600 0.5748 0.620 0.570 0.620 0.550 0.630 2,000,000 0.5748 12.73%
2018-06-27 0 0.550 0.500 0.550 0.520 0.560 220,000 118,900 0.5405 0.550 0.500 0.550 0.520 0.560 220,000 0.5405 3.77%
2018-06-26 0 0.530 0.460 0.530 0.500 0.530 90,000 45,300 0.5033 0.530 0.460 0.530 0.500 0.530 90,000 0.5033 6.00%
2018-06-25 0 0.500 0.460 0.500 0.495 0.500 180,000 89,200 0.4956 0.500 0.460 0.500 0.495 0.500 180,000 0.4956 6.38%
2018-06-22 0 0.470 0.465 0.500 0.470 0.520 140,000 67,300 0.4807 0.470 0.465 0.500 0.470 0.520 140,000 0.4807 -1.05%
2018-06-21 0 0.475 0.460 0.475 0.480 0.480 50,000 24,000 0.4800 0.475 0.460 0.475 0.480 0.480 50,000 0.4800 3.26%
2018-06-20 0 0.460 0.460 0.480 0.460 0.530 240,000 111,500 0.4646 0.460 0.460 0.480 0.460 0.530 240,000 0.4646 -8.00%
2018-06-19 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2018-06-15 0 0.500 0.470 0.500 0.485 0.520 140,000 68,850 0.4918 0.500 0.470 0.500 0.485 0.520 140,000 0.4918 4.17%
2018-06-14 0 0.480 0.460 0.480 0.495 0.520 50,000 25,050 0.5010 0.480 0.460 0.480 0.495 0.520 50,000 0.5010 -5.88%
2018-06-13 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.480 0.510 0.510 0.510 20,000 0.5100 2.00%
2018-06-12 0 0.500 0.460 0.500 0.500 0.530 120,000 61,000 0.5083 0.500 0.460 0.500 0.500 0.530 120,000 0.5083 0.00%
2018-06-11 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -3.85%
2018-06-08 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2018-06-07 0 0.520 0.495 0.520 0.480 0.520 380,000 188,300 0.4955 0.520 0.495 0.520 0.480 0.520 380,000 0.4955 13.04%
2018-06-06 0 0.460 0.460 0.470 0.460 0.495 650,000 306,700 0.4718 0.460 0.460 0.470 0.460 0.495 650,000 0.4718 -8.00%
2018-06-05 0 0.500 0.465 0.500 0.490 0.520 80,000 39,700 0.4963 0.500 0.465 0.500 0.490 0.520 80,000 0.4963 2.04%
2018-06-04 0 0.490 0.480 0.490 0.480 0.570 370,000 189,100 0.5111 0.490 0.480 0.490 0.480 0.570 370,000 0.5111 -12.50%
2018-06-01 0 0.560 0.500 0.560 0.500 0.600 50,000 27,500 0.5500 0.560 0.500 0.560 0.500 0.600 50,000 0.5500 3.70%
2018-05-31 0 0.540 0.490 0.550 0.490 0.540 120,000 61,900 0.5158 0.540 0.490 0.550 0.490 0.540 120,000 0.5158 8.00%
2018-05-30 0 0.500 0.480 0.500 0.500 0.550 250,000 127,800 0.5112 0.500 0.480 0.500 0.500 0.550 250,000 0.5112 -10.71%
2018-05-29 0 0.560 0.500 0.560 0.500 0.600 300,000 159,200 0.5307 0.560 0.500 0.560 0.500 0.600 300,000 0.5307 12.00%
2018-05-28 0 0.500 0.495 0.580 0.485 0.500 340,000 165,900 0.4879 0.500 0.495 0.580 0.485 0.500 340,000 0.4879 5.26%
2018-05-25 0 0.475 0.420 0.495 0.470 0.475 30,000 14,200 0.4733 0.475 0.420 0.495 0.470 0.475 30,000 0.4733 1.06%
2018-05-24 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2018-05-23 0 0.470 0.420 0.490 - - 0 0 - 0.470 0.420 0.490 - - 0 - 0.00%
2018-05-21 0 0.470 0.415 0.490 0.470 0.470 40,000 18,800 0.4700 0.470 0.415 0.490 0.470 0.470 40,000 0.4700 0.00%
2018-05-18 0 0.470 0.470 0.490 0.465 0.465 40,000 18,600 0.4650 0.470 0.470 0.490 0.465 0.465 40,000 0.4650 2.17%
2018-05-17 0 0.460 0.415 0.470 - - 0 0 - 0.460 0.415 0.470 - - 0 - 0.00%
2018-05-16 0 0.460 0.420 0.460 0.415 0.470 1,600,000 746,100 0.4663 0.460 0.420 0.460 0.415 0.470 1,600,000 0.4663 -2.13%
2018-05-15 0 0.470 0.425 0.500 0.440 0.470 1,640,000 726,500 0.4430 0.470 0.425 0.500 0.440 0.470 1,640,000 0.4430 0.00%
2018-05-14 0 0.470 0.470 0.500 0.470 0.490 120,000 56,700 0.4725 0.470 0.470 0.500 0.470 0.490 120,000 0.4725 -6.00%
2018-05-11 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.460 0.500 0.500 0.500 50,000 0.5000 0.00%
2018-05-10 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2018-05-09 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2018-05-08 0 0.500 0.450 0.500 0.500 0.500 90,000 45,000 0.5000 0.500 0.450 0.500 0.500 0.500 90,000 0.5000 0.00%
2018-05-07 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-05-04 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2018-05-03 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-05-02 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-04-30 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-04-27 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-04-26 0 0.500 0.480 0.560 0.500 0.520 310,000 156,500 0.5048 0.500 0.480 0.560 0.500 0.520 310,000 0.5048 0.00%
2018-04-25 0 0.500 0.480 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.510 0.500 0.500 10,000 0.5000 0.00%
2018-04-24 0 0.500 0.470 0.530 0.490 0.520 710,000 360,500 0.5077 0.500 0.470 0.530 0.490 0.520 710,000 0.5077 -5.66%
2018-04-23 0 0.530 0.520 0.590 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.590 0.530 0.530 10,000 0.5300 -1.85%
2018-04-20 0 0.540 0.520 0.580 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.580 0.540 0.540 20,000 0.5400 0.00%
2018-04-19 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2018-04-18 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2018-04-17 0 0.540 0.530 0.540 0.550 0.550 200,000 110,000 0.5500 0.540 0.530 0.540 0.550 0.550 200,000 0.5500 -1.82%
2018-04-16 0 0.550 0.530 0.570 0.550 0.570 430,000 238,900 0.5556 0.550 0.530 0.570 0.550 0.570 430,000 0.5556 -1.79%
2018-04-13 0 0.560 0.550 0.560 0.550 0.560 100,000 55,700 0.5570 0.560 0.550 0.560 0.550 0.560 100,000 0.5570 0.00%
2018-04-12 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2018-04-11 0 0.560 0.540 0.570 0.530 0.560 60,000 32,900 0.5483 0.560 0.540 0.570 0.530 0.560 60,000 0.5483 -1.75%
2018-04-10 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2018-04-09 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2018-04-06 0 0.570 0.560 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.560 0.570 0.570 0.570 10,000 0.5700 0.00%
2018-04-04 0 0.570 0.560 0.580 0.570 0.590 40,000 23,100 0.5775 0.570 0.560 0.580 0.570 0.590 40,000 0.5775 -1.72%
2018-04-03 0 0.580 0.570 0.590 0.580 0.580 30,000 17,400 0.5800 0.580 0.570 0.590 0.580 0.580 30,000 0.5800 -1.69%
2018-03-29 0 0.590 0.560 0.590 0.540 0.590 210,000 116,400 0.5543 0.590 0.560 0.590 0.540 0.590 210,000 0.5543 -3.28%
2018-03-28 0 0.610 0.560 0.610 0.630 0.630 20,000 12,600 0.6300 0.610 0.560 0.610 0.630 0.630 20,000 0.6300 1.67%
2018-03-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-03-26 0 0.600 0.560 0.610 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.610 0.600 0.600 50,000 0.6000 -3.23%
2018-03-23 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -3.12%
2018-03-22 0 0.640 0.570 0.640 0.600 0.640 660,000 396,400 0.6006 0.640 0.570 0.640 0.600 0.640 660,000 0.6006 6.67%
2018-03-21 0 0.600 0.570 0.600 0.570 0.600 560,000 319,800 0.5711 0.600 0.570 0.600 0.570 0.600 560,000 0.5711 1.69%
2018-03-20 0 0.590 0.560 0.600 0.590 0.590 110,000 64,900 0.5900 0.590 0.560 0.600 0.590 0.590 110,000 0.5900 -1.67%
2018-03-19 0 0.600 0.590 0.600 0.600 0.600 310,000 186,000 0.6000 0.600 0.590 0.600 0.600 0.600 310,000 0.6000 0.00%
2018-03-16 0 0.600 0.580 0.600 0.580 0.600 20,000 11,800 0.5900 0.600 0.580 0.600 0.580 0.600 20,000 0.5900 0.00%
2018-03-15 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-03-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-03-13 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-03-12 0 0.600 0.550 0.600 0.560 0.600 60,000 34,000 0.5667 0.600 0.550 0.600 0.560 0.600 60,000 0.5667 3.45%
2018-03-09 0 0.580 0.560 0.580 0.580 0.580 160,000 92,800 0.5800 0.580 0.560 0.580 0.580 0.580 160,000 0.5800 1.75%
2018-03-08 0 0.570 0.570 0.580 0.560 0.570 80,000 45,100 0.5638 0.570 0.570 0.580 0.560 0.570 80,000 0.5638 -3.39%
2018-03-07 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2018-03-06 0 0.590 0.570 0.600 0.570 0.590 400,000 235,000 0.5875 0.590 0.570 0.600 0.570 0.590 400,000 0.5875 0.00%
2018-03-05 0 0.590 0.580 0.600 0.580 0.600 120,000 71,600 0.5967 0.590 0.580 0.600 0.580 0.600 120,000 0.5967 -9.23%
2018-03-02 0 0.650 0.550 0.650 0.590 0.650 120,000 72,700 0.6058 0.650 0.550 0.650 0.590 0.650 120,000 0.6058 10.17%
2018-03-01 0 0.590 0.560 0.590 0.540 0.600 410,000 234,200 0.5712 0.590 0.560 0.590 0.540 0.600 410,000 0.5712 1.72%
2018-02-28 0 0.580 0.560 0.580 0.580 0.590 20,000 11,700 0.5850 0.580 0.560 0.580 0.580 0.590 20,000 0.5850 -1.69%
2018-02-27 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2018-02-26 0 0.590 0.570 0.590 0.600 0.600 70,000 40,800 0.5829 0.590 0.570 0.590 0.600 0.600 70,000 0.5829 0.00%
2018-02-23 0 0.590 0.580 0.590 0.560 0.620 950,000 559,200 0.5886 0.590 0.580 0.590 0.560 0.620 950,000 0.5886 -4.84%
2018-02-22 0 0.620 0.580 0.620 0.580 0.620 210,000 125,500 0.5976 0.620 0.580 0.620 0.580 0.620 210,000 0.5976 3.33%
2018-02-21 0 0.600 0.590 0.610 0.590 0.620 820,000 493,400 0.6017 0.600 0.590 0.610 0.590 0.620 820,000 0.6017 -3.23%
2018-02-20 0 0.620 0.610 0.620 0.610 0.640 2,480,000 1,545,500 0.6232 0.620 0.610 0.620 0.610 0.640 2,480,000 0.6232 -10.14%
2018-02-15 0 0.690 0.630 0.690 0.600 0.700 1,590,000 1,033,100 0.6497 0.690 0.630 0.690 0.600 0.700 1,590,000 0.6497 9.52%
2018-02-14 0 0.630 0.610 0.630 0.610 0.640 2,290,000 1,434,200 0.6263 0.630 0.610 0.630 0.610 0.640 2,290,000 0.6263 -10.00%
2018-02-13 0 0.700 0.650 0.700 0.620 0.710 3,560,000 2,304,700 0.6474 0.700 0.650 0.700 0.620 0.710 3,560,000 0.6474 6.06%
2018-02-12 0 0.660 0.630 0.670 0.620 0.710 1,610,000 1,057,900 0.6571 0.660 0.630 0.670 0.620 0.710 1,610,000 0.6571 -2.94%
2018-02-09 0 0.680 0.620 0.680 0.600 0.680 1,010,000 628,900 0.6227 0.680 0.620 0.680 0.600 0.680 1,010,000 0.6227 7.94%
2018-02-08 0 0.630 0.620 0.630 0.620 0.680 990,000 640,800 0.6473 0.630 0.620 0.630 0.620 0.680 990,000 0.6473 -10.00%
2018-02-07 0 0.700 0.630 0.700 0.630 0.700 340,000 223,600 0.6576 0.700 0.630 0.700 0.630 0.700 340,000 0.6576 1.45%
2018-02-06 0 0.690 0.650 0.690 0.610 0.690 270,000 175,400 0.6496 0.690 0.650 0.690 0.610 0.690 270,000 0.6496 -1.43%
2018-02-05 0 0.700 0.640 0.700 0.690 0.710 90,000 62,600 0.6956 0.700 0.640 0.700 0.690 0.710 90,000 0.6956 0.00%
2018-02-02 0 0.700 0.680 0.700 0.690 0.720 190,000 132,500 0.6974 0.700 0.680 0.700 0.690 0.720 190,000 0.6974 1.45%
2018-02-01 0 0.690 0.630 0.700 0.690 0.730 430,000 300,300 0.6984 0.690 0.630 0.700 0.690 0.730 430,000 0.6984 -1.43%
2018-01-31 0 0.700 0.680 0.700 0.620 0.700 1,020,000 689,100 0.6756 0.700 0.680 0.700 0.620 0.700 1,020,000 0.6756 12.90%
2018-01-30 0 0.620 0.610 0.620 0.610 0.630 500,000 310,800 0.6216 0.620 0.610 0.620 0.610 0.630 500,000 0.6216 -1.59%
2018-01-29 0 0.630 0.610 0.630 0.620 0.630 770,000 479,700 0.6230 0.630 0.610 0.630 0.620 0.630 770,000 0.6230 3.28%
2018-01-26 0 0.610 0.610 0.630 0.610 0.710 2,520,000 1,604,700 0.6368 0.610 0.610 0.630 0.610 0.710 2,520,000 0.6368 -6.15%
2018-01-25 0 0.650 0.620 0.650 0.620 0.660 1,110,000 707,000 0.6369 0.650 0.620 0.650 0.620 0.660 1,110,000 0.6369 -1.52%
2018-01-24 0 0.660 0.650 0.670 0.660 0.680 730,000 489,800 0.6710 0.660 0.650 0.670 0.660 0.680 730,000 0.6710 0.00%
2018-01-23 0 0.660 0.660 0.700 0.660 0.790 1,570,000 1,084,000 0.6904 0.660 0.660 0.700 0.660 0.790 1,570,000 0.6904 -14.29%
2018-01-22 0 0.770 0.710 0.770 0.750 0.790 70,000 52,900 0.7557 0.770 0.710 0.770 0.750 0.790 70,000 0.7557 4.05%
2018-01-19 0 0.740 0.720 0.740 0.720 0.790 590,000 441,500 0.7483 0.740 0.720 0.740 0.720 0.790 590,000 0.7483 -6.33%
2018-01-18 0 0.790 0.720 0.790 0.730 0.790 360,000 269,200 0.7478 0.790 0.720 0.790 0.730 0.790 360,000 0.7478 9.72%
2018-01-17 0 0.720 0.720 0.760 0.700 0.720 30,000 21,400 0.7133 0.720 0.720 0.760 0.700 0.720 30,000 0.7133 -4.00%
2018-01-16 0 0.750 0.740 0.760 0.740 0.770 290,000 218,300 0.7528 0.750 0.740 0.760 0.740 0.770 290,000 0.7528 -2.60%
2018-01-15 0 0.770 0.750 0.770 0.740 0.780 140,000 106,300 0.7593 0.770 0.750 0.770 0.740 0.780 140,000 0.7593 -2.53%
2018-01-12 0 0.790 0.740 0.800 0.790 0.790 130,000 102,700 0.7900 0.790 0.740 0.800 0.790 0.790 130,000 0.7900 0.00%
2018-01-11 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2018-01-10 0 0.790 0.750 0.790 0.770 0.800 60,000 46,900 0.7817 0.790 0.750 0.790 0.770 0.800 60,000 0.7817 -1.25%
2018-01-09 0 0.800 0.770 0.780 0.770 0.800 120,000 93,500 0.7792 0.800 0.770 0.780 0.770 0.800 120,000 0.7792 0.00%
2018-01-08 0 0.800 0.790 0.800 0.790 0.820 580,000 465,000 0.8017 0.800 0.790 0.800 0.790 0.820 580,000 0.8017 -4.76%
2018-01-05 0 0.840 0.830 0.840 0.790 0.840 600,000 485,900 0.8098 0.840 0.830 0.840 0.790 0.840 600,000 0.8098 1.20%
2018-01-04 0 0.830 0.790 0.830 0.790 0.850 560,000 460,700 0.8227 0.830 0.790 0.830 0.790 0.850 560,000 0.8227 1.22%
2018-01-03 0 0.820 0.780 0.820 0.770 0.820 590,000 475,100 0.8053 0.820 0.780 0.820 0.770 0.820 590,000 0.8053 2.50%
2018-01-02 0 0.800 0.760 0.800 0.760 0.820 280,000 225,200 0.8043 0.800 0.760 0.800 0.760 0.820 280,000 0.8043 0.00%
2017-12-29 0 0.800 0.720 0.800 0.760 0.820 460,000 359,700 0.7820 0.800 0.720 0.800 0.760 0.820 460,000 0.7820 5.26%
2017-12-28 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2017-12-27 0 0.760 0.740 0.760 0.720 0.770 1,010,000 737,100 0.7298 0.760 0.740 0.760 0.720 0.770 1,010,000 0.7298 1.33%
2017-12-22 0 0.750 0.740 0.750 0.730 0.840 2,150,000 1,657,500 0.7709 0.750 0.740 0.750 0.730 0.840 2,150,000 0.7709 -11.76%
2017-12-21 0 0.850 0.820 0.850 0.810 0.880 1,100,000 917,400 0.8340 0.850 0.820 0.850 0.810 0.880 1,100,000 0.8340 2.41%
2017-12-20 0 0.830 0.820 0.830 0.800 0.870 1,120,000 929,300 0.8297 0.830 0.820 0.830 0.800 0.870 1,120,000 0.8297 6.41%
2017-12-19 0 0.780 0.770 0.780 0.780 0.840 680,000 538,600 0.7921 0.780 0.770 0.780 0.780 0.840 680,000 0.7921 -4.88%
2017-12-18 0 0.820 0.810 0.820 0.800 0.830 560,000 454,000 0.8107 0.820 0.810 0.820 0.800 0.830 560,000 0.8107 1.23%
2017-12-15 0 0.810 0.790 0.810 0.790 0.810 1,830,000 1,465,600 0.8009 0.810 0.790 0.810 0.790 0.810 1,830,000 0.8009 1.25%
2017-12-14 0 0.800 0.780 0.800 0.780 0.830 1,510,000 1,219,900 0.8079 0.800 0.780 0.800 0.780 0.830 1,510,000 0.8079 -2.44%
2017-12-13 0 0.820 0.810 0.820 0.800 0.830 900,000 726,300 0.8070 0.820 0.810 0.820 0.800 0.830 900,000 0.8070 2.50%
2017-12-12 0 0.800 0.780 0.800 0.790 0.800 270,000 215,000 0.7963 0.800 0.780 0.800 0.790 0.800 270,000 0.7963 0.00%
2017-12-11 0 0.800 0.780 0.800 0.780 0.800 570,000 450,700 0.7907 0.800 0.780 0.800 0.780 0.800 570,000 0.7907 0.00%
2017-12-08 0 0.800 0.790 0.800 0.790 0.800 60,000 47,500 0.7917 0.800 0.790 0.800 0.790 0.800 60,000 0.7917 0.00%
2017-12-07 0 0.800 0.780 0.800 0.770 0.800 160,000 124,100 0.7756 0.800 0.780 0.800 0.770 0.800 160,000 0.7756 0.00%
2017-12-06 0 0.800 0.760 0.800 0.780 0.800 190,000 149,400 0.7863 0.800 0.760 0.800 0.780 0.800 190,000 0.7863 1.27%
2017-12-05 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2017-12-04 0 0.790 0.770 0.790 0.770 0.800 540,000 427,700 0.7920 0.790 0.770 0.790 0.770 0.800 540,000 0.7920 2.60%
2017-12-01 0 0.770 0.740 0.770 0.750 0.770 240,000 182,000 0.7583 0.770 0.740 0.770 0.750 0.770 240,000 0.7583 2.67%
2017-11-30 0 0.750 0.750 0.770 0.750 0.790 480,000 366,300 0.7631 0.750 0.750 0.770 0.750 0.790 480,000 0.7631 -3.85%
2017-11-29 0 0.780 0.750 0.780 0.750 0.780 540,000 408,800 0.7570 0.780 0.750 0.780 0.750 0.780 540,000 0.7570 -1.27%
2017-11-28 0 0.790 0.760 0.790 0.760 0.790 200,000 153,200 0.7660 0.790 0.760 0.790 0.760 0.790 200,000 0.7660 1.28%
2017-11-27 0 0.780 0.780 0.820 0.780 0.800 2,080,000 1,650,400 0.7935 0.780 0.780 0.820 0.780 0.800 2,080,000 0.7935 -8.24%
2017-11-24 0 0.850 0.870 0.880 0.720 0.880 5,000,000 3,851,200 0.7702 0.850 0.870 0.880 0.720 0.880 5,000,000 0.7702 4.94%
2017-11-23 0 0.810 0.780 0.810 0.750 0.830 3,870,000 3,034,300 0.7841 0.810 0.780 0.810 0.750 0.830 3,870,000 0.7841 -3.57%
2017-11-22 0 0.840 0.790 0.840 0.750 0.900 2,300,000 1,857,400 0.8076 0.840 0.790 0.840 0.750 0.900 2,300,000 0.8076 0.00%
2017-11-21 0 0.840 0.790 0.840 0.800 0.960 4,960,000 4,265,000 0.8599 0.840 0.790 0.840 0.800 0.960 4,960,000 0.8599 2.44%
2017-11-20 0 0.820 0.810 0.820 0.750 0.850 3,190,000 2,510,400 0.7870 0.820 0.810 0.820 0.750 0.850 3,190,000 0.7870 9.33%
2017-11-17 0 0.750 0.720 0.750 0.720 0.750 1,110,000 809,700 0.7295 0.750 0.720 0.750 0.720 0.750 1,110,000 0.7295 5.63%
2017-11-16 0 0.710 0.700 0.710 0.680 0.730 2,150,000 1,503,400 0.6993 0.710 0.700 0.710 0.680 0.730 2,150,000 0.6993 2.90%
2017-11-15 0 0.690 0.670 0.690 0.670 0.720 1,190,000 811,100 0.6816 0.690 0.670 0.690 0.670 0.720 1,190,000 0.6816 2.99%
2017-11-14 0 0.670 0.660 0.680 0.660 0.680 290,000 193,600 0.6676 0.670 0.660 0.680 0.660 0.680 290,000 0.6676 -1.47%
2017-11-13 0 0.680 0.670 0.690 0.680 0.680 140,000 95,200 0.6800 0.680 0.670 0.690 0.680 0.680 140,000 0.6800 3.03%
2017-11-10 0 0.660 0.660 0.670 0.630 0.660 680,000 447,500 0.6581 0.660 0.660 0.670 0.630 0.660 680,000 0.6581 0.00%
2017-11-09 0 0.660 0.640 0.660 0.640 0.660 190,000 123,200 0.6484 0.660 0.640 0.660 0.640 0.660 190,000 0.6484 0.00%
2017-11-08 0 0.660 0.660 0.670 0.660 0.690 510,000 340,100 0.6669 0.660 0.660 0.670 0.660 0.690 510,000 0.6669 -4.35%
2017-11-07 0 0.690 0.680 0.690 0.690 0.700 160,000 110,600 0.6913 0.690 0.680 0.690 0.690 0.700 160,000 0.6913 0.00%
2017-11-06 0 0.690 0.680 0.690 0.680 0.700 190,000 131,700 0.6932 0.690 0.680 0.690 0.680 0.700 190,000 0.6932 1.47%
2017-11-03 0 0.680 0.660 0.690 0.680 0.680 150,000 102,000 0.6800 0.680 0.660 0.690 0.680 0.680 150,000 0.6800 0.00%
2017-11-02 0 0.680 0.680 0.700 0.680 0.700 130,000 89,800 0.6908 0.680 0.680 0.700 0.680 0.700 130,000 0.6908 -2.86%
2017-11-01 0 0.700 0.680 0.710 0.700 0.700 2,930,000 2,051,000 0.7000 0.700 0.680 0.710 0.700 0.700 2,930,000 0.7000 0.00%
2017-10-31 0 0.700 0.680 0.700 0.680 0.760 1,590,000 1,106,500 0.6959 0.700 0.680 0.700 0.680 0.760 1,590,000 0.6959 0.00%
2017-10-30 0 0.700 0.670 0.700 0.690 0.710 2,770,000 1,939,100 0.7000 0.700 0.670 0.700 0.690 0.710 2,770,000 0.7000 -1.41%
2017-10-27 0 0.710 0.700 0.740 0.710 0.710 710,000 504,100 0.7100 0.710 0.700 0.740 0.710 0.710 710,000 0.7100 0.00%
2017-10-26 0 0.710 0.710 0.720 0.710 0.710 600,000 426,000 0.7100 0.710 0.710 0.720 0.710 0.710 600,000 0.7100 -1.39%
2017-10-25 0 0.720 0.710 0.720 0.720 0.720 430,000 309,600 0.7200 0.720 0.710 0.720 0.720 0.720 430,000 0.7200 0.00%
2017-10-24 0 0.720 0.720 0.730 0.720 0.720 320,000 230,400 0.7200 0.720 0.720 0.730 0.720 0.720 320,000 0.7200 0.00%
2017-10-23 0 0.720 0.720 0.730 0.720 0.740 580,000 419,500 0.7233 0.720 0.720 0.730 0.720 0.740 580,000 0.7233 0.00%
2017-10-20 0 0.720 0.720 0.730 0.710 0.720 380,000 273,400 0.7195 0.720 0.720 0.730 0.710 0.720 380,000 0.7195 -2.70%
2017-10-19 0 0.740 0.710 0.740 0.710 0.740 130,000 92,800 0.7138 0.740 0.710 0.740 0.710 0.740 130,000 0.7138 1.37%
2017-10-18 0 0.730 0.710 0.730 0.710 0.730 510,000 363,500 0.7127 0.730 0.710 0.730 0.710 0.730 510,000 0.7127 -1.35%
2017-10-17 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2017-10-16 0 0.740 0.730 0.740 0.710 0.740 590,000 431,300 0.7310 0.740 0.730 0.740 0.710 0.740 590,000 0.7310 -1.33%
2017-10-13 0 0.750 0.740 0.750 0.750 0.770 480,000 361,400 0.7529 0.750 0.740 0.750 0.750 0.770 480,000 0.7529 -3.85%
2017-10-12 0 0.780 0.760 0.780 0.750 0.800 140,000 108,300 0.7736 0.780 0.760 0.780 0.750 0.800 140,000 0.7736 1.30%
