China Huishan Dairy Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06863  2013-09-27  2017-03-24  2019-12-23
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-12-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2017-03-24 1 0.420 0.420 0.425 0.250 2.810 779,390,350 453,027,114 0.5813 0.420 0.420 0.425 0.250 2.810 779,390,350 0.5813 -85.00%
2017-03-23 0 2.800 2.800 2.810 2.800 2.840 10,775,000 30,294,375 2.8115 2.800 2.800 2.810 2.800 2.840 10,775,000 2.8115 -1.75%
2017-03-22 0 2.850 2.840 2.850 2.780 2.850 17,615,644 49,949,443 2.8355 2.850 2.840 2.850 2.780 2.850 17,615,644 2.8355 0.35%
2017-03-21 0 2.840 2.830 2.840 2.830 2.910 13,584,000 38,799,140 2.8562 2.840 2.830 2.840 2.830 2.910 13,584,000 2.8562 -2.41%
2017-03-20 0 2.910 2.900 2.910 2.900 2.930 19,785,200 57,638,419 2.9132 2.910 2.900 2.910 2.900 2.930 19,785,200 2.9132 -0.68%
2017-03-17 0 2.930 2.930 2.940 2.910 2.940 75,187,660 219,686,724 2.9218 2.930 2.930 2.940 2.910 2.940 75,187,660 2.9218 -0.34%
2017-03-16 0 2.940 2.930 2.940 2.890 2.940 50,136,000 145,968,600 2.9115 2.940 2.930 2.940 2.890 2.940 50,136,000 2.9115 1.38%
2017-03-15 0 2.900 2.900 2.910 2.880 2.920 49,708,885 143,855,262 2.8940 2.900 2.900 2.910 2.880 2.920 49,708,885 2.8940 0.35%
2017-03-14 0 2.890 2.880 2.890 2.880 2.910 14,262,900 41,303,026 2.8958 2.890 2.880 2.890 2.880 2.910 14,262,900 2.8958 -0.34%
2017-03-13 0 2.900 2.890 2.900 2.850 2.900 12,037,698 34,670,817 2.8802 2.900 2.890 2.900 2.850 2.900 12,037,698 2.8802 1.40%
2017-03-10 0 2.860 2.860 2.870 2.850 2.870 1,554,531 4,446,317 2.8602 2.860 2.860 2.870 2.850 2.870 1,554,531 2.8602 -0.35%
2017-03-09 0 2.870 2.870 2.880 2.850 2.900 10,525,779 30,215,348 2.8706 2.870 2.870 2.880 2.850 2.900 10,525,779 2.8706 0.00%
2017-03-08 0 2.870 2.860 2.870 2.860 2.890 1,100,700 3,156,667 2.8679 2.870 2.860 2.870 2.860 2.890 1,100,700 2.8679 0.00%
2017-03-07 0 2.870 2.870 2.880 2.870 2.890 3,536,658 10,177,803 2.8778 2.870 2.870 2.880 2.870 2.890 3,536,658 2.8778 -0.35%
2017-03-06 0 2.880 2.870 2.880 2.860 2.890 2,962,732 8,522,638 2.8766 2.880 2.870 2.880 2.860 2.890 2,962,732 2.8766 0.35%
2017-03-03 0 2.870 2.870 2.880 2.860 2.920 2,227,918 6,401,379 2.8733 2.870 2.870 2.880 2.860 2.920 2,227,918 2.8733 -1.03%
2017-03-02 0 2.900 2.880 2.900 2.820 2.950 8,478,614 24,416,977 2.8798 2.900 2.880 2.900 2.820 2.950 8,478,614 2.8798 2.47%
2017-03-01 0 2.830 2.830 2.840 2.820 2.860 4,209,389 11,933,477 2.8350 2.830 2.830 2.840 2.820 2.860 4,209,389 2.8350 -0.35%
2017-02-28 0 2.840 2.830 2.840 2.820 2.870 6,411,000 18,205,120 2.8397 2.840 2.830 2.840 2.820 2.870 6,411,000 2.8397 -1.05%
2017-02-27 0 2.870 2.860 2.870 2.850 2.890 5,799,974 16,652,705 2.8712 2.870 2.860 2.870 2.850 2.890 5,799,974 2.8712 -0.35%
2017-02-24 0 2.880 2.870 2.880 2.860 2.890 5,610,733 16,145,035 2.8775 2.880 2.870 2.880 2.860 2.890 5,610,733 2.8775 0.00%
2017-02-23 0 2.880 2.870 2.880 2.860 2.880 1,038,057 2,981,062 2.8718 2.880 2.870 2.880 2.860 2.880 1,038,057 2.8718 0.00%
2017-02-22 0 2.880 2.860 2.880 2.850 2.880 3,719,922 10,667,819 2.8678 2.880 2.860 2.880 2.850 2.880 3,719,922 2.8678 0.00%
2017-02-21 0 2.880 2.870 2.880 2.840 2.880 3,010,906 8,628,426 2.8657 2.880 2.870 2.880 2.840 2.880 3,010,906 2.8657 0.35%
2017-02-20 0 2.870 2.860 2.870 2.840 2.890 2,495,644 7,129,303 2.8567 2.870 2.860 2.870 2.840 2.890 2,495,644 2.8567 -0.35%
2017-02-17 0 2.880 2.870 2.880 2.860 2.890 3,074,350 8,839,892 2.8754 2.880 2.870 2.880 2.860 2.890 3,074,350 2.8754 0.00%
2017-02-16 0 2.880 2.870 2.880 2.860 2.890 3,282,696 9,443,777 2.8768 2.880 2.870 2.880 2.860 2.890 3,282,696 2.8768 0.00%
2017-02-15 0 2.880 2.880 2.890 2.860 2.890 3,707,496 10,678,623 2.8803 2.880 2.880 2.890 2.860 2.890 3,707,496 2.8803 0.00%
2017-02-14 0 2.880 2.880 2.890 2.860 2.900 6,967,532 20,046,668 2.8772 2.880 2.880 2.890 2.860 2.900 6,967,532 2.8772 -0.69%
2017-02-13 0 2.900 2.880 2.900 2.860 2.920 9,952,000 28,849,355 2.8988 2.900 2.880 2.900 2.860 2.920 9,952,000 2.8988 0.00%
2017-02-10 0 2.900 2.880 2.900 2.860 2.900 7,275,000 20,991,820 2.8855 2.900 2.880 2.900 2.860 2.900 7,275,000 2.8855 0.00%
2017-02-09 0 2.900 2.880 2.900 2.880 2.900 4,043,000 11,678,205 2.8885 2.900 2.880 2.900 2.880 2.900 4,043,000 2.8885 0.00%
2017-02-08 0 2.900 2.890 2.900 2.880 2.900 20,103,116 58,158,543 2.8930 2.900 2.890 2.900 2.880 2.900 20,103,116 2.8930 0.00%
2017-02-07 0 2.900 2.890 2.900 2.860 2.900 18,185,000 52,551,430 2.8898 2.900 2.890 2.900 2.860 2.900 18,185,000 2.8898 0.00%
2017-02-06 0 2.900 2.880 2.900 2.870 2.900 22,730,886 65,691,800 2.8900 2.900 2.880 2.900 2.870 2.900 22,730,886 2.8900 0.00%
2017-02-03 0 2.900 2.880 2.900 2.830 2.900 22,353,779 64,452,724 2.8833 2.900 2.880 2.900 2.830 2.900 22,353,779 2.8833 0.69%
2017-02-02 0 2.880 2.880 2.890 2.860 2.910 6,926,020 19,990,261 2.8863 2.880 2.880 2.890 2.860 2.910 6,926,020 2.8863 -0.69%
2017-02-01 0 2.900 2.900 2.910 2.890 3.000 4,026,762 11,712,057 2.9086 2.900 2.900 2.910 2.890 3.000 4,026,762 2.9086 0.00%
2017-01-27 0 2.900 2.900 2.910 2.900 2.910 1,230,000 3,572,490 2.9045 2.900 2.900 2.910 2.900 2.910 1,230,000 2.9045 -0.34%
2017-01-26 0 2.910 2.890 2.910 2.890 2.910 3,937,936 11,421,534 2.9004 2.910 2.890 2.910 2.890 2.910 3,937,936 2.9004 0.69%
2017-01-25 0 2.890 2.880 2.890 2.870 2.900 2,449,830 7,079,933 2.8900 2.890 2.880 2.890 2.870 2.900 2,449,830 2.8900 0.35%
2017-01-24 0 2.880 2.870 2.880 2.840 2.880 75,862,426 217,287,957 2.8642 2.880 2.870 2.880 2.840 2.880 75,862,426 2.8642 0.70%
2017-01-23 0 2.860 2.850 2.860 2.830 2.870 55,177,533 157,144,660 2.8480 2.860 2.850 2.860 2.830 2.870 55,177,533 2.8480 0.35%
2017-01-20 0 2.850 2.850 2.860 2.850 2.880 6,269,198 17,892,190 2.8540 2.850 2.850 2.860 2.850 2.880 6,269,198 2.8540 -0.35%
2017-01-19 0 2.860 2.850 2.860 2.840 2.880 7,733,496 22,092,418 2.8567 2.860 2.850 2.860 2.840 2.880 7,733,496 2.8567 0.00%
2017-01-18 0 2.860 2.860 2.870 2.850 2.880 12,080,000 34,561,490 2.8611 2.860 2.860 2.870 2.850 2.880 12,080,000 2.8611 0.35%
2017-01-17 0 2.850 2.840 2.850 2.840 2.890 6,976,176 19,959,021 2.8610 2.850 2.840 2.850 2.840 2.890 6,976,176 2.8610 -0.70%
2017-01-16 0 2.870 2.860 2.870 2.850 2.880 10,781,000 30,830,575 2.8597 2.870 2.860 2.870 2.850 2.880 10,781,000 2.8597 0.00%
2017-01-13 0 2.870 2.870 2.880 2.870 2.920 5,253,480 15,117,411 2.8776 2.870 2.870 2.880 2.870 2.920 5,253,480 2.8776 -0.69%