2017-10-11 0 0.770 0.750 0.770 0.710 0.790 1,790,000 1,290,800 0.7211 0.770 0.750 0.770 0.710 0.790 1,790,000 0.7211 10.00%
2017-10-10 0 0.700 0.690 0.700 0.670 0.710 3,060,000 2,126,200 0.6948 0.700 0.690 0.700 0.670 0.710 3,060,000 0.6948 6.06%
2017-10-09 0 0.660 0.640 0.660 0.660 0.670 240,000 159,700 0.6654 0.660 0.640 0.660 0.660 0.670 240,000 0.6654 -1.49%
2017-10-06 0 0.670 0.650 0.680 0.660 0.700 1,510,000 1,017,500 0.6738 0.670 0.650 0.680 0.660 0.700 1,510,000 0.6738 0.00%
2017-10-04 0 0.670 0.670 0.690 0.670 0.680 700,000 471,000 0.6729 0.670 0.670 0.690 0.670 0.680 700,000 0.6729 -1.47%
2017-10-03 0 0.680 0.670 0.690 0.680 0.700 1,130,000 772,300 0.6835 0.680 0.670 0.690 0.680 0.700 1,130,000 0.6835 0.00%
2017-09-29 0 0.680 0.680 0.700 0.680 0.740 600,000 416,600 0.6943 0.680 0.680 0.700 0.680 0.740 600,000 0.6943 -4.23%
2017-09-28 0 0.710 0.700 0.710 0.700 0.760 2,770,000 1,986,100 0.7170 0.710 0.700 0.710 0.700 0.760 2,770,000 0.7170 1.43%
2017-09-27 0 0.700 0.680 0.710 0.680 0.700 1,950,000 1,345,600 0.6901 0.700 0.680 0.710 0.680 0.700 1,950,000 0.6901 1.45%
2017-09-26 0 0.690 0.690 0.700 0.690 0.710 1,400,000 975,900 0.6971 0.690 0.690 0.700 0.690 0.710 1,400,000 0.6971 -2.82%
2017-09-25 0 0.710 0.700 0.710 0.700 0.710 990,000 700,000 0.7071 0.710 0.700 0.710 0.700 0.710 990,000 0.7071 1.43%
2017-09-22 0 0.700 0.690 0.700 0.680 0.700 890,000 615,700 0.6918 0.700 0.690 0.700 0.680 0.700 890,000 0.6918 1.45%
2017-09-21 0 0.690 0.640 0.690 0.630 0.690 110,000 71,500 0.6500 0.690 0.640 0.690 0.630 0.690 110,000 0.6500 1.47%
2017-09-20 0 0.680 0.680 0.690 0.670 0.680 20,000 13,500 0.6750 0.680 0.680 0.690 0.670 0.680 20,000 0.6750 -2.86%
2017-09-19 0 0.700 0.680 0.700 0.670 0.700 100,000 69,600 0.6960 0.700 0.680 0.700 0.670 0.700 100,000 0.6960 -1.41%
2017-09-18 0 0.710 0.680 0.720 0.680 0.710 500,000 340,500 0.6810 0.710 0.680 0.720 0.680 0.710 500,000 0.6810 5.97%
2017-09-15 0 0.670 0.670 0.720 0.670 0.740 860,000 597,700 0.6950 0.670 0.670 0.720 0.670 0.740 860,000 0.6950 -4.29%
2017-09-14 0 0.700 0.680 0.720 0.680 0.700 310,000 214,100 0.6906 0.700 0.680 0.720 0.680 0.700 310,000 0.6906 -6.67%
2017-09-13 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2017-09-12 0 0.760 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.680 0.760 0.760 0.760 10,000 0.7600 1.33%
2017-09-11 0 0.750 0.690 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.690 0.750 0.750 0.750 10,000 0.7500 2.74%
2017-09-08 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2017-09-07 0 0.730 0.720 0.740 0.720 0.740 440,000 321,000 0.7295 0.730 0.720 0.740 0.720 0.740 440,000 0.7295 -3.95%
2017-09-06 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2017-09-05 0 0.770 0.720 0.770 0.740 0.770 210,000 155,700 0.7414 0.770 0.720 0.770 0.740 0.770 210,000 0.7414 4.05%
2017-09-04 0 0.740 0.740 0.770 0.740 0.750 190,000 141,300 0.7437 0.740 0.740 0.770 0.740 0.750 190,000 0.7437 -7.50%
2017-09-01 0 0.800 0.740 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.740 0.800 0.800 0.800 10,000 0.8000 2.56%
2017-08-31 0 0.780 0.780 0.790 0.770 0.790 360,000 280,600 0.7794 0.780 0.780 0.790 0.770 0.790 360,000 0.7794 0.00%
2017-08-30 0 0.780 0.710 0.780 0.730 0.780 170,000 127,300 0.7488 0.780 0.710 0.780 0.730 0.780 170,000 0.7488 -1.27%
2017-08-29 0 0.790 0.750 0.790 0.740 0.790 70,000 52,600 0.7514 0.790 0.750 0.790 0.740 0.790 70,000 0.7514 -1.25%
2017-08-28 0 0.800 0.740 0.800 0.760 0.800 190,000 145,700 0.7668 0.800 0.740 0.800 0.760 0.800 190,000 0.7668 0.00%
2017-08-25 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2017-08-24 0 0.800 0.760 0.800 0.760 0.810 210,000 165,400 0.7876 0.800 0.760 0.800 0.760 0.810 210,000 0.7876 3.90%
2017-08-22 0 0.770 0.770 0.800 0.770 0.790 80,000 62,000 0.7750 0.770 0.770 0.800 0.770 0.790 80,000 0.7750 -3.75%
2017-08-21 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2017-08-18 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2017-08-17 0 0.800 0.780 0.800 0.780 0.800 80,000 63,300 0.7913 0.800 0.780 0.800 0.780 0.800 80,000 0.7913 -2.44%
2017-08-16 0 0.820 0.780 0.820 0.800 0.820 290,000 233,000 0.8034 0.820 0.780 0.820 0.800 0.820 290,000 0.8034 1.23%
2017-08-15 0 0.810 0.770 0.810 0.760 0.810 270,000 210,500 0.7796 0.810 0.770 0.810 0.760 0.810 270,000 0.7796 1.25%
2017-08-14 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - -2.44%
2017-08-11 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -2.38%
2017-08-10 0 0.840 0.800 0.840 0.770 0.840 470,000 375,600 0.7991 0.840 0.800 0.840 0.770 0.840 470,000 0.7991 -1.18%
2017-08-09 0 0.850 0.710 0.850 0.750 0.850 700,000 538,900 0.7699 0.850 0.710 0.850 0.750 0.850 700,000 0.7699 4.94%
2017-08-08 0 0.810 0.780 0.810 0.770 0.880 860,000 696,300 0.8097 0.810 0.780 0.810 0.770 0.880 860,000 0.8097 -6.90%
2017-08-07 0 0.870 0.820 0.870 0.820 0.870 170,000 142,600 0.8388 0.870 0.820 0.870 0.820 0.870 170,000 0.8388 -1.14%
2017-08-04 0 0.880 0.860 0.880 0.620 0.900 2,080,000 1,605,500 0.7719 0.880 0.860 0.880 0.620 0.900 2,080,000 0.7719 2.33%
2017-08-03 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2017-08-02 0 0.860 0.820 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.820 0.860 0.860 0.860 10,000 0.8600 1.18%
2017-08-01 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 0.850 0.820 0.850 0.850 0.850 50,000 0.8500 2.41%
2017-07-31 0 0.830 0.820 0.850 0.830 0.840 90,000 75,300 0.8367 0.830 0.820 0.850 0.830 0.840 90,000 0.8367 -5.68%
2017-07-28 0 0.880 0.860 0.880 0.850 0.880 160,000 137,800 0.8613 0.880 0.860 0.880 0.850 0.880 160,000 0.8613 0.00%
2017-07-27 0 0.880 0.820 0.880 0.800 0.880 350,000 291,000 0.8314 0.880 0.820 0.880 0.800 0.880 350,000 0.8314 -2.22%
2017-07-26 0 0.900 0.800 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.800 0.900 0.900 0.900 10,000 0.9000 4.65%
2017-07-25 0 0.860 0.860 0.900 0.860 0.900 50,000 44,300 0.8860 0.860 0.860 0.900 0.860 0.900 50,000 0.8860 -1.15%
2017-07-24 0 0.870 0.860 0.870 0.840 0.870 170,000 145,300 0.8547 0.870 0.860 0.870 0.840 0.870 170,000 0.8547 -1.14%
2017-07-21 0 0.880 0.870 0.900 0.870 0.880 140,000 122,300 0.8736 0.880 0.870 0.900 0.870 0.880 140,000 0.8736 0.00%
2017-07-20 0 0.880 0.870 0.880 0.870 0.900 180,000 159,000 0.8833 0.880 0.870 0.880 0.870 0.900 180,000 0.8833 -1.12%
2017-07-19 0 0.890 0.870 0.890 0.870 0.890 90,000 79,200 0.8800 0.890 0.870 0.890 0.870 0.890 90,000 0.8800 -1.11%
2017-07-18 0 0.900 0.880 0.900 0.880 0.900 50,000 44,200 0.8840 0.900 0.880 0.900 0.880 0.900 50,000 0.8840 0.00%
2017-07-17 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-07-14 0 0.900 0.880 0.900 0.880 0.920 120,000 108,800 0.9067 0.900 0.880 0.900 0.880 0.920 120,000 0.9067 -3.23%
2017-07-13 0 0.930 0.880 0.930 0.910 0.930 180,000 165,500 0.9194 0.930 0.880 0.930 0.910 0.930 180,000 0.9194 1.09%
2017-07-12 0 0.920 0.890 0.920 - - 0 0 - 0.920 0.890 0.920 - - 0 - 0.00%
2017-07-11 0 0.920 0.900 0.920 0.890 0.920 150,000 134,100 0.8940 0.920 0.900 0.920 0.890 0.920 150,000 0.8940 1.10%
2017-07-10 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - -1.09%
2017-07-07 0 0.920 0.900 0.920 0.900 0.920 190,000 171,900 0.9047 0.920 0.900 0.920 0.900 0.920 190,000 0.9047 -3.16%
2017-07-06 0 0.950 0.890 0.950 0.850 0.950 840,000 769,800 0.9164 0.950 0.890 0.950 0.850 0.950 840,000 0.9164 5.56%
2017-07-05 0 0.900 0.870 0.900 0.860 0.900 360,000 315,800 0.8772 0.900 0.870 0.900 0.860 0.900 360,000 0.8772 1.12%
2017-07-04 0 0.890 0.870 0.890 0.880 0.920 90,000 80,000 0.8889 0.890 0.870 0.890 0.880 0.920 90,000 0.8889 -3.26%
2017-07-03 0 0.920 0.870 0.920 0.860 0.930 160,000 145,200 0.9075 0.920 0.870 0.920 0.860 0.930 160,000 0.9075 0.00%
2017-06-30 0 0.920 0.860 0.920 0.830 0.920 760,000 673,500 0.8862 0.920 0.860 0.920 0.830 0.920 760,000 0.8862 2.22%
2017-06-29 0 0.900 0.860 0.900 0.810 0.900 70,000 61,100 0.8729 0.900 0.860 0.900 0.810 0.900 70,000 0.8729 -1.10%
2017-06-28 0 0.910 0.880 0.910 0.880 0.910 160,000 142,400 0.8900 0.910 0.880 0.910 0.880 0.910 160,000 0.8900 0.00%
2017-06-27 0 0.910 0.830 0.910 0.880 0.910 280,000 248,700 0.8882 0.910 0.830 0.910 0.880 0.910 280,000 0.8882 3.41%
2017-06-26 0 0.880 0.880 0.890 0.880 0.910 610,000 539,300 0.8841 0.880 0.880 0.890 0.880 0.910 610,000 0.8841 -3.30%
2017-06-23 0 0.910 0.880 0.910 0.880 0.910 480,000 429,300 0.8944 0.910 0.880 0.910 0.880 0.910 480,000 0.8944 1.11%
2017-06-22 0 0.900 0.880 0.900 0.880 0.900 260,000 230,600 0.8869 0.900 0.880 0.900 0.880 0.900 260,000 0.8869 1.12%
2017-06-21 0 0.890 0.880 0.900 0.880 0.910 1,270,000 1,135,500 0.8941 0.890 0.880 0.900 0.880 0.910 1,270,000 0.8941 -6.32%
2017-06-20 0 0.950 0.900 0.950 0.870 0.950 1,080,000 970,500 0.8986 0.950 0.900 0.950 0.870 0.950 1,080,000 0.8986 2.15%
2017-06-19 0 0.930 0.890 0.930 0.900 0.930 200,000 181,500 0.9075 0.930 0.890 0.930 0.900 0.930 200,000 0.9075 3.33%
2017-06-16 0 0.900 0.900 0.930 0.900 0.930 370,000 339,200 0.9168 0.900 0.900 0.930 0.900 0.930 370,000 0.9168 -1.10%
2017-06-15 0 0.910 0.900 0.910 0.910 0.910 420,000 382,200 0.9100 0.910 0.900 0.910 0.910 0.910 420,000 0.9100 -3.19%
2017-06-14 0 0.940 0.910 0.940 0.890 0.950 600,000 551,000 0.9183 0.940 0.910 0.940 0.890 0.950 600,000 0.9183 1.08%
2017-06-13 0 0.930 0.930 0.950 0.920 0.990 1,170,000 1,096,700 0.9374 0.930 0.930 0.950 0.920 0.990 1,170,000 0.9374 0.00%
2017-06-12 0 0.930 0.920 0.960 0.900 0.960 600,000 557,700 0.9295 0.930 0.920 0.960 0.900 0.960 600,000 0.9295 -7.00%
2017-06-09 0 1.000 0.910 1.000 0.870 1.000 840,000 804,800 0.9581 1.000 0.910 1.000 0.870 1.000 840,000 0.9581 8.70%
2017-06-08 0 0.920 0.900 0.920 0.900 0.920 200,000 182,500 0.9125 0.920 0.900 0.920 0.900 0.920 200,000 0.9125 0.00%
2017-06-07 0 0.920 0.880 0.920 0.880 0.930 950,000 857,900 0.9031 0.920 0.880 0.920 0.880 0.930 950,000 0.9031 -1.08%
2017-06-06 0 0.930 0.900 0.930 0.900 0.970 660,000 609,200 0.9230 0.930 0.900 0.930 0.900 0.970 660,000 0.9230 0.00%
2017-06-05 0 0.930 0.910 0.930 0.930 0.950 280,000 265,200 0.9471 0.930 0.910 0.930 0.930 0.950 280,000 0.9471 -4.12%
2017-06-02 0 0.970 0.900 0.970 0.900 0.980 170,000 160,000 0.9412 0.970 0.900 0.970 0.900 0.980 170,000 0.9412 5.43%
2017-06-01 0 0.920 0.900 0.920 0.900 0.920 100,000 90,800 0.9080 0.920 0.900 0.920 0.900 0.920 100,000 0.9080 1.10%
2017-05-31 0 0.910 0.860 0.910 0.890 0.920 180,000 161,400 0.8967 0.910 0.860 0.910 0.890 0.920 180,000 0.8967 0.00%
2017-05-29 0 0.910 0.890 0.900 0.890 0.970 980,000 889,400 0.9076 0.910 0.890 0.900 0.890 0.970 980,000 0.9076 -2.15%
2017-05-26 0 0.930 0.900 0.930 0.830 0.960 120,000 106,600 0.8883 0.930 0.900 0.930 0.830 0.960 120,000 0.8883 0.00%
2017-05-25 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - -2.11%
2017-05-24 0 0.950 0.900 0.950 0.880 0.950 1,730,000 1,555,200 0.8990 0.950 0.900 0.950 0.880 0.950 1,730,000 0.8990 2.15%
2017-05-23 0 0.930 0.910 0.930 0.910 0.960 1,290,000 1,204,600 0.9338 0.930 0.910 0.930 0.910 0.960 1,290,000 0.9338 -3.12%
2017-05-22 0 0.960 0.940 0.960 0.950 1.000 930,000 898,300 0.9659 0.960 0.940 0.960 0.950 1.000 930,000 0.9659 0.00%
2017-05-19 0 0.960 0.930 0.960 0.890 1.000 2,340,000 2,202,000 0.9410 0.960 0.930 0.960 0.890 1.000 2,340,000 0.9410 -4.00%
2017-05-18 0 1.000 0.970 1.010 0.940 1.030 3,190,000 3,141,600 0.9848 1.000 0.970 1.010 0.940 1.030 3,190,000 0.9848 -5.66%
2017-05-17 0 1.060 1.020 1.060 1.000 1.060 1,420,000 1,458,600 1.0272 1.060 1.020 1.060 1.000 1.060 1,420,000 1.0272 0.00%
2017-05-16 0 1.060 1.040 1.060 1.010 1.060 540,000 561,600 1.0400 1.060 1.040 1.060 1.010 1.060 540,000 1.0400 2.91%
2017-05-15 0 1.030 1.010 1.040 1.010 1.040 180,000 185,600 1.0311 1.030 1.010 1.040 1.010 1.040 180,000 1.0311 -0.96%
2017-05-12 0 1.040 1.010 1.040 1.000 1.060 1,550,000 1,592,100 1.0272 1.040 1.010 1.040 1.000 1.060 1,550,000 1.0272 0.97%
2017-05-11 0 1.030 1.020 1.040 1.020 1.060 1,150,000 1,182,900 1.0286 1.030 1.020 1.040 1.020 1.060 1,150,000 1.0286 -3.74%
2017-05-10 0 1.070 1.050 1.070 1.010 1.070 2,310,000 2,386,100 1.0329 1.070 1.050 1.070 1.010 1.070 2,310,000 1.0329 0.00%
2017-05-09 0 1.070 1.040 1.070 1.050 1.100 2,570,000 2,751,900 1.0708 1.070 1.040 1.070 1.050 1.100 2,570,000 1.0708 1.90%
2017-05-08 0 1.050 1.030 1.060 1.030 1.060 1,330,000 1,385,200 1.0415 1.050 1.030 1.060 1.030 1.060 1,330,000 1.0415 0.96%
2017-05-05 0 1.040 1.020 1.050 1.000 1.050 1,110,000 1,138,400 1.0256 1.040 1.020 1.050 1.000 1.050 1,110,000 1.0256 -0.95%
2017-05-04 0 1.050 1.000 1.050 0.980 1.050 2,530,000 2,551,400 1.0085 1.050 1.000 1.050 0.980 1.050 2,530,000 1.0085 5.00%
2017-05-02 0 1.000 0.990 1.010 0.980 1.040 2,540,000 2,548,400 1.0033 1.000 0.990 1.010 0.980 1.040 2,540,000 1.0033 -6.54%
2017-04-28 0 1.070 1.030 1.080 1.000 1.080 1,810,000 1,864,200 1.0299 1.070 1.030 1.080 1.000 1.080 1,810,000 1.0299 3.88%
2017-04-27 0 1.030 1.000 1.030 1.000 1.090 2,860,000 2,907,100 1.0165 1.030 1.000 1.030 1.000 1.090 2,860,000 1.0165 -0.96%
2017-04-26 0 1.040 1.010 1.040 0.970 1.040 2,380,000 2,392,300 1.0052 1.040 1.010 1.040 0.970 1.040 2,380,000 1.0052 7.22%
2017-04-25 0 0.970 0.940 0.980 0.920 0.980 1,910,000 1,810,700 0.9480 0.970 0.940 0.980 0.920 0.980 1,910,000 0.9480 2.11%
2017-04-24 0 0.950 0.920 0.950 0.900 0.950 920,000 855,300 0.9297 0.950 0.920 0.950 0.900 0.950 920,000 0.9297 0.00%
2017-04-21 0 0.950 0.910 0.950 0.900 0.950 2,480,000 2,270,700 0.9156 0.950 0.910 0.950 0.900 0.950 2,480,000 0.9156 0.00%
2017-04-20 0 0.950 0.900 0.950 0.880 0.950 2,530,000 2,278,300 0.9005 0.950 0.900 0.950 0.880 0.950 2,530,000 0.9005 5.56%
2017-04-19 0 0.900 0.890 0.900 0.870 0.960 2,490,000 2,221,700 0.8922 0.900 0.890 0.900 0.870 0.960 2,490,000 0.8922 -2.17%
2017-04-18 0 0.920 0.880 0.920 0.890 0.990 2,120,000 1,928,200 0.9095 0.920 0.880 0.920 0.890 0.990 2,120,000 0.9095 -1.08%
2017-04-13 0 0.930 0.930 0.940 0.910 0.940 1,060,000 976,900 0.9216 0.930 0.930 0.940 0.910 0.940 1,060,000 0.9216 2.20%
2017-04-12 0 0.910 0.900 0.910 0.830 1.050 2,140,000 1,936,600 0.9050 0.910 0.900 0.910 0.830 1.050 2,140,000 0.9050 -9.00%
2017-04-11 0 1.000 0.810 1.420 0.770 1.000 2,870,000 2,264,700 0.7891 1.000 0.810 1.420 0.770 1.000 2,870,000 0.7891 29.87%
2017-04-10 0 0.770 0.740 0.770 0.720 0.790 2,920,000 2,169,800 0.7431 0.770 0.740 0.770 0.720 0.790 2,920,000 0.7431 4.05%
2017-04-07 0 0.740 0.720 0.740 0.720 0.740 200,000 146,600 0.7330 0.740 0.720 0.740 0.720 0.740 200,000 0.7330 0.00%
2017-04-06 0 0.740 0.710 0.740 0.680 0.740 5,220,000 3,648,700 0.6990 0.740 0.710 0.740 0.680 0.740 5,220,000 0.6990 5.71%
2017-04-05 0 0.700 0.660 0.700 0.650 0.740 1,190,000 814,400 0.6844 0.700 0.660 0.700 0.650 0.740 1,190,000 0.6844 -6.67%
2017-04-03 0 0.750 0.700 0.750 0.700 0.750 1,060,000 768,800 0.7253 0.750 0.700 0.750 0.700 0.750 1,060,000 0.7253 1.35%
2017-03-31 0 0.740 0.680 0.760 0.710 0.760 400,000 287,100 0.7178 0.740 0.680 0.760 0.710 0.760 400,000 0.7178 4.23%
2017-03-30 0 0.710 0.710 0.730 0.670 0.800 2,860,000 2,079,200 0.7270 0.710 0.710 0.730 0.670 0.800 2,860,000 0.7270 -4.05%
2017-03-29 0 0.740 0.730 0.740 0.710 0.780 990,000 732,300 0.7397 0.740 0.730 0.740 0.710 0.780 990,000 0.7397 -2.63%
2017-03-28 0 0.760 0.700 0.790 0.510 0.830 5,470,000 3,792,700 0.6934 0.760 0.700 0.790 0.510 0.830 5,470,000 0.6934 -6.17%
2017-03-27 0 0.810 0.750 0.810 0.740 0.810 490,000 369,200 0.7535 0.810 0.750 0.810 0.740 0.810 490,000 0.7535 8.00%
2017-03-24 0 0.750 0.730 0.750 0.720 0.810 1,212,000 933,640 0.7703 0.750 0.730 0.750 0.720 0.810 1,212,000 0.7703 0.00%
2017-03-23 0 0.750 0.720 0.750 0.740 0.840 310,000 251,400 0.8110 0.750 0.720 0.750 0.740 0.840 310,000 0.8110 0.00%
2017-03-22 0 0.750 0.720 0.770 0.740 0.770 1,890,000 1,423,000 0.7529 0.750 0.720 0.770 0.740 0.770 1,890,000 0.7529 0.00%
2017-03-21 0 0.750 0.730 0.750 0.720 0.770 1,320,000 986,000 0.7470 0.750 0.730 0.750 0.720 0.770 1,320,000 0.7470 -5.06%
2017-03-20 0 0.790 0.750 0.800 0.770 0.820 1,390,000 1,098,800 0.7905 0.790 0.750 0.800 0.770 0.820 1,390,000 0.7905 -2.47%
2017-03-17 0 0.810 0.810 0.820 0.810 0.830 530,000 434,600 0.8200 0.810 0.810 0.820 0.810 0.830 530,000 0.8200 -2.41%
2017-03-16 0 0.830 0.790 0.830 0.830 0.830 120,000 99,600 0.8300 0.830 0.790 0.830 0.830 0.830 120,000 0.8300 0.00%
2017-03-15 0 0.830 0.800 0.830 0.810 0.840 390,000 320,900 0.8228 0.830 0.800 0.830 0.810 0.840 390,000 0.8228 -1.19%
2017-03-14 0 0.840 0.810 0.840 0.820 0.870 910,000 762,100 0.8375 0.840 0.810 0.840 0.820 0.870 910,000 0.8375 0.00%
2017-03-13 0 0.840 0.830 0.840 0.800 0.870 900,000 763,300 0.8481 0.840 0.830 0.840 0.800 0.870 900,000 0.8481 -3.45%
2017-03-10 0 0.870 0.830 0.870 0.800 0.880 780,000 666,000 0.8538 0.870 0.830 0.870 0.800 0.880 780,000 0.8538 3.57%
2017-03-09 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2017-03-08 0 0.840 0.820 0.840 0.830 0.850 180,000 151,600 0.8422 0.840 0.820 0.840 0.830 0.850 180,000 0.8422 -1.18%
2017-03-07 0 0.850 0.840 0.850 0.850 0.860 460,000 393,000 0.8543 0.850 0.840 0.850 0.850 0.860 460,000 0.8543 1.19%
2017-03-06 0 0.840 0.840 0.860 0.840 0.870 220,000 190,800 0.8673 0.840 0.840 0.860 0.840 0.870 220,000 0.8673 -4.55%
2017-03-03 0 0.880 0.870 0.880 0.870 0.880 450,000 395,000 0.8778 0.880 0.870 0.880 0.870 0.880 450,000 0.8778 1.15%
2017-03-02 0 0.870 0.810 0.870 0.850 0.880 410,000 356,500 0.8695 0.870 0.810 0.870 0.850 0.880 410,000 0.8695 4.82%
2017-03-01 0 0.830 0.810 0.830 0.840 0.860 830,000 707,700 0.8527 0.830 0.810 0.830 0.840 0.860 830,000 0.8527 -1.19%
2017-02-28 0 0.840 0.810 0.840 0.820 0.860 540,000 458,100 0.8483 0.840 0.810 0.840 0.820 0.860 540,000 0.8483 -2.33%
2017-02-27 0 0.860 0.800 0.860 0.780 0.870 680,000 567,000 0.8338 0.860 0.800 0.860 0.780 0.870 680,000 0.8338 0.00%
2017-02-24 0 0.860 0.810 0.860 0.840 0.890 950,000 821,600 0.8648 0.860 0.810 0.860 0.840 0.890 950,000 0.8648 -2.27%
2017-02-23 0 0.880 0.860 0.880 0.840 0.880 1,370,000 1,172,700 0.8560 0.880 0.860 0.880 0.840 0.880 1,370,000 0.8560 0.00%
2017-02-22 0 0.880 0.860 0.890 0.870 0.890 240,000 211,400 0.8808 0.880 0.860 0.890 0.870 0.890 240,000 0.8808 -1.12%
2017-02-21 0 0.890 0.860 0.890 0.860 0.890 500,000 438,700 0.8774 0.890 0.860 0.890 0.860 0.890 500,000 0.8774 -1.11%
2017-02-20 0 0.900 0.860 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.860 0.900 0.900 0.900 10,000 0.9000 0.00%
2017-02-17 0 0.900 0.880 0.900 0.880 0.900 260,000 231,000 0.8885 0.900 0.880 0.900 0.880 0.900 260,000 0.8885 0.00%
2017-02-16 0 0.900 0.900 0.910 0.880 0.910 840,000 758,600 0.9031 0.900 0.900 0.910 0.880 0.910 840,000 0.9031 -1.10%
2017-02-15 0 0.910 0.890 0.910 0.880 0.920 130,000 117,900 0.9069 0.910 0.890 0.910 0.880 0.920 130,000 0.9069 0.00%
2017-02-14 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.910 0.900 0.910 0.910 0.910 10,000 0.9100 1.11%
2017-02-13 0 0.900 0.900 0.930 0.900 0.930 300,000 271,400 0.9047 0.900 0.900 0.930 0.900 0.930 300,000 0.9047 -3.23%
2017-02-10 0 0.930 0.890 0.930 0.920 0.930 40,000 37,100 0.9275 0.930 0.890 0.930 0.920 0.930 40,000 0.9275 1.09%
2017-02-09 0 0.920 0.890 0.930 0.890 0.930 200,000 181,600 0.9080 0.920 0.890 0.930 0.890 0.930 200,000 0.9080 0.00%
2017-02-08 0 0.920 0.900 0.920 0.890 0.950 1,330,000 1,218,200 0.9159 0.920 0.900 0.920 0.890 0.950 1,330,000 0.9159 -2.13%
2017-02-07 0 0.940 0.910 0.940 0.880 0.940 650,000 594,200 0.9142 0.940 0.910 0.940 0.880 0.940 650,000 0.9142 1.08%
2017-02-06 0 0.930 0.910 0.940 0.890 0.940 750,000 694,200 0.9256 0.930 0.910 0.940 0.890 0.940 750,000 0.9256 0.00%
2017-02-03 0 0.930 0.920 0.930 0.890 0.940 470,000 432,700 0.9206 0.930 0.920 0.930 0.890 0.940 470,000 0.9206 3.33%
2017-02-02 0 0.900 0.890 0.940 0.900 1.000 160,000 149,800 0.9363 0.900 0.890 0.940 0.900 1.000 160,000 0.9363 -2.17%
2017-02-01 0 0.920 0.880 0.920 0.930 0.930 20,000 18,600 0.9300 0.920 0.880 0.920 0.930 0.930 20,000 0.9300 2.22%
2017-01-27 0 0.900 0.900 0.920 0.900 1.000 230,000 214,700 0.9335 0.900 0.900 0.920 0.900 1.000 230,000 0.9335 -2.17%
2017-01-26 0 0.920 0.920 0.930 0.870 0.930 480,000 440,700 0.9181 0.920 0.920 0.930 0.870 0.930 480,000 0.9181 0.00%
2017-01-25 0 0.920 0.880 0.920 0.910 0.920 80,000 73,100 0.9138 0.920 0.880 0.920 0.910 0.920 80,000 0.9138 -3.16%
2017-01-24 0 0.950 0.820 0.950 0.840 0.960 1,150,000 1,068,800 0.9294 0.950 0.820 0.950 0.840 0.960 1,150,000 0.9294 4.40%
2017-01-23 0 0.910 0.870 0.910 0.870 0.920 60,000 52,700 0.8783 0.910 0.870 0.910 0.870 0.920 60,000 0.8783 3.41%
2017-01-20 0 0.880 0.840 0.880 0.680 0.900 650,000 521,100 0.8017 0.880 0.840 0.880 0.680 0.900 650,000 0.8017 0.00%
2017-01-19 0 0.880 0.800 0.860 0.880 0.900 310,000 275,100 0.8874 0.880 0.800 0.860 0.880 0.900 310,000 0.8874 -2.22%
2017-01-18 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - 0.00%
2017-01-17 0 0.900 0.870 0.900 0.890 0.900 50,000 44,700 0.8940 0.900 0.870 0.900 0.890 0.900 50,000 0.8940 -1.10%
2017-01-16 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - -2.15%
2017-01-13 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - -1.06%
2017-01-12 0 0.940 0.910 0.940 0.950 0.970 100,000 96,000 0.9600 0.940 0.910 0.940 0.950 0.970 100,000 0.9600 1.08%
2017-01-11 0 0.930 0.920 0.940 0.910 0.940 520,000 479,100 0.9213 0.930 0.920 0.940 0.910 0.940 520,000 0.9213 0.00%
2017-01-10 0 0.930 0.920 0.940 0.910 0.950 1,270,000 1,168,900 0.9204 0.930 0.920 0.940 0.910 0.950 1,270,000 0.9204 -7.00%
2017-01-09 0 1.000 0.960 1.000 0.950 1.000 360,000 355,100 0.9864 1.000 0.960 1.000 0.950 1.000 360,000 0.9864 1.01%
2017-01-06 0 0.990 0.960 0.990 0.960 0.990 40,000 38,900 0.9725 0.990 0.960 0.990 0.960 0.990 40,000 0.9725 0.00%
2017-01-05 0 0.990 0.960 0.990 0.950 0.990 760,000 733,200 0.9647 0.990 0.960 0.990 0.950 0.990 760,000 0.9647 -1.00%
2017-01-04 0 1.000 0.960 1.000 0.960 1.000 2,270,000 2,265,800 0.9981 1.000 0.960 1.000 0.960 1.000 2,270,000 0.9981 2.04%
2017-01-03 0 0.980 0.940 0.980 0.910 0.990 30,000 28,100 0.9367 0.980 0.940 0.980 0.910 0.990 30,000 0.9367 -2.00%
2016-12-30 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2016-12-29 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -0.99%
2016-12-28 0 1.010 0.980 1.010 0.980 1.010 280,000 277,300 0.9904 1.010 0.980 1.010 0.980 1.010 280,000 0.9904 4.12%
2016-12-23 0 0.970 0.970 1.050 0.970 1.050 440,000 449,000 1.0205 0.970 0.970 1.050 0.970 1.050 440,000 1.0205 -1.02%
2016-12-22 0 0.980 0.750 0.980 0.980 1.010 500,000 492,700 0.9854 0.980 0.750 0.980 0.980 1.010 500,000 0.9854 -2.00%
2016-12-21 0 1.000 0.990 1.010 1.000 1.060 340,000 348,400 1.0247 1.000 0.990 1.010 1.000 1.060 340,000 1.0247 0.00%
2016-12-20 0 1.000 1.000 1.020 0.990 1.010 740,000 741,000 1.0014 1.000 1.000 1.020 0.990 1.010 740,000 1.0014 1.01%
2016-12-19 0 0.990 0.980 0.990 0.980 0.990 40,000 39,400 0.9850 0.990 0.980 0.990 0.980 0.990 40,000 0.9850 -1.98%
2016-12-16 0 1.010 0.990 1.010 1.010 1.010 30,000 30,300 1.0100 1.010 0.990 1.010 1.010 1.010 30,000 1.0100 2.02%
2016-12-15 0 0.990 0.990 1.000 0.990 1.010 150,000 149,300 0.9953 0.990 0.990 1.000 0.990 1.010 150,000 0.9953 -4.81%
2016-12-14 0 1.040 1.010 1.050 1.000 1.050 1,650,000 1,680,600 1.0185 1.040 1.010 1.050 1.000 1.050 1,650,000 1.0185 -0.95%
2016-12-13 0 1.050 1.000 1.050 0.980 1.050 990,000 1,008,600 1.0188 1.050 1.000 1.050 0.980 1.050 990,000 1.0188 3.96%
2016-12-12 0 1.010 0.900 1.010 0.980 1.020 990,000 997,700 1.0078 1.010 0.900 1.010 0.980 1.020 990,000 1.0078 0.00%
2016-12-09 0 1.010 1.010 1.030 1.000 1.060 980,000 999,800 1.0202 1.010 1.010 1.030 1.000 1.060 980,000 1.0202 -5.61%
2016-12-08 0 1.070 1.040 1.080 1.040 1.080 780,000 825,300 1.0581 1.070 1.040 1.080 1.040 1.080 780,000 1.0581 0.94%
2016-12-07 0 1.060 1.050 1.060 1.010 1.060 1,490,000 1,538,700 1.0327 1.060 1.050 1.060 1.010 1.060 1,490,000 1.0327 0.95%
2016-12-06 0 1.050 1.010 1.050 1.010 1.210 2,060,000 2,103,000 1.0209 1.050 1.010 1.050 1.010 1.210 2,060,000 1.0209 2.94%
2016-12-05 0 1.020 0.990 1.020 0.980 1.040 840,000 853,700 1.0163 1.020 0.990 1.020 0.980 1.040 840,000 1.0163 -1.92%
2016-12-02 0 1.040 1.030 1.040 1.020 1.050 2,260,000 2,346,800 1.0384 1.040 1.030 1.040 1.020 1.050 2,260,000 1.0384 1.96%
2016-12-01 0 1.020 1.020 1.030 1.010 1.070 1,190,000 1,237,700 1.0401 1.020 1.020 1.030 1.010 1.070 1,190,000 1.0401 -1.92%
2016-11-30 0 1.040 1.030 1.040 1.010 1.050 650,000 671,400 1.0329 1.040 1.030 1.040 1.010 1.050 650,000 1.0329 0.00%
2016-11-29 0 1.040 1.040 1.060 1.010 1.090 4,460,000 4,659,100 1.0446 1.040 1.040 1.060 1.010 1.090 4,460,000 1.0446 -1.89%
2016-11-28 0 1.060 1.080 1.090 1.030 1.160 1,800,000 1,985,900 1.1033 1.060 1.080 1.090 1.030 1.160 1,800,000 1.1033 -5.36%
2016-11-25 0 1.120 1.110 1.120 1.110 1.130 2,460,000 2,752,700 1.1190 1.120 1.110 1.120 1.110 1.130 2,460,000 1.1190 -4.27%
2016-11-24 0 1.170 1.100 1.180 1.080 1.170 1,440,000 1,625,700 1.1290 1.170 1.100 1.180 1.080 1.170 1,440,000 1.1290 3.54%
2016-11-23 0 1.130 1.120 1.130 1.100 1.130 480,000 534,800 1.1142 1.130 1.120 1.130 1.100 1.130 480,000 1.1142 1.80%
2016-11-22 0 1.110 1.110 1.130 1.110 1.150 460,000 513,600 1.1165 1.110 1.110 1.130 1.110 1.150 460,000 1.1165 -2.63%
2016-11-21 0 1.140 1.110 1.140 1.110 1.150 640,000 727,800 1.1372 1.140 1.110 1.140 1.110 1.150 640,000 1.1372 0.00%
2016-11-18 0 1.140 1.140 1.150 1.140 1.160 450,000 517,700 1.1504 1.140 1.140 1.150 1.140 1.160 450,000 1.1504 0.00%
2016-11-17 0 1.140 1.140 1.150 1.140 1.180 390,000 455,800 1.1687 1.140 1.140 1.150 1.140 1.180 390,000 1.1687 -0.87%
2016-11-16 0 1.150 1.130 1.170 1.150 1.180 580,000 674,500 1.1629 1.150 1.130 1.170 1.150 1.180 580,000 1.1629 -2.54%
2016-11-15 0 1.180 1.180 1.190 1.150 1.190 220,000 258,000 1.1727 1.180 1.180 1.190 1.150 1.190 220,000 1.1727 -1.67%
2016-11-14 0 1.200 1.170 1.200 1.090 1.210 1,530,000 1,808,300 1.1819 1.200 1.170 1.200 1.090 1.210 1,530,000 1.1819 5.26%
2016-11-11 0 1.140 1.140 1.160 1.140 1.160 70,000 80,800 1.1543 1.140 1.140 1.160 1.140 1.160 70,000 1.1543 -2.56%
2016-11-10 0 1.170 1.140 1.180 1.120 1.180 290,000 336,400 1.1600 1.170 1.140 1.180 1.120 1.180 290,000 1.1600 1.74%
2016-11-09 0 1.150 1.100 1.150 1.100 1.170 700,000 788,400 1.1263 1.150 1.100 1.150 1.100 1.170 700,000 1.1263 -3.36%
2016-11-08 0 1.190 1.180 1.200 1.180 1.270 730,000 875,200 1.1989 1.190 1.180 1.200 1.180 1.270 730,000 1.1989 -0.83%
2016-11-07 0 1.200 1.200 1.250 1.190 1.300 1,500,000 1,825,000 1.2167 1.200 1.200 1.250 1.190 1.300 1,500,000 1.2167 -3.23%
2016-11-04 0 1.240 1.180 1.280 1.180 1.260 1,440,000 1,748,900 1.2145 1.240 1.180 1.280 1.180 1.260 1,440,000 1.2145 -0.80%
2016-11-03 0 1.250 1.230 1.250 1.240 1.270 1,140,000 1,426,800 1.2516 1.250 1.230 1.250 1.240 1.270 1,140,000 1.2516 -1.57%
2016-11-02 0 1.270 1.240 1.280 1.230 1.290 1,520,070 1,909,593 1.2563 1.270 1.240 1.280 1.230 1.290 1,520,070 1.2563 1.60%
2016-11-01 0 1.250 1.230 1.260 1.240 1.300 1,660,000 2,103,400 1.2671 1.250 1.230 1.260 1.240 1.300 1,660,000 1.2671 -1.57%
2016-10-31 0 1.270 1.240 1.280 1.240 1.290 1,560,000 1,973,100 1.2648 1.270 1.240 1.280 1.240 1.290 1,560,000 1.2648 -0.78%
2016-10-28 0 1.280 1.260 1.290 1.270 1.320 1,630,000 2,087,800 1.2809 1.280 1.260 1.290 1.270 1.320 1,630,000 1.2809 -0.78%
2016-10-27 0 1.290 1.280 1.300 1.280 1.310 1,550,000 1,999,700 1.2901 1.290 1.280 1.300 1.280 1.310 1,550,000 1.2901 -0.77%
2016-10-26 0 1.300 1.280 1.300 1.280 1.330 1,540,000 2,004,400 1.3016 1.300 1.280 1.300 1.280 1.330 1,540,000 1.3016 -3.70%
2016-10-25 0 1.350 1.320 1.350 1.200 1.350 4,070,000 5,145,300 1.2642 1.350 1.320 1.350 1.200 1.350 4,070,000 1.2642 9.76%
2016-10-24 0 1.230 1.210 1.230 1.210 1.280 1,630,000 2,005,400 1.2303 1.230 1.210 1.230 1.210 1.280 1,630,000 1.2303 -0.81%
2016-10-20 0 1.240 1.000 1.250 1.220 1.250 870,000 1,073,300 1.2337 1.240 1.000 1.250 1.220 1.250 870,000 1.2337 -1.59%
2016-10-19 0 1.260 1.210 1.270 1.220 1.260 360,000 452,100 1.2558 1.260 1.210 1.270 1.220 1.260 360,000 1.2558 3.28%
2016-10-18 0 1.220 1.200 1.230 1.200 1.240 630,000 774,100 1.2287 1.220 1.200 1.230 1.200 1.240 630,000 1.2287 0.00%
2016-10-17 0 1.220 1.190 1.220 1.170 1.300 2,160,000 2,633,000 1.2190 1.220 1.190 1.220 1.170 1.300 2,160,000 1.2190 -2.40%
2016-10-14 0 1.250 1.170 1.300 1.240 1.310 1,280,000 1,637,500 1.2793 1.250 1.170 1.300 1.240 1.310 1,280,000 1.2793 -4.58%
2016-10-13 0 1.310 1.290 1.320 1.300 1.330 480,000 629,100 1.3106 1.310 1.290 1.320 1.300 1.330 480,000 1.3106 0.00%
2016-10-12 0 1.310 1.300 1.320 1.300 1.330 470,000 617,400 1.3136 1.310 1.300 1.320 1.300 1.330 470,000 1.3136 -2.96%
2016-10-11 0 1.350 1.310 1.350 1.300 1.380 940,000 1,262,500 1.3431 1.350 1.310 1.350 1.300 1.380 940,000 1.3431 2.27%
2016-10-07 0 1.320 1.300 1.320 1.300 1.390 1,060,000 1,412,200 1.3323 1.320 1.300 1.320 1.300 1.390 1,060,000 1.3323 -2.94%
2016-10-06 0 1.360 1.320 1.360 1.310 1.390 2,790,000 3,790,700 1.3587 1.360 1.320 1.360 1.310 1.390 2,790,000 1.3587 -2.16%
2016-10-05 0 1.390 1.350 1.390 1.300 1.410 2,680,000 3,671,400 1.3699 1.390 1.350 1.390 1.300 1.410 2,680,000 1.3699 7.75%
2016-10-04 0 1.290 1.290 1.330 1.290 1.310 330,000 429,200 1.3006 1.290 1.290 1.330 1.290 1.310 330,000 1.3006 -2.27%
2016-10-03 0 1.320 1.300 1.320 1.310 1.340 370,000 489,300 1.3224 1.320 1.300 1.320 1.310 1.340 370,000 1.3224 0.76%
2016-09-30 0 1.310 1.290 1.310 1.300 1.360 3,010,000 3,863,600 1.2836 1.310 1.290 1.310 1.300 1.360 3,010,000 1.2836 -1.50%
2016-09-29 0 1.330 1.300 1.350 1.300 1.350 2,730,000 3,615,200 1.3242 1.330 1.300 1.350 1.300 1.350 2,730,000 1.3242 -2.21%
2016-09-28 0 1.360 1.310 1.360 1.310 1.360 3,780,000 5,060,900 1.3389 1.360 1.310 1.360 1.310 1.360 3,780,000 1.3389 4.62%
2016-09-27 0 1.300 1.230 1.310 1.300 1.340 400,000 523,300 1.3083 1.300 1.230 1.310 1.300 1.340 400,000 1.3083 -0.76%
2016-09-26 0 1.310 1.290 1.310 1.300 1.320 260,000 341,100 1.3119 1.310 1.290 1.310 1.300 1.320 260,000 1.3119 -2.96%
2016-09-23 0 1.350 1.320 1.350 1.330 1.350 1,280,000 1,711,100 1.3368 1.350 1.320 1.350 1.330 1.350 1,280,000 1.3368 -1.46%
2016-09-22 0 1.370 1.340 1.370 1.330 1.400 1,190,000 1,623,500 1.3643 1.370 1.340 1.370 1.330 1.400 1,190,000 1.3643 0.74%
2016-09-21 0 1.360 1.340 1.360 1.340 1.360 440,000 594,700 1.3516 1.360 1.340 1.360 1.340 1.360 440,000 1.3516 0.00%
2016-09-20 0 1.360 1.350 1.360 1.360 1.370 800,000 1,091,000 1.3638 1.360 1.350 1.360 1.360 1.370 800,000 1.3638 0.00%
2016-09-19 0 1.360 1.350 1.370 1.340 1.380 550,000 747,600 1.3593 1.360 1.350 1.370 1.340 1.380 550,000 1.3593 -1.45%
2016-09-15 0 1.380 1.340 1.380 1.330 1.380 1,440,000 1,952,500 1.3559 1.380 1.340 1.380 1.330 1.380 1,440,000 1.3559 3.76%
2016-09-14 0 1.330 1.310 1.340 1.310 1.350 400,000 533,400 1.3335 1.330 1.310 1.340 1.310 1.350 400,000 1.3335 -3.62%
2016-09-13 0 1.380 1.350 1.380 1.340 1.380 1,400,000 1,904,600 1.3604 1.380 1.350 1.380 1.340 1.380 1,400,000 1.3604 0.73%
2016-09-12 0 1.370 1.350 1.370 1.310 1.380 1,510,000 2,047,200 1.3558 1.370 1.350 1.370 1.310 1.380 1,510,000 1.3558 -0.72%
2016-09-09 0 1.380 1.350 1.380 1.300 1.380 1,450,000 1,923,100 1.3263 1.380 1.350 1.380 1.300 1.380 1,450,000 1.3263 2.22%
2016-09-08 0 1.350 1.330 1.350 1.330 1.370 370,000 498,400 1.3470 1.350 1.330 1.350 1.330 1.370 370,000 1.3470 -1.46%
2016-09-07 0 1.370 1.370 1.380 1.350 1.410 460,000 636,000 1.3826 1.370 1.370 1.380 1.350 1.410 460,000 1.3826 -1.44%
2016-09-06 0 1.390 1.360 1.390 1.380 1.400 620,000 860,600 1.3881 1.390 1.360 1.390 1.380 1.400 620,000 1.3881 1.46%
2016-09-05 0 1.370 1.360 1.380 1.340 1.400 1,370,000 1,870,400 1.3653 1.370 1.360 1.380 1.340 1.400 1,370,000 1.3653 -1.44%
2016-09-02 0 1.390 1.380 1.390 1.370 1.430 1,110,000 1,550,000 1.3964 1.390 1.380 1.390 1.370 1.430 1,110,000 1.3964 -0.71%
2016-09-01 0 1.400 1.360 1.400 1.310 1.400 2,690,000 3,652,300 1.3577 1.400 1.360 1.400 1.310 1.400 2,690,000 1.3577 7.69%
2016-08-31 0 1.300 1.290 1.330 1.300 1.330 580,000 762,300 1.3143 1.300 1.290 1.330 1.300 1.330 580,000 1.3143 0.00%
2016-08-30 0 1.300 1.270 1.330 1.290 1.320 680,000 887,500 1.3051 1.300 1.270 1.330 1.290 1.320 680,000 1.3051 0.78%
2016-08-29 0 1.290 1.250 1.300 1.240 1.300 550,000 696,100 1.2656 1.290 1.250 1.300 1.240 1.300 550,000 1.2656 1.57%
2016-08-26 0 1.270 1.260 1.270 1.270 1.330 910,000 1,168,100 1.2836 1.270 1.260 1.270 1.270 1.330 910,000 1.2836 3.25%
2016-08-25 0 1.230 1.230 1.250 1.220 1.260 900,000 1,114,600 1.2384 1.230 1.230 1.250 1.220 1.260 900,000 1.2384 -3.91%
2016-08-24 0 1.280 1.300 1.310 1.280 1.330 1,000,000 1,296,200 1.2962 1.280 1.300 1.310 1.280 1.330 1,000,000 1.2962 -2.29%
2016-08-23 0 1.310 1.300 1.310 1.300 1.330 250,000 327,100 1.3084 1.310 1.300 1.310 1.300 1.330 250,000 1.3084 0.00%
2016-08-22 0 1.310 1.300 1.330 1.300 1.350 1,640,000 2,165,500 1.3204 1.310 1.300 1.330 1.300 1.350 1,640,000 1.3204 -0.76%
2016-08-19 0 1.320 1.320 1.330 1.320 1.340 1,420,000 1,890,700 1.3315 1.320 1.320 1.330 1.320 1.340 1,420,000 1.3315 -0.75%
2016-08-18 0 1.330 1.320 1.340 1.320 1.360 2,400,000 3,231,900 1.3466 1.330 1.320 1.340 1.320 1.360 2,400,000 1.3466 0.00%
2016-08-17 0 1.330 1.330 1.350 1.320 1.390 590,000 797,100 1.3510 1.330 1.330 1.350 1.320 1.390 590,000 1.3510 -1.48%
2016-08-16 0 1.350 1.330 1.370 1.300 1.380 1,650,100 2,186,926 1.3253 1.350 1.330 1.370 1.300 1.380 1,650,100 1.3253 -4.26%
2016-08-15 0 1.410 1.390 1.410 1.380 1.410 1,210,000 1,688,900 1.3958 1.410 1.390 1.410 1.380 1.410 1,210,000 1.3958 1.44%
2016-08-12 0 1.390 1.370 1.390 1.340 1.400 2,790,000 3,843,000 1.3774 1.390 1.370 1.390 1.340 1.400 2,790,000 1.3774 4.51%
2016-08-11 0 1.330 1.330 1.340 1.320 1.370 1,320,000 1,752,600 1.3277 1.330 1.330 1.340 1.320 1.370 1,320,000 1.3277 0.76%
2016-08-10 0 1.320 1.300 1.320 1.300 1.340 1,150,000 1,515,700 1.3180 1.320 1.300 1.320 1.300 1.340 1,150,000 1.3180 0.76%
2016-08-09 0 1.310 1.300 1.350 1.300 1.350 1,550,000 2,057,700 1.3275 1.310 1.300 1.350 1.300 1.350 1,550,000 1.3275 -1.50%
2016-08-08 0 1.330 1.320 1.330 1.320 1.350 1,580,000 2,097,900 1.3278 1.330 1.320 1.330 1.320 1.350 1,580,000 1.3278 0.76%
2016-08-05 0 1.320 1.320 1.330 1.320 1.360 2,470,000 3,284,300 1.3297 1.320 1.320 1.330 1.320 1.360 2,470,000 1.3297 0.00%
2016-08-04 0 1.320 1.320 1.330 1.310 1.350 1,410,000 1,863,100 1.3213 1.320 1.320 1.330 1.310 1.350 1,410,000 1.3213 0.00%
2016-08-03 0 1.320 1.310 1.330 1.310 1.350 3,960,000 5,238,000 1.3227 1.320 1.310 1.330 1.310 1.350 3,960,000 1.3227 1.54%
2016-08-01 0 1.300 1.300 1.310 1.290 1.320 3,000,000 3,923,300 1.3078 1.300 1.300 1.310 1.290 1.320 3,000,000 1.3078 0.00%
2016-07-29 0 1.300 1.290 1.300 1.270 1.300 3,070,000 3,953,400 1.2878 1.300 1.290 1.300 1.270 1.300 3,070,000 1.2878 3.17%
2016-07-28 0 1.260 1.260 1.280 1.210 1.300 1,610,000 2,002,500 1.2438 1.260 1.260 1.280 1.210 1.300 1,610,000 1.2438 3.28%
2016-07-27 0 1.220 1.210 1.230 1.200 1.220 840,000 1,016,800 1.2105 1.220 1.210 1.230 1.200 1.220 840,000 1.2105 0.83%
2016-07-26 0 1.210 1.200 1.210 1.190 1.220 790,000 954,500 1.2082 1.210 1.200 1.210 1.190 1.220 790,000 1.2082 0.83%
2016-07-25 0 1.200 1.200 1.210 1.190 1.210 950,000 1,140,300 1.2003 1.200 1.200 1.210 1.190 1.210 950,000 1.2003 0.00%
2016-07-22 0 1.200 1.210 1.230 1.180 1.230 1,080,000 1,294,900 1.1990 1.200 1.210 1.230 1.180 1.230 1,080,000 1.1990 0.00%
2016-07-21 0 1.200 1.200 1.210 1.170 1.230 1,090,000 1,309,000 1.2009 1.200 1.200 1.210 1.170 1.230 1,090,000 1.2009 1.69%
2016-07-20 0 1.180 1.170 1.190 1.150 1.200 970,000 1,139,000 1.1742 1.180 1.170 1.190 1.150 1.200 970,000 1.1742 0.00%
2016-07-19 0 1.180 1.170 1.180 1.160 1.200 1,160,000 1,371,400 1.1822 1.180 1.170 1.180 1.160 1.200 1,160,000 1.1822 -0.84%
2016-07-18 0 1.190 1.190 1.200 1.180 1.240 2,060,000 2,479,700 1.2037 1.190 1.190 1.200 1.180 1.240 2,060,000 1.2037 0.00%
2016-07-15 0 1.190 1.170 1.190 1.160 1.190 600,000 708,700 1.1812 1.190 1.170 1.190 1.160 1.190 600,000 1.1812 3.48%
2016-07-14 0 1.150 1.150 1.170 1.100 1.260 4,030,000 4,761,600 1.1815 1.150 1.150 1.170 1.100 1.260 4,030,000 1.1815 -5.74%
2016-07-13 0 1.220 1.220 1.230 1.180 1.260 4,780,000 5,909,350 1.2363 1.220 1.220 1.230 1.180 1.260 4,780,000 1.2363 3.39%
2016-07-12 0 1.180 1.180 1.190 1.100 1.190 2,700,000 3,092,800 1.1455 1.180 1.180 1.190 1.100 1.190 2,700,000 1.1455 6.31%
2016-07-11 0 1.110 1.110 1.120 1.050 1.160 5,900,000 6,531,100 1.1070 1.110 1.110 1.120 1.050 1.160 5,900,000 1.1070 5.71%
2016-07-08 0 1.050 1.050 1.060 1.040 1.070 1,150,000 1,208,800 1.0511 1.050 1.050 1.060 1.040 1.070 1,150,000 1.0511 0.00%
2016-07-07 0 1.050 1.040 1.050 1.020 1.060 1,020,000 1,065,000 1.0441 1.050 1.040 1.050 1.020 1.060 1,020,000 1.0441 3.96%
2016-07-06 0 1.010 1.010 1.020 1.010 1.060 2,370,000 2,423,900 1.0227 1.010 1.010 1.020 1.010 1.060 2,370,000 1.0227 -2.88%
2016-07-05 0 1.040 1.030 1.040 1.000 1.070 2,620,000 2,735,000 1.0439 1.040 1.030 1.040 1.000 1.070 2,620,000 1.0439 2.97%
2016-07-04 0 1.010 1.010 1.020 0.960 1.020 4,580,000 4,582,100 1.0005 1.010 1.010 1.020 0.960 1.020 4,580,000 1.0005 6.32%
2016-06-30 0 0.950 0.940 0.960 0.910 0.970 3,560,000 3,360,600 0.9440 0.950 0.940 0.960 0.910 0.970 3,560,000 0.9440 4.40%
2016-06-29 0 0.910 0.910 0.920 0.890 0.920 2,560,000 2,314,900 0.9043 0.910 0.910 0.920 0.890 0.920 2,560,000 0.9043 0.00%
2016-06-28 0 0.910 0.900 0.910 0.870 0.920 1,560,000 1,407,300 0.9021 0.910 0.900 0.910 0.870 0.920 1,560,000 0.9021 3.41%
2016-06-27 0 0.880 0.860 0.880 0.850 0.910 2,090,000 1,824,800 0.8731 0.880 0.860 0.880 0.850 0.910 2,090,000 0.8731 6.02%
2016-06-24 0 0.830 0.830 0.850 0.820 0.990 8,390,000 7,317,900 0.8722 0.830 0.830 0.850 0.820 0.990 8,390,000 0.8722 -16.16%
2016-06-23 0 0.990 0.980 1.000 0.960 1.070 25,180,000 25,275,200 1.0038 0.990 0.980 1.000 0.960 1.070 25,180,000 1.0038 2.06%
2016-06-22 0 0.970 0.960 0.980 0.940 1.020 8,640,000 8,489,500 0.9826 0.970 0.960 0.980 0.940 1.020 8,640,000 0.9826 3.19%
2016-06-21 0 0.940 0.940 0.950 0.790 0.960 6,320,000 5,551,200 0.8784 0.940 0.940 0.950 0.790 0.960 6,320,000 0.8784 20.51%
2016-06-20 0 0.780 0.770 0.780 0.750 0.780 2,020,000 1,545,900 0.7653 0.780 0.770 0.780 0.750 0.780 2,020,000 0.7653 5.41%
2016-06-17 0 0.740 0.730 0.740 0.740 0.880 4,970,000 3,951,800 0.7951 0.740 0.730 0.740 0.740 0.880 4,970,000 0.7951 -8.64%
2016-06-16 0 0.810 0.800 0.810 0.800 0.870 3,090,000 2,553,200 0.8263 0.810 0.800 0.810 0.800 0.870 3,090,000 0.8263 -6.90%