2017-01-12 0 2.890 2.880 2.890 2.880 2.910 9,549,496 27,627,588 2.8931 2.890 2.880 2.890 2.880 2.910 9,549,496 2.8931 -0.34%
2017-01-11 0 2.900 2.890 2.900 2.880 2.910 4,968,000 14,364,025 2.8913 2.900 2.890 2.900 2.880 2.910 4,968,000 2.8913 0.00%
2017-01-10 0 2.900 2.890 2.900 2.880 2.910 20,602,000 59,588,110 2.8923 2.900 2.890 2.900 2.880 2.910 20,602,000 2.8923 0.00%
2017-01-09 0 2.900 2.890 2.900 2.890 2.930 10,311,870 29,939,678 2.9034 2.900 2.890 2.900 2.890 2.930 10,311,870 2.9034 -0.34%
2017-01-06 0 2.910 2.910 2.930 2.900 2.960 11,030,562 32,282,469 2.9266 2.910 2.910 2.930 2.900 2.960 11,030,562 2.9266 -1.69%
2017-01-05 0 2.960 2.940 2.960 2.920 2.960 12,909,800 37,936,177 2.9386 2.960 2.940 2.960 2.920 2.960 12,909,800 2.9386 0.68%
2017-01-04 0 2.940 2.930 2.940 2.900 3.000 11,790,978 34,470,751 2.9235 2.940 2.930 2.940 2.900 3.000 11,790,978 2.9235 0.68%
2017-01-03 0 2.920 2.910 2.920 2.890 2.970 7,635,000 22,262,055 2.9158 2.920 2.910 2.920 2.890 2.970 7,635,000 2.9158 -2.99%
2016-12-30 0 3.010 3.010 3.020 2.850 3.010 7,533,824 21,898,791 2.9067 3.010 3.010 3.020 2.850 3.010 7,533,824 2.9067 4.15%
2016-12-29 0 2.890 2.870 2.890 2.830 2.890 5,532,121 15,773,104 2.8512 2.890 2.870 2.890 2.830 2.890 5,532,121 2.8512 1.40%
2016-12-28 0 2.850 2.840 2.850 2.820 2.860 11,177,510 31,736,283 2.8393 2.850 2.840 2.850 2.820 2.860 11,177,510 2.8393 0.71%
2016-12-23 0 2.830 2.820 2.830 2.800 2.830 10,449,758 29,381,972 2.8117 2.830 2.820 2.830 2.800 2.830 10,449,758 2.8117 0.00%
2016-12-22 0 2.830 2.820 2.830 2.810 2.830 11,705,164 32,933,344 2.8136 2.830 2.820 2.830 2.810 2.830 11,705,164 2.8136 -0.35%
2016-12-21 0 2.840 2.830 2.840 2.800 2.870 27,416,000 77,590,565 2.8301 2.840 2.830 2.840 2.800 2.870 27,416,000 2.8301 0.71%
2016-12-20 0 2.820 2.810 2.820 2.790 2.850 37,112,814 104,371,703 2.8123 2.820 2.810 2.820 2.790 2.850 37,112,814 2.8123 0.71%
2016-12-19 0 2.800 2.800 2.810 2.780 2.830 128,239,569 358,486,978 2.7954 2.800 2.800 2.810 2.780 2.830 128,239,569 2.7954 1.82%
2016-12-16 1 2.750 2.740 2.750 2.690 2.860 57,113,341 157,359,500 2.7552 2.750 2.740 2.750 2.690 2.860 57,113,341 2.7552 -2.14%
2016-12-15 0 2.810 2.810 2.820 2.810 2.840 18,564,000 52,412,920 2.8234 2.810 2.810 2.820 2.810 2.840 18,564,000 2.8234 -1.06%
2016-12-14 0 2.840 2.830 2.840 2.830 2.860 4,545,064 12,901,366 2.8385 2.840 2.830 2.840 2.830 2.860 4,545,064 2.8385 -0.70%
2016-12-13 0 2.860 2.850 2.860 2.810 2.880 14,096,668 40,096,004 2.8444 2.860 2.850 2.860 2.810 2.880 14,096,668 2.8444 1.78%
2016-12-12 0 2.810 2.800 2.810 2.800 2.880 21,883,000 61,551,540 2.8128 2.810 2.800 2.810 2.800 2.880 21,883,000 2.8128 -1.40%
2016-12-09 0 2.850 2.840 2.850 2.830 2.870 11,955,685 33,987,146 2.8428 2.850 2.840 2.850 2.830 2.870 11,955,685 2.8428 0.00%
2016-12-08 0 2.850 2.840 2.850 2.840 2.900 9,598,540 27,362,481 2.8507 2.850 2.840 2.850 2.840 2.900 9,598,540 2.8507 -1.38%
2016-12-07 0 2.890 2.880 2.890 2.840 2.890 11,910,000 33,984,510 2.8534 2.890 2.880 2.890 2.840 2.890 11,910,000 2.8534 1.05%
2016-12-06 0 2.860 2.850 2.860 2.850 2.880 8,849,000 25,252,895 2.8538 2.860 2.850 2.860 2.850 2.880 8,849,000 2.8538 -0.35%
2016-12-05 0 2.870 2.860 2.870 2.850 2.870 7,134,237 20,419,438 2.8622 2.870 2.860 2.870 2.850 2.870 7,134,237 2.8622 0.35%
2016-12-02 0 2.860 2.860 2.870 2.850 2.890 10,432,000 29,868,425 2.8632 2.860 2.860 2.870 2.850 2.890 10,432,000 2.8632 -0.35%
2016-12-01 0 2.870 2.870 2.880 2.870 2.910 11,181,000 32,219,533 2.8816 2.870 2.870 2.880 2.870 2.910 11,181,000 2.8816 -1.03%
2016-11-30 0 2.900 2.890 2.900 2.870 2.900 28,975,551 83,634,888 2.8864 2.900 2.890 2.900 2.870 2.900 28,975,551 2.8864 0.00%
2016-11-29 0 2.900 2.900 2.910 2.870 2.910 4,832,000 14,002,420 2.8979 2.900 2.900 2.910 2.870 2.910 4,832,000 2.8979 0.35%
2016-11-28 0 2.890 2.890 2.900 2.870 2.960 8,908,200 25,809,167 2.8972 2.890 2.890 2.900 2.870 2.960 8,908,200 2.8972 0.35%
2016-11-25 0 2.880 2.870 2.880 2.860 2.890 7,705,000 22,163,045 2.8764 2.880 2.870 2.880 2.860 2.890 7,705,000 2.8764 0.00%
2016-11-24 0 2.880 2.880 2.890 2.870 2.900 8,562,000 24,660,500 2.8802 2.880 2.880 2.890 2.870 2.900 8,562,000 2.8802 -0.35%
2016-11-23 0 2.890 2.880 2.890 2.870 2.890 9,317,078 26,823,989 2.8790 2.890 2.880 2.890 2.870 2.890 9,317,078 2.8790 0.35%
2016-11-22 0 2.880 2.870 2.880 2.860 2.890 10,188,000 29,334,215 2.8793 2.880 2.870 2.880 2.860 2.890 10,188,000 2.8793 0.00%
2016-11-21 0 2.880 2.870 2.880 2.860 2.900 12,496,710 35,974,264 2.8787 2.880 2.870 2.880 2.860 2.900 12,496,710 2.8787 0.35%
2016-11-18 0 2.870 2.860 2.870 2.860 2.890 20,335,030 58,404,717 2.8721 2.870 2.860 2.870 2.860 2.890 20,335,030 2.8721 0.00%
2016-11-17 0 2.870 2.860 2.870 2.850 2.880 18,274,000 52,486,860 2.8722 2.870 2.860 2.870 2.850 2.880 18,274,000 2.8722 0.00%
2016-11-16 0 2.870 2.870 2.880 2.850 2.880 10,582,000 30,407,380 2.8735 2.870 2.870 2.880 2.850 2.880 10,582,000 2.8735 0.00%
2016-11-15 0 2.870 2.860 2.870 2.850 2.890 14,413,000 41,323,290 2.8671 2.870 2.860 2.870 2.850 2.890 14,413,000 2.8671 0.35%
2016-11-14 0 2.860 2.860 2.870 2.860 2.900 16,852,000 48,491,035 2.8775 2.860 2.860 2.870 2.860 2.900 16,852,000 2.8775 -0.69%
2016-11-11 0 2.880 2.880 2.890 2.860 2.900 34,789,000 100,214,330 2.8806 2.880 2.880 2.890 2.860 2.900 34,789,000 2.8806 -0.35%
2016-11-10 0 2.890 2.880 2.890 2.880 2.910 11,600,871 33,518,377 2.8893 2.890 2.880 2.890 2.880 2.910 11,600,871 2.8893 0.00%
2016-11-09 0 2.890 2.880 2.890 2.870 2.900 14,498,287 41,833,788 2.8854 2.890 2.880 2.890 2.870 2.900 14,498,287 2.8854 0.00%
2016-11-08 0 2.890 2.880 2.890 2.870 2.900 12,929,000 37,247,400 2.8809 2.890 2.880 2.890 2.870 2.900 12,929,000 2.8809 0.35%
2016-11-07 0 2.880 2.870 2.880 2.870 2.900 10,661,355 30,709,371 2.8804 2.880 2.870 2.880 2.870 2.900 10,661,355 2.8804 -0.35%
2016-11-04 0 2.890 2.880 2.890 2.880 2.900 16,612,320 48,013,197 2.8902 2.890 2.880 2.890 2.880 2.900 16,612,320 2.8902 0.00%
2016-11-03 0 2.890 2.880 2.890 2.870 2.900 13,335,200 38,513,198 2.8881 2.890 2.880 2.890 2.870 2.900 13,335,200 2.8881 -0.34%
2016-11-02 0 2.900 2.890 2.900 2.880 2.900 11,415,611 33,004,526 2.8912 2.900 2.890 2.900 2.880 2.900 11,415,611 2.8912 0.69%
2016-11-01 0 2.880 2.880 2.890 2.870 2.900 12,122,003 34,976,428 2.8854 2.880 2.880 2.890 2.870 2.900 12,122,003 2.8854 0.00%
2016-10-31 0 2.880 2.880 2.900 2.880 2.910 12,299,203 35,506,133 2.8869 2.880 2.880 2.900 2.880 2.910 12,299,203 2.8869 -0.69%
2016-10-28 0 2.900 2.890 2.900 2.870 2.920 10,053,488 29,061,340 2.8907 2.900 2.890 2.900 2.870 2.920 10,053,488 2.8907 0.35%
2016-10-27 0 2.890 2.890 2.900 2.870 2.900 11,305,000 32,631,010 2.8864 2.890 2.890 2.900 2.870 2.900 11,305,000 2.8864 0.00%
2016-10-26 0 2.890 2.880 2.890 2.860 2.900 10,153,000 29,282,190 2.8841 2.890 2.880 2.890 2.860 2.900 10,153,000 2.8841 0.00%
2016-10-25 0 2.890 2.880 2.890 2.880 2.910 13,313,300 38,431,702 2.8867 2.890 2.880 2.890 2.880 2.910 13,313,300 2.8867 0.35%
2016-10-24 0 2.880 2.880 2.890 2.840 2.890 11,713,030 33,544,394 2.8639 2.880 2.880 2.890 2.840 2.890 11,713,030 2.8639 0.70%
2016-10-20 0 2.860 2.860 2.870 2.860 2.880 15,037,654 43,145,101 2.8691 2.860 2.860 2.870 2.860 2.880 15,037,654 2.8691 0.00%
2016-10-19 0 2.860 2.860 2.870 2.840 2.890 18,349,262 52,563,914 2.8646 2.860 2.860 2.870 2.840 2.890 18,349,262 2.8646 -1.04%
2016-10-18 0 2.890 2.880 2.890 2.860 2.890 3,511,000 10,114,800 2.8809 2.890 2.880 2.890 2.860 2.890 3,511,000 2.8809 0.70%
2016-10-17 0 2.870 2.860 2.870 2.850 2.900 10,991,317 31,588,716 2.8740 2.870 2.860 2.870 2.850 2.900 10,991,317 2.8740 -1.03%
2016-10-14 0 2.900 2.890 2.900 2.850 2.900 12,881,000 37,080,015 2.8787 2.900 2.890 2.900 2.850 2.900 12,881,000 2.8787 0.35%
2016-10-13 0 2.890 2.880 2.890 2.880 2.920 5,847,324 16,922,226 2.8940 2.890 2.880 2.890 2.880 2.920 5,847,324 2.8940 -0.34%
2016-10-12 0 2.900 2.890 2.900 2.860 2.900 8,939,688 25,772,093 2.8829 2.900 2.890 2.900 2.860 2.900 8,939,688 2.8829 0.35%
2016-10-11 0 2.890 2.880 2.890 2.860 2.900 7,753,192 22,348,940 2.8825 2.890 2.880 2.890 2.860 2.900 7,753,192 2.8825 0.35%
2016-10-07 0 2.880 2.880 2.900 2.880 2.920 4,549,614 13,133,302 2.8867 2.880 2.880 2.900 2.880 2.920 4,549,614 2.8867 -1.37%
2016-10-06 0 2.920 2.910 2.920 2.880 2.920 2,845,394 8,266,772 2.9053 2.920 2.910 2.920 2.880 2.920 2,845,394 2.9053 1.04%
2016-10-05 0 2.890 2.890 2.900 2.860 2.890 4,584,160 13,194,620 2.8783 2.890 2.890 2.900 2.860 2.890 4,584,160 2.8783 0.35%
2016-10-04 0 2.880 2.870 2.880 2.870 2.890 3,294,716 9,489,062 2.8801 2.880 2.870 2.880 2.870 2.890 3,294,716 2.8801 0.00%
2016-10-03 0 2.880 2.870 2.880 2.870 2.920 2,454,000 7,075,780 2.8834 2.880 2.870 2.880 2.870 2.920 2,454,000 2.8834 -0.69%
2016-09-30 0 2.900 2.890 2.900 2.890 2.920 4,966,425 14,401,393 2.8998 2.900 2.890 2.900 2.890 2.920 4,966,425 2.8998 -0.68%
2016-09-29 0 2.920 2.910 2.920 2.900 2.940 10,934,000 31,900,340 2.9175 2.920 2.910 2.920 2.900 2.940 10,934,000 2.9175 0.34%
2016-09-28 0 2.910 2.900 2.910 2.900 2.920 4,845,000 14,101,910 2.9106 2.910 2.900 2.910 2.900 2.920 4,845,000 2.9106 -0.34%
2016-09-27 0 2.920 2.920 2.930 2.910 2.930 3,208,000 9,374,140 2.9221 2.920 2.920 2.930 2.910 2.930 3,208,000 2.9221 0.00%
2016-09-26 0 2.920 2.910 2.920 2.900 2.930 2,834,000 8,264,040 2.9160 2.920 2.910 2.920 2.900 2.930 2,834,000 2.9160 -0.68%
2016-09-23 0 2.940 2.930 2.940 2.900 2.940 5,266,491 15,423,949 2.9287 2.940 2.930 2.940 2.900 2.940 5,266,491 2.9287 0.68%
2016-09-22 0 2.920 2.910 2.920 2.890 2.940 6,114,000 17,842,765 2.9183 2.920 2.910 2.920 2.890 2.940 6,114,000 2.9183 -0.34%
2016-09-21 0 2.930 2.930 2.950 2.920 2.970 9,444,000 27,800,290 2.9437 2.930 2.930 2.950 2.920 2.970 9,444,000 2.9437 -1.35%
2016-09-20 0 2.970 2.960 2.970 2.960 3.000 4,112,961 12,212,676 2.9693 2.970 2.960 2.970 2.960 3.000 4,112,961 2.9693 -0.34%
2016-09-19 0 2.980 2.980 2.990 2.960 3.000 4,838,450 14,393,333 2.9748 2.980 2.980 2.990 2.960 3.000 4,838,450 2.9748 0.34%
2016-09-15 0 2.970 2.970 2.980 2.970 3.020 15,353,647 45,825,046 2.9846 2.970 2.970 2.980 2.970 3.020 15,353,647 2.9846 -1.66%
2016-09-14 0 3.020 3.010 3.020 3.000 3.030 1,900,252 5,735,983 3.0185 3.020 3.010 3.020 3.000 3.030 1,900,252 3.0185 0.00%
2016-09-13 0 3.020 3.010 3.020 2.990 3.030 3,332,000 10,036,890 3.0123 3.020 3.010 3.020 2.990 3.030 3,332,000 3.0123 0.67%
2016-09-12 0 3.000 3.000 3.010 2.980 3.010 5,116,312 15,347,924 2.9998 3.000 3.000 3.010 2.980 3.010 5,116,312 2.9998 -0.33%
2016-09-09 0 3.010 3.010 3.020 3.000 3.090 9,803,000 29,769,100 3.0367 3.010 3.010 3.020 3.000 3.090 9,803,000 3.0367 -1.31%
2016-09-08 0 3.050 3.050 3.060 3.050 3.100 10,208,137 31,345,100 3.0706 3.050 3.050 3.060 3.050 3.100 10,208,137 3.0706 -0.65%
2016-09-07 0 3.070 3.060 3.070 3.020 3.090 10,120,000 30,985,760 3.0618 3.070 3.060 3.070 3.020 3.090 10,120,000 3.0618 1.32%
2016-09-06 0 3.030 3.020 3.030 3.010 3.030 2,717,000 8,210,530 3.0219 3.030 3.020 3.030 3.010 3.030 2,717,000 3.0219 0.33%
2016-09-05 0 3.020 3.020 3.030 3.010 3.030 2,820,000 8,509,765 3.0176 3.020 3.020 3.030 3.010 3.030 2,820,000 3.0176 0.00%
2016-09-02 0 3.020 3.010 3.020 2.990 3.020 3,707,000 11,156,305 3.0095 3.020 3.010 3.020 2.990 3.020 3,707,000 3.0095 1.00%
2016-09-01 0 2.990 2.990 3.000 2.980 3.000 3,342,000 9,988,172 2.9887 2.990 2.990 3.000 2.980 3.000 3,342,000 2.9887 0.83%
2016-08-31 0 2.980 2.980 2.990 2.970 3.010 9,135,082 27,246,945 2.9827 2.966 2.966 2.975 2.956 2.995 9,179,749 2.9682 -0.67%
2016-08-30 0 3.000 3.000 3.010 2.950 3.010 5,525,186 16,476,736 2.9821 2.985 2.985 2.995 2.936 2.995 5,552,202 2.9676 0.00%
2016-08-29 0 3.000 2.990 3.000 2.990 3.010 2,965,500 8,893,000 2.9988 2.985 2.975 2.985 2.975 2.995 2,980,000 2.9842 0.33%
2016-08-26 0 2.990 2.980 2.990 2.970 3.030 16,624,000 49,654,100 2.9869 2.975 2.966 2.975 2.956 3.015 16,705,284 2.9724 -0.66%
2016-08-25 0 3.010 3.000 3.010 3.000 3.020 3,502,000 10,537,620 3.0090 2.995 2.985 2.995 2.985 3.005 3,519,123 2.9944 0.33%
2016-08-24 0 3.000 2.990 3.000 2.990 3.020 2,254,997 6,770,240 3.0023 2.985 2.975 2.985 2.975 3.005 2,266,023 2.9877 -0.33%
2016-08-23 0 3.010 2.990 3.010 2.990 3.030 3,793,000 11,390,920 3.0031 2.995 2.975 2.995 2.975 3.015 3,811,546 2.9885 0.00%
2016-08-22 0 3.010 3.010 3.030 2.980 3.030 4,270,000 12,815,880 3.0014 2.995 2.995 3.015 2.966 3.015 4,290,878 2.9868 -0.33%
2016-08-19 0 3.020 3.020 3.030 3.020 3.060 1,849,000 5,607,550 3.0327 3.005 3.005 3.015 3.005 3.045 1,858,041 3.0180 -0.66%
2016-08-18 0 3.040 3.040 3.060 3.020 3.150 3,077,000 9,418,300 3.0609 3.025 3.025 3.045 3.005 3.135 3,092,045 3.0460 0.66%
2016-08-17 0 3.020 3.010 3.020 3.000 3.030 2,901,000 8,750,810 3.0165 3.005 2.995 3.005 2.985 3.015 2,915,185 3.0018 0.00%