2016-06-15 0 0.870 0.850 0.870 0.840 0.870 1,210,000 1,029,600 0.8509 0.870 0.850 0.870 0.840 0.870 1,210,000 0.8509 0.00%
2016-06-14 0 0.870 0.870 0.880 0.860 0.890 520,000 452,600 0.8704 0.870 0.870 0.880 0.860 0.890 520,000 0.8704 -1.14%
2016-06-13 0 0.880 0.870 0.890 0.870 0.900 570,000 501,100 0.8791 0.880 0.870 0.890 0.870 0.900 570,000 0.8791 -2.22%
2016-06-10 0 0.900 0.890 0.920 0.880 0.950 1,410,000 1,275,700 0.9048 0.900 0.890 0.920 0.880 0.950 1,410,000 0.9048 -3.23%
2016-06-08 0 0.930 0.910 0.930 0.910 0.930 130,000 120,100 0.9238 0.930 0.910 0.930 0.910 0.930 130,000 0.9238 0.00%
2016-06-07 0 0.930 0.930 0.940 0.930 0.990 2,610,000 2,508,000 0.9609 0.930 0.930 0.940 0.930 0.990 2,610,000 0.9609 -4.12%
2016-06-06 0 0.970 0.960 0.970 0.950 1.020 2,500,000 2,463,300 0.9853 0.970 0.960 0.970 0.950 1.020 2,500,000 0.9853 -1.02%
2016-06-03 0 0.980 0.970 0.990 0.930 0.980 470,000 446,600 0.9502 0.980 0.970 0.990 0.930 0.980 470,000 0.9502 4.26%
2016-06-02 0 0.940 0.930 0.950 0.930 0.970 1,250,000 1,181,900 0.9455 0.940 0.930 0.950 0.930 0.970 1,250,000 0.9455 0.00%
2016-06-01 0 0.940 0.930 0.940 0.920 0.970 1,120,000 1,069,100 0.9546 0.940 0.930 0.940 0.920 0.970 1,120,000 0.9546 -1.05%
2016-05-31 0 0.950 0.950 0.960 0.880 0.960 2,740,000 2,561,200 0.9347 0.950 0.950 0.960 0.880 0.960 2,740,000 0.9347 7.95%
2016-05-30 0 0.880 0.880 0.910 0.840 0.930 1,170,000 1,036,800 0.8862 0.880 0.880 0.910 0.840 0.930 1,170,000 0.8862 3.53%
2016-05-27 0 0.850 0.860 0.870 0.830 0.900 15,570,000 13,565,600 0.8713 0.850 0.860 0.870 0.830 0.900 15,570,000 0.8713 2.41%
2016-05-26 0 0.830 0.830 0.850 0.830 0.850 410,000 344,200 0.8395 0.830 0.830 0.850 0.830 0.850 410,000 0.8395 -1.19%
2016-05-25 0 0.840 0.840 0.850 0.840 0.850 540,000 454,800 0.8422 0.840 0.840 0.850 0.840 0.850 540,000 0.8422 0.00%
2016-05-24 0 0.840 0.840 0.850 0.840 0.860 550,000 463,600 0.8429 0.840 0.840 0.850 0.840 0.860 550,000 0.8429 -2.33%
2016-05-23 0 0.860 0.840 0.860 0.830 0.870 2,430,000 2,041,200 0.8400 0.860 0.840 0.860 0.830 0.870 2,430,000 0.8400 2.38%
2016-05-20 0 0.840 0.830 0.840 0.840 0.850 220,000 185,000 0.8409 0.840 0.830 0.840 0.840 0.850 220,000 0.8409 -2.33%
2016-05-19 0 0.860 0.850 0.860 0.860 0.890 740,000 641,600 0.8670 0.860 0.850 0.860 0.860 0.890 740,000 0.8670 -3.37%
2016-05-18 0 0.890 0.880 0.890 0.870 0.910 520,000 459,300 0.8833 0.890 0.880 0.890 0.870 0.910 520,000 0.8833 0.00%
2016-05-17 0 0.890 0.870 0.900 0.840 0.900 1,130,000 968,800 0.8573 0.890 0.870 0.900 0.840 0.900 1,130,000 0.8573 3.49%
2016-05-16 0 0.860 0.850 0.870 0.800 0.860 2,280,000 1,909,000 0.8373 0.860 0.850 0.870 0.800 0.860 2,280,000 0.8373 1.18%
2016-05-13 0 0.850 0.800 0.870 0.750 0.850 220,000 177,400 0.8064 0.850 0.800 0.870 0.750 0.850 220,000 0.8064 6.25%
2016-05-12 0 0.800 0.800 0.820 0.800 0.850 820,000 679,300 0.8284 0.800 0.800 0.820 0.800 0.850 820,000 0.8284 -5.88%
2016-05-11 0 0.850 0.840 0.880 0.840 1.030 1,820,000 1,677,700 0.9218 0.850 0.840 0.880 0.840 1.030 1,820,000 0.9218 -6.59%
2016-05-10 0 0.910 0.910 0.960 0.790 0.950 1,410,000 1,267,200 0.8987 0.910 0.910 0.960 0.790 0.950 1,410,000 0.8987 15.19%
2016-05-09 0 0.790 0.780 0.810 0.780 0.820 430,000 347,700 0.8086 0.790 0.780 0.810 0.780 0.820 430,000 0.8086 0.00%
2016-05-06 0 0.790 0.780 0.810 0.760 0.830 1,170,000 953,000 0.8145 0.790 0.780 0.810 0.760 0.830 1,170,000 0.8145 0.00%
2016-05-05 0 0.790 0.760 0.800 0.750 0.810 470,000 371,700 0.7909 0.790 0.760 0.800 0.750 0.810 470,000 0.7909 5.33%
2016-05-04 0 0.750 0.750 0.780 0.740 0.750 50,000 37,400 0.7480 0.750 0.750 0.780 0.740 0.750 50,000 0.7480 0.00%
2016-05-03 0 0.750 0.740 0.770 0.750 0.770 370,000 282,100 0.7624 0.750 0.740 0.770 0.750 0.770 370,000 0.7624 0.00%
2016-04-29 0 0.750 0.750 0.780 0.750 0.800 580,000 443,300 0.7643 0.750 0.750 0.780 0.750 0.800 580,000 0.7643 -3.85%
2016-04-28 0 0.780 0.780 0.810 0.770 0.800 440,000 346,700 0.7880 0.780 0.780 0.810 0.770 0.800 440,000 0.7880 -3.70%
2016-04-27 0 0.810 0.810 0.820 0.790 0.820 290,000 233,200 0.8041 0.810 0.810 0.820 0.790 0.820 290,000 0.8041 1.25%
2016-04-26 0 0.800 0.790 0.810 0.780 0.830 120,000 96,800 0.8067 0.800 0.790 0.810 0.780 0.830 120,000 0.8067 -1.23%
2016-04-25 0 0.810 0.800 0.830 0.790 0.830 590,000 475,900 0.8066 0.810 0.800 0.830 0.790 0.830 590,000 0.8066 0.00%
2016-04-22 0 0.810 0.800 0.830 0.770 0.840 210,000 171,600 0.8171 0.810 0.800 0.830 0.770 0.840 210,000 0.8171 2.53%
2016-04-21 0 0.790 0.790 0.810 0.720 0.810 710,000 548,000 0.7718 0.790 0.790 0.810 0.720 0.810 710,000 0.7718 -1.25%
2016-04-20 0 0.800 0.780 0.820 0.760 0.830 1,040,000 818,800 0.7873 0.800 0.780 0.820 0.760 0.830 1,040,000 0.7873 0.00%
2016-04-19 0 0.800 0.800 0.820 0.480 0.850 12,850,000 8,205,300 0.6385 0.800 0.800 0.820 0.480 0.850 12,850,000 0.6385 14.29%
2016-04-18 0 0.700 0.680 0.700 0.700 0.780 870,000 644,300 0.7406 0.700 0.680 0.700 0.700 0.780 870,000 0.7406 -10.26%
2016-04-15 0 0.780 0.770 0.780 0.760 0.810 1,310,000 1,025,400 0.7827 0.780 0.770 0.780 0.760 0.810 1,310,000 0.7827 -3.70%
2016-04-14 0 0.810 0.780 0.830 0.800 0.870 2,230,000 1,822,600 0.8173 0.810 0.780 0.830 0.800 0.870 2,230,000 0.8173 -5.81%
2016-04-13 0 0.860 0.850 0.870 0.830 0.870 710,000 601,800 0.8476 0.860 0.850 0.870 0.830 0.870 710,000 0.8476 0.00%
2016-04-12 0 0.860 0.860 0.870 0.800 0.890 2,010,000 1,714,900 0.8532 0.860 0.860 0.870 0.800 0.890 2,010,000 0.8532 -3.37%
2016-04-11 0 0.890 0.880 0.890 0.880 0.950 330,000 306,200 0.9279 0.890 0.880 0.890 0.880 0.950 330,000 0.9279 2.30%
2016-04-08 0 0.870 0.870 0.890 0.860 0.890 830,000 729,300 0.8787 0.870 0.870 0.890 0.860 0.890 830,000 0.8787 -2.25%
2016-04-07 0 0.890 0.880 0.890 0.820 0.910 1,390,000 1,211,000 0.8712 0.890 0.880 0.890 0.820 0.910 1,390,000 0.8712 -2.20%
2016-04-06 0 0.910 0.890 0.920 0.850 0.910 6,210,000 5,403,900 0.8702 0.910 0.890 0.920 0.850 0.910 6,210,000 0.8702 7.06%
2016-04-05 0 0.850 0.830 0.860 0.820 0.940 690,000 611,300 0.8859 0.850 0.830 0.860 0.820 0.940 690,000 0.8859 -10.53%
2016-04-01 0 0.950 0.950 0.960 0.930 0.960 360,000 339,600 0.9433 0.950 0.950 0.960 0.930 0.960 360,000 0.9433 0.00%
2016-03-31 0 0.950 0.940 0.980 0.930 0.980 660,000 631,800 0.9573 0.950 0.940 0.980 0.930 0.980 660,000 0.9573 0.00%
2016-03-30 0 0.950 0.940 0.960 0.950 0.970 550,000 525,000 0.9545 0.950 0.940 0.960 0.950 0.970 550,000 0.9545 -1.04%
2016-03-29 0 0.960 0.950 0.960 0.950 0.970 470,000 450,400 0.9583 0.960 0.950 0.960 0.950 0.970 470,000 0.9583 1.05%
2016-03-24 0 0.950 0.950 0.960 0.950 1.010 1,050,000 1,016,700 0.9683 0.950 0.950 0.960 0.950 1.010 1,050,000 0.9683 -2.06%
2016-03-23 0 0.970 0.970 0.980 0.940 0.990 1,270,000 1,231,900 0.9700 0.970 0.970 0.980 0.940 0.990 1,270,000 0.9700 1.04%
2016-03-22 0 0.960 0.960 0.980 0.960 1.040 1,010,000 990,700 0.9809 0.960 0.960 0.980 0.960 1.040 1,010,000 0.9809 -3.03%
2016-03-21 0 0.990 0.980 0.990 0.950 1.040 880,000 881,300 1.0015 0.990 0.980 0.990 0.950 1.040 880,000 1.0015 2.06%
2016-03-18 0 0.970 0.970 1.000 0.940 1.010 1,520,000 1,473,400 0.9693 0.970 0.970 1.000 0.940 1.010 1,520,000 0.9693 -4.90%
2016-03-17 0 1.020 0.960 1.020 0.980 1.020 240,080 240,184 1.0004 1.020 0.960 1.020 0.980 1.020 240,080 1.0004 4.08%
2016-03-16 0 0.980 0.960 1.000 0.950 1.010 780,000 764,900 0.9806 0.980 0.960 1.000 0.950 1.010 780,000 0.9806 1.03%
2016-03-15 0 0.970 0.950 0.970 0.960 1.020 860,000 837,000 0.9733 0.970 0.950 0.970 0.960 1.020 860,000 0.9733 -2.02%
2016-03-14 0 0.990 0.970 0.990 0.950 1.020 1,840,000 1,803,300 0.9801 0.990 0.970 0.990 0.950 1.020 1,840,000 0.9801 -1.98%
2016-03-11 0 1.010 1.000 1.020 1.000 1.070 2,000,000 2,048,600 1.0243 1.010 1.000 1.020 1.000 1.070 2,000,000 1.0243 -2.88%
2016-03-10 0 1.040 0.970 1.040 0.960 1.040 2,110,000 2,090,100 0.9906 1.040 0.970 1.040 0.960 1.040 2,110,000 0.9906 1.96%
2016-03-09 0 1.020 1.010 1.030 1.000 1.070 2,070,000 2,127,000 1.0275 1.020 1.010 1.030 1.000 1.070 2,070,000 1.0275 -2.86%
2016-03-08 0 1.050 1.050 1.070 1.030 1.150 6,800,000 7,087,200 1.0422 1.050 1.050 1.070 1.030 1.150 6,800,000 1.0422 -10.26%
2016-03-07 0 1.170 1.150 1.170 1.150 1.220 2,260,000 2,646,700 1.1711 1.170 1.150 1.170 1.150 1.220 2,260,000 1.1711 -3.31%
2016-03-04 0 1.210 1.200 1.210 1.180 1.270 3,990,000 4,859,800 1.2180 1.210 1.200 1.210 1.180 1.270 3,990,000 1.2180 1.68%
2016-03-03 0 1.190 1.190 1.200 1.190 1.260 2,950,000 3,586,300 1.2157 1.190 1.190 1.200 1.190 1.260 2,950,000 1.2157 -1.65%
2016-03-02 0 1.210 1.200 1.210 1.160 1.280 1,130,000 1,362,800 1.2060 1.210 1.200 1.210 1.160 1.280 1,130,000 1.2060 4.31%
2016-03-01 0 1.160 1.160 1.180 1.110 1.330 2,920,000 3,509,600 1.2019 1.160 1.160 1.180 1.110 1.330 2,920,000 1.2019 0.87%
2016-02-29 0 1.150 1.150 1.170 1.080 1.170 2,150,000 2,429,600 1.1300 1.150 1.150 1.170 1.080 1.170 2,150,000 1.1300 0.88%
2016-02-26 0 1.140 1.120 1.140 1.090 1.150 530,000 591,000 1.1151 1.140 1.120 1.140 1.090 1.150 530,000 1.1151 0.88%
2016-02-25 0 1.130 1.100 1.130 1.060 1.150 840,000 924,600 1.1007 1.130 1.100 1.130 1.060 1.150 840,000 1.1007 4.63%
2016-02-24 0 1.080 1.050 1.080 1.060 1.180 1,660,000 1,830,400 1.1027 1.080 1.050 1.080 1.060 1.180 1,660,000 1.1027 0.93%
2016-02-23 0 1.070 1.070 1.100 0.990 1.190 2,350,000 2,543,400 1.0823 1.070 1.070 1.100 0.990 1.190 2,350,000 1.0823 4.90%
2016-02-22 0 1.020 1.000 1.040 1.000 1.020 410,000 413,100 1.0076 1.020 1.000 1.040 1.000 1.020 410,000 1.0076 0.99%
2016-02-19 0 1.010 1.010 1.040 1.010 1.020 840,000 855,100 1.0180 1.010 1.010 1.040 1.010 1.020 840,000 1.0180 0.00%
2016-02-18 0 1.010 1.010 1.040 1.010 1.070 960,000 993,300 1.0347 1.010 1.010 1.040 1.010 1.070 960,000 1.0347 -0.98%
2016-02-17 0 1.020 1.020 1.030 1.020 1.060 419,000 434,960 1.0381 1.020 1.020 1.030 1.020 1.060 419,000 1.0381 -2.86%
2016-02-16 0 1.050 1.020 1.050 1.000 1.070 870,000 913,700 1.0502 1.050 1.020 1.050 1.000 1.070 870,000 1.0502 -1.87%
2016-02-15 0 1.070 1.060 1.070 1.030 1.100 490,000 523,300 1.0680 1.070 1.060 1.070 1.030 1.100 490,000 1.0680 1.90%
2016-02-12 0 1.050 1.040 1.060 1.000 1.090 330,000 349,800 1.0600 1.050 1.040 1.060 1.000 1.090 330,000 1.0600 -0.94%
2016-02-11 0 1.060 1.060 1.090 1.030 1.100 530,000 570,500 1.0764 1.060 1.060 1.090 1.030 1.100 530,000 1.0764 -6.19%
2016-02-05 0 1.130 1.110 1.130 1.070 1.180 3,250,000 3,635,000 1.1185 1.130 1.110 1.130 1.070 1.180 3,250,000 1.1185 4.63%
2016-02-04 0 1.080 1.050 1.100 1.020 1.110 1,280,000 1,367,800 1.0686 1.080 1.050 1.100 1.020 1.110 1,280,000 1.0686 3.85%
2016-02-03 0 1.040 1.020 1.040 1.000 1.050 400,000 410,800 1.0270 1.040 1.020 1.040 1.000 1.050 400,000 1.0270 5.05%
2016-02-02 0 0.990 0.980 1.000 0.970 1.010 2,553,000 2,546,070 0.9973 0.990 0.980 1.000 0.970 1.010 2,553,000 0.9973 -1.98%
2016-02-01 0 1.010 1.000 1.010 0.960 1.030 990,000 995,600 1.0057 1.010 1.000 1.010 0.960 1.030 990,000 1.0057 5.21%
2016-01-29 0 0.960 0.960 0.980 0.960 1.010 1,390,000 1,363,800 0.9812 0.960 0.960 0.980 0.960 1.010 1,390,000 0.9812 -4.95%
2016-01-28 0 1.010 1.000 1.020 1.000 1.070 1,960,000 1,995,700 1.0182 1.010 1.000 1.020 1.000 1.070 1,960,000 1.0182 -1.94%
2016-01-27 0 1.030 1.010 1.030 1.000 1.070 1,650,000 1,704,700 1.0332 1.030 1.010 1.030 1.000 1.070 1,650,000 1.0332 1.98%
2016-01-26 0 1.010 1.000 1.010 1.000 1.060 1,780,000 1,834,700 1.0307 1.010 1.000 1.010 1.000 1.060 1,780,000 1.0307 -6.48%
2016-01-25 0 1.080 1.070 1.080 1.060 1.200 10,470,000 11,353,200 1.0844 1.080 1.070 1.080 1.060 1.200 10,470,000 1.0844 -6.09%
2016-01-22 0 1.150 1.150 1.160 0.970 1.300 28,150,000 32,761,600 1.1638 1.150 1.150 1.160 0.970 1.300 28,150,000 1.1638 13.86%
2016-01-21 0 1.010 1.000 1.020 0.820 2.600 44,220,000 52,906,100 1.1964 1.010 1.000 1.020 0.820 2.600 44,220,000 1.1964 -60.70%
2016-01-20 0 2.570 2.480 2.570 2.400 2.570 9,040,000 22,386,900 2.4764 2.570 2.480 2.570 2.400 2.570 9,040,000 2.4764 4.47%
2016-01-19 0 2.460 2.390 2.460 2.350 2.480 5,430,000 13,080,000 2.4088 2.460 2.390 2.460 2.350 2.480 5,430,000 2.4088 -0.40%
2016-01-18 0 2.470 2.440 2.470 2.420 2.580 10,500,000 26,026,700 2.4787 2.470 2.440 2.470 2.420 2.580 10,500,000 2.4787 -0.40%
2016-01-15 0 2.480 2.450 2.480 2.440 2.500 5,340,000 13,191,600 2.4703 2.480 2.450 2.480 2.440 2.500 5,340,000 2.4703 0.00%
2016-01-14 0 2.480 2.450 2.480 2.400 2.490 10,410,000 25,604,500 2.4596 2.480 2.450 2.480 2.400 2.490 10,410,000 2.4596 -0.80%
2016-01-13 0 2.500 2.480 2.500 2.480 2.550 11,930,000 29,920,100 2.5080 2.500 2.480 2.500 2.480 2.550 11,930,000 2.5080 0.40%
2016-01-12 0 2.490 2.430 2.490 2.380 2.530 32,600,000 79,226,700 2.4303 2.490 2.430 2.490 2.380 2.530 32,600,000 2.4303 1.63%
2016-01-11 0 2.450 2.400 2.440 2.290 2.500 15,450,000 37,367,300 2.4186 2.450 2.400 2.440 2.290 2.500 15,450,000 2.4186 -2.00%
2016-01-08 0 2.500 2.380 2.500 1.960 2.520 21,300,000 45,655,600 2.1435 2.500 2.380 2.500 1.960 2.520 21,300,000 2.1435 27.55%
2016-01-07 0 1.960 1.930 1.940 1.850 2.030 10,580,000 20,492,700 1.9369 1.960 1.930 1.940 1.850 2.030 10,580,000 1.9369 0.51%
2016-01-06 0 1.950 1.950 1.970 1.830 1.990 20,040,000 38,786,400 1.9354 1.950 1.950 1.970 1.830 1.990 20,040,000 1.9354 7.14%
2016-01-05 0 1.820 1.790 1.820 1.770 1.840 22,770,000 41,058,200 1.8032 1.820 1.790 1.820 1.770 1.840 22,770,000 1.8032 0.00%
2016-01-04 0 1.820 1.800 1.820 1.800 1.850 21,760,000 39,498,400 1.8152 1.820 1.800 1.820 1.800 1.850 21,760,000 1.8152 1.11%
2015-12-31 0 1.800 1.770 1.800 1.700 1.800 12,860,000 22,512,500 1.7506 1.800 1.770 1.800 1.700 1.800 12,860,000 1.7506 1.12%
2015-12-30 0 1.780 1.760 1.780 1.760 1.780 19,510,000 34,537,300 1.7702 1.780 1.760 1.780 1.760 1.780 19,510,000 1.7702 1.71%
2015-12-29 0 1.750 1.710 1.750 1.710 1.750 19,840,000 34,376,200 1.7327 1.750 1.710 1.750 1.710 1.750 19,840,000 1.7327 1.16%
2015-12-28 0 1.730 1.680 1.730 1.650 1.730 19,840,000 33,538,600 1.6905 1.730 1.680 1.730 1.650 1.730 19,840,000 1.6905 1.17%
2015-12-24 0 1.710 1.670 1.710 1.680 1.710 3,940,000 6,662,000 1.6909 1.710 1.670 1.710 1.680 1.710 3,940,000 1.6909 0.00%
2015-12-23 0 1.710 1.680 1.710 1.680 1.710 6,270,000 10,622,700 1.6942 1.710 1.680 1.710 1.680 1.710 6,270,000 1.6942 0.00%
2015-12-22 0 1.710 1.680 1.710 1.670 1.720 5,250,000 8,904,300 1.6961 1.710 1.680 1.710 1.670 1.720 5,250,000 1.6961 -1.16%
2015-12-21 0 1.730 1.700 1.730 1.700 1.740 5,890,000 10,165,700 1.7259 1.730 1.700 1.730 1.700 1.740 5,890,000 1.7259 -0.57%
2015-12-18 0 1.740 1.710 1.740 1.700 1.740 5,010,000 8,653,900 1.7273 1.740 1.710 1.740 1.700 1.740 5,010,000 1.7273 0.58%
2015-12-17 0 1.730 1.720 1.730 1.700 1.760 6,330,000 10,946,700 1.7293 1.730 1.720 1.730 1.700 1.760 6,330,000 1.7293 0.58%
2015-12-16 0 1.720 1.700 1.720 1.690 1.730 6,460,000 11,048,000 1.7102 1.720 1.700 1.720 1.690 1.730 6,460,000 1.7102 1.18%
2015-12-15 0 1.700 1.670 1.700 1.670 1.710 7,310,000 12,383,600 1.6941 1.700 1.670 1.700 1.670 1.710 7,310,000 1.6941 0.00%
2015-12-14 0 1.700 1.690 1.700 1.670 1.710 5,610,000 9,461,600 1.6866 1.700 1.690 1.700 1.670 1.710 5,610,000 1.6866 -1.73%
2015-12-11 0 1.730 1.680 1.730 1.630 1.730 7,890,000 13,033,400 1.6519 1.730 1.680 1.730 1.630 1.730 7,890,000 1.6519 4.22%
2015-12-10 0 1.660 1.640 1.660 1.600 1.660 6,550,000 10,681,800 1.6308 1.660 1.640 1.660 1.600 1.660 6,550,000 1.6308 2.47%
2015-12-09 0 1.620 1.590 1.620 1.580 1.630 6,780,000 10,940,400 1.6136 1.620 1.590 1.620 1.580 1.630 6,780,000 1.6136 -0.61%
2015-12-08 0 1.630 1.610 1.630 1.520 1.640 6,480,000 10,321,000 1.5927 1.630 1.610 1.630 1.520 1.640 6,480,000 1.5927 0.62%
2015-12-07 0 1.620 1.600 1.620 1.600 1.660 4,320,000 7,088,200 1.6408 1.620 1.600 1.620 1.600 1.660 4,320,000 1.6408 -1.22%
2015-12-04 0 1.640 1.620 1.640 1.600 1.650 5,070,000 8,241,300 1.6255 1.640 1.620 1.640 1.600 1.650 5,070,000 1.6255 0.00%
2015-12-03 0 1.640 1.630 1.650 1.640 1.700 4,710,000 7,929,700 1.6836 1.640 1.630 1.650 1.640 1.700 4,710,000 1.6836 -3.53%
2015-12-02 0 1.700 1.660 1.700 1.650 1.700 4,350,000 7,274,300 1.6723 1.700 1.660 1.700 1.650 1.700 4,350,000 1.6723 1.80%
2015-12-01 0 1.670 1.640 1.670 1.650 1.680 5,380,000 8,948,100 1.6632 1.670 1.640 1.670 1.650 1.680 5,380,000 1.6632 -0.60%
2015-11-30 0 1.680 1.670 1.680 1.670 1.710 3,660,000 6,183,300 1.6894 1.680 1.670 1.680 1.670 1.710 3,660,000 1.6894 -1.18%
2015-11-27 0 1.700 1.680 1.700 1.650 1.700 7,080,000 11,880,500 1.6780 1.700 1.680 1.700 1.650 1.700 7,080,000 1.6780 1.19%
2015-11-26 0 1.680 1.660 1.680 1.640 1.690 5,630,000 9,430,600 1.6751 1.680 1.660 1.680 1.640 1.690 5,630,000 1.6751 0.00%
2015-11-25 0 1.680 1.650 1.680 1.650 1.680 7,280,000 12,125,700 1.6656 1.680 1.650 1.680 1.650 1.680 7,280,000 1.6656 2.44%
2015-11-24 0 1.640 1.620 1.640 1.590 1.640 7,250,000 11,703,800 1.6143 1.640 1.620 1.640 1.590 1.640 7,250,000 1.6143 3.14%
2015-11-23 0 1.590 1.570 1.590 1.490 1.590 13,630,000 21,437,200 1.5728 1.590 1.570 1.590 1.490 1.590 13,630,000 1.5728 5.30%
2015-11-20 0 1.510 1.460 1.510 1.440 1.510 880,000 1,307,000 1.4852 1.510 1.460 1.510 1.440 1.510 880,000 1.4852 3.42%
2015-11-19 0 1.460 1.450 1.470 1.460 1.490 860,000 1,257,600 1.4623 1.460 1.450 1.470 1.460 1.490 860,000 1.4623 -1.35%
2015-11-18 0 1.480 1.470 1.480 1.470 1.490 450,000 668,400 1.4853 1.480 1.470 1.480 1.470 1.490 450,000 1.4853 -0.67%
2015-11-17 0 1.490 1.460 1.480 1.460 1.500 1,330,000 1,957,100 1.4715 1.490 1.460 1.480 1.460 1.500 1,330,000 1.4715 1.36%
2015-11-16 0 1.470 1.450 1.480 1.450 1.510 1,090,000 1,606,600 1.4739 1.470 1.450 1.480 1.450 1.510 1,090,000 1.4739 0.00%
2015-11-13 0 1.470 1.460 1.470 1.430 1.500 2,720,000 3,993,700 1.4683 1.470 1.460 1.470 1.430 1.500 2,720,000 1.4683 0.68%
2015-11-12 0 1.460 1.450 1.460 1.460 1.500 980,000 1,437,900 1.4672 1.460 1.450 1.460 1.460 1.500 980,000 1.4672 0.00%
2015-11-11 0 1.460 1.450 1.460 1.440 1.480 1,950,000 2,839,600 1.4562 1.460 1.450 1.460 1.440 1.480 1,950,000 1.4562 2.10%
2015-11-10 0 1.430 1.420 1.460 1.380 1.460 7,090,000 10,035,300 1.4154 1.430 1.420 1.460 1.380 1.460 7,090,000 1.4154 1.42%
2015-11-09 0 1.410 1.410 1.420 1.400 1.540 7,010,000 10,235,500 1.4601 1.410 1.410 1.420 1.400 1.540 7,010,000 1.4601 -7.24%
2015-11-06 0 1.520 1.470 1.500 1.440 1.550 7,790,000 11,603,300 1.4895 1.520 1.470 1.500 1.440 1.550 7,790,000 1.4895 2.01%
2015-11-05 0 1.490 1.450 1.490 1.360 1.500 7,860,000 11,272,500 1.4342 1.490 1.450 1.490 1.360 1.500 7,860,000 1.4342 1.36%
2015-11-04 0 1.470 1.460 1.500 1.420 1.510 5,420,000 7,983,100 1.4729 1.470 1.460 1.500 1.420 1.510 5,420,000 1.4729 -0.68%
2015-11-03 0 1.480 1.470 1.490 1.450 1.530 6,559,000 9,751,840 1.4868 1.480 1.470 1.490 1.450 1.530 6,559,000 1.4868 0.68%
2015-11-02 0 1.470 1.450 1.470 1.410 1.570 9,340,000 14,049,000 1.5042 1.470 1.450 1.470 1.410 1.570 9,340,000 1.5042 -5.77%
2015-10-30 0 1.560 1.520 1.560 1.520 1.690 3,640,000 5,784,400 1.5891 1.560 1.520 1.560 1.520 1.690 3,640,000 1.5891 -6.59%
2015-10-29 0 1.670 1.660 1.670 1.660 1.740 5,890,000 10,026,400 1.7023 1.670 1.660 1.670 1.660 1.740 5,890,000 1.7023 -1.76%
2015-10-28 0 1.700 1.660 1.700 1.620 1.730 6,920,000 11,538,600 1.6674 1.700 1.660 1.700 1.620 1.730 6,920,000 1.6674 1.80%
2015-10-27 0 1.670 1.650 1.670 1.620 1.670 6,250,000 10,381,800 1.6611 1.670 1.650 1.670 1.620 1.670 6,250,000 1.6611 1.83%
2015-10-26 0 1.640 1.630 1.660 1.630 1.720 7,670,000 12,790,200 1.6676 1.640 1.630 1.660 1.630 1.720 7,670,000 1.6676 -2.38%
2015-10-23 0 1.680 1.630 1.680 1.610 1.690 8,030,000 13,265,800 1.6520 1.680 1.630 1.680 1.610 1.690 8,030,000 1.6520 0.00%
2015-10-22 0 1.680 1.650 1.680 1.500 1.760 7,250,120 11,435,608 1.5773 1.680 1.650 1.680 1.500 1.760 7,250,120 1.5773 8.39%
2015-10-20 0 1.550 1.540 1.550 1.540 1.690 5,430,000 8,937,200 1.6459 1.550 1.540 1.550 1.540 1.690 5,430,000 1.6459 -6.06%
2015-10-19 0 1.650 1.640 1.650 1.580 1.660 7,290,000 11,918,500 1.6349 1.650 1.640 1.650 1.580 1.660 7,290,000 1.6349 3.12%
2015-10-16 0 1.600 1.590 1.600 1.460 1.620 10,580,000 16,300,900 1.5407 1.600 1.590 1.600 1.460 1.620 10,580,000 1.5407 6.67%
2015-10-15 0 1.500 1.430 1.500 1.400 1.500 6,980,000 10,165,200 1.4563 1.500 1.430 1.500 1.400 1.500 6,980,000 1.4563 5.63%
2015-10-14 0 1.420 1.410 1.420 1.310 1.450 11,210,000 15,493,400 1.3821 1.420 1.410 1.420 1.310 1.450 11,210,000 1.3821 3.65%
2015-10-13 0 1.370 1.320 1.370 1.300 1.430 8,690,000 12,001,600 1.3811 1.370 1.320 1.370 1.300 1.430 8,690,000 1.3811 -0.72%
2015-10-12 0 1.380 1.310 1.380 1.230 1.400 8,380,000 10,873,000 1.2975 1.380 1.310 1.380 1.230 1.400 8,380,000 1.2975 -4.83%
2015-10-09 0 1.450 1.250 1.450 1.250 1.450 12,780,000 16,268,250 1.2729 1.450 1.250 1.450 1.250 1.450 12,780,000 1.2729 14.17%
2015-10-08 0 1.270 1.220 1.270 1.200 1.280 6,490,000 8,165,400 1.2582 1.270 1.220 1.270 1.200 1.280 6,490,000 1.2582 -0.78%
2015-10-07 0 1.280 1.260 1.280 1.250 1.290 7,050,000 8,973,500 1.2728 1.280 1.260 1.280 1.250 1.290 7,050,000 1.2728 -0.78%
2015-10-06 0 1.290 1.270 1.290 1.260 1.310 8,370,000 10,818,800 1.2926 1.290 1.270 1.290 1.260 1.310 8,370,000 1.2926 0.00%
2015-10-05 0 1.290 1.240 1.300 1.230 1.340 7,600,000 9,835,300 1.2941 1.290 1.240 1.300 1.230 1.340 7,600,000 1.2941 1.57%
2015-10-02 0 1.270 1.260 1.280 1.260 1.430 7,790,000 10,503,300 1.3483 1.270 1.260 1.280 1.260 1.430 7,790,000 1.3483 -7.97%
2015-09-30 0 1.380 1.380 1.400 1.110 1.380 9,210,000 10,691,200 1.1608 1.380 1.380 1.400 1.110 1.380 9,210,000 1.1608 21.05%
2015-09-29 0 1.140 1.120 1.140 1.130 1.150 8,450,000 9,603,300 1.1365 1.140 1.120 1.140 1.130 1.150 8,450,000 1.1365 -0.87%
2015-09-25 0 1.150 1.140 1.150 1.120 1.160 3,300,000 3,767,000 1.1415 1.150 1.140 1.150 1.120 1.160 3,300,000 1.1415 3.60%
2015-09-24 0 1.110 1.090 1.100 1.090 1.140 2,040,000 2,299,500 1.1272 1.110 1.090 1.100 1.090 1.140 2,040,000 1.1272 -3.48%
2015-09-23 0 1.150 1.120 1.150 1.100 1.160 3,330,000 3,804,500 1.1425 1.150 1.120 1.150 1.100 1.160 3,330,000 1.1425 -0.86%
2015-09-22 0 1.160 1.130 1.160 1.130 1.160 3,020,000 3,478,100 1.1517 1.160 1.130 1.160 1.130 1.160 3,020,000 1.1517 -0.85%
2015-09-21 0 1.170 1.130 1.170 1.130 1.170 2,720,000 3,154,800 1.1599 1.170 1.130 1.170 1.130 1.170 2,720,000 1.1599 0.00%
2015-09-18 0 1.170 1.160 1.170 1.140 1.180 2,990,000 3,491,000 1.1676 1.170 1.160 1.170 1.140 1.180 2,990,000 1.1676 -0.85%
2015-09-17 0 1.180 1.150 1.180 1.150 1.190 3,070,000 3,601,400 1.1731 1.180 1.150 1.180 1.150 1.190 3,070,000 1.1731 0.00%
2015-09-16 0 1.180 1.160 1.180 1.160 1.190 3,560,000 4,197,100 1.1790 1.180 1.160 1.180 1.160 1.190 3,560,000 1.1790 0.00%
2015-09-15 0 1.180 1.150 1.180 1.140 1.200 3,490,000 4,082,600 1.1698 1.180 1.150 1.180 1.140 1.200 3,490,000 1.1698 1.72%
2015-09-14 0 1.160 1.140 1.150 1.140 1.250 2,280,000 2,679,700 1.1753 1.160 1.140 1.150 1.140 1.250 2,280,000 1.1753 -3.33%
2015-09-11 0 1.200 1.180 1.200 1.180 1.200 1,160,000 1,382,600 1.1919 1.200 1.180 1.200 1.180 1.200 1,160,000 1.1919 0.00%
2015-09-10 0 1.200 1.160 1.200 1.180 1.210 950,000 1,134,600 1.1943 1.200 1.160 1.200 1.180 1.210 950,000 1.1943 0.00%
2015-09-09 0 1.200 1.150 1.200 1.090 1.200 1,600,000 1,838,300 1.1489 1.200 1.150 1.200 1.090 1.200 1,600,000 1.1489 6.19%
2015-09-08 0 1.130 1.110 1.140 1.080 1.160 1,340,000 1,545,700 1.1535 1.130 1.110 1.140 1.080 1.160 1,340,000 1.1535 -5.83%
2015-09-07 0 1.200 1.190 1.200 1.190 1.210 3,730,000 4,476,700 1.2002 1.200 1.190 1.200 1.190 1.210 3,730,000 1.2002 0.84%
2015-09-04 0 1.190 1.190 1.200 1.190 1.250 840,000 1,017,900 1.2118 1.190 1.190 1.200 1.190 1.250 840,000 1.2118 -1.65%
2015-09-02 0 1.210 1.170 1.210 1.160 1.230 3,890,000 4,643,700 1.1938 1.210 1.170 1.210 1.160 1.230 3,890,000 1.1938 -0.82%
2015-09-01 0 1.220 1.190 1.220 1.170 1.240 3,630,000 4,419,700 1.2175 1.220 1.190 1.220 1.170 1.240 3,630,000 1.2175 1.67%
2015-08-31 0 1.200 1.170 1.200 1.170 1.210 3,610,000 4,307,200 1.1931 1.200 1.170 1.200 1.170 1.210 3,610,000 1.1931 2.56%
2015-08-28 0 1.170 1.130 1.200 1.120 1.250 5,250,000 6,211,400 1.1831 1.170 1.130 1.200 1.120 1.250 5,250,000 1.1831 0.00%
2015-08-27 0 1.170 1.170 1.180 1.120 1.200 2,790,000 3,263,800 1.1698 1.170 1.170 1.180 1.120 1.200 2,790,000 1.1698 5.41%
2015-08-26 0 1.110 1.060 1.150 1.030 1.150 5,130,000 5,548,900 1.0817 1.110 1.060 1.150 1.030 1.150 5,130,000 1.0817 13.27%
2015-08-25 0 0.980 0.930 1.000 0.870 1.060 2,160,000 2,161,400 1.0006 0.980 0.930 1.000 0.870 1.060 2,160,000 1.0006 -6.67%
2015-08-24 0 1.050 1.010 1.050 1.010 1.170 4,100,000 4,432,900 1.0812 1.050 1.010 1.050 1.010 1.170 4,100,000 1.0812 -13.93%
2015-08-21 0 1.220 1.210 1.220 1.140 1.250 4,160,000 5,097,000 1.2252 1.220 1.210 1.220 1.140 1.250 4,160,000 1.2252 -3.17%
2015-08-20 0 1.260 1.240 1.260 1.220 1.290 3,040,000 3,800,300 1.2501 1.260 1.240 1.260 1.220 1.290 3,040,000 1.2501 -1.56%
2015-08-19 0 1.280 1.260 1.270 1.240 1.330 3,450,000 4,375,200 1.2682 1.280 1.260 1.270 1.240 1.330 3,450,000 1.2682 -1.54%
2015-08-18 0 1.300 1.260 1.300 1.260 1.310 6,000,000 7,763,000 1.2938 1.300 1.260 1.300 1.260 1.310 6,000,000 1.2938 3.17%
2015-08-17 0 1.260 1.220 1.260 1.140 1.260 4,550,000 5,557,500 1.2214 1.260 1.220 1.260 1.140 1.260 4,550,000 1.2214 4.13%
2015-08-14 0 1.210 1.180 1.220 1.200 1.290 5,830,000 7,225,900 1.2394 1.210 1.180 1.220 1.200 1.290 5,830,000 1.2394 0.83%
2015-08-13 0 1.200 1.180 1.200 1.140 1.220 2,380,000 2,829,300 1.1888 1.200 1.180 1.200 1.140 1.220 2,380,000 1.1888 5.26%
2015-08-12 0 1.140 1.110 1.140 1.060 1.160 3,550,000 3,962,000 1.1161 1.140 1.110 1.140 1.060 1.160 3,550,000 1.1161 -2.56%
2015-08-11 0 1.170 1.110 1.170 1.090 1.290 6,700,000 7,960,700 1.1882 1.170 1.110 1.170 1.090 1.290 6,700,000 1.1882 1.74%
2015-08-10 0 1.150 1.130 1.140 1.070 1.170 5,580,000 6,307,600 1.1304 1.150 1.130 1.140 1.070 1.170 5,580,000 1.1304 6.48%
2015-08-07 0 1.080 1.060 1.080 1.030 1.080 3,810,000 4,031,700 1.0582 1.080 1.060 1.080 1.030 1.080 3,810,000 1.0582 1.89%
2015-08-06 0 1.060 1.050 1.060 1.010 1.080 5,290,000 5,591,500 1.0570 1.060 1.050 1.060 1.010 1.080 5,290,000 1.0570 0.95%
2015-08-05 0 1.050 1.010 1.050 1.000 1.060 5,780,000 5,979,800 1.0346 1.050 1.010 1.050 1.000 1.060 5,780,000 1.0346 0.00%
2015-08-04 0 1.050 1.020 1.050 0.970 1.100 8,630,000 8,809,800 1.0208 1.050 1.020 1.050 0.970 1.100 8,630,000 1.0208 -0.94%
2015-08-03 0 1.060 1.010 1.070 1.010 1.160 7,050,000 7,570,100 1.0738 1.060 1.010 1.070 1.010 1.160 7,050,000 1.0738 2.91%
2015-07-31 0 1.030 1.020 1.040 0.990 1.070 7,240,000 7,532,600 1.0404 1.030 1.020 1.040 0.990 1.070 7,240,000 1.0404 6.19%
2015-07-30 0 0.970 0.950 1.000 0.850 1.040 6,810,000 6,507,800 0.9556 0.970 0.950 1.000 0.850 1.040 6,810,000 0.9556 18.29%
2015-07-29 0 0.820 0.800 0.850 0.760 0.850 1,590,000 1,233,500 0.7758 0.820 0.800 0.850 0.760 0.850 1,590,000 0.7758 5.13%
2015-07-28 0 0.780 0.780 0.790 0.700 0.780 560,000 422,200 0.7539 0.780 0.780 0.790 0.700 0.780 560,000 0.7539 11.43%
2015-07-27 0 0.700 0.690 0.750 0.680 0.770 280,000 208,500 0.7446 0.700 0.690 0.750 0.680 0.770 280,000 0.7446 -10.26%
2015-07-24 0 0.780 0.750 0.800 0.730 0.780 70,000 53,800 0.7686 0.780 0.750 0.800 0.730 0.780 70,000 0.7686 5.41%
2015-07-23 0 0.740 0.710 0.740 0.680 0.740 110,000 80,100 0.7282 0.740 0.710 0.740 0.680 0.740 110,000 0.7282 2.78%
2015-07-22 0 0.720 0.720 0.750 0.710 0.720 170,000 121,500 0.7147 0.720 0.720 0.750 0.710 0.720 170,000 0.7147 -4.00%
2015-07-21 0 0.750 0.740 0.750 0.700 0.750 380,000 277,500 0.7303 0.750 0.740 0.750 0.700 0.750 380,000 0.7303 1.35%
2015-07-20 0 0.740 0.740 0.750 0.720 0.760 40,000 29,200 0.7300 0.740 0.740 0.750 0.720 0.760 40,000 0.7300 -3.90%
2015-07-17 0 0.770 0.760 0.780 0.770 0.770 80,000 61,600 0.7700 0.770 0.760 0.780 0.770 0.770 80,000 0.7700 1.32%
2015-07-16 0 0.760 0.760 0.790 0.750 0.760 160,000 121,500 0.7594 0.760 0.760 0.790 0.750 0.760 160,000 0.7594 0.00%
2015-07-15 0 0.760 0.760 0.790 0.750 0.800 990,000 749,000 0.7566 0.760 0.760 0.790 0.750 0.800 990,000 0.7566 0.00%
2015-07-14 0 0.760 0.760 0.820 0.750 0.850 1,980,000 1,537,700 0.7766 0.760 0.760 0.820 0.750 0.850 1,980,000 0.7766 -6.17%
2015-07-13 0 0.810 0.800 0.820 0.740 0.980 1,300,000 1,009,400 0.7765 0.810 0.800 0.820 0.740 0.980 1,300,000 0.7765 1.25%
2015-07-10 0 0.800 0.800 0.830 0.750 0.860 1,340,000 1,072,400 0.8003 0.800 0.800 0.830 0.750 0.860 1,340,000 0.8003 8.11%
2015-07-09 0 0.740 0.740 0.750 0.630 0.770 2,300,000 1,668,700 0.7255 0.740 0.740 0.750 0.630 0.770 2,300,000 0.7255 23.33%
2015-07-08 0 0.600 0.500 0.580 0.500 0.830 9,670,000 6,302,200 0.6517 0.600 0.500 0.580 0.500 0.830 9,670,000 0.6517 -31.82%
2015-07-07 0 0.880 0.780 0.880 0.730 0.890 5,950,000 5,119,700 0.8605 0.880 0.780 0.880 0.730 0.890 5,950,000 0.8605 1.15%
2015-07-06 0 0.870 0.860 0.890 0.800 0.950 8,450,000 7,557,800 0.8944 0.870 0.860 0.890 0.800 0.950 8,450,000 0.8944 -11.22%
2015-07-03 0 0.980 0.950 0.980 0.900 0.990 2,890,000 2,725,900 0.9432 0.980 0.950 0.980 0.900 0.990 2,890,000 0.9432 0.00%
2015-07-02 0 0.980 0.980 0.990 0.960 1.030 2,730,000 2,732,800 1.0010 0.980 0.980 0.990 0.960 1.030 2,730,000 1.0010 -1.01%
2015-06-30 0 0.990 0.980 0.990 0.950 1.070 2,160,000 2,153,300 0.9969 0.990 0.980 0.990 0.950 1.070 2,160,000 0.9969 -1.00%
2015-06-29 0 1.000 0.950 1.000 0.900 1.000 5,060,000 4,795,500 0.9477 1.000 0.950 1.000 0.900 1.000 5,060,000 0.9477 6.38%
2015-06-26 0 0.940 0.930 0.940 0.900 0.980 2,010,000 1,875,900 0.9333 0.940 0.930 0.940 0.900 0.980 2,010,000 0.9333 -4.08%
2015-06-25 0 0.980 0.980 0.990 0.980 1.010 1,960,000 1,958,100 0.9990 0.980 0.980 0.990 0.980 1.010 1,960,000 0.9990 -2.97%
2015-06-24 0 1.010 1.000 1.010 0.980 1.080 2,610,000 2,622,100 1.0046 1.010 1.000 1.010 0.980 1.080 2,610,000 1.0046 -4.72%
2015-06-23 0 1.060 1.040 1.060 1.000 1.070 6,290,000 6,587,800 1.0473 1.060 1.040 1.060 1.000 1.070 6,290,000 1.0473 3.92%
2015-06-22 0 1.020 1.010 1.020 0.890 1.020 6,679,900 6,557,741 0.9817 1.020 1.010 1.020 0.890 1.020 6,679,900 0.9817 7.37%
2015-06-19 0 0.950 0.920 0.950 0.900 0.960 8,230,000 7,615,900 0.9254 0.950 0.920 0.950 0.900 0.960 8,230,000 0.9254 -3.06%
2015-06-18 0 0.980 0.970 0.980 0.930 1.140 16,530,000 16,821,300 1.0176 0.980 0.970 0.980 0.930 1.140 16,530,000 1.0176 -14.04%
2015-06-17 0 1.140 1.130 1.150 1.080 1.150 13,540,000 15,089,600 1.1144 1.140 1.130 1.150 1.080 1.150 13,540,000 1.1144 3.64%
2015-06-16 0 1.100 1.100 1.110 1.070 1.140 10,950,000 11,868,900 1.0839 1.100 1.100 1.110 1.070 1.140 10,950,000 1.0839 1.85%
2015-06-15 0 1.080 1.070 1.080 1.070 1.200 19,090,000 21,131,800 1.1070 1.080 1.070 1.080 1.070 1.200 19,090,000 1.1070 0.00%
2015-06-12 0 1.080 1.080 1.130 0.990 1.180 21,410,000 23,342,200 1.0902 1.080 1.080 1.130 0.990 1.180 21,410,000 1.0902 -1.82%
2015-06-11 0 1.100 1.100 1.120 0.910 1.120 33,240,000 32,464,060 0.9767 1.100 1.100 1.120 0.910 1.120 33,240,000 0.9767 23.60%
2015-06-10 0 0.890 0.890 0.900 0.780 0.940 46,140,000 40,227,350 0.8719 0.890 0.890 0.900 0.780 0.940 46,140,000 0.8719 3.49%
2015-06-09 0 0.860 0.860 0.870 0.750 0.890 59,950,000 50,313,700 0.8393 0.860 0.860 0.870 0.750 0.890 59,950,000 0.8393 19.44%
2015-06-08 0 0.720 0.720 0.730 0.720 0.770 5,720,000 4,276,200 0.7476 0.720 0.720 0.730 0.720 0.770 5,720,000 0.7476 2.86%
2015-06-05 0 0.700 0.690 0.710 0.700 0.740 1,980,000 1,410,000 0.7121 0.700 0.690 0.710 0.700 0.740 1,980,000 0.7121 -7.89%
2015-06-04 0 0.760 0.720 0.760 0.680 0.790 5,090,000 3,740,100 0.7348 0.760 0.720 0.760 0.680 0.790 5,090,000 0.7348 -1.30%
2015-06-03 0 0.770 0.770 0.780 0.690 0.840 18,170,000 13,955,500 0.7681 0.770 0.770 0.780 0.690 0.840 18,170,000 0.7681 13.24%
2015-06-02 0 0.680 0.680 0.690 0.670 0.700 4,170,000 2,855,500 0.6848 0.680 0.680 0.690 0.670 0.700 4,170,000 0.6848 1.49%
2015-06-01 0 0.670 0.660 0.670 0.650 0.670 1,260,000 827,500 0.6567 0.670 0.660 0.670 0.650 0.670 1,260,000 0.6567 0.00%
2015-05-29 0 0.670 0.660 0.680 0.630 0.670 2,420,000 1,590,500 0.6572 0.670 0.660 0.680 0.630 0.670 2,420,000 0.6572 3.08%
2015-05-28 0 0.650 0.650 0.680 0.650 0.670 5,090,000 3,395,400 0.6671 0.650 0.650 0.680 0.650 0.670 5,090,000 0.6671 -1.52%
2015-05-27 0 0.660 0.650 0.660 0.650 0.680 2,870,000 1,891,800 0.6592 0.660 0.650 0.660 0.650 0.680 2,870,000 0.6592 -4.35%
2015-05-26 0 0.690 0.680 0.690 0.670 0.690 4,270,000 2,928,400 0.6858 0.690 0.680 0.690 0.670 0.690 4,270,000 0.6858 2.99%
2015-05-22 0 0.670 0.650 0.670 0.620 0.700 3,290,000 2,170,200 0.6596 0.670 0.650 0.670 0.620 0.700 3,290,000 0.6596 8.06%
2015-05-21 0 0.620 0.600 0.620 0.600 0.660 2,950,000 1,818,600 0.6165 0.620 0.600 0.620 0.600 0.660 2,950,000 0.6165 -3.12%
2015-05-20 0 0.640 0.630 0.640 0.520 0.710 23,280,000 14,853,900 0.6381 0.640 0.630 0.640 0.520 0.710 23,280,000 0.6381 23.08%
2015-05-19 0 0.520 0.510 0.520 0.490 0.520 3,290,000 1,666,400 0.5065 0.520 0.510 0.520 0.490 0.520 3,290,000 0.5065 7.22%
2015-05-18 0 0.485 0.480 0.495 0.455 0.510 3,810,000 1,824,100 0.4788 0.485 0.480 0.495 0.455 0.510 3,810,000 0.4788 7.78%
2015-05-15 0 0.450 0.450 0.460 0.450 0.460 1,260,000 575,800 0.4570 0.450 0.450 0.460 0.450 0.460 1,260,000 0.4570 -1.10%
2015-05-14 0 0.455 0.445 0.455 0.445 0.460 1,070,000 486,150 0.4543 0.455 0.445 0.455 0.445 0.460 1,070,000 0.4543 2.25%
2015-05-13 0 0.445 0.445 0.450 0.435 0.460 10,460,000 4,739,350 0.4531 0.445 0.445 0.450 0.435 0.460 10,460,000 0.4531 -2.20%
2015-05-12 0 0.455 0.440 0.460 0.440 0.455 1,100,000 491,750 0.4470 0.455 0.440 0.460 0.440 0.455 1,100,000 0.4470 1.11%
2015-05-11 0 0.450 0.450 0.460 0.435 0.450 720,000 321,000 0.4458 0.450 0.450 0.460 0.435 0.450 720,000 0.4458 3.45%
2015-05-08 0 0.435 0.435 0.445 0.430 0.435 200,000 86,500 0.4325 0.435 0.435 0.445 0.430 0.435 200,000 0.4325 0.00%
2015-05-07 0 0.435 0.430 0.445 0.430 0.455 1,520,000 675,250 0.4442 0.435 0.430 0.445 0.430 0.455 1,520,000 0.4442 -5.43%
2015-05-06 0 0.460 0.460 0.470 0.460 0.480 1,700,000 792,300 0.4661 0.460 0.460 0.470 0.460 0.480 1,700,000 0.4661 -2.13%
2015-05-05 0 0.470 0.470 0.475 0.460 0.480 2,970,000 1,381,850 0.4653 0.470 0.470 0.475 0.460 0.480 2,970,000 0.4653 0.00%
2015-05-04 0 0.470 0.470 0.480 0.455 0.480 3,490,000 1,648,550 0.4724 0.470 0.470 0.480 0.455 0.480 3,490,000 0.4724 3.30%
2015-04-30 0 0.455 0.455 0.465 0.455 0.495 7,430,000 3,492,650 0.4701 0.455 0.455 0.465 0.455 0.495 7,430,000 0.4701 1.11%
2015-04-29 0 0.450 0.450 0.460 0.415 0.460 3,930,000 1,717,900 0.4371 0.450 0.450 0.460 0.415 0.460 3,930,000 0.4371 5.88%
2015-04-28 0 0.425 0.420 0.425 0.405 0.425 6,560,000 2,736,650 0.4172 0.425 0.420 0.425 0.405 0.425 6,560,000 0.4172 1.19%
2015-04-27 0 0.420 0.420 0.425 0.415 0.435 4,700,000 2,011,050 0.4279 0.420 0.420 0.425 0.415 0.435 4,700,000 0.4279 1.20%
2015-04-24 0 0.415 0.415 0.420 0.380 0.475 21,250,000 8,649,450 0.4070 0.415 0.415 0.420 0.380 0.475 21,250,000 0.4070 -11.70%
2015-04-23 0 0.470 0.460 0.475 0.435 0.470 5,490,000 2,472,300 0.4503 0.470 0.460 0.475 0.435 0.470 5,490,000 0.4503 8.05%
2015-04-22 0 0.435 0.430 0.440 0.405 0.490 12,340,000 5,540,900 0.4490 0.435 0.430 0.440 0.405 0.490 12,340,000 0.4490 -11.22%
2015-04-21 0 0.490 0.485 0.490 0.450 0.495 3,270,000 1,559,000 0.4768 0.490 0.485 0.490 0.450 0.495 3,270,000 0.4768 2.08%
2015-04-20 0 0.480 0.475 0.485 0.460 0.540 8,520,000 4,160,450 0.4883 0.480 0.475 0.485 0.460 0.540 8,520,000 0.4883 -15.79%
2015-04-17 0 0.570 0.540 0.570 0.550 0.630 9,300,000 5,557,200 0.5975 0.570 0.540 0.570 0.550 0.630 9,300,000 0.5975 -10.94%
2015-04-16 0 0.640 0.630 0.640 0.640 0.650 510,000 327,500 0.6422 0.640 0.630 0.640 0.640 0.650 510,000 0.6422 -1.54%
2015-04-15 0 0.650 0.630 0.650 0.640 0.650 1,920,000 1,229,100 0.6402 0.650 0.630 0.650 0.640 0.650 1,920,000 0.6402 3.17%
2015-04-14 0 0.630 0.630 0.650 0.610 0.660 2,190,000 1,408,200 0.6430 0.630 0.630 0.650 0.610 0.660 2,190,000 0.6430 -5.97%
2015-04-13 0 0.670 0.670 0.680 0.610 0.670 2,600,000 1,665,900 0.6407 0.670 0.670 0.680 0.610 0.670 2,600,000 0.6407 0.00%
2015-04-10 0 0.670 0.640 0.670 0.640 0.670 390,000 254,900 0.6536 0.670 0.640 0.670 0.640 0.670 390,000 0.6536 0.00%
2015-04-09 0 0.670 0.660 0.670 0.670 0.690 740,000 501,200 0.6773 0.670 0.660 0.670 0.670 0.690 740,000 0.6773 3.08%
2015-04-08 0 0.650 0.650 0.670 0.640 0.680 1,270,000 818,100 0.6442 0.650 0.650 0.670 0.640 0.680 1,270,000 0.6442 3.17%
2015-04-02 0 0.630 0.630 0.640 0.620 0.630 1,210,000 762,200 0.6299 0.630 0.630 0.640 0.620 0.630 1,210,000 0.6299 0.00%
2015-04-01 0 0.630 0.580 0.640 0.600 0.630 1,670,000 1,047,000 0.6269 0.630 0.580 0.640 0.600 0.630 1,670,000 0.6269 0.00%
2015-03-31 0 0.630 0.630 0.650 0.630 0.640 980,000 623,600 0.6363 0.630 0.630 0.650 0.630 0.640 980,000 0.6363 -3.08%
2015-03-30 0 0.650 0.640 0.650 0.610 0.650 750,000 479,200 0.6389 0.650 0.640 0.650 0.610 0.650 750,000 0.6389 3.17%
2015-03-27 0 0.630 0.630 0.650 0.620 0.640 1,820,000 1,163,300 0.6392 0.630 0.630 0.650 0.620 0.640 1,820,000 0.6392 -1.56%
2015-03-26 0 0.640 0.630 0.650 0.610 0.640 1,570,000 991,000 0.6312 0.640 0.630 0.650 0.610 0.640 1,570,000 0.6312 4.92%
2015-03-25 0 0.610 0.610 0.620 0.570 0.620 2,730,000 1,655,800 0.6065 0.610 0.610 0.620 0.570 0.620 2,730,000 0.6065 0.00%
2015-03-24 0 0.610 0.590 0.600 0.560 0.680 3,810,000 2,385,700 0.6262 0.610 0.590 0.600 0.560 0.680 3,810,000 0.6262 -7.58%
2015-03-23 0 0.660 0.650 0.660 0.660 0.680 3,670,000 2,443,900 0.6659 0.660 0.650 0.660 0.660 0.680 3,670,000 0.6659 1.54%
2015-03-20 0 0.650 0.630 0.680 0.640 0.690 2,950,000 1,984,900 0.6728 0.650 0.630 0.680 0.640 0.690 2,950,000 0.6728 -5.80%
2015-03-19 0 0.690 0.670 0.690 0.670 0.690 4,760,000 3,247,400 0.6822 0.690 0.670 0.690 0.670 0.690 4,760,000 0.6822 0.00%
2015-03-18 0 0.690 0.670 0.690 0.580 0.700 17,130,000 11,259,900 0.6573 0.690 0.670 0.690 0.580 0.700 17,130,000 0.6573 -1.43%
2015-03-17 0 0.700 0.670 0.700 0.660 0.760 17,730,000 12,618,900 0.7117 0.700 0.670 0.700 0.660 0.760 17,730,000 0.7117 -6.67%
2015-03-16 0 0.750 0.730 0.750 0.730 0.790 11,030,000 8,373,900 0.7592 0.750 0.730 0.750 0.730 0.790 11,030,000 0.7592 -5.06%
2015-03-13 0 0.790 0.770 0.790 0.770 0.820 10,640,000 8,480,200 0.7970 0.790 0.770 0.790 0.770 0.820 10,640,000 0.7970 -3.66%
2015-03-12 0 0.820 0.810 0.820 0.780 0.860 11,780,000 9,646,600 0.8189 0.820 0.810 0.820 0.780 0.860 11,780,000 0.8189 -4.65%