2016-08-16 0 3.020 3.020 3.030 3.000 3.040 6,205,000 18,737,495 3.0197 3.005 3.005 3.015 2.985 3.025 6,235,340 3.0050 0.00%
2016-08-15 0 3.020 3.010 3.020 3.010 3.050 3,449,000 10,451,385 3.0303 3.005 2.995 3.005 2.995 3.035 3,465,864 3.0155 -0.66%
2016-08-12 0 3.040 3.030 3.040 3.010 3.050 4,047,000 12,253,710 3.0279 3.025 3.015 3.025 2.995 3.035 4,066,788 3.0131 0.33%
2016-08-11 0 3.030 3.030 3.040 3.000 3.040 6,436,000 19,422,400 3.0178 3.015 3.015 3.025 2.985 3.025 6,467,469 3.0031 1.00%
2016-08-10 0 3.000 3.000 3.010 3.000 3.020 4,677,647 14,052,951 3.0043 2.985 2.985 2.995 2.985 3.005 4,700,519 2.9897 0.00%
2016-08-09 0 3.000 3.000 3.010 3.000 3.020 3,477,128 10,459,215 3.0080 2.985 2.985 2.995 2.985 3.005 3,494,130 2.9934 -0.33%
2016-08-08 0 3.010 3.000 3.010 3.000 3.040 4,043,870 12,172,437 3.0101 2.995 2.985 2.995 2.985 3.025 4,063,643 2.9954 -0.66%
2016-08-05 0 3.030 3.020 3.030 3.000 3.050 4,469,100 13,474,066 3.0149 3.015 3.005 3.015 2.985 3.035 4,490,952 3.0003 -0.66%
2016-08-04 0 3.050 3.040 3.050 3.020 3.060 3,510,753 10,668,287 3.0387 3.035 3.025 3.035 3.005 3.045 3,527,919 3.0240 -0.33%
2016-08-03 0 3.060 3.050 3.060 3.020 3.100 2,643,570 8,037,954 3.0406 3.045 3.035 3.045 3.005 3.085 2,656,496 3.0258 0.33%
2016-08-01 0 3.050 3.040 3.050 3.010 3.070 7,069,000 21,476,673 3.0381 3.035 3.025 3.035 2.995 3.055 7,103,564 3.0234 0.00%
2016-07-29 0 3.050 3.050 3.080 3.050 3.100 12,907,163 39,640,610 3.0712 3.035 3.035 3.065 3.035 3.085 12,970,273 3.0563 -1.29%
2016-07-28 0 3.090 3.080 3.090 3.060 3.110 5,633,600 17,382,154 3.0854 3.075 3.065 3.075 3.045 3.095 5,661,146 3.0704 0.00%
2016-07-27 0 3.090 3.080 3.090 3.080 3.130 3,125,400 9,677,803 3.0965 3.075 3.065 3.075 3.065 3.115 3,140,682 3.0814 -0.64%
2016-07-26 0 3.110 3.100 3.110 3.080 3.160 5,776,171 17,960,005 3.1093 3.095 3.085 3.095 3.065 3.145 5,804,414 3.0942 -0.64%
2016-07-25 0 3.130 3.120 3.130 3.100 3.150 5,158,000 16,124,840 3.1262 3.115 3.105 3.115 3.085 3.135 5,183,220 3.1110 0.97%
2016-07-22 0 3.100 3.080 3.100 3.050 3.140 5,261,834 16,267,309 3.0916 3.085 3.065 3.085 3.035 3.125 5,287,562 3.0765 0.98%
2016-07-21 0 3.070 3.060 3.070 3.020 3.090 3,113,279 9,542,399 3.0651 3.055 3.045 3.055 3.005 3.075 3,128,502 3.0501 0.99%
2016-07-20 0 3.040 3.020 3.030 3.010 3.060 4,038,404 12,260,792 3.0360 3.025 3.005 3.015 2.995 3.045 4,058,150 3.0213 0.00%
2016-07-19 0 3.040 3.030 3.040 3.020 3.040 5,720,000 17,339,155 3.0313 3.025 3.015 3.025 3.005 3.025 5,747,968 3.0166 0.66%
2016-07-18 0 3.020 3.010 3.030 3.010 3.060 4,428,364 13,392,795 3.0243 3.005 2.995 3.015 2.995 3.045 4,450,017 3.0096 -0.66%
2016-07-15 0 3.040 3.020 3.040 3.020 3.190 13,583,000 42,006,745 3.0926 3.025 3.005 3.025 3.005 3.174 13,649,415 3.0775 -2.88%
2016-07-14 0 3.130 3.110 3.120 3.090 3.140 5,416,188 16,859,732 3.1128 3.115 3.095 3.105 3.075 3.125 5,442,671 3.0977 -0.32%
2016-07-13 0 3.140 3.120 3.140 3.100 3.140 4,759,000 14,851,620 3.1207 3.125 3.105 3.125 3.085 3.125 4,782,269 3.1056 0.32%
2016-07-12 0 3.130 3.100 3.130 3.100 3.140 6,354,000 19,808,610 3.1175 3.115 3.085 3.115 3.085 3.125 6,385,068 3.1023 0.00%
2016-07-11 0 3.130 3.120 3.130 3.100 3.140 5,126,358 16,011,827 3.1234 3.115 3.105 3.115 3.085 3.125 5,151,424 3.1082 0.64%
2016-07-08 0 3.110 3.120 3.130 3.100 3.140 4,099,532 12,804,965 3.1235 3.095 3.105 3.115 3.085 3.125 4,119,577 3.1083 -0.64%
2016-07-07 0 3.130 3.120 3.130 3.100 3.160 6,021,000 18,819,325 3.1256 3.115 3.105 3.115 3.085 3.145 6,050,440 3.1104 -0.32%
2016-07-06 0 3.140 3.140 3.160 3.140 3.190 5,143,869 16,223,346 3.1539 3.125 3.125 3.145 3.125 3.174 5,169,020 3.1386 -0.63%
2016-07-05 0 3.160 3.160 3.170 3.140 3.180 4,572,295 14,455,967 3.1616 3.145 3.145 3.155 3.125 3.165 4,594,652 3.1463 0.00%
2016-07-04 0 3.160 3.150 3.160 3.150 3.180 5,732,000 18,151,020 3.1666 3.145 3.135 3.145 3.135 3.165 5,760,027 3.1512 -0.32%
2016-06-30 0 3.170 3.160 3.170 3.150 3.180 9,984,891 31,608,404 3.1656 3.155 3.145 3.155 3.135 3.165 10,033,713 3.1502 0.96%
2016-06-29 0 3.140 3.140 3.150 3.100 3.150 3,802,000 11,893,880 3.1283 3.125 3.125 3.135 3.085 3.135 3,820,590 3.1131 0.32%
2016-06-28 0 3.130 3.130 3.140 3.120 3.160 2,183,000 6,843,110 3.1347 3.115 3.115 3.125 3.105 3.145 2,193,674 3.1195 -0.63%
2016-06-27 0 3.150 3.130 3.150 3.120 3.160 3,057,000 9,576,090 3.1325 3.135 3.115 3.135 3.105 3.145 3,071,947 3.1173 0.00%
2016-06-24 0 3.150 3.140 3.150 3.120 3.160 5,770,258 18,080,480 3.1334 3.135 3.125 3.135 3.105 3.145 5,798,472 3.1181 0.32%
2016-06-23 0 3.140 3.130 3.150 3.120 3.150 2,437,000 7,643,680 3.1365 3.125 3.115 3.135 3.105 3.135 2,448,916 3.1213 -0.32%
2016-06-22 0 3.150 3.150 3.160 3.140 3.160 4,059,000 12,788,170 3.1506 3.135 3.135 3.145 3.125 3.145 4,078,847 3.1352 -0.32%
2016-06-21 0 3.160 3.140 3.150 3.140 3.170 2,922,391 9,218,546 3.1545 3.145 3.125 3.135 3.125 3.155 2,936,680 3.1391 0.00%
2016-06-20 0 3.160 3.150 3.160 3.130 3.180 5,172,000 16,275,900 3.1469 3.145 3.135 3.145 3.115 3.165 5,197,289 3.1316 0.00%
2016-06-17 0 3.160 3.140 3.160 3.090 3.230 14,526,726 45,864,558 3.1573 3.145 3.125 3.145 3.075 3.214 14,597,755 3.1419 1.94%
2016-06-16 0 3.100 3.090 3.100 3.070 3.100 5,502,000 16,990,480 3.0881 3.085 3.075 3.085 3.055 3.085 5,528,902 3.0730 0.32%
2016-06-15 0 3.090 3.090 3.100 3.060 3.100 5,486,989 16,912,661 3.0823 3.075 3.075 3.085 3.045 3.085 5,513,818 3.0673 0.32%
2016-06-14 0 3.080 3.070 3.090 3.060 3.100 4,187,000 12,898,645 3.0806 3.065 3.055 3.075 3.045 3.085 4,207,473 3.0657 0.00%
2016-06-13 0 3.080 3.070 3.080 3.050 3.090 2,659,000 8,157,940 3.0680 3.065 3.055 3.065 3.035 3.075 2,672,001 3.0531 -0.65%
2016-06-10 0 3.100 3.090 3.100 3.080 3.110 2,946,787 9,112,242 3.0923 3.085 3.075 3.085 3.065 3.095 2,961,196 3.0772 0.32%
2016-06-08 0 3.090 3.090 3.100 3.090 3.120 3,337,000 10,346,675 3.1006 3.075 3.075 3.085 3.075 3.105 3,353,316 3.0855 -0.32%
2016-06-07 0 3.100 3.090 3.120 3.070 3.120 8,503,000 26,356,255 3.0996 3.085 3.075 3.105 3.055 3.105 8,544,576 3.0846 1.31%
2016-06-06 0 3.060 3.050 3.060 3.040 3.100 7,306,000 22,356,028 3.0600 3.045 3.035 3.045 3.025 3.085 7,341,723 3.0451 -0.33%
2016-06-03 0 3.070 3.060 3.080 3.060 3.110 8,755,000 26,951,850 3.0785 3.055 3.045 3.065 3.045 3.095 8,797,808 3.0635 -0.65%
2016-06-02 0 3.090 3.080 3.100 3.070 3.110 12,552,188 38,836,338 3.0940 3.075 3.065 3.085 3.055 3.095 12,613,563 3.0789 0.65%