2015-03-11 0 0.860 0.850 0.860 0.840 0.860 10,030,000 8,578,700 0.8553 0.860 0.850 0.860 0.840 0.860 10,030,000 0.8553 0.00%
2015-03-10 0 0.860 0.850 0.860 0.850 0.870 11,030,000 9,514,900 0.8626 0.860 0.850 0.860 0.850 0.870 11,030,000 0.8626 0.00%
2015-03-09 0 0.860 0.850 0.860 0.850 0.870 10,760,000 9,237,700 0.8585 0.860 0.850 0.860 0.850 0.870 10,760,000 0.8585 0.00%
2015-03-06 0 0.860 0.850 0.860 0.850 0.880 7,770,000 6,691,500 0.8612 0.860 0.850 0.860 0.850 0.880 7,770,000 0.8612 0.00%
2015-03-05 0 0.860 0.850 0.870 0.850 0.890 12,930,000 11,194,900 0.8658 0.860 0.850 0.870 0.850 0.890 12,930,000 0.8658 -1.15%
2015-03-04 0 0.870 0.860 0.870 0.860 0.910 15,040,000 13,160,000 0.8750 0.870 0.860 0.870 0.860 0.910 15,040,000 0.8750 2.35%
2015-03-03 0 0.850 0.870 0.880 0.830 1.000 40,550,000 37,405,100 0.9224 0.850 0.870 0.880 0.830 1.000 40,550,000 0.9224 -3.41%
2015-03-02 0 0.880 0.870 0.890 0.870 0.890 10,770,000 9,456,000 0.8780 0.880 0.870 0.890 0.870 0.890 10,770,000 0.8780 2.33%
2015-02-27 0 0.860 0.860 0.870 0.860 0.880 10,420,000 9,020,500 0.8657 0.860 0.860 0.870 0.860 0.880 10,420,000 0.8657 0.00%
2015-02-26 0 0.860 0.850 0.870 0.850 0.870 11,630,000 9,983,500 0.8584 0.860 0.850 0.870 0.850 0.870 11,630,000 0.8584 0.00%
2015-02-25 0 0.860 0.860 0.870 0.840 0.880 10,750,000 9,282,700 0.8635 0.860 0.860 0.870 0.840 0.880 10,750,000 0.8635 -1.15%
2015-02-24 0 0.870 0.860 0.880 0.860 0.900 9,430,000 8,330,300 0.8834 0.870 0.860 0.880 0.860 0.900 9,430,000 0.8834 -1.14%
2015-02-23 0 0.880 0.870 0.880 0.860 0.930 9,190,000 8,131,500 0.8848 0.880 0.870 0.880 0.860 0.930 9,190,000 0.8848 2.33%
2015-02-18 0 0.860 0.860 0.870 0.850 0.870 4,670,000 4,033,400 0.8637 0.860 0.860 0.870 0.850 0.870 4,670,000 0.8637 0.00%
2015-02-17 0 0.860 0.860 0.870 0.850 0.900 11,770,000 10,238,100 0.8698 0.860 0.860 0.870 0.850 0.900 11,770,000 0.8698 -2.27%
2015-02-16 0 0.880 0.870 0.880 0.750 0.900 17,410,000 13,430,900 0.7714 0.880 0.870 0.880 0.750 0.900 17,410,000 0.7714 12.82%
2015-02-13 0 0.780 0.760 0.770 0.760 0.780 18,380,000 14,198,700 0.7725 0.780 0.760 0.770 0.760 0.780 18,380,000 0.7725 0.00%
2015-02-12 0 0.780 0.780 0.790 0.770 0.780 13,170,000 10,238,000 0.7774 0.780 0.780 0.790 0.770 0.780 13,170,000 0.7774 0.00%
2015-02-11 0 0.780 0.770 0.780 0.760 0.800 14,730,000 11,548,500 0.7840 0.780 0.770 0.780 0.760 0.800 14,730,000 0.7840 -1.27%
2015-02-10 0 0.790 0.780 0.790 0.770 0.790 14,050,000 11,031,500 0.7852 0.790 0.780 0.790 0.770 0.790 14,050,000 0.7852 1.28%
2015-02-09 0 0.780 0.770 0.780 0.760 0.820 16,030,000 12,616,800 0.7871 0.780 0.770 0.780 0.760 0.820 16,030,000 0.7871 -4.88%
2015-02-06 0 0.820 0.810 0.820 0.750 0.820 31,020,000 24,215,400 0.7806 0.820 0.810 0.820 0.750 0.820 31,020,000 0.7806 3.80%
2015-02-05 0 0.790 0.770 0.790 0.780 0.820 15,410,000 12,153,100 0.7887 0.790 0.770 0.790 0.780 0.820 15,410,000 0.7887 0.00%
2015-02-04 0 0.790 0.780 0.790 0.760 0.790 13,440,000 10,527,300 0.7833 0.790 0.780 0.790 0.760 0.790 13,440,000 0.7833 0.00%
2015-02-03 0 0.790 0.760 0.790 0.720 0.790 18,340,000 13,802,300 0.7526 0.790 0.760 0.790 0.720 0.790 18,340,000 0.7526 3.95%
2015-02-02 0 0.760 0.750 0.760 0.730 0.800 17,850,000 13,522,000 0.7575 0.760 0.750 0.760 0.730 0.800 17,850,000 0.7575 -2.56%
2015-01-30 0 0.780 0.770 0.780 0.680 0.780 23,790,000 17,018,300 0.7154 0.780 0.770 0.780 0.680 0.780 23,790,000 0.7154 14.71%
2015-01-29 0 0.680 0.680 0.690 0.610 0.680 30,630,000 19,676,900 0.6424 0.680 0.680 0.690 0.610 0.680 30,630,000 0.6424 6.25%
2015-01-28 0 0.640 0.620 0.640 0.580 0.650 31,650,000 19,282,600 0.6092 0.640 0.620 0.640 0.580 0.650 31,650,000 0.6092 8.47%
2015-01-27 0 0.590 0.580 0.590 0.550 0.590 20,410,000 11,492,100 0.5631 0.590 0.580 0.590 0.550 0.590 20,410,000 0.5631 3.51%
2015-01-26 0 0.570 0.560 0.570 0.530 0.590 17,380,000 9,654,400 0.5555 0.570 0.560 0.570 0.530 0.590 17,380,000 0.5555 -3.39%
2015-01-23 0 0.590 0.570 0.590 0.510 0.600 20,730,000 11,211,800 0.5408 0.590 0.570 0.590 0.510 0.600 20,730,000 0.5408 7.27%
2015-01-22 0 0.550 0.530 0.550 0.520 0.580 14,990,000 8,173,000 0.5452 0.550 0.530 0.550 0.520 0.580 14,990,000 0.5452 -5.17%
2015-01-21 0 0.580 0.560 0.580 0.520 0.620 29,100,000 16,317,500 0.5607 0.580 0.560 0.580 0.520 0.620 29,100,000 0.5607 0.00%
2015-01-20 0 0.580 0.570 0.580 0.455 0.590 38,910,000 21,069,700 0.5415 0.580 0.570 0.580 0.455 0.590 38,910,000 0.5415 26.09%
2015-01-19 0 0.460 0.455 0.460 0.440 0.460 20,500,000 9,256,950 0.4516 0.460 0.455 0.460 0.440 0.460 20,500,000 0.4516 4.55%
2015-01-16 0 0.440 0.435 0.445 0.430 0.445 20,540,000 8,964,600 0.4364 0.440 0.435 0.445 0.430 0.445 20,540,000 0.4364 0.00%
2015-01-15 0 0.440 0.435 0.440 0.400 0.440 30,080,000 12,612,750 0.4193 0.440 0.435 0.440 0.400 0.440 30,080,000 0.4193 10.00%
2015-01-14 0 0.400 0.395 0.400 0.370 0.400 21,090,000 8,299,750 0.3935 0.400 0.395 0.400 0.370 0.400 21,090,000 0.3935 8.11%
2015-01-13 0 0.370 0.370 0.375 0.295 0.370 12,910,000 4,348,200 0.3368 0.370 0.370 0.375 0.295 0.370 12,910,000 0.3368 15.63%
2015-01-12 0 0.320 0.320 0.325 0.320 0.325 250,000 81,000 0.3240 0.320 0.320 0.325 0.320 0.325 250,000 0.3240 -3.03%
2015-01-09 0 0.330 0.315 0.335 0.315 0.330 340,000 109,050 0.3207 0.330 0.315 0.335 0.315 0.330 340,000 0.3207 3.13%
2015-01-08 0 0.320 0.315 0.330 0.315 0.320 150,000 47,500 0.3167 0.320 0.315 0.330 0.315 0.320 150,000 0.3167 -3.03%
2015-01-07 0 0.330 0.310 0.330 0.315 0.335 390,000 124,000 0.3179 0.330 0.310 0.330 0.315 0.335 390,000 0.3179 0.00%
2015-01-06 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2015-01-05 0 0.330 0.320 0.330 0.320 0.330 230,000 75,500 0.3283 0.330 0.320 0.330 0.320 0.330 230,000 0.3283 -1.49%
2015-01-02 0 0.335 0.315 0.340 0.315 0.335 580,000 186,450 0.3215 0.335 0.315 0.340 0.315 0.335 580,000 0.3215 -1.47%
2014-12-31 0 0.340 0.330 0.345 0.330 0.340 590,000 195,500 0.3314 0.340 0.330 0.345 0.330 0.340 590,000 0.3314 -2.86%
2014-12-30 0 0.350 0.340 0.350 0.300 0.360 4,970,000 1,679,100 0.3378 0.350 0.340 0.350 0.300 0.360 4,970,000 0.3378 20.69%
2014-12-29 0 0.290 0.290 0.310 0.285 0.300 270,000 77,950 0.2887 0.290 0.290 0.310 0.285 0.300 270,000 0.2887 -9.38%
2014-12-24 0 0.320 0.300 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 0.300 0.320 0.320 0.320 50,000 0.3200 6.67%
2014-12-23 0 0.300 0.300 0.310 0.300 0.310 1,030,000 310,600 0.3016 0.300 0.300 0.310 0.300 0.310 1,030,000 0.3016 -10.45%
2014-12-22 0 0.335 0.310 0.340 0.335 0.335 100,000 33,500 0.3350 0.335 0.310 0.340 0.335 0.335 100,000 0.3350 0.00%
2014-12-19 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -1.47%
2014-12-18 0 0.340 0.320 0.340 0.305 0.345 360,000 116,500 0.3236 0.340 0.320 0.340 0.305 0.345 360,000 0.3236 1.49%
2014-12-17 0 0.335 0.325 0.340 0.320 0.335 60,000 19,500 0.3250 0.335 0.325 0.340 0.320 0.335 60,000 0.3250 0.00%
2014-12-16 0 0.335 0.320 0.340 0.335 0.340 230,000 77,700 0.3378 0.335 0.320 0.340 0.335 0.340 230,000 0.3378 0.00%
2014-12-15 0 0.335 0.320 0.350 0.320 0.335 200,000 65,050 0.3253 0.335 0.320 0.350 0.320 0.335 200,000 0.3253 1.52%
2014-12-12 0 0.330 0.330 0.350 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.350 0.330 0.330 10,000 0.3300 1.54%
2014-12-11 0 0.325 0.325 0.340 0.325 0.335 420,000 137,100 0.3264 0.325 0.325 0.340 0.325 0.335 420,000 0.3264 -5.80%
2014-12-10 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2014-12-09 0 0.345 0.325 0.345 0.325 0.350 1,170,000 395,350 0.3379 0.345 0.325 0.345 0.325 0.350 1,170,000 0.3379 -2.82%
2014-12-08 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.365 0.355 0.355 100,000 0.3550 -4.05%
2014-12-05 0 0.370 0.355 0.370 0.355 0.370 80,000 28,650 0.3581 0.370 0.355 0.370 0.355 0.370 80,000 0.3581 0.00%
2014-12-04 0 0.370 0.350 0.370 0.345 0.380 960,000 343,150 0.3574 0.370 0.350 0.370 0.345 0.380 960,000 0.3574 0.00%
2014-12-03 0 0.370 0.360 0.370 0.360 0.370 100,000 36,800 0.3680 0.370 0.360 0.370 0.360 0.370 100,000 0.3680 -2.63%
2014-12-02 0 0.380 0.360 0.385 0.360 0.380 360,000 130,900 0.3636 0.380 0.360 0.385 0.360 0.380 360,000 0.3636 1.33%
2014-12-01 0 0.375 0.350 0.385 0.350 0.375 180,000 64,700 0.3594 0.375 0.350 0.385 0.350 0.375 180,000 0.3594 1.35%
2014-11-28 0 0.370 0.370 0.385 0.370 0.370 930,000 344,100 0.3700 0.370 0.370 0.385 0.370 0.370 930,000 0.3700 -2.63%
2014-11-27 0 0.380 0.375 0.390 0.360 0.380 330,000 123,500 0.3742 0.380 0.375 0.390 0.360 0.380 330,000 0.3742 2.70%
2014-11-26 0 0.370 0.370 0.380 0.370 0.380 700,000 262,550 0.3751 0.370 0.370 0.380 0.370 0.380 700,000 0.3751 -6.33%
2014-11-25 0 0.395 0.375 0.395 0.375 0.395 210,000 79,450 0.3783 0.395 0.375 0.395 0.375 0.395 210,000 0.3783 0.00%
2014-11-24 0 0.395 0.370 0.395 0.375 0.395 910,000 349,650 0.3842 0.395 0.370 0.395 0.375 0.395 910,000 0.3842 6.76%
2014-11-21 0 0.370 0.350 0.370 0.350 0.370 380,000 135,800 0.3574 0.370 0.350 0.370 0.350 0.370 380,000 0.3574 0.00%
2014-11-20 0 0.370 0.360 0.370 0.370 0.370 1,590,000 588,300 0.3700 0.370 0.360 0.370 0.370 0.370 1,590,000 0.3700 0.00%
2014-11-19 0 0.370 0.355 0.370 0.350 0.370 590,000 211,750 0.3589 0.370 0.355 0.370 0.350 0.370 590,000 0.3589 -1.33%
2014-11-18 0 0.375 0.370 0.375 0.375 0.385 370,000 140,050 0.3785 0.375 0.370 0.375 0.375 0.385 370,000 0.3785 -3.85%
2014-11-17 0 0.390 0.385 0.390 0.390 0.390 180,000 70,200 0.3900 0.390 0.385 0.390 0.390 0.390 180,000 0.3900 0.00%
2014-11-14 0 0.390 0.390 0.400 0.385 0.390 1,030,000 398,350 0.3867 0.390 0.390 0.400 0.385 0.390 1,030,000 0.3867 4.00%
2014-11-13 0 0.375 0.375 0.385 0.375 0.385 530,000 202,800 0.3826 0.375 0.375 0.385 0.375 0.385 530,000 0.3826 0.00%
2014-11-12 0 0.375 0.365 0.380 0.350 0.375 1,280,000 461,900 0.3609 0.375 0.365 0.380 0.350 0.375 1,280,000 0.3609 -2.60%
2014-11-11 0 0.385 0.370 0.385 0.300 0.430 4,340,000 1,641,250 0.3782 0.385 0.370 0.385 0.300 0.430 4,340,000 0.3782 -6.10%
2014-11-10 0 0.410 0.400 0.410 0.400 0.420 800,000 327,250 0.4091 0.410 0.400 0.410 0.400 0.420 800,000 0.4091 -2.38%
2014-11-07 0 0.420 0.410 0.420 0.400 0.420 1,090,000 448,750 0.4117 0.420 0.410 0.420 0.400 0.420 1,090,000 0.4117 1.20%
2014-11-06 0 0.415 0.405 0.420 0.390 0.415 800,000 327,150 0.4089 0.415 0.405 0.420 0.390 0.415 800,000 0.4089 3.75%
2014-11-05 0 0.400 0.400 0.405 0.355 0.430 6,130,000 2,454,600 0.4004 0.400 0.400 0.405 0.355 0.430 6,130,000 0.4004 11.11%
2014-11-04 0 0.360 0.345 0.360 0.345 0.360 170,000 58,900 0.3465 0.360 0.345 0.360 0.345 0.360 170,000 0.3465 1.41%
2014-11-03 0 0.355 0.355 0.360 0.330 0.355 3,280,000 1,116,650 0.3404 0.355 0.355 0.360 0.330 0.355 3,280,000 0.3404 5.97%
2014-10-31 0 0.335 0.325 0.335 0.320 0.340 230,000 75,050 0.3263 0.335 0.325 0.335 0.320 0.340 230,000 0.3263 -1.47%
2014-10-30 0 0.340 0.330 0.340 0.315 0.345 1,240,000 405,250 0.3268 0.340 0.330 0.340 0.315 0.345 1,240,000 0.3268 -1.45%
2014-10-29 0 0.345 0.345 0.355 0.325 0.345 1,120,000 379,600 0.3389 0.345 0.345 0.355 0.325 0.345 1,120,000 0.3389 6.15%
2014-10-28 0 0.325 0.320 0.325 0.315 0.340 1,100,000 353,800 0.3216 0.325 0.320 0.325 0.315 0.340 1,100,000 0.3216 -4.41%
2014-10-27 0 0.340 0.340 0.350 0.340 0.350 690,000 239,900 0.3477 0.340 0.340 0.350 0.340 0.350 690,000 0.3477 -5.56%
2014-10-24 0 0.360 0.345 0.360 0.345 0.360 180,000 62,850 0.3492 0.360 0.345 0.360 0.345 0.360 180,000 0.3492 -1.37%
2014-10-23 0 0.365 0.345 0.365 0.345 0.365 860,000 301,650 0.3508 0.365 0.345 0.365 0.345 0.365 860,000 0.3508 0.00%
2014-10-22 0 0.365 0.355 0.365 0.350 0.365 370,000 130,950 0.3539 0.365 0.355 0.365 0.350 0.365 370,000 0.3539 2.82%
2014-10-21 0 0.355 0.345 0.355 0.330 0.370 2,910,000 1,000,250 0.3437 0.355 0.345 0.355 0.330 0.370 2,910,000 0.3437 -4.05%
2014-10-20 0 0.370 0.365 0.375 0.365 0.380 2,020,000 746,800 0.3697 0.370 0.365 0.375 0.365 0.380 2,020,000 0.3697 -3.90%
2014-10-17 0 0.385 0.375 0.385 0.380 0.390 1,800,000 686,700 0.3815 0.385 0.375 0.385 0.380 0.390 1,800,000 0.3815 -3.75%
2014-10-16 0 0.400 0.385 0.400 0.380 0.400 110,000 42,450 0.3859 0.400 0.385 0.400 0.380 0.400 110,000 0.3859 1.27%
2014-10-15 0 0.395 0.390 0.400 0.390 0.400 260,000 103,450 0.3979 0.395 0.390 0.400 0.390 0.400 260,000 0.3979 -1.25%
2014-10-14 0 0.400 0.400 0.405 0.390 0.410 2,460,000 985,050 0.4004 0.400 0.400 0.405 0.390 0.410 2,460,000 0.4004 -1.23%
2014-10-13 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2014-10-10 0 0.405 0.395 0.405 0.390 0.405 790,000 317,000 0.4013 0.405 0.395 0.405 0.390 0.405 790,000 0.4013 0.00%
2014-10-09 0 0.405 0.395 0.405 0.390 0.405 2,120,000 847,100 0.3996 0.405 0.395 0.405 0.390 0.405 2,120,000 0.3996 2.53%
2014-10-08 0 0.395 0.395 0.405 0.380 0.395 490,000 188,700 0.3851 0.395 0.395 0.405 0.380 0.395 490,000 0.3851 1.28%
2014-10-07 0 0.390 0.390 0.405 0.390 0.405 720,000 288,400 0.4006 0.390 0.390 0.405 0.390 0.405 720,000 0.4006 -2.50%
2014-10-06 0 0.400 0.385 0.400 0.380 0.410 860,000 334,950 0.3895 0.400 0.385 0.400 0.380 0.410 860,000 0.3895 2.56%
2014-10-03 0 0.390 0.380 0.390 0.360 0.390 320,000 121,650 0.3802 0.390 0.380 0.390 0.360 0.390 320,000 0.3802 2.63%
2014-09-30 0 0.380 0.370 0.380 0.355 0.400 3,960,000 1,472,250 0.3718 0.380 0.370 0.380 0.355 0.400 3,960,000 0.3718 -5.00%
2014-09-29 0 0.400 0.395 0.400 0.400 0.450 5,150,000 2,107,850 0.4093 0.400 0.395 0.400 0.400 0.450 5,150,000 0.4093 -11.11%
2014-09-26 0 0.450 0.445 0.450 0.445 0.450 1,390,000 620,800 0.4466 0.450 0.445 0.450 0.445 0.450 1,390,000 0.4466 0.00%
2014-09-25 0 0.450 0.450 0.455 0.445 0.460 1,860,000 836,500 0.4497 0.450 0.450 0.455 0.445 0.460 1,860,000 0.4497 -2.17%
2014-09-24 0 0.460 0.450 0.460 0.450 0.460 5,480,000 2,469,850 0.4507 0.460 0.450 0.460 0.450 0.460 5,480,000 0.4507 0.00%
2014-09-23 0 0.460 0.460 0.465 0.450 0.460 650,000 294,050 0.4524 0.460 0.460 0.465 0.450 0.460 650,000 0.4524 0.00%
2014-09-22 0 0.460 0.450 0.465 0.445 0.460 3,340,000 1,511,100 0.4524 0.460 0.450 0.465 0.445 0.460 3,340,000 0.4524 0.00%
2014-09-19 0 0.460 0.450 0.460 0.450 0.460 1,720,000 781,200 0.4542 0.460 0.450 0.460 0.450 0.460 1,720,000 0.4542 2.22%
2014-09-18 0 0.450 0.450 0.460 0.450 0.465 4,310,000 1,974,500 0.4581 0.450 0.450 0.460 0.450 0.465 4,310,000 0.4581 0.00%
2014-09-17 0 0.450 0.450 0.460 0.445 0.475 2,190,000 995,100 0.4544 0.450 0.450 0.460 0.445 0.475 2,190,000 0.4544 -1.10%
2014-09-16 0 0.455 0.450 0.455 0.450 0.460 910,000 414,200 0.4552 0.455 0.450 0.455 0.450 0.460 910,000 0.4552 -1.09%
2014-09-15 0 0.460 0.460 0.465 0.450 0.475 2,800,000 1,311,500 0.4684 0.460 0.460 0.465 0.450 0.475 2,800,000 0.4684 0.00%
2014-09-12 0 0.460 0.445 0.460 0.440 0.480 7,150,000 3,261,300 0.4561 0.460 0.445 0.460 0.440 0.480 7,150,000 0.4561 -5.15%
2014-09-11 0 0.485 0.480 0.485 0.480 0.490 1,710,000 832,650 0.4869 0.485 0.480 0.485 0.480 0.490 1,710,000 0.4869 1.04%
2014-09-10 0 0.480 0.475 0.480 0.470 0.510 6,540,000 3,178,850 0.4861 0.480 0.475 0.480 0.470 0.510 6,540,000 0.4861 -5.88%
2014-09-08 0 0.510 0.500 0.510 0.485 0.520 3,370,000 1,698,300 0.5039 0.510 0.500 0.510 0.485 0.520 3,370,000 0.5039 3.03%
2014-09-05 0 0.495 0.495 0.500 0.485 0.640 29,940,000 16,395,250 0.5476 0.495 0.495 0.500 0.485 0.640 29,940,000 0.5476 -17.50%
2014-09-04 0 0.600 0.590 0.600 0.520 0.610 13,680,000 8,000,400 0.5848 0.600 0.590 0.600 0.520 0.610 13,680,000 0.5848 13.21%
2014-09-03 0 0.530 0.520 0.540 0.510 0.570 11,610,000 6,322,200 0.5445 0.530 0.520 0.540 0.510 0.570 11,610,000 0.5445 1.92%
2014-09-02 0 0.520 0.510 0.520 0.465 0.520 10,250,000 5,051,300 0.4928 0.520 0.510 0.520 0.465 0.520 10,250,000 0.4928 10.64%
2014-09-01 0 0.470 0.465 0.470 0.460 0.470 7,880,000 3,665,550 0.4652 0.470 0.465 0.470 0.460 0.470 7,880,000 0.4652 1.08%
2014-08-29 0 0.465 0.465 0.470 0.450 0.470 8,450,000 3,921,750 0.4641 0.465 0.465 0.470 0.450 0.470 8,450,000 0.4641 3.33%
2014-08-28 0 0.450 0.445 0.460 0.450 0.475 11,410,000 5,266,700 0.4616 0.450 0.445 0.460 0.450 0.475 11,410,000 0.4616 1.12%
2014-08-27 0 0.445 0.445 0.450 0.445 0.450 2,130,000 956,650 0.4491 0.445 0.445 0.450 0.445 0.450 2,130,000 0.4491 0.00%
2014-08-26 0 0.445 0.440 0.445 0.440 0.445 2,130,000 941,650 0.4421 0.445 0.440 0.445 0.440 0.445 2,130,000 0.4421 1.14%
2014-08-25 0 0.440 0.440 0.445 0.440 0.460 3,130,000 1,386,800 0.4431 0.440 0.440 0.445 0.440 0.460 3,130,000 0.4431 -4.35%
2014-08-22 0 0.460 0.455 0.465 0.455 0.470 2,330,000 1,077,700 0.4625 0.460 0.455 0.465 0.455 0.470 2,330,000 0.4625 0.00%
2014-08-21 0 0.460 0.455 0.460 0.455 0.465 1,894,000 876,510 0.4628 0.460 0.455 0.460 0.455 0.465 1,894,000 0.4628 -1.08%
2014-08-20 0 0.465 0.465 0.475 0.460 0.485 5,860,000 2,757,900 0.4706 0.465 0.465 0.475 0.460 0.485 5,860,000 0.4706 -1.06%
2014-08-19 0 0.470 0.470 0.475 0.445 0.490 9,180,000 4,286,600 0.4669 0.470 0.470 0.475 0.445 0.490 9,180,000 0.4669 6.82%
2014-08-18 0 0.440 0.440 0.445 0.435 0.440 1,970,000 864,550 0.4389 0.440 0.440 0.445 0.435 0.440 1,970,000 0.4389 -1.12%
2014-08-15 0 0.445 0.440 0.445 0.440 0.445 1,200,000 533,150 0.4443 0.445 0.440 0.445 0.440 0.445 1,200,000 0.4443 1.14%
2014-08-14 0 0.440 0.440 0.445 0.435 0.440 1,310,000 576,100 0.4398 0.440 0.440 0.445 0.435 0.440 1,310,000 0.4398 0.00%
2014-08-13 0 0.440 0.435 0.440 0.435 0.445 3,420,000 1,504,150 0.4398 0.440 0.435 0.440 0.435 0.445 3,420,000 0.4398 0.00%
2014-08-12 0 0.440 0.440 0.450 0.440 0.450 2,430,000 1,081,950 0.4452 0.440 0.440 0.450 0.440 0.450 2,430,000 0.4452 -2.22%
2014-08-11 0 0.450 0.445 0.450 0.445 0.450 610,000 274,100 0.4493 0.450 0.445 0.450 0.445 0.450 610,000 0.4493 1.12%
2014-08-08 0 0.445 0.440 0.445 0.440 0.445 1,940,000 855,100 0.4408 0.445 0.440 0.445 0.440 0.445 1,940,000 0.4408 0.00%
2014-08-07 0 0.445 0.440 0.445 0.440 0.445 660,000 290,950 0.4408 0.445 0.440 0.445 0.440 0.445 660,000 0.4408 1.14%
2014-08-06 0 0.440 0.435 0.440 0.435 0.440 1,180,000 514,950 0.4364 0.440 0.435 0.440 0.435 0.440 1,180,000 0.4364 0.00%
2014-08-05 0 0.440 0.435 0.440 0.430 0.450 1,520,000 670,800 0.4413 0.440 0.435 0.440 0.430 0.450 1,520,000 0.4413 -1.12%
2014-08-04 0 0.445 0.445 0.450 0.440 0.460 5,100,000 2,275,400 0.4462 0.445 0.445 0.450 0.440 0.460 5,100,000 0.4462 1.14%
2014-08-01 0 0.440 0.435 0.440 0.435 0.445 3,680,000 1,620,150 0.4403 0.440 0.435 0.440 0.435 0.445 3,680,000 0.4403 -1.12%
2014-07-31 0 0.445 0.445 0.450 0.440 0.450 1,850,000 821,500 0.4441 0.445 0.445 0.450 0.440 0.450 1,850,000 0.4441 -2.20%
2014-07-30 0 0.455 0.445 0.455 0.445 0.455 1,500,000 672,550 0.4484 0.455 0.445 0.455 0.445 0.455 1,500,000 0.4484 0.00%
2014-07-29 0 0.455 0.445 0.455 0.445 0.455 1,310,000 584,750 0.4464 0.455 0.445 0.455 0.445 0.455 1,310,000 0.4464 1.11%
2014-07-28 0 0.450 0.445 0.455 0.445 0.470 1,690,000 768,700 0.4549 0.450 0.445 0.455 0.445 0.470 1,690,000 0.4549 -1.10%
2014-07-25 0 0.455 0.450 0.455 0.450 0.465 2,100,000 957,150 0.4558 0.455 0.450 0.455 0.450 0.465 2,100,000 0.4558 -2.15%
2014-07-24 0 0.465 0.455 0.465 0.455 0.475 2,360,000 1,091,600 0.4625 0.465 0.455 0.465 0.455 0.475 2,360,000 0.4625 0.00%
2014-07-23 0 0.465 0.460 0.465 0.460 0.480 4,580,000 2,154,950 0.4705 0.465 0.460 0.465 0.460 0.480 4,580,000 0.4705 0.00%