2016-06-01 0 3.070 3.050 3.070 3.040 3.090 18,610,368 56,997,525 3.0627 3.055 3.035 3.055 3.025 3.075 18,701,365 3.0478 0.33%
2016-05-31 0 3.060 3.000 3.010 2.960 3.200 146,038,704 449,676,220 3.0792 3.045 2.985 2.995 2.946 3.184 146,752,769 3.0642 -1.29%
2016-05-30 0 3.100 3.100 3.110 3.050 3.110 8,907,640 27,474,026 3.0843 3.085 3.085 3.095 3.035 3.095 8,951,194 3.0693 1.64%
2016-05-27 0 3.050 3.040 3.050 3.030 3.090 22,489,600 68,884,949 3.0630 3.035 3.025 3.035 3.015 3.075 22,599,564 3.0481 -0.33%
2016-05-26 0 3.060 3.060 3.070 3.020 3.090 10,391,466 31,730,935 3.0536 3.045 3.045 3.055 3.005 3.075 10,442,276 3.0387 0.33%
2016-05-25 0 3.050 3.030 3.050 3.030 3.140 16,178,802 49,400,861 3.0534 3.035 3.015 3.035 3.015 3.125 16,257,909 3.0386 -0.65%
2016-05-24 0 3.070 3.070 3.090 3.060 3.190 28,588,202 89,027,280 3.1141 3.055 3.055 3.075 3.045 3.174 28,727,986 3.0990 -0.65%
2016-05-23 0 3.090 3.020 3.080 2.950 3.180 35,710,406 107,223,933 3.0026 3.075 3.005 3.065 2.936 3.165 35,885,014 2.9880 5.10%
2016-05-20 0 2.940 2.930 2.950 2.870 2.960 27,280,221 79,237,184 2.9046 2.926 2.916 2.936 2.856 2.946 27,413,609 2.8904 2.44%
2016-05-19 0 2.870 2.870 2.880 2.870 2.890 3,685,000 10,606,215 2.8782 2.856 2.856 2.866 2.856 2.876 3,703,018 2.8642 -0.35%
2016-05-18 0 2.880 2.880 2.890 2.870 2.890 9,488,719 27,324,891 2.8797 2.866 2.866 2.876 2.856 2.876 9,535,115 2.8657 0.00%
2016-05-17 0 2.880 2.880 2.890 2.870 2.890 7,324,000 21,080,980 2.8783 2.866 2.866 2.876 2.856 2.876 7,359,811 2.8643 0.00%
2016-05-16 0 2.880 2.880 2.890 2.870 2.900 4,359,822 12,566,275 2.8823 2.866 2.866 2.876 2.856 2.886 4,381,140 2.8683 -0.35%
2016-05-13 0 2.890 2.890 2.900 2.880 2.900 11,277,000 32,610,805 2.8918 2.876 2.876 2.886 2.866 2.886 11,332,140 2.8777 0.00%
2016-05-12 0 2.890 2.890 2.900 2.870 2.900 9,681,000 27,944,215 2.8865 2.876 2.876 2.886 2.856 2.886 9,728,336 2.8725 0.00%
2016-05-11 0 2.890 2.890 2.900 2.870 2.900 6,111,168 17,639,215 2.8864 2.876 2.876 2.886 2.856 2.886 6,141,049 2.8723 0.70%
2016-05-10 0 2.870 2.870 2.880 2.840 2.880 17,576,802 50,247,131 2.8587 2.856 2.856 2.866 2.826 2.866 17,662,745 2.8448 0.00%
2016-05-09 0 2.870 2.870 2.880 2.850 2.880 10,552,725 30,230,846 2.8647 2.856 2.856 2.866 2.836 2.866 10,604,323 2.8508 -0.35%
2016-05-06 0 2.880 2.880 2.890 2.880 2.910 8,336,496 24,093,789 2.8902 2.866 2.866 2.876 2.866 2.896 8,377,258 2.8761 -0.69%
2016-05-05 0 2.900 2.890 2.900 2.870 2.900 9,368,000 27,039,101 2.8863 2.886 2.876 2.886 2.856 2.886 9,413,805 2.8723 0.00%
2016-05-04 0 2.900 2.890 2.900 2.890 2.910 3,971,489 11,508,402 2.8978 2.886 2.876 2.886 2.876 2.896 3,990,908 2.8837 -0.34%
2016-05-03 0 2.910 2.900 2.910 2.890 2.920 12,023,000 34,963,330 2.9080 2.896 2.886 2.896 2.876 2.906 12,081,787 2.8939 0.34%
2016-04-29 0 2.900 2.890 2.900 2.880 2.900 9,199,357 26,584,390 2.8898 2.886 2.876 2.886 2.866 2.886 9,244,338 2.8757 -0.34%
2016-04-28 0 2.910 2.900 2.910 2.880 2.910 9,521,000 27,589,820 2.8978 2.896 2.886 2.896 2.866 2.896 9,567,554 2.8837 0.34%
2016-04-27 0 2.900 2.880 2.890 2.880 2.910 8,217,979 23,804,843 2.8967 2.886 2.866 2.876 2.866 2.896 8,258,161 2.8826 -0.34%
2016-04-26 0 2.910 2.900 2.910 2.890 2.910 4,547,622 13,198,945 2.9024 2.896 2.886 2.896 2.876 2.896 4,569,858 2.8883 0.00%
2016-04-25 0 2.910 2.900 2.910 2.890 2.910 4,335,335 12,578,224 2.9013 2.896 2.886 2.896 2.876 2.896 4,356,533 2.8872 0.00%
2016-04-22 0 2.910 2.900 2.910 2.900 2.930 12,501,302 36,381,020 2.9102 2.896 2.886 2.896 2.886 2.916 12,562,428 2.8960 -0.34%
2016-04-21 0 2.920 2.910 2.920 2.910 2.930 5,613,311 16,389,946 2.9198 2.906 2.896 2.906 2.896 2.916 5,640,758 2.9056 -0.34%
2016-04-20 0 2.930 2.920 2.930 2.900 2.940 17,138,450 50,158,881 2.9267 2.916 2.906 2.916 2.886 2.926 17,222,250 2.9124 -0.34%
2016-04-19 0 2.940 2.930 2.940 2.910 2.970 8,704,686 25,625,736 2.9439 2.926 2.916 2.926 2.896 2.956 8,747,248 2.9296 -1.01%
2016-04-18 0 2.970 2.960 2.970 2.930 2.980 13,000,464 38,526,888 2.9635 2.956 2.946 2.956 2.916 2.966 13,064,031 2.9491 1.02%
2016-04-15 0 2.940 2.940 2.950 2.930 2.970 16,804,284 49,608,378 2.9521 2.926 2.926 2.936 2.916 2.956 16,886,450 2.9378 0.00%
2016-04-14 0 2.940 2.940 2.950 2.940 2.970 7,755,740 22,907,565 2.9536 2.926 2.926 2.936 2.926 2.956 7,793,662 2.9393 -0.34%
2016-04-13 0 2.950 2.950 2.960 2.930 2.980 8,209,000 24,289,055 2.9588 2.936 2.936 2.946 2.916 2.966 8,249,138 2.9444 -0.67%
2016-04-12 0 2.970 2.960 2.970 2.940 2.970 9,362,762 27,659,801 2.9542 2.956 2.946 2.956 2.926 2.956 9,408,542 2.9399 0.34%
2016-04-11 0 2.960 2.950 2.960 2.940 2.990 7,591,990 22,506,140 2.9645 2.946 2.936 2.946 2.926 2.975 7,629,112 2.9500 0.00%
2016-04-08 0 2.960 2.960 2.970 2.910 2.970 9,862,236 29,012,502 2.9418 2.946 2.946 2.956 2.896 2.956 9,910,458 2.9275 1.02%
2016-04-07 0 2.930 2.930 2.940 2.910 2.940 14,304,000 41,862,940 2.9267 2.916 2.916 2.926 2.896 2.926 14,373,940 2.9124 0.69%
2016-04-06 0 2.910 2.910 2.920 2.900 2.940 9,785,735 28,524,396 2.9149 2.896 2.896 2.906 2.886 2.926 9,833,583 2.9007 -0.34%
2016-04-05 0 2.920 2.920 2.930 2.900 2.930 8,674,732 25,342,922 2.9215 2.906 2.906 2.916 2.886 2.916 8,717,148 2.9072 0.00%
2016-04-01 0 2.920 2.910 2.920 2.900 2.920 8,797,500 25,617,900 2.9120 2.906 2.896 2.906 2.886 2.906 8,840,516 2.8978 0.00%
2016-03-31 0 2.920 2.900 2.930 2.900 2.930 9,104,553 26,566,304 2.9179 2.906 2.886 2.916 2.886 2.916 9,149,070 2.9037 0.00%
2016-03-30 0 2.920 2.920 2.930 2.920 2.940 3,833,296 11,226,937 2.9288 2.906 2.906 2.916 2.906 2.926 3,852,039 2.9145 0.34%
2016-03-29 0 2.910 2.910 2.930 2.900 2.940 6,297,020 18,355,827 2.9150 2.896 2.896 2.916 2.886 2.926 6,327,810 2.9008 -0.34%
2016-03-24 0 2.920 2.920 2.940 2.910 2.940 6,417,000 18,777,890 2.9263 2.906 2.906 2.926 2.896 2.926 6,448,376 2.9120 0.00%
2016-03-23 0 2.920 2.910 2.930 2.900 2.930 5,657,842 16,489,098 2.9144 2.906 2.896 2.916 2.886 2.916 5,685,506 2.9002 0.00%
2016-03-22 0 2.920 2.910 2.930 2.910 2.930 6,964,300 20,333,051 2.9196 2.906 2.896 2.916 2.896 2.916 6,998,352 2.9054 0.00%
2016-03-21 0 2.920 2.910 2.920 2.910 2.980 9,094,000 26,603,200 2.9254 2.906 2.896 2.906 2.896 2.966 9,138,466 2.9111 -0.68%
2016-03-18 0 2.940 2.950 2.960 2.940 2.980 11,513,647 33,991,041 2.9522 2.926 2.936 2.946 2.926 2.966 11,569,944 2.9379 -0.34%
2016-03-17 0 2.950 2.950 2.960 2.910 2.970 23,695,762 69,640,939 2.9390 2.936 2.936 2.946 2.896 2.956 23,811,624 2.9247 1.37%
2016-03-16 0 2.910 2.900 2.920 2.900 2.930 5,115,000 14,905,630 2.9141 2.896 2.886 2.906 2.886 2.916 5,140,010 2.8999 0.00%
2016-03-15 0 2.910 2.910 2.920 2.900 2.920 10,773,000 31,364,052 2.9114 2.896 2.896 2.906 2.886 2.906 10,825,675 2.8972 -0.34%
2016-03-14 0 2.920 2.920 2.930 2.900 2.940 6,563,560 19,141,976 2.9164 2.906 2.906 2.916 2.886 2.926 6,595,653 2.9022 0.34%
2016-03-11 0 2.910 2.900 2.920 2.900 2.930 4,472,528 13,034,286 2.9143 2.896 2.886 2.906 2.886 2.916 4,494,397 2.9001 -0.34%
2016-03-10 0 2.920 2.920 2.930 2.910 2.930 3,808,762 11,119,516 2.9195 2.906 2.906 2.916 2.896 2.916 3,827,385 2.9053 0.34%
2016-03-09 0 2.910 2.900 2.920 2.900 2.920 7,848,100 22,841,686 2.9105 2.896 2.886 2.906 2.886 2.906 7,886,474 2.8963 -0.68%
2016-03-08 0 2.930 2.920 2.930 2.910 2.940 11,222,731 32,826,892 2.9250 2.916 2.906 2.916 2.896 2.926 11,277,605 2.9108 0.34%
2016-03-07 0 2.920 2.910 2.920 2.910 2.930 5,200,705 15,184,518 2.9197 2.906 2.896 2.906 2.896 2.916 5,226,134 2.9055 0.00%
2016-03-04 0 2.920 2.910 2.920 2.890 2.920 12,815,000 37,278,515 2.9090 2.906 2.896 2.906 2.876 2.906 12,877,660 2.8948 0.69%
2016-03-03 0 2.900 2.900 2.910 2.900 2.920 13,451,000 39,127,445 2.9089 2.886 2.886 2.896 2.886 2.906 13,516,770 2.8947 -0.68%
2016-03-02 0 2.920 2.900 2.920 2.900 2.930 12,857,533 37,413,431 2.9098 2.906 2.886 2.906 2.886 2.916 12,920,401 2.8957 0.00%
2016-03-01 0 2.920 2.910 2.920 2.900 2.930 34,410,400 100,466,068 2.9196 2.906 2.896 2.906 2.886 2.916 34,578,652 2.9054 0.00%
2016-02-29 0 2.920 2.930 2.940 2.890 2.960 129,826,374 379,430,101 2.9226 2.906 2.916 2.926 2.876 2.946 130,461,168 2.9084 -1.02%
2016-02-26 0 2.950 2.950 2.960 2.930 3.000 10,746,040 31,727,826 2.9525 2.936 2.936 2.946 2.916 2.985 10,798,583 2.9381 0.34%
2016-02-25 0 2.940 2.940 2.950 2.920 2.960 9,285,936 27,328,031 2.9429 2.926 2.926 2.936 2.906 2.946 9,331,340 2.9286 -0.68%
2016-02-24 0 2.960 2.960 2.970 2.900 2.980 29,313,257 86,099,863 2.9372 2.946 2.946 2.956 2.886 2.966 29,456,586 2.9229 1.37%
2016-02-23 0 2.920 2.910 2.920 2.900 2.930 6,983,000 20,328,390 2.9111 2.906 2.896 2.906 2.886 2.916 7,017,144 2.8970 0.00%
2016-02-22 0 2.920 2.910 2.930 2.910 2.940 6,770,000 19,762,591 2.9191 2.906 2.896 2.916 2.896 2.926 6,803,102 2.9049 -0.34%
2016-02-19 0 2.930 2.920 2.930 2.910 2.950 7,035,354 20,563,812 2.9229 2.916 2.906 2.916 2.896 2.936 7,069,754 2.9087 0.34%
2016-02-18 0 2.920 2.910 2.920 2.900 2.940 8,522,100 24,824,735 2.9130 2.906 2.896 2.906 2.886 2.926 8,563,769 2.8988 0.34%
2016-02-17 0 2.910 2.910 2.920 2.900 2.930 13,956,689 40,675,811 2.9144 2.896 2.896 2.906 2.886 2.916 14,024,931 2.9003 -0.68%
2016-02-16 0 2.930 2.920 2.930 2.920 2.960 15,262,300 44,831,473 2.9374 2.916 2.906 2.916 2.906 2.946 15,336,926 2.9231 -0.34%
2016-02-15 0 2.940 2.930 2.940 2.930 2.970 10,065,401 29,606,084 2.9414 2.926 2.916 2.926 2.916 2.956 10,114,616 2.9271 -0.68%
2016-02-12 0 2.960 2.960 2.970 2.910 2.970 19,906,000 58,538,095 2.9407 2.946 2.946 2.956 2.896 2.956 20,003,332 2.9264 0.34%
2016-02-11 0 2.950 2.940 2.950 2.930 2.960 5,213,000 15,349,220 2.9444 2.936 2.926 2.936 2.916 2.946 5,238,489 2.9301 -0.67%
2016-02-05 0 2.970 2.960 2.970 2.920 2.970 9,203,101 27,149,648 2.9501 2.956 2.946 2.956 2.906 2.956 9,248,100 2.9357 0.68%
2016-02-04 0 2.950 2.930 2.940 2.910 2.960 6,644,994 19,544,777 2.9413 2.936 2.916 2.926 2.896 2.946 6,677,485 2.9270 0.34%
2016-02-03 0 2.940 2.930 2.940 2.920 2.980 25,536,009 75,263,335 2.9473 2.926 2.916 2.926 2.906 2.966 25,660,869 2.9330 -0.68%
2016-02-02 0 2.960 2.950 2.970 2.920 2.990 23,681,000 69,821,217 2.9484 2.946 2.936 2.956 2.906 2.975 23,796,790 2.9341 0.34%
2016-02-01 0 2.950 2.940 2.950 2.900 2.950 8,325,077 24,385,597 2.9292 2.936 2.926 2.936 2.886 2.936 8,365,783 2.9149 0.68%
2016-01-29 0 2.930 2.930 2.940 2.900 2.950 20,290,667 59,498,761 2.9323 2.916 2.916 2.926 2.886 2.936 20,389,880 2.9181 0.00%
2016-01-28 0 2.930 2.920 2.930 2.880 2.930 10,692,336 31,122,252 2.9107 2.916 2.906 2.916 2.866 2.916 10,744,617 2.8965 0.69%
2016-01-27 0 2.910 2.900 2.910 2.900 2.930 6,909,170 20,094,780 2.9084 2.896 2.886 2.896 2.886 2.916 6,942,953 2.8943 0.00%
2016-01-26 0 2.910 2.910 2.920 2.900 2.950 7,118,392 20,774,087 2.9184 2.896 2.896 2.906 2.886 2.936 7,153,198 2.9042 -1.36%
2016-01-25 0 2.950 2.950 2.960 2.920 2.970 7,022,453 20,738,842 2.9532 2.936 2.936 2.946 2.906 2.956 7,056,790 2.9388 0.34%
2016-01-22 0 2.940 2.930 2.940 2.900 2.950 14,403,700 42,233,705 2.9321 2.926 2.916 2.926 2.886 2.936 14,474,128 2.9179 1.38%
2016-01-21 0 2.900 2.900 2.910 2.880 2.940 18,939,000 54,993,905 2.9037 2.886 2.886 2.896 2.866 2.926 19,031,603 2.8896 -0.34%
2016-01-20 0 2.910 2.900 2.920 2.900 2.950 12,660,047 37,051,332 2.9266 2.896 2.886 2.906 2.886 2.936 12,721,949 2.9124 -1.02%
2016-01-19 0 2.940 2.930 2.940 2.920 2.950 9,349,000 27,441,090 2.9352 2.926 2.916 2.926 2.906 2.936 9,394,713 2.9209 0.34%
2016-01-18 0 2.930 2.920 2.930 2.910 2.940 18,530,000 54,224,600 2.9263 2.916 2.906 2.916 2.896 2.926 18,620,604 2.9121 -0.68%
2016-01-15 0 2.950 2.960 2.970 2.940 2.980 9,536,000 28,188,500 2.9560 2.936 2.946 2.956 2.926 2.966 9,582,627 2.9416 -0.34%
2016-01-14 0 2.960 2.960 2.970 2.930 2.990 15,328,000 45,264,255 2.9530 2.946 2.946 2.956 2.916 2.975 15,402,947 2.9387 -1.00%
2016-01-13 0 2.990 2.990 3.000 2.940 3.000 12,823,110 38,107,045 2.9717 2.975 2.975 2.985 2.926 2.985 12,885,809 2.9573 0.34%
2016-01-12 0 2.980 2.980 2.990 2.970 3.000 16,951,000 50,568,715 2.9832 2.966 2.966 2.975 2.956 2.985 17,033,883 2.9687 0.00%
2016-01-11 0 2.980 2.980 2.990 2.970 3.010 11,807,616 35,234,937 2.9841 2.966 2.966 2.975 2.956 2.995 11,865,350 2.9696 -1.00%
2016-01-08 0 3.010 2.990 3.020 2.970 3.020 19,830,689 59,520,020 3.0014 2.995 2.975 3.005 2.956 3.005 19,927,652 2.9868 0.67%
2016-01-07 0 2.990 2.980 2.990 2.970 3.000 19,218,670 57,384,778 2.9859 2.975 2.966 2.975 2.956 2.985 19,312,641 2.9714 -0.66%
2016-01-06 0 3.010 3.010 3.020 2.980 3.030 15,982,680 48,085,808 3.0086 2.995 2.995 3.005 2.966 3.015 16,060,828 2.9940 0.00%
2016-01-05 0 3.010 3.000 3.010 2.980 3.010 31,829,747 95,472,682 2.9995 2.995 2.985 2.995 2.966 2.995 31,985,381 2.9849 1.35%
2016-01-04 0 2.970 2.970 2.980 2.940 3.040 24,161,560 71,984,180 2.9793 2.956 2.956 2.966 2.926 3.025 24,279,699 2.9648 0.00%