2014-07-22 0 0.465 0.455 0.465 0.455 0.485 8,980,000 4,176,350 0.4651 0.465 0.455 0.465 0.455 0.485 8,980,000 0.4651 -4.12%
2014-07-21 0 0.485 0.475 0.485 0.440 0.485 25,066,000 11,819,550 0.4715 0.485 0.475 0.485 0.440 0.485 25,066,000 0.4715 10.23%
2014-07-18 0 0.440 0.435 0.440 0.425 0.440 7,560,000 3,274,500 0.4331 0.440 0.435 0.440 0.425 0.440 7,560,000 0.4331 3.53%
2014-07-17 0 0.425 0.420 0.425 0.420 0.425 2,880,000 1,222,000 0.4243 0.425 0.420 0.425 0.420 0.425 2,880,000 0.4243 0.00%
2014-07-16 0 0.425 0.425 0.430 0.420 0.430 3,480,000 1,474,800 0.4238 0.425 0.425 0.430 0.420 0.430 3,480,000 0.4238 1.19%
2014-07-15 0 0.420 0.420 0.430 0.420 0.430 3,660,000 1,557,500 0.4255 0.420 0.420 0.430 0.420 0.430 3,660,000 0.4255 -1.18%
2014-07-14 0 0.425 0.425 0.430 0.425 0.440 7,650,000 3,287,600 0.4298 0.425 0.425 0.430 0.425 0.440 7,650,000 0.4298 -1.16%
2014-07-11 0 0.430 0.425 0.430 0.420 0.445 18,960,000 8,062,900 0.4253 0.430 0.425 0.430 0.420 0.445 18,960,000 0.4253 -2.27%
2014-07-10 0 0.440 0.435 0.440 0.430 0.540 69,840,000 32,769,000 0.4692 0.440 0.435 0.440 0.430 0.540 69,840,000 0.4692 15.79%
2014-07-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-07-02 0 0.380 0.380 0.390 0.380 0.390 3,010,000 1,158,950 0.3850 0.380 0.380 0.390 0.380 0.390 3,010,000 0.3850 -2.56%
2014-06-30 0 0.390 0.385 0.390 0.385 0.400 2,550,000 1,003,250 0.3934 0.390 0.385 0.390 0.385 0.400 2,550,000 0.3934 1.30%
2014-06-27 0 0.385 0.380 0.385 0.385 0.390 2,980,000 1,156,750 0.3882 0.385 0.380 0.385 0.385 0.390 2,980,000 0.3882 0.00%
2014-06-26 0 0.385 0.380 0.385 0.375 0.405 5,220,000 2,010,300 0.3851 0.385 0.380 0.385 0.375 0.405 5,220,000 0.3851 -4.94%
2014-06-25 0 0.405 0.400 0.405 0.380 0.425 30,640,000 12,450,950 0.4064 0.405 0.400 0.405 0.380 0.425 30,640,000 0.4064 20.90%
2014-06-24 0 0.335 0.335 0.340 0.330 0.350 2,920,000 993,900 0.3404 0.335 0.335 0.340 0.330 0.350 2,920,000 0.3404 4.69%
2014-06-23 0 0.320 0.315 0.330 0.320 0.340 2,910,000 958,650 0.3294 0.320 0.315 0.330 0.320 0.340 2,910,000 0.3294 -5.88%
2014-06-20 0 0.340 0.340 0.350 0.340 0.350 640,000 220,800 0.3450 0.340 0.340 0.350 0.340 0.350 640,000 0.3450 -1.45%
2014-06-19 0 0.345 0.345 0.355 0.345 0.355 1,860,000 650,850 0.3499 0.345 0.345 0.355 0.345 0.355 1,860,000 0.3499 -2.82%
2014-06-18 0 0.355 0.350 0.360 0.340 0.360 3,140,000 1,103,300 0.3514 0.355 0.350 0.360 0.340 0.360 3,140,000 0.3514 -2.74%
2014-06-17 0 0.365 0.360 0.365 0.355 0.370 1,540,000 560,900 0.3642 0.365 0.360 0.365 0.355 0.370 1,540,000 0.3642 0.00%
2014-06-16 0 0.365 0.360 0.365 0.355 0.370 2,130,000 774,450 0.3636 0.365 0.360 0.365 0.355 0.370 2,130,000 0.3636 2.82%
2014-06-13 0 0.355 0.350 0.360 0.355 0.370 2,940,000 1,063,200 0.3616 0.355 0.350 0.360 0.355 0.370 2,940,000 0.3616 0.00%
2014-06-12 0 0.355 0.355 0.360 0.350 0.370 4,900,000 1,772,150 0.3617 0.355 0.355 0.360 0.350 0.370 4,900,000 0.3617 0.00%
2014-06-11 0 0.355 0.350 0.355 0.350 0.365 1,440,000 512,950 0.3562 0.355 0.350 0.355 0.350 0.365 1,440,000 0.3562 1.43%
2014-06-10 0 0.350 0.335 0.350 0.340 0.350 1,170,000 398,150 0.3403 0.350 0.335 0.350 0.340 0.350 1,170,000 0.3403 0.00%
2014-06-09 0 0.350 0.345 0.365 0.345 0.350 1,160,000 404,500 0.3487 0.350 0.345 0.365 0.345 0.350 1,160,000 0.3487 -1.41%
2014-06-06 0 0.355 0.355 0.360 0.355 0.380 2,360,000 854,450 0.3621 0.355 0.355 0.360 0.355 0.380 2,360,000 0.3621 -5.33%
2014-06-05 0 0.375 0.370 0.375 0.360 0.375 3,430,000 1,266,450 0.3692 0.375 0.370 0.375 0.360 0.375 3,430,000 0.3692 4.17%
2014-06-04 0 0.360 0.350 0.365 0.345 0.360 3,700,000 1,314,750 0.3553 0.360 0.350 0.365 0.345 0.360 3,700,000 0.3553 7.46%
2014-06-03 0 0.335 0.335 0.350 0.320 0.340 2,130,000 701,650 0.3294 0.335 0.335 0.350 0.320 0.340 2,130,000 0.3294 -1.47%
2014-05-30 0 0.340 0.330 0.335 0.330 0.360 3,260,000 1,103,250 0.3384 0.340 0.330 0.335 0.330 0.360 3,260,000 0.3384 0.00%
2014-05-29 0 0.340 0.340 0.345 0.335 0.435 29,790,000 11,474,400 0.3852 0.340 0.340 0.345 0.335 0.435 29,790,000 0.3852 -11.69%
2014-05-28 0 0.385 0.380 0.390 0.340 0.390 23,410,000 8,800,250 0.3759 0.385 0.380 0.390 0.340 0.390 23,410,000 0.3759 14.93%
2014-05-27 0 0.335 0.340 0.345 0.320 0.340 1,250,000 414,500 0.3316 0.335 0.340 0.345 0.320 0.340 1,250,000 0.3316 4.69%
2014-05-26 0 0.320 0.320 0.325 0.320 0.350 4,170,000 1,392,500 0.3339 0.320 0.320 0.325 0.320 0.350 4,170,000 0.3339 -5.88%
2014-05-23 0 0.340 0.335 0.340 0.300 0.350 4,255,000 1,444,850 0.3396 0.340 0.335 0.340 0.300 0.350 4,255,000 0.3396 13.33%
2014-05-22 0 0.300 0.300 0.310 0.295 0.340 2,525,000 776,600 0.3076 0.300 0.300 0.310 0.295 0.340 2,525,000 0.3076 -4.76%
2014-05-21 0 0.315 0.315 0.325 0.300 0.320 2,440,000 765,500 0.3137 0.315 0.315 0.325 0.300 0.320 2,440,000 0.3137 1.61%
2014-05-20 0 0.310 0.305 0.315 0.300 0.350 3,560,000 1,144,350 0.3214 0.310 0.305 0.315 0.300 0.350 3,560,000 0.3214 -7.46%
2014-05-19 0 0.335 0.330 0.335 0.285 0.350 17,770,000 5,697,750 0.3206 0.335 0.330 0.335 0.285 0.350 17,770,000 0.3206 17.54%
2014-05-16 0 0.285 0.280 0.285 0.270 0.285 2,020,000 559,000 0.2767 0.285 0.280 0.285 0.270 0.285 2,020,000 0.2767 1.79%
2014-05-15 0 0.280 0.270 0.280 0.260 0.280 2,880,000 771,450 0.2679 0.280 0.270 0.280 0.260 0.280 2,880,000 0.2679 3.70%
2014-05-14 0 0.270 0.260 0.280 0.265 0.280 5,090,000 1,386,500 0.2724 0.270 0.260 0.280 0.265 0.280 5,090,000 0.2724 0.00%
2014-05-13 0 0.270 0.265 0.270 0.238 0.300 6,700,000 1,799,570 0.2686 0.270 0.265 0.270 0.238 0.300 6,700,000 0.2686 15.38%
2014-05-12 0 0.234 0.232 0.236 0.228 0.235 200,000 46,380 0.2319 0.234 0.232 0.236 0.228 0.235 200,000 0.2319 2.18%
2014-05-09 0 0.229 0.228 0.231 0.227 0.229 220,000 50,300 0.2286 0.229 0.228 0.231 0.227 0.229 220,000 0.2286 0.44%
2014-05-08 0 0.228 0.228 0.235 0.228 0.233 1,320,000 304,200 0.2305 0.228 0.228 0.235 0.228 0.233 1,320,000 0.2305 -0.87%
2014-05-07 0 0.230 0.229 0.233 0.230 0.233 740,000 171,300 0.2315 0.230 0.229 0.233 0.230 0.233 740,000 0.2315 -1.29%
2014-05-05 0 0.233 0.229 0.234 0.220 0.233 2,410,000 552,070 0.2291 0.233 0.229 0.234 0.220 0.233 2,410,000 0.2291 4.02%
2014-05-02 0 0.224 0.224 0.232 0.224 0.225 230,000 51,690 0.2247 0.224 0.224 0.232 0.224 0.225 230,000 0.2247 -1.75%
2014-04-30 0 0.228 0.223 0.230 0.219 0.230 2,600,000 580,800 0.2234 0.228 0.223 0.230 0.219 0.230 2,600,000 0.2234 -1.30%
2014-04-29 0 0.231 0.223 0.231 0.224 0.231 1,200,000 274,820 0.2290 0.231 0.223 0.231 0.224 0.231 1,200,000 0.2290 0.43%
2014-04-28 0 0.230 0.230 0.234 0.221 0.234 1,260,000 280,420 0.2226 0.230 0.230 0.234 0.221 0.234 1,260,000 0.2226 -1.71%
2014-04-25 0 0.234 0.230 0.234 0.226 0.234 320,000 74,000 0.2313 0.234 0.230 0.234 0.226 0.234 320,000 0.2313 0.43%
2014-04-24 0 0.233 0.231 0.236 0.230 0.233 760,000 175,930 0.2315 0.233 0.231 0.236 0.230 0.233 760,000 0.2315 0.87%
2014-04-23 0 0.231 0.229 0.232 0.224 0.236 1,570,000 366,640 0.2335 0.231 0.229 0.232 0.224 0.236 1,570,000 0.2335 0.43%
2014-04-22 0 0.230 0.228 0.229 0.223 0.237 3,180,000 734,350 0.2309 0.230 0.228 0.229 0.223 0.237 3,180,000 0.2309 -2.54%
2014-04-17 0 0.236 0.236 0.242 0.233 0.242 1,040,000 249,470 0.2399 0.236 0.236 0.242 0.233 0.242 1,040,000 0.2399 3.06%
2014-04-16 0 0.229 0.229 0.236 0.228 0.233 770,000 177,100 0.2300 0.229 0.229 0.236 0.228 0.233 770,000 0.2300 0.00%
2014-04-15 0 0.229 0.229 0.235 0.223 0.234 570,000 131,780 0.2312 0.229 0.229 0.235 0.223 0.234 570,000 0.2312 -1.72%
2014-04-14 0 0.233 0.233 0.235 0.232 0.246 2,340,000 564,800 0.2414 0.233 0.233 0.235 0.232 0.246 2,340,000 0.2414 -1.69%
2014-04-11 0 0.237 0.230 0.238 0.229 0.244 2,130,000 499,030 0.2343 0.237 0.230 0.238 0.229 0.244 2,130,000 0.2343 -3.66%
2014-04-10 0 0.246 0.240 0.248 0.238 0.248 340,000 82,000 0.2412 0.246 0.240 0.248 0.238 0.248 340,000 0.2412 0.82%
2014-04-09 0 0.244 0.236 0.244 0.235 0.245 300,000 71,180 0.2373 0.244 0.236 0.244 0.235 0.245 300,000 0.2373 1.67%
2014-04-08 0 0.240 0.237 0.240 0.235 0.240 500,000 118,700 0.2374 0.240 0.237 0.240 0.235 0.240 500,000 0.2374 -1.23%
2014-04-07 0 0.243 0.233 0.246 0.232 0.246 1,280,000 309,070 0.2415 0.243 0.233 0.246 0.232 0.246 1,280,000 0.2415 -1.22%
2014-04-04 0 0.246 0.239 0.246 0.238 0.249 220,000 53,040 0.2411 0.246 0.239 0.246 0.238 0.249 220,000 0.2411 -0.40%
2014-04-03 0 0.247 0.246 0.248 0.232 0.247 1,370,000 333,180 0.2432 0.247 0.246 0.248 0.232 0.247 1,370,000 0.2432 8.33%
2014-04-02 0 0.228 0.226 0.233 0.228 0.234 160,000 37,000 0.2313 0.228 0.226 0.233 0.228 0.234 160,000 0.2313 -2.56%
2014-04-01 0 0.234 0.228 0.235 0.227 0.235 390,000 88,850 0.2278 0.234 0.228 0.235 0.227 0.235 390,000 0.2278 -1.27%
2014-03-31 0 0.237 0.233 0.237 0.227 0.237 840,000 194,050 0.2310 0.237 0.233 0.237 0.227 0.237 840,000 0.2310 -1.25%
2014-03-28 0 0.240 0.242 0.246 0.226 0.240 380,000 86,700 0.2282 0.240 0.242 0.246 0.226 0.240 380,000 0.2282 1.27%
2014-03-27 0 0.237 0.226 0.238 0.220 0.237 880,000 198,960 0.2261 0.237 0.226 0.238 0.220 0.237 880,000 0.2261 -1.25%
2014-03-26 0 0.240 0.240 0.249 0.221 0.240 330,000 77,240 0.2341 0.240 0.240 0.249 0.221 0.240 330,000 0.2341 0.42%
2014-03-25 0 0.239 0.232 0.239 0.229 0.239 790,000 186,550 0.2361 0.239 0.232 0.239 0.229 0.239 790,000 0.2361 -0.83%
2014-03-24 0 0.241 0.237 0.244 0.232 0.242 710,000 167,000 0.2352 0.241 0.237 0.244 0.232 0.242 710,000 0.2352 1.26%
2014-03-21 0 0.238 0.236 0.238 0.232 0.238 220,000 51,840 0.2356 0.238 0.236 0.238 0.232 0.238 220,000 0.2356 -1.65%
2014-03-20 0 0.242 0.235 0.247 0.233 0.244 380,000 90,440 0.2380 0.242 0.235 0.247 0.233 0.244 380,000 0.2380 0.83%
2014-03-19 0 0.240 0.240 0.244 0.240 0.241 1,220,000 293,150 0.2403 0.240 0.240 0.244 0.240 0.241 1,220,000 0.2403 -2.04%
2014-03-18 0 0.245 0.241 0.246 0.239 0.245 1,260,000 303,650 0.2410 0.245 0.241 0.246 0.239 0.245 1,260,000 0.2410 0.00%
2014-03-17 0 0.245 0.247 0.250 0.210 0.265 3,250,000 785,320 0.2416 0.245 0.247 0.250 0.210 0.265 3,250,000 0.2416 6.99%
2014-03-14 0 0.229 0.229 0.234 0.227 0.235 580,000 134,110 0.2312 0.229 0.229 0.234 0.227 0.235 580,000 0.2312 -2.55%
2014-03-13 0 0.235 0.235 0.237 0.230 0.244 680,000 159,720 0.2349 0.235 0.235 0.237 0.230 0.244 680,000 0.2349 -2.08%
2014-03-12 0 0.240 0.238 0.241 0.238 0.243 1,030,000 247,590 0.2404 0.240 0.238 0.241 0.238 0.243 1,030,000 0.2404 -2.04%
2014-03-11 0 0.245 0.243 0.245 0.243 0.250 2,440,000 604,250 0.2476 0.245 0.243 0.245 0.243 0.250 2,440,000 0.2476 -0.41%
2014-03-10 0 0.246 0.243 0.246 0.241 0.250 1,490,000 371,950 0.2496 0.246 0.243 0.246 0.241 0.250 1,490,000 0.2496 -1.60%
2014-03-07 0 0.250 0.248 0.255 0.245 0.255 750,000 186,020 0.2480 0.250 0.248 0.255 0.245 0.255 750,000 0.2480 1.21%
2014-03-06 0 0.247 0.245 0.247 0.245 0.250 610,000 151,410 0.2482 0.247 0.245 0.247 0.245 0.250 610,000 0.2482 -1.20%
2014-03-05 0 0.250 0.250 0.255 0.247 0.250 990,000 246,890 0.2494 0.250 0.250 0.255 0.247 0.250 990,000 0.2494 -1.96%
2014-03-04 0 0.255 0.250 0.255 0.250 0.255 2,570,000 646,350 0.2515 0.255 0.250 0.255 0.250 0.255 2,570,000 0.2515 0.00%
2014-03-03 0 0.255 0.255 0.260 0.255 0.265 1,140,000 296,100 0.2597 0.255 0.255 0.260 0.255 0.265 1,140,000 0.2597 -5.56%
2014-02-28 0 0.270 0.260 0.270 0.250 0.270 1,090,000 278,750 0.2557 0.270 0.260 0.270 0.250 0.270 1,090,000 0.2557 3.85%
2014-02-27 0 0.260 0.255 0.260 0.260 0.265 610,000 158,700 0.2602 0.260 0.255 0.260 0.260 0.265 610,000 0.2602 0.00%
2014-02-26 0 0.260 0.250 0.260 0.260 0.270 950,000 250,650 0.2638 0.260 0.250 0.260 0.260 0.270 950,000 0.2638 0.00%
2014-02-25 0 0.260 0.255 0.265 0.255 0.270 1,610,000 419,900 0.2608 0.260 0.255 0.265 0.255 0.270 1,610,000 0.2608 0.00%
2014-02-24 0 0.260 0.260 0.265 0.255 0.275 1,440,000 385,000 0.2674 0.260 0.260 0.265 0.255 0.275 1,440,000 0.2674 -5.45%
2014-02-21 0 0.275 0.275 0.280 0.270 0.290 2,910,000 807,400 0.2775 0.275 0.275 0.280 0.270 0.290 2,910,000 0.2775 1.85%
2014-02-20 0 0.270 0.265 0.270 0.255 0.305 9,390,000 2,644,700 0.2817 0.270 0.265 0.270 0.255 0.305 9,390,000 0.2817 -10.00%
2014-02-19 0 0.300 0.295 0.300 0.245 0.315 29,790,000 8,690,680 0.2917 0.300 0.295 0.300 0.245 0.315 29,790,000 0.2917 20.97%
2014-02-18 0 0.248 0.239 0.248 0.248 0.255 50,000 12,470 0.2494 0.248 0.239 0.248 0.248 0.255 50,000 0.2494 0.00%
2014-02-17 0 0.248 0.245 0.255 0.229 0.248 1,740,000 418,590 0.2406 0.248 0.245 0.255 0.229 0.248 1,740,000 0.2406 5.08%
2014-02-14 0 0.236 0.230 0.236 0.237 0.240 140,000 33,390 0.2385 0.236 0.230 0.236 0.237 0.240 140,000 0.2385 0.85%
2014-02-13 0 0.234 0.232 0.234 0.230 0.240 140,000 32,450 0.2318 0.234 0.232 0.234 0.230 0.240 140,000 0.2318 0.43%
2014-02-12 0 0.233 0.233 0.240 0.232 0.233 850,000 197,760 0.2327 0.233 0.233 0.240 0.232 0.233 850,000 0.2327 0.00%
2014-02-11 0 0.233 0.228 0.235 0.227 0.237 390,000 91,970 0.2358 0.233 0.228 0.235 0.227 0.237 390,000 0.2358 0.43%
2014-02-10 0 0.232 0.226 0.234 0.220 0.232 710,000 161,630 0.2276 0.232 0.226 0.234 0.220 0.232 710,000 0.2276 -1.69%
2014-02-07 0 0.236 0.235 0.238 0.230 0.236 740,000 173,320 0.2342 0.236 0.235 0.238 0.230 0.236 740,000 0.2342 3.06%
2014-02-06 0 0.229 0.226 0.232 0.225 0.229 550,000 125,210 0.2277 0.229 0.226 0.232 0.225 0.229 550,000 0.2277 -1.29%
2014-02-05 0 0.232 0.228 0.234 0.226 0.235 2,830,000 649,450 0.2295 0.232 0.228 0.234 0.226 0.235 2,830,000 0.2295 -2.93%
2014-02-04 0 0.239 0.228 0.240 0.228 0.239 750,000 174,790 0.2331 0.239 0.228 0.240 0.228 0.239 750,000 0.2331 0.42%
2014-01-30 0 0.238 0.233 0.240 0.233 0.246 1,170,000 275,430 0.2354 0.238 0.233 0.240 0.233 0.246 1,170,000 0.2354 -2.46%
2014-01-29 0 0.244 0.242 0.246 0.235 0.250 1,430,000 347,010 0.2427 0.244 0.242 0.246 0.235 0.250 1,430,000 0.2427 2.52%
2014-01-28 0 0.238 0.238 0.240 0.231 0.241 920,000 215,460 0.2342 0.238 0.238 0.240 0.231 0.241 920,000 0.2342 -2.46%
2014-01-27 0 0.244 0.230 0.245 - - 0 0 - 0.244 0.230 0.245 - - 0 - 0.00%
2014-01-24 0 0.244 0.243 0.247 0.241 0.270 2,700,000 681,050 0.2522 0.244 0.243 0.247 0.241 0.270 2,700,000 0.2522 2.09%
2014-01-23 0 0.239 0.235 0.244 0.231 0.245 1,450,000 340,320 0.2347 0.239 0.235 0.244 0.231 0.245 1,450,000 0.2347 2.14%
2014-01-22 0 0.234 0.230 0.235 0.229 0.236 1,480,000 344,070 0.2325 0.234 0.230 0.235 0.229 0.236 1,480,000 0.2325 0.86%
2014-01-21 0 0.232 0.232 0.238 0.230 0.242 790,000 184,220 0.2332 0.232 0.232 0.238 0.230 0.242 790,000 0.2332 -0.43%
2014-01-20 0 0.233 0.233 0.239 0.232 0.245 840,000 196,990 0.2345 0.233 0.233 0.239 0.232 0.245 840,000 0.2345 -2.10%
2014-01-17 0 0.238 0.230 0.240 0.222 0.245 1,030,000 242,540 0.2355 0.238 0.230 0.240 0.222 0.245 1,030,000 0.2355 3.48%
2014-01-16 0 0.230 0.230 0.233 0.230 0.238 1,640,000 385,640 0.2351 0.230 0.230 0.233 0.230 0.238 1,640,000 0.2351 -4.56%
2014-01-15 0 0.241 0.237 0.241 0.238 0.246 1,110,000 267,230 0.2407 0.241 0.237 0.241 0.238 0.246 1,110,000 0.2407 -2.82%
2014-01-14 0 0.248 0.242 0.249 0.235 0.248 540,000 130,250 0.2412 0.248 0.242 0.249 0.235 0.248 540,000 0.2412 1.22%
2014-01-13 0 0.245 0.241 0.248 0.235 0.249 1,360,000 328,370 0.2414 0.245 0.241 0.248 0.235 0.249 1,360,000 0.2414 -1.61%
2014-01-10 0 0.249 0.245 0.255 0.232 0.249 2,240,000 541,050 0.2415 0.249 0.245 0.255 0.232 0.249 2,240,000 0.2415 3.75%
2014-01-09 0 0.240 0.239 0.242 0.235 0.247 2,390,000 575,470 0.2408 0.240 0.239 0.242 0.235 0.247 2,390,000 0.2408 -2.44%
2014-01-08 0 0.246 0.246 0.255 0.245 0.255 1,460,000 367,000 0.2514 0.246 0.246 0.255 0.245 0.255 1,460,000 0.2514 0.41%
2014-01-07 0 0.245 0.243 0.245 0.245 0.275 1,140,000 283,970 0.2491 0.245 0.243 0.245 0.245 0.275 1,140,000 0.2491 -3.92%
2014-01-06 0 0.255 0.248 0.255 0.230 0.255 3,310,000 810,930 0.2450 0.255 0.248 0.255 0.230 0.255 3,310,000 0.2450 0.00%
2014-01-03 0 0.255 0.247 0.260 0.242 0.270 4,040,000 1,014,520 0.2511 0.255 0.247 0.260 0.242 0.270 4,040,000 0.2511 -5.56%
2014-01-02 0 0.270 0.260 0.270 0.245 0.280 7,730,000 2,023,480 0.2618 0.270 0.260 0.270 0.245 0.280 7,730,000 0.2618 -5.26%
2013-12-31 0 0.285 0.280 0.290 0.280 0.335 13,100,000 4,005,650 0.3058 0.285 0.280 0.290 0.280 0.335 13,100,000 0.3058 -3.39%
2013-12-30 0 0.295 0.295 0.300 0.242 0.305 14,830,000 4,059,560 0.2737 0.295 0.295 0.300 0.242 0.305 14,830,000 0.2737 21.90%
2013-12-27 0 0.242 0.233 0.245 0.201 0.244 6,000,000 1,343,740 0.2240 0.242 0.233 0.245 0.201 0.244 6,000,000 0.2240 19.21%
2013-12-24 0 0.203 0.200 0.205 0.197 0.203 320,000 64,240 0.2008 0.203 0.200 0.205 0.197 0.203 320,000 0.2008 1.50%
2013-12-23 0 0.200 0.200 0.207 0.197 0.222 2,780,000 567,490 0.2041 0.200 0.200 0.207 0.197 0.222 2,780,000 0.2041 -5.21%
2013-12-20 0 0.211 0.205 0.208 0.180 0.225 14,550,000 2,904,280 0.1996 0.211 0.205 0.208 0.180 0.225 14,550,000 0.1996 2.43%
2013-12-19 0 0.206 0.205 0.210 0.203 0.227 12,670,000 2,706,920 0.2136 0.206 0.205 0.210 0.203 0.227 12,670,000 0.2136 -9.25%
2013-12-18 0 0.227 0.226 0.229 0.224 0.242 13,040,000 3,005,710 0.2305 0.227 0.226 0.229 0.224 0.242 13,040,000 0.2305 -4.62%
2013-12-17 0 0.238 0.237 0.238 0.232 0.247 13,960,000 3,320,030 0.2378 0.238 0.237 0.238 0.232 0.247 13,960,000 0.2378 -0.42%
2013-12-16 0 0.239 0.235 0.237 0.230 0.300 47,700,000 11,709,670 0.2455 0.239 0.235 0.237 0.230 0.300 47,700,000 0.2455 -17.59%
2013-12-13 0 0.290 0.290 0.295 0.290 0.430 63,550,000 23,614,950 0.3716 0.290 0.290 0.295 0.290 0.430 63,550,000 0.3716 -30.95%
2013-12-12 0 0.420 0.415 0.420 0.400 0.480 207,470,000 88,523,400 0.4267 0.420 0.415 0.420 0.400 0.480 207,470,000 0.4267 6.33%
2013-12-11 0 0.395 0.395 0.400 0.390 0.400 570,000 225,250 0.3952 0.395 0.395 0.400 0.390 0.400 570,000 0.3952 -2.47%
2013-12-10 0 0.405 0.405 0.415 0.400 0.410 520,000 210,150 0.4041 0.405 0.405 0.415 0.400 0.410 520,000 0.4041 -3.57%
2013-12-09 0 0.420 0.420 0.430 0.420 0.430 520,000 220,850 0.4247 0.420 0.420 0.430 0.420 0.430 520,000 0.4247 -3.45%
2013-12-06 0 0.435 0.420 0.435 0.420 0.450 1,390,000 594,500 0.4277 0.435 0.420 0.435 0.420 0.450 1,390,000 0.4277 1.16%
2013-12-05 0 0.430 0.425 0.435 0.430 0.465 3,490,000 1,551,550 0.4446 0.430 0.425 0.435 0.430 0.465 3,490,000 0.4446 -3.37%
2013-12-04 0 0.445 0.435 0.440 0.385 0.450 5,990,000 2,532,250 0.4227 0.445 0.435 0.440 0.385 0.450 5,990,000 0.4227 14.10%
2013-12-03 0 0.390 0.385 0.395 0.385 0.390 370,000 143,550 0.3880 0.390 0.385 0.395 0.385 0.390 370,000 0.3880 -1.27%
2013-12-02 0 0.395 0.385 0.400 0.380 0.405 610,000 237,800 0.3898 0.395 0.385 0.400 0.380 0.405 610,000 0.3898 0.00%
2013-11-29 0 0.395 0.395 0.405 0.395 0.400 810,000 321,650 0.3971 0.395 0.395 0.405 0.395 0.400 810,000 0.3971 -3.66%
2013-11-28 0 0.410 0.405 0.410 0.405 0.415 580,000 236,200 0.4072 0.410 0.405 0.410 0.405 0.415 580,000 0.4072 1.23%
2013-11-27 0 0.405 0.405 0.410 0.400 0.420 1,710,000 697,650 0.4080 0.405 0.405 0.410 0.400 0.420 1,710,000 0.4080 -3.57%
2013-11-26 0 0.420 0.420 0.425 0.415 0.425 380,000 159,650 0.4201 0.420 0.420 0.425 0.415 0.425 380,000 0.4201 -1.18%
2013-11-25 0 0.425 0.410 0.425 0.405 0.430 1,390,000 583,450 0.4197 0.425 0.410 0.425 0.405 0.430 1,390,000 0.4197 1.19%
2013-11-22 0 0.420 0.415 0.420 0.405 0.425 820,000 338,900 0.4133 0.420 0.415 0.420 0.405 0.425 820,000 0.4133 1.20%