2015-12-31 0 2.970 2.960 2.970 2.880 2.970 26,573,000 78,276,635 2.9457 2.956 2.946 2.956 2.866 2.956 26,702,930 2.9314 3.48%
2015-12-30 0 2.870 2.870 2.880 2.870 2.920 17,660,666 51,050,525 2.8906 2.856 2.856 2.866 2.856 2.906 17,747,019 2.8766 -1.03%
2015-12-29 0 2.900 2.900 2.910 2.850 2.920 18,891,000 54,731,170 2.8972 2.886 2.886 2.896 2.836 2.906 18,983,369 2.8831 1.05%
2015-12-28 0 2.870 2.870 2.890 2.860 2.920 9,348,000 26,950,725 2.8830 2.856 2.856 2.876 2.846 2.906 9,393,708 2.8690 -1.37%
2015-12-24 0 2.910 2.910 2.920 2.900 2.920 4,664,000 13,582,740 2.9123 2.896 2.896 2.906 2.886 2.906 4,686,805 2.8981 0.00%
2015-12-23 0 2.910 2.900 2.910 2.900 2.930 9,957,270 28,982,273 2.9107 2.896 2.886 2.896 2.886 2.916 10,005,957 2.8965 -0.68%
2015-12-22 0 2.930 2.910 2.930 2.910 2.940 9,000,927 26,284,973 2.9203 2.916 2.896 2.916 2.896 2.926 9,044,938 2.9060 0.34%
2015-12-21 0 2.920 2.910 2.920 2.910 2.970 13,156,724 38,585,891 2.9328 2.906 2.896 2.906 2.896 2.956 13,221,055 2.9185 0.00%
2015-12-18 0 2.920 2.920 2.930 2.900 2.940 61,140,630 178,689,889 2.9226 2.906 2.906 2.916 2.886 2.926 61,439,581 2.9084 -0.34%
2015-12-17 0 2.930 2.920 2.930 2.910 2.950 17,374,000 50,778,987 2.9227 2.916 2.906 2.916 2.896 2.936 17,458,951 2.9085 0.00%
2015-12-16 0 2.930 2.920 2.930 2.900 2.930 13,400,190 39,083,800 2.9167 2.916 2.906 2.916 2.886 2.916 13,465,711 2.9025 1.38%
2015-12-15 0 2.890 2.890 2.900 2.870 2.910 14,848,857 42,922,569 2.8906 2.876 2.876 2.886 2.856 2.896 14,921,461 2.8766 0.00%
2015-12-14 0 2.890 2.880 2.900 2.850 2.900 18,529,577 53,352,139 2.8793 2.876 2.866 2.886 2.836 2.886 18,620,179 2.8653 0.35%
2015-12-11 0 2.880 2.870 2.880 2.860 2.890 29,299,557 84,239,510 2.8751 2.866 2.856 2.866 2.846 2.876 29,442,819 2.8611 0.00%
2015-12-10 0 2.880 2.880 2.890 2.860 2.890 8,703,132 25,044,337 2.8776 2.866 2.866 2.876 2.846 2.876 8,745,687 2.8636 0.00%
2015-12-09 0 2.880 2.870 2.880 2.850 2.880 8,287,000 23,751,625 2.8661 2.866 2.856 2.866 2.836 2.866 8,327,520 2.8522 1.05%
2015-12-08 0 2.850 2.850 2.860 2.830 2.880 6,205,480 17,663,578 2.8464 2.836 2.836 2.846 2.816 2.866 6,235,822 2.8326 -0.35%
2015-12-07 0 2.860 2.860 2.880 2.850 2.900 3,991,000 11,449,184 2.8688 2.846 2.846 2.866 2.836 2.886 4,010,514 2.8548 -1.04%
2015-12-04 0 2.890 2.870 2.880 2.840 2.890 12,138,000 34,746,672 2.8626 2.876 2.856 2.866 2.826 2.876 12,197,350 2.8487 0.35%
2015-12-03 0 2.880 2.870 2.880 2.850 2.890 13,786,886 39,542,991 2.8682 2.866 2.856 2.866 2.836 2.876 13,854,298 2.8542 1.05%
2015-12-02 0 2.850 2.850 2.860 2.840 2.910 26,196,064 75,383,877 2.8777 2.836 2.836 2.846 2.826 2.896 26,324,151 2.8637 -2.06%
2015-12-01 0 2.910 2.900 2.910 2.870 2.960 28,076,963 81,892,769 2.9167 2.896 2.886 2.896 2.856 2.946 28,214,247 2.9025 1.04%
2015-11-30 0 2.880 2.880 2.940 2.870 2.960 46,435,321 134,437,385 2.8952 2.866 2.866 2.926 2.856 2.946 46,662,369 2.8811 -1.71%
2015-11-27 0 2.930 2.920 2.930 2.890 2.940 18,245,764 53,278,205 2.9200 2.916 2.906 2.916 2.876 2.926 18,334,978 2.9058 1.03%
2015-11-26 0 2.900 2.900 2.910 2.890 2.910 10,319,529 29,947,895 2.9021 2.886 2.886 2.896 2.876 2.896 10,369,987 2.8879 0.00%
2015-11-25 0 2.900 2.890 2.900 2.880 2.960 16,634,374 48,389,101 2.9090 2.886 2.876 2.886 2.866 2.946 16,715,709 2.8948 -1.02%
2015-11-24 0 2.930 2.920 2.930 2.890 2.930 17,019,444 49,714,921 2.9211 2.916 2.906 2.916 2.876 2.916 17,102,662 2.9069 0.34%
2015-11-23 0 2.920 2.900 2.920 2.900 2.930 13,362,067 38,930,124 2.9135 2.906 2.886 2.906 2.886 2.916 13,427,402 2.8993 0.69%
2015-11-20 0 2.900 2.890 2.900 2.880 2.920 30,931,600 89,794,473 2.9030 2.886 2.876 2.886 2.866 2.906 31,082,842 2.8889 0.35%
2015-11-19 0 2.890 2.890 2.910 2.870 2.910 11,370,000 32,857,935 2.8899 2.876 2.876 2.896 2.856 2.896 11,425,594 2.8758 -0.69%
2015-11-18 0 2.910 2.900 2.910 2.880 2.910 6,043,127 17,499,807 2.8958 2.896 2.886 2.896 2.866 2.896 6,072,675 2.8817 0.69%
2015-11-17 0 2.890 2.880 2.900 2.870 2.900 6,261,000 18,069,405 2.8860 2.876 2.866 2.886 2.856 2.886 6,291,614 2.8720 0.35%
2015-11-16 0 2.880 2.870 2.880 2.850 2.890 12,479,000 35,788,460 2.8679 2.866 2.856 2.866 2.836 2.876 12,540,017 2.8539 -0.35%
2015-11-13 0 2.890 2.880 2.900 2.870 2.910 5,857,955 16,889,754 2.8832 2.876 2.866 2.886 2.856 2.896 5,886,598 2.8692 -1.70%
2015-11-12 0 2.940 2.930 2.940 2.850 2.960 34,154,000 99,317,735 2.9079 2.926 2.916 2.926 2.836 2.946 34,320,998 2.8938 2.44%
2015-11-11 0 2.870 2.870 2.880 2.860 2.890 12,347,901 35,485,353 2.8738 2.856 2.856 2.866 2.846 2.876 12,408,277 2.8598 -0.69%
2015-11-10 0 2.890 2.890 2.900 2.860 2.900 17,409,000 50,192,290 2.8831 2.876 2.876 2.886 2.846 2.886 17,494,122 2.8691 0.70%
2015-11-09 0 2.870 2.870 2.880 2.860 2.890 7,875,000 22,608,805 2.8710 2.856 2.856 2.866 2.846 2.876 7,913,505 2.8570 -0.35%
2015-11-06 0 2.880 2.880 2.890 2.870 2.910 16,879,857 48,672,866 2.8835 2.866 2.866 2.876 2.856 2.896 16,962,392 2.8695 -0.69%
2015-11-05 0 2.900 2.900 2.910 2.890 2.920 12,828,048 37,209,021 2.9006 2.886 2.886 2.896 2.876 2.906 12,890,772 2.8865 -0.68%
2015-11-04 0 2.920 2.900 2.920 2.880 2.930 33,778,795 98,178,173 2.9065 2.906 2.886 2.906 2.866 2.916 33,943,959 2.8924 0.69%
2015-11-03 0 2.900 2.890 2.900 2.860 2.900 10,319,035 29,782,085 2.8861 2.886 2.876 2.886 2.846 2.886 10,369,491 2.8721 0.69%
2015-11-02 0 2.880 2.880 2.910 2.870 2.940 20,588,000 59,625,815 2.8961 2.866 2.866 2.896 2.856 2.926 20,688,666 2.8821 -2.37%
2015-10-30 0 2.950 2.950 2.960 2.900 3.000 64,582,098 190,796,935 2.9543 2.936 2.936 2.946 2.886 2.985 64,897,876 2.9400 2.08%
2015-10-29 0 2.890 2.880 2.890 2.860 2.900 15,303,000 44,051,060 2.8786 2.876 2.866 2.876 2.846 2.886 15,377,825 2.8646 0.35%
2015-10-28 0 2.880 2.880 2.890 2.860 2.910 14,411,584 41,649,313 2.8900 2.866 2.866 2.876 2.846 2.896 14,482,050 2.8759 0.00%
2015-10-27 0 2.880 2.880 2.890 2.870 2.900 100,759,000 291,164,770 2.8897 2.866 2.866 2.876 2.856 2.886 101,251,668 2.8757 -0.35%
2015-10-26 0 2.890 2.880 2.890 2.860 2.890 14,322,000 41,182,140 2.8754 2.876 2.866 2.876 2.846 2.876 14,392,028 2.8615 0.35%
2015-10-23 0 2.880 2.870 2.880 2.860 2.900 10,575,070 30,430,313 2.8776 2.866 2.856 2.866 2.846 2.886 10,626,777 2.8636 -0.35%
2015-10-22 0 2.890 2.880 2.900 2.860 2.930 23,491,000 68,085,510 2.8984 2.876 2.866 2.886 2.846 2.916 23,605,861 2.8843 0.35%