2013-11-21 0 0.415 0.405 0.425 0.400 0.425 1,530,000 624,050 0.4079 0.415 0.405 0.425 0.400 0.425 1,530,000 0.4079 0.00%
2013-11-20 0 0.415 0.415 0.425 0.415 0.430 600,000 251,350 0.4189 0.415 0.415 0.425 0.415 0.430 600,000 0.4189 -1.19%
2013-11-19 0 0.420 0.415 0.420 0.410 0.420 1,170,000 486,000 0.4154 0.420 0.415 0.420 0.410 0.420 1,170,000 0.4154 1.20%
2013-11-18 0 0.415 0.410 0.420 0.410 0.425 600,000 249,900 0.4165 0.415 0.410 0.420 0.410 0.425 600,000 0.4165 -1.19%
2013-11-15 0 0.420 0.415 0.420 0.415 0.430 1,200,000 504,850 0.4207 0.420 0.415 0.420 0.415 0.430 1,200,000 0.4207 -1.18%
2013-11-14 0 0.425 0.420 0.430 0.415 0.430 1,910,000 805,000 0.4215 0.425 0.420 0.430 0.415 0.430 1,910,000 0.4215 2.41%
2013-11-13 0 0.415 0.415 0.425 0.410 0.425 1,880,000 790,350 0.4204 0.415 0.415 0.425 0.410 0.425 1,880,000 0.4204 -2.35%
2013-11-12 0 0.425 0.425 0.430 0.420 0.430 1,280,000 542,800 0.4241 0.425 0.425 0.430 0.420 0.430 1,280,000 0.4241 -2.30%
2013-11-11 0 0.435 0.430 0.435 0.420 0.440 1,080,000 462,300 0.4281 0.435 0.430 0.435 0.420 0.440 1,080,000 0.4281 2.35%
2013-11-08 0 0.425 0.425 0.430 0.420 0.435 2,280,000 975,550 0.4279 0.425 0.425 0.430 0.420 0.435 2,280,000 0.4279 -4.49%
2013-11-07 0 0.445 0.440 0.445 0.435 0.445 1,850,000 816,550 0.4414 0.445 0.440 0.445 0.435 0.445 1,850,000 0.4414 -1.11%
2013-11-06 0 0.450 0.440 0.450 0.440 0.460 980,000 440,500 0.4495 0.450 0.440 0.450 0.440 0.460 980,000 0.4495 0.00%
2013-11-05 0 0.450 0.445 0.455 0.430 0.460 2,940,000 1,305,200 0.4439 0.450 0.445 0.455 0.430 0.460 2,940,000 0.4439 1.12%
2013-11-04 0 0.445 0.445 0.450 0.445 0.450 1,460,000 655,150 0.4487 0.445 0.445 0.450 0.445 0.450 1,460,000 0.4487 -2.20%
2013-11-01 0 0.455 0.450 0.460 0.450 0.465 1,120,000 515,650 0.4604 0.455 0.450 0.460 0.450 0.465 1,120,000 0.4604 1.11%
2013-10-31 0 0.450 0.450 0.460 0.440 0.470 1,740,000 800,300 0.4599 0.450 0.450 0.460 0.440 0.470 1,740,000 0.4599 0.00%
2013-10-30 0 0.450 0.445 0.450 0.440 0.450 2,350,000 1,041,800 0.4433 0.450 0.445 0.450 0.440 0.450 2,350,000 0.4433 -1.10%
2013-10-29 0 0.455 0.450 0.455 0.450 0.455 2,020,000 911,600 0.4513 0.455 0.450 0.455 0.450 0.455 2,020,000 0.4513 0.00%
2013-10-28 0 0.455 0.455 0.465 0.450 0.465 1,640,000 750,600 0.4577 0.455 0.455 0.465 0.450 0.465 1,640,000 0.4577 -3.19%
2013-10-25 0 0.470 0.460 0.475 0.460 0.510 10,500,000 5,084,950 0.4843 0.470 0.460 0.475 0.460 0.510 10,500,000 0.4843 -3.09%
2013-10-24 0 0.485 0.480 0.485 0.415 0.495 17,970,000 8,462,050 0.4709 0.485 0.480 0.485 0.415 0.495 17,970,000 0.4709 16.87%
2013-10-23 0 0.415 0.415 0.420 0.410 0.455 14,240,000 6,029,750 0.4234 0.415 0.415 0.420 0.410 0.455 14,240,000 0.4234 -8.79%
2013-10-22 0 0.455 0.455 0.460 0.455 0.465 2,340,000 1,076,000 0.4598 0.455 0.455 0.460 0.455 0.465 2,340,000 0.4598 -3.19%
2013-10-21 0 0.470 0.460 0.470 0.455 0.480 4,230,000 1,953,800 0.4619 0.470 0.460 0.470 0.455 0.480 4,230,000 0.4619 -2.08%
2013-10-18 0 0.480 0.480 0.485 0.470 0.510 7,870,000 3,836,500 0.4875 0.480 0.480 0.485 0.470 0.510 7,870,000 0.4875 0.00%
2013-10-17 0 0.480 0.480 0.485 0.450 0.530 28,940,000 14,340,850 0.4955 0.480 0.480 0.485 0.450 0.530 28,940,000 0.4955 6.67%
2013-10-16 0 0.450 0.450 0.455 0.415 0.580 60,850,000 28,147,250 0.4626 0.450 0.450 0.455 0.415 0.580 60,850,000 0.4626 -22.41%
2013-10-15 0 0.580 0.580 0.590 0.570 0.780 25,530,000 16,048,200 0.6286 0.580 0.580 0.590 0.570 0.780 25,530,000 0.6286 -20.55%
2013-10-11 0 0.730 0.720 0.740 0.720 1.440 34,550,000 28,970,200 0.8385 0.730 0.720 0.740 0.720 1.440 34,550,000 0.8385 -49.31%
2013-10-10 0 1.440 1.350 1.450 1.400 1.940 13,290,000 24,063,600 1.8107 1.440 1.350 1.450 1.400 1.940 13,290,000 1.8107 -25.77%
2013-10-09 0 1.940 1.860 1.940 1.850 1.950 7,630,000 14,664,200 1.9219 1.940 1.860 1.940 1.850 1.950 7,630,000 1.9219 -0.51%
2013-10-08 0 1.950 1.910 1.940 1.910 1.990 7,510,000 14,773,000 1.9671 1.950 1.910 1.940 1.910 1.990 7,510,000 1.9671 -2.50%
2013-10-07 0 2.000 1.950 2.000 1.920 2.030 9,610,000 19,122,800 1.9899 2.000 1.950 2.000 1.920 2.030 9,610,000 1.9899 -1.48%
2013-10-04 0 2.030 1.990 2.030 1.940 2.030 13,050,000 25,919,000 1.9861 2.030 1.990 2.030 1.940 2.030 13,050,000 1.9861 4.64%
2013-10-03 0 1.940 1.910 1.940 1.870 1.950 10,180,000 19,405,300 1.9062 1.940 1.910 1.940 1.870 1.950 10,180,000 1.9062 2.11%
2013-10-02 0 1.900 1.820 1.900 1.830 2.060 8,010,000 15,924,500 1.9881 1.900 1.820 1.900 1.830 2.060 8,010,000 1.9881 -7.77%
2013-09-30 0 2.060 2.040 2.080 2.030 2.160 12,030,000 25,416,000 2.1127 2.060 2.040 2.080 2.030 2.160 12,030,000 2.1127 -5.07%
2013-09-27 0 2.170 2.020 2.190 1.930 2.180 11,960,000 23,966,300 2.0039 2.170 2.020 2.190 1.930 2.180 11,960,000 2.0039 9.60%
2013-09-26 0 1.980 1.940 2.000 1.840 2.010 6,240,000 12,207,100 1.9563 1.980 1.940 2.000 1.840 2.010 6,240,000 1.9563 -0.50%
2013-09-25 0 1.990 1.960 2.000 1.950 2.000 9,850,000 19,512,900 1.9810 1.990 1.960 2.000 1.950 2.000 9,850,000 1.9810 2.05%
2013-09-24 0 1.950 1.940 1.970 1.940 2.150 7,200,000 14,740,700 2.0473 1.950 1.940 1.970 1.940 2.150 7,200,000 2.0473 -9.72%
2013-09-23 0 2.160 2.130 2.160 2.130 2.290 4,850,000 10,809,400 2.2287 2.160 2.130 2.160 2.130 2.290 4,850,000 2.2287 -4.85%
2013-09-19 0 2.270 2.230 2.300 2.220 2.300 10,040,000 22,563,600 2.2474 2.270 2.230 2.300 2.220 2.300 10,040,000 2.2474 1.79%
2013-09-18 0 2.230 2.250 2.300 2.120 2.300 8,270,000 17,650,400 2.1343 2.230 2.250 2.300 2.120 2.300 8,270,000 2.1343 2.76%
2013-09-17 0 2.170 2.200 2.230 2.040 2.200 6,980,000 14,414,800 2.0652 2.170 2.200 2.230 2.040 2.200 6,980,000 2.0652 4.83%
2013-09-16 0 2.070 2.060 2.070 1.960 2.090 6,150,000 12,515,400 2.0350 2.070 2.060 2.070 1.960 2.090 6,150,000 2.0350 2.48%
2013-09-13 0 2.020 2.000 2.020 1.920 2.020 6,360,000 12,308,900 1.9354 2.020 2.000 2.020 1.920 2.020 6,360,000 1.9354 4.12%
2013-09-12 0 1.940 1.910 1.940 1.890 1.940 6,470,000 12,266,300 1.8959 1.940 1.910 1.940 1.890 1.940 6,470,000 1.8959 2.65%
2013-09-11 0 1.890 1.890 1.930 1.800 1.940 8,150,000 15,276,400 1.8744 1.890 1.890 1.930 1.800 1.940 8,150,000 1.8744 -1.56%
2013-09-10 0 1.920 1.830 1.920 1.740 1.920 5,850,000 10,567,900 1.8065 1.920 1.830 1.920 1.740 1.920 5,850,000 1.8065 9.09%
2013-09-09 0 1.760 1.720 1.880 1.760 1.760 30,000 52,800 1.7600 1.760 1.720 1.880 1.760 1.760 30,000 1.7600 0.00%
2013-09-06 0 1.760 1.760 1.860 1.750 1.840 2,330,000 4,131,900 1.7733 1.760 1.760 1.860 1.750 1.840 2,330,000 1.7733 -3.30%
2013-09-05 0 1.820 1.780 1.820 1.630 1.820 3,470,000 5,884,500 1.6958 1.820 1.780 1.820 1.630 1.820 3,470,000 1.6958 9.64%
2013-09-04 0 1.660 1.640 1.660 1.640 1.700 3,460,000 5,756,200 1.6636 1.660 1.640 1.660 1.640 1.700 3,460,000 1.6636 -1.19%
2013-09-03 0 1.680 1.650 1.680 1.630 1.730 1,690,000 2,835,900 1.6780 1.680 1.650 1.680 1.630 1.730 1,690,000 1.6780 -1.18%
2013-09-02 0 1.700 1.630 1.800 1.520 1.740 4,390,000 7,009,900 1.5968 1.700 1.630 1.800 1.520 1.740 4,390,000 1.5968 9.68%
2013-08-30 0 1.550 1.500 1.560 1.520 1.560 1,780,000 2,735,900 1.5370 1.550 1.500 1.560 1.520 1.560 1,780,000 1.5370 0.65%
2013-08-29 0 1.540 1.510 1.540 1.470 1.570 2,490,000 3,842,700 1.5433 1.540 1.510 1.540 1.470 1.570 2,490,000 1.5433 -1.28%
2013-08-28 0 1.560 1.520 1.560 1.500 1.580 2,930,000 4,524,600 1.5442 1.560 1.520 1.560 1.500 1.580 2,930,000 1.5442 2.63%
2013-08-27 0 1.520 1.520 1.550 1.470 1.620 2,160,000 3,394,900 1.5717 1.520 1.520 1.550 1.470 1.620 2,160,000 1.5717 -6.17%
2013-08-26 0 1.620 1.550 1.700 1.560 1.620 4,640,000 7,330,200 1.5798 1.620 1.550 1.700 1.560 1.620 4,640,000 1.5798 3.85%
2013-08-23 0 1.560 1.520 1.560 1.540 1.600 1,850,000 2,911,600 1.5738 1.560 1.520 1.560 1.540 1.600 1,850,000 1.5738 1.30%
2013-08-22 0 1.540 1.540 1.550 1.520 1.700 3,070,000 4,867,000 1.5853 1.540 1.540 1.550 1.520 1.700 3,070,000 1.5853 -4.94%
2013-08-21 0 1.620 1.620 1.650 1.600 1.680 4,650,000 7,668,800 1.6492 1.620 1.620 1.650 1.600 1.680 4,650,000 1.6492 -1.82%
2013-08-20 0 1.650 1.610 1.660 1.620 1.710 4,640,000 7,737,400 1.6675 1.650 1.610 1.660 1.620 1.710 4,640,000 1.6675 -2.37%
2013-08-19 0 1.690 1.640 1.690 1.590 1.720 7,660,000 12,501,000 1.6320 1.690 1.640 1.690 1.590 1.720 7,660,000 1.6320 3.05%
2013-08-16 0 1.640 1.660 1.670 1.530 1.660 5,440,000 8,697,100 1.5987 1.640 1.660 1.670 1.530 1.660 5,440,000 1.5987 4.46%
2013-08-15 0 1.570 1.560 1.600 1.530 1.600 5,210,000 8,158,100 1.5659 1.570 1.560 1.600 1.530 1.600 5,210,000 1.5659 0.00%
2013-08-13 0 1.570 1.500 1.590 1.510 1.600 3,670,000 5,732,800 1.5621 1.570 1.500 1.590 1.510 1.600 3,670,000 1.5621 1.29%
2013-08-12 0 1.550 1.540 1.580 1.510 1.600 2,540,000 3,978,000 1.5661 1.550 1.540 1.580 1.510 1.600 2,540,000 1.5661 -3.73%
2013-08-09 0 1.610 1.520 1.610 1.500 1.680 3,110,000 4,918,200 1.5814 1.610 1.520 1.610 1.500 1.680 3,110,000 1.5814 -0.62%
2013-08-08 0 1.620 1.610 1.680 1.620 1.700 4,780,000 7,953,200 1.6638 1.620 1.610 1.680 1.620 1.700 4,780,000 1.6638 -3.57%
2013-08-07 0 1.680 1.650 1.680 1.620 1.690 3,710,000 6,107,400 1.6462 1.680 1.650 1.680 1.620 1.690 3,710,000 1.6462 1.82%
2013-08-06 0 1.650 1.560 1.690 1.540 1.680 2,940,000 4,696,100 1.5973 1.650 1.560 1.690 1.540 1.680 2,940,000 1.5973 1.85%
2013-08-05 0 1.620 1.530 1.620 1.490 1.620 2,740,000 4,179,900 1.5255 1.620 1.530 1.620 1.490 1.620 2,740,000 1.5255 7.28%
2013-08-02 0 1.510 1.500 1.550 1.510 1.570 1,510,000 2,319,900 1.5364 1.510 1.500 1.550 1.510 1.570 1,510,000 1.5364 -3.82%
2013-08-01 0 1.570 1.530 1.570 1.460 1.590 2,670,000 4,001,600 1.4987 1.570 1.530 1.570 1.460 1.590 2,670,000 1.4987 4.67%
2013-07-31 0 1.500 1.490 1.520 1.470 1.650 1,690,000 2,587,800 1.5312 1.500 1.490 1.520 1.470 1.650 1,690,000 1.5312 -8.54%
2013-07-30 0 1.640 1.630 1.650 1.470 1.640 3,560,000 5,565,900 1.5635 1.640 1.630 1.650 1.470 1.640 3,560,000 1.5635 13.10%
2013-07-29 0 1.450 1.450 1.470 1.360 1.450 2,610,000 3,629,700 1.3907 1.450 1.450 1.470 1.360 1.450 2,610,000 1.3907 5.07%
2013-07-26 0 1.380 1.350 1.390 1.350 1.390 3,460,000 4,724,200 1.3654 1.380 1.350 1.390 1.350 1.390 3,460,000 1.3654 1.47%
2013-07-25 0 1.360 1.360 1.380 1.350 1.380 1,000,000 1,374,600 1.3746 1.360 1.360 1.380 1.350 1.380 1,000,000 1.3746 -1.45%
2013-07-24 0 1.380 1.370 1.380 1.350 1.400 3,320,000 4,534,800 1.3659 1.380 1.370 1.380 1.350 1.400 3,320,000 1.3659 1.47%
2013-07-23 0 1.360 1.350 1.360 1.360 1.400 1,190,000 1,628,700 1.3687 1.360 1.350 1.360 1.360 1.400 1,190,000 1.3687 -0.73%
2013-07-22 0 1.370 1.340 1.370 1.360 1.400 1,210,000 1,663,300 1.3746 1.370 1.340 1.370 1.360 1.400 1,210,000 1.3746 0.00%
2013-07-19 0 1.370 1.370 1.390 1.350 1.380 3,310,000 4,518,100 1.3650 1.370 1.370 1.390 1.350 1.380 3,310,000 1.3650 -1.44%
2013-07-18 0 1.390 1.360 1.390 1.260 1.390 4,170,000 5,460,900 1.3096 1.390 1.360 1.390 1.260 1.390 4,170,000 1.3096 4.51%
2013-07-17 0 1.330 1.300 1.340 1.320 1.400 1,530,000 2,079,300 1.3590 1.330 1.300 1.340 1.320 1.400 1,530,000 1.3590 -3.62%
2013-07-16 0 1.380 1.370 1.410 1.380 1.430 1,640,000 2,309,600 1.4083 1.380 1.370 1.410 1.380 1.430 1,640,000 1.4083 -2.82%
2013-07-15 0 1.420 1.410 1.430 1.330 1.440 3,710,000 5,166,200 1.3925 1.420 1.410 1.430 1.330 1.440 3,710,000 1.3925 0.71%
2013-07-12 0 1.410 1.370 1.410 1.370 1.440 1,430,000 2,024,100 1.4155 1.410 1.370 1.410 1.370 1.440 1,430,000 1.4155 2.92%
2013-07-11 0 1.370 1.340 1.370 1.280 1.380 1,890,000 2,513,800 1.3301 1.370 1.340 1.370 1.280 1.380 1,890,000 1.3301 5.38%
2013-07-10 0 1.300 1.300 1.320 1.120 1.310 3,630,000 4,474,100 1.2325 1.300 1.300 1.320 1.120 1.310 3,630,000 1.2325 4.00%
2013-07-09 0 1.250 1.220 1.260 1.160 1.290 4,950,000 6,202,300 1.2530 1.250 1.220 1.260 1.160 1.290 4,950,000 1.2530 0.00%
2013-07-08 0 1.250 1.180 1.260 1.140 1.270 2,089,000 2,473,880 1.1842 1.250 1.180 1.260 1.140 1.270 2,089,000 1.1842 -1.57%
2013-07-05 0 1.270 1.270 1.280 0.980 1.300 3,920,000 4,493,500 1.1463 1.270 1.270 1.280 0.980 1.300 3,920,000 1.1463 27.00%
2013-07-04 0 1.000 0.980 1.000 0.980 1.020 1,400,000 1,398,900 0.9992 1.000 0.980 1.000 0.980 1.020 1,400,000 0.9992 2.04%
2013-07-03 0 0.980 0.930 0.980 0.970 1.010 8,890,000 8,796,700 0.9895 0.980 0.930 0.980 0.970 1.010 8,890,000 0.9895 0.00%
2013-07-02 0 0.980 0.780 0.980 0.960 0.980 2,010,000 1,941,600 0.9660 0.980 0.780 0.980 0.960 0.980 2,010,000 0.9660 4.26%
2013-06-28 0 0.940 0.880 0.970 0.920 0.940 490,000 459,300 0.9373 0.940 0.880 0.970 0.920 0.940 490,000 0.9373 1.08%
2013-06-27 0 0.930 0.870 0.940 0.860 0.970 4,620,000 4,408,300 0.9542 0.930 0.870 0.940 0.860 0.970 4,620,000 0.9542 -4.12%
2013-06-26 0 0.970 0.840 0.980 0.960 0.980 910,000 878,400 0.9653 0.970 0.840 0.980 0.960 0.980 910,000 0.9653 -2.02%
2013-06-25 0 0.990 0.960 1.000 0.950 0.990 4,200,000 4,038,300 0.9615 0.990 0.960 1.000 0.950 0.990 4,200,000 0.9615 3.13%
2013-06-24 0 0.960 0.920 0.960 0.880 0.960 6,000,000 5,678,400 0.9464 0.960 0.920 0.960 0.880 0.960 6,000,000 0.9464 1.05%
2013-06-21 0 0.950 0.920 0.950 0.930 0.960 1,170,000 1,107,300 0.9464 0.950 0.920 0.950 0.930 0.960 1,170,000 0.9464 -1.04%
2013-06-20 0 0.960 0.800 0.960 - - 0 0 - 0.960 0.800 0.960 - - 0 - 0.00%
2013-06-19 0 0.960 0.920 0.960 0.970 0.990 60,000 58,400 0.9733 0.960 0.920 0.960 0.970 0.990 60,000 0.9733 -3.03%
2013-06-18 0 0.990 0.950 0.990 0.950 0.990 3,610,000 3,524,100 0.9762 0.990 0.950 0.990 0.950 0.990 3,610,000 0.9762 0.00%
2013-06-17 0 0.990 0.970 1.000 0.960 1.030 750,000 741,200 0.9883 0.990 0.970 1.000 0.960 1.030 750,000 0.9883 3.13%
2013-06-14 0 0.960 0.920 0.960 0.820 0.970 2,630,000 2,249,200 0.8552 0.960 0.920 0.960 0.820 0.970 2,630,000 0.8552 7.87%
2013-06-13 0 0.890 0.850 0.890 0.680 0.900 3,280,000 2,879,600 0.8779 0.890 0.850 0.890 0.680 0.900 3,280,000 0.8779 7.23%
2013-06-11 0 0.830 0.800 0.860 0.500 0.880 7,360,000 5,602,200 0.7612 0.830 0.800 0.860 0.500 0.880 7,360,000 0.7612 0.00%
2013-06-10 0 0.830 0.780 0.830 0.830 0.830 170,000 141,100 0.8300 0.830 0.780 0.830 0.830 0.830 170,000 0.8300 0.00%
2013-06-07 0 0.830 0.800 0.830 0.820 0.860 1,420,000 1,185,500 0.8349 0.830 0.800 0.830 0.820 0.860 1,420,000 0.8349 1.22%
2013-06-06 0 0.820 0.810 0.850 0.820 0.820 10,000 8,200 0.8200 0.820 0.810 0.850 0.820 0.820 10,000 0.8200 -5.75%
2013-06-05 0 0.870 0.820 0.870 0.790 0.870 3,100,000 2,605,200 0.8404 0.870 0.820 0.870 0.790 0.870 3,100,000 0.8404 2.35%
2013-06-04 0 0.850 0.820 0.860 0.820 0.880 2,040,000 1,734,200 0.8501 0.850 0.820 0.860 0.820 0.880 2,040,000 0.8501 7.59%
2013-06-03 0 0.790 0.790 0.820 0.760 0.870 460,000 375,300 0.8159 0.790 0.790 0.820 0.760 0.870 460,000 0.8159 -12.22%
2013-05-31 0 0.900 0.880 0.900 0.860 0.940 390,000 350,400 0.8985 0.900 0.880 0.900 0.860 0.940 390,000 0.8985 0.00%
2013-05-30 0 0.900 0.870 0.910 0.860 0.910 2,030,000 1,839,800 0.9063 0.900 0.870 0.910 0.860 0.910 2,030,000 0.9063 -2.17%
2013-05-29 0 0.920 0.890 0.920 0.870 0.940 4,260,000 3,903,800 0.9164 0.920 0.890 0.920 0.870 0.940 4,260,000 0.9164 1.10%
2013-05-28 0 0.910 0.910 0.920 0.890 0.960 2,400,000 2,271,500 0.9465 0.910 0.910 0.920 0.890 0.960 2,400,000 0.9465 -3.19%
2013-05-27 0 0.940 0.950 0.960 0.910 0.960 370,000 345,500 0.9338 0.940 0.950 0.960 0.910 0.960 370,000 0.9338 3.30%
2013-05-24 0 0.910 0.890 0.920 0.890 0.940 3,930,000 3,589,800 0.9134 0.910 0.890 0.920 0.890 0.940 3,930,000 0.9134 2.25%
2013-05-23 0 0.890 0.890 0.920 0.880 0.990 1,340,000 1,247,900 0.9313 0.890 0.890 0.920 0.880 0.990 1,340,000 0.9313 -3.26%
2013-05-22 0 0.920 0.920 0.950 0.920 0.990 210,000 201,700 0.9605 0.920 0.920 0.950 0.920 0.990 210,000 0.9605 -8.00%
2013-05-21 0 1.000 0.990 1.000 0.980 1.120 1,675,000 1,703,100 1.0168 1.000 0.990 1.000 0.980 1.120 1,675,000 1.0168 3.09%
2013-05-20 0 0.970 0.960 0.980 0.840 1.000 2,190,000 1,987,700 0.9076 0.970 0.960 0.980 0.840 1.000 2,190,000 0.9076 15.48%
2013-05-16 0 0.840 0.830 0.860 0.840 0.880 540,000 463,600 0.8585 0.840 0.830 0.860 0.840 0.880 540,000 0.8585 -4.55%
2013-05-15 0 0.880 0.860 0.880 0.870 0.900 2,085,000 1,866,650 0.8953 0.880 0.860 0.880 0.870 0.900 2,085,000 0.8953 -1.12%
2013-05-14 0 0.890 0.890 0.900 0.880 0.920 4,720,000 4,321,800 0.9156 0.890 0.890 0.900 0.880 0.920 4,720,000 0.9156 -3.26%
2013-05-13 0 0.920 0.900 0.930 0.890 1.030 1,250,000 1,180,500 0.9444 0.920 0.900 0.930 0.890 1.030 1,250,000 0.9444 -10.68%
2013-05-10 0 1.030 1.020 1.040 1.020 1.080 210,000 218,200 1.0390 1.030 1.020 1.040 1.020 1.080 210,000 1.0390 -4.63%
2013-05-09 0 1.080 1.050 1.090 1.050 1.110 2,640,000 2,821,100 1.0686 1.080 1.050 1.090 1.050 1.110 2,640,000 1.0686 -1.82%
2013-05-08 0 1.100 1.090 1.100 1.050 1.120 900,000 987,700 1.0974 1.100 1.090 1.100 1.050 1.120 900,000 1.0974 -0.90%
2013-05-07 0 1.110 1.080 1.110 1.070 1.140 3,650,000 4,102,600 1.1240 1.110 1.080 1.110 1.070 1.140 3,650,000 1.1240 -0.89%
2013-05-06 0 1.120 1.090 1.120 1.030 1.130 2,580,000 2,804,500 1.0870 1.120 1.090 1.120 1.030 1.130 2,580,000 1.0870 4.67%
2013-05-03 0 1.070 1.020 1.070 0.920 1.100 2,470,000 2,490,800 1.0084 1.070 1.020 1.070 0.920 1.100 2,470,000 1.0084 5.94%
2013-05-02 0 1.010 0.980 1.020 0.970 1.050 1,350,000 1,380,000 1.0222 1.010 0.980 1.020 0.970 1.050 1,350,000 1.0222 -4.72%
2013-04-30 0 1.060 1.060 1.070 1.010 1.120 2,570,000 2,695,200 1.0487 1.060 1.060 1.070 1.010 1.120 2,570,000 1.0487 0.00%
2013-04-29 0 1.060 1.060 1.070 0.840 1.090 6,340,000 6,155,000 0.9708 1.060 1.060 1.070 0.840 1.090 6,340,000 0.9708 17.78%
2013-04-26 0 0.900 0.890 0.900 0.880 1.060 2,845,000 2,685,150 0.9438 0.900 0.890 0.900 0.880 1.060 2,845,000 0.9438 -8.16%
2013-04-25 0 0.980 0.980 1.000 0.970 1.160 3,835,000 4,093,200 1.0673 0.980 0.980 1.000 0.970 1.160 3,835,000 1.0673 -4.85%
2013-04-24 0 1.030 1.040 1.080 1.010 1.640 11,580,000 14,940,500 1.2902 1.030 1.040 1.080 1.010 1.640 11,580,000 1.2902 -26.95%
2013-04-23 0 1.410 1.410 1.430 1.060 1.580 12,100,000 15,539,700 1.2843 1.410 1.410 1.430 1.060 1.580 12,100,000 1.2843 38.24%
2013-04-22 0 1.020 1.020 1.030 0.930 1.030 7,600,000 7,398,100 0.9734 1.020 1.020 1.030 0.930 1.030 7,600,000 0.9734 12.09%
2013-04-19 0 0.910 0.910 0.920 0.800 0.920 9,310,000 8,138,500 0.8742 0.910 0.910 0.920 0.800 0.920 9,310,000 0.8742 16.67%
2013-04-18 0 0.780 0.760 0.790 0.730 0.800 5,300,000 4,127,600 0.7788 0.780 0.760 0.790 0.730 0.800 5,300,000 0.7788 6.85%
2013-04-17 0 0.730 0.730 0.740 0.670 0.740 6,480,000 4,581,800 0.7071 0.730 0.730 0.740 0.670 0.740 6,480,000 0.7071 7.35%
2013-04-16 0 0.680 0.680 0.690 0.540 0.680 12,240,000 7,427,800 0.6068 0.680 0.680 0.690 0.540 0.680 12,240,000 0.6068 19.30%
2013-04-15 0 0.570 0.550 0.560 0.495 0.570 33,680,000 17,501,500 0.5196 0.570 0.550 0.560 0.495 0.570 33,680,000 0.5196 3.64%
2013-04-12 0 0.550 0.550 0.560 0.470 0.620 20,540,000 10,530,350 0.5127 0.550 0.550 0.560 0.470 0.620 20,540,000 0.5127 14.58%
2013-04-11 0 0.480 0.475 0.485 0.480 0.520 23,540,000 11,536,150 0.4901 0.480 0.475 0.485 0.480 0.520 23,540,000 0.4901 -3.03%
2013-04-10 0 0.495 0.490 0.495 0.420 0.550 69,690,000 30,955,600 0.4442 0.495 0.490 0.495 0.420 0.550 69,690,000 0.4442

Webb-site Database - Powered By Linux Group

Back to top