2015-10-20 0 2.880 2.870 2.880 2.850 2.880 14,785,644 42,438,778 2.8703 2.866 2.856 2.866 2.836 2.866 14,857,939 2.8563 0.00%
2015-10-19 0 2.880 2.870 2.880 2.850 2.900 9,741,966 27,968,732 2.8710 2.866 2.856 2.866 2.836 2.886 9,789,600 2.8570 -0.35%
2015-10-16 0 2.890 2.880 2.890 2.860 2.920 22,438,132 64,695,186 2.8833 2.876 2.866 2.876 2.846 2.906 22,547,845 2.8692 -0.69%
2015-10-15 0 2.910 2.890 2.910 2.870 2.910 24,207,922 69,937,738 2.8890 2.896 2.876 2.896 2.856 2.896 24,326,288 2.8750 0.34%
2015-10-14 0 2.900 2.890 2.900 2.870 2.920 19,667,696 56,774,762 2.8867 2.886 2.876 2.886 2.856 2.906 19,763,862 2.8727 -0.68%
2015-10-13 0 2.920 2.920 2.930 2.900 2.950 19,862,000 58,066,840 2.9235 2.906 2.906 2.916 2.886 2.936 19,959,117 2.9093 0.00%
2015-10-12 0 2.920 2.910 2.920 2.870 2.920 23,102,000 67,017,180 2.9009 2.906 2.896 2.906 2.856 2.906 23,214,959 2.8868 0.69%
2015-10-09 0 2.900 2.890 2.900 2.860 2.920 26,250,610 76,114,146 2.8995 2.886 2.876 2.886 2.846 2.906 26,378,964 2.8854 1.05%
2015-10-08 0 2.870 2.860 2.870 2.840 2.890 44,064,000 126,142,240 2.8627 2.856 2.846 2.856 2.826 2.876 44,279,454 2.8488 -1.03%
2015-10-07 0 2.900 2.880 2.890 2.860 2.900 14,921,698 43,004,563 2.8820 2.886 2.866 2.876 2.846 2.886 14,994,659 2.8680 1.05%
2015-10-06 0 2.870 2.860 2.870 2.820 2.920 17,515,273 50,054,953 2.8578 2.856 2.846 2.856 2.806 2.906 17,600,915 2.8439 -0.69%
2015-10-05 0 2.890 2.880 2.890 2.830 2.950 19,350,923 55,860,533 2.8867 2.876 2.866 2.876 2.816 2.936 19,445,541 2.8727 -1.37%
2015-10-02 0 2.930 2.920 2.930 2.770 2.930 48,945,527 140,699,560 2.8746 2.916 2.906 2.916 2.757 2.916 49,184,849 2.8606 5.02%
2015-09-30 0 2.790 2.780 2.790 2.300 2.920 187,669,460 515,706,406 2.7480 2.776 2.766 2.776 2.289 2.906 188,587,082 2.7346 -2.11%
2015-09-29 1 - - - - - 0 0 - 2.836 - - - - 0 - 0.00%
2015-09-25 0 2.850 2.830 2.850 2.820 2.880 34,112,771 97,039,401 2.8447 2.836 2.816 2.836 2.806 2.866 34,279,568 2.8308 0.00%
2015-09-24 0 2.850 2.830 2.840 2.810 2.880 35,385,010 100,778,090 2.8480 2.836 2.816 2.826 2.796 2.866 35,558,027 2.8342 -1.04%
2015-09-23 0 2.880 2.860 2.890 2.850 2.910 30,844,000 88,700,230 2.8758 2.866 2.846 2.876 2.836 2.896 30,994,814 2.8618 -0.69%
2015-09-22 0 2.900 2.890 2.900 2.880 2.940 19,578,000 57,020,575 2.9125 2.886 2.876 2.886 2.866 2.926 19,673,728 2.8983 -0.34%
2015-09-21 0 2.910 2.900 2.910 2.880 2.920 11,248,033 32,625,670 2.9006 2.896 2.886 2.896 2.866 2.906 11,303,031 2.8865 -1.02%
2015-09-18 0 2.940 2.890 2.960 2.870 2.960 61,413,565 178,373,709 2.9045 2.926 2.876 2.946 2.856 2.946 61,713,851 2.8903 1.03%
2015-09-17 0 2.910 2.900 2.910 2.850 2.960 61,649,500 178,548,740 2.8962 2.896 2.886 2.896 2.836 2.946 61,950,939 2.8821 -1.36%
2015-09-16 0 2.950 2.940 2.950 2.940 2.970 22,559,700 66,642,929 2.9541 2.936 2.926 2.936 2.926 2.956 22,670,007 2.9397 -0.34%
2015-09-15 0 2.960 2.940 2.950 2.920 2.970 21,707,900 64,062,392 2.9511 2.946 2.926 2.936 2.906 2.956 21,814,042 2.9368 0.00%
2015-09-14 0 2.960 2.950 2.960 2.900 2.970 43,294,000 127,525,570 2.9456 2.946 2.936 2.946 2.886 2.956 43,505,689 2.9312 2.07%
2015-09-11 0 2.900 2.900 2.910 2.880 2.920 50,798,613 147,479,685 2.9032 2.886 2.886 2.896 2.866 2.906 51,046,996 2.8891 0.35%
2015-09-10 0 2.890 2.880 2.890 2.840 2.890 30,836,000 88,712,080 2.8769 2.876 2.866 2.876 2.826 2.876 30,986,775 2.8629 0.70%
2015-09-09 0 2.870 2.870 2.880 2.790 2.880 88,720,034 253,534,676 2.8577 2.856 2.856 2.866 2.776 2.866 89,153,836 2.8438 1.41%
2015-09-08 0 2.830 2.820 2.830 2.760 2.840 58,706,000 164,535,960 2.8027 2.816 2.806 2.816 2.747 2.826 58,993,047 2.7891 0.71%
2015-09-07 0 2.810 2.810 2.820 2.790 2.850 50,955,000 143,141,816 2.8092 2.796 2.796 2.806 2.776 2.836 51,204,148 2.7955 -1.40%
2015-09-04 0 2.850 2.840 2.860 2.810 2.900 46,982,443 134,487,950 2.8625 2.836 2.826 2.846 2.796 2.886 47,212,167 2.8486 -0.70%
2015-09-02 0 2.870 2.870 2.880 2.820 2.880 51,586,138 147,003,214 2.8497 2.856 2.856 2.866 2.806 2.866 51,838,372 2.8358 1.01%
2015-09-01 0 2.860 2.850 2.860 2.770 2.890 115,294,616 327,905,910 2.8441 2.828 2.818 2.828 2.739 2.857 116,616,773 2.8118 0.70%
2015-08-31 0 2.840 2.830 2.840 2.730 2.860 115,544,311 323,992,701 2.8041 2.808 2.798 2.808 2.699 2.828 116,869,332 2.7723 -0.70%
2015-08-28 0 2.860 2.830 2.840 2.720 2.900 100,320,879 282,157,620 2.8126 2.828 2.798 2.808 2.689 2.867 101,471,323 2.7807 0.70%
2015-08-27 0 2.840 2.830 2.850 2.670 2.870 151,268,562 424,911,440 2.8090 2.808 2.798 2.818 2.640 2.837 153,003,255 2.7771 4.41%
2015-08-26 0 2.720 2.710 2.720 2.630 2.780 232,059,945 629,563,307 2.7129 2.689 2.679 2.689 2.600 2.748 234,721,125 2.6822 1.12%
2015-08-25 0 2.690 2.680 2.690 2.480 2.750 234,191,902 623,805,303 2.6637 2.660 2.650 2.660 2.452 2.719 236,877,530 2.6335 5.91%
2015-08-24 0 2.540 2.540 2.550 2.430 2.590 395,772,441 993,791,636 2.5110 2.511 2.511 2.521 2.402 2.561 400,311,017 2.4825 -1.55%
2015-08-21 0 2.580 2.570 2.580 2.480 2.620 266,349,000 677,310,043 2.5429 2.551 2.541 2.551 2.452 2.590 269,403,394 2.5141 -1.90%
2015-08-20 0 2.630 2.610 2.630 2.520 2.660 143,307,000 374,904,120 2.6161 2.600 2.580 2.600 2.491 2.630 144,950,393 2.5864 2.73%
2015-08-19 0 2.560 2.550 2.560 2.510 2.600 123,668,893 315,854,348 2.5540 2.531 2.521 2.531 2.482 2.571 125,087,083 2.5251 1.19%
2015-08-18 0 2.530 2.520 2.530 2.380 2.580 235,813,255 594,595,006 2.5215 2.501 2.491 2.501 2.353 2.551 238,517,476 2.4929 6.30%
2015-08-17 0 2.380 2.370 2.390 2.310 2.400 45,909,000 107,996,920 2.3524 2.353 2.343 2.363 2.284 2.373 46,435,468 2.3257 2.15%
2015-08-14 0 2.330 2.320 2.340 2.310 2.410 43,727,000 102,218,780 2.3377 2.304 2.294 2.313 2.284 2.383 44,228,445 2.3112 -2.92%
2015-08-13 0 2.400 2.400 2.410 2.400 2.460 35,763,600 86,951,053 2.4313 2.373 2.373 2.383 2.373 2.432 36,173,724 2.4037 -2.04%
2015-08-12 0 2.450 2.440 2.450 2.380 2.460 94,498,000 229,851,405 2.4323 2.422 2.412 2.422 2.353 2.432 95,581,669 2.4048 2.08%
2015-08-11 0 2.400 2.400 2.410 2.380 2.410 61,465,000 147,660,465 2.4024 2.373 2.373 2.383 2.353 2.383 62,169,858 2.3751 0.42%
2015-08-10 0 2.390 2.380 2.390 2.330 2.400 49,329,000 117,184,195 2.3756 2.363 2.353 2.363 2.304 2.373 49,894,687 2.3486 1.27%
2015-08-07 0 2.360 2.360 2.370 2.300 2.370 118,208,000 278,001,620 2.3518 2.333 2.333 2.343 2.274 2.343 119,563,567 2.3251 0.43%
2015-08-06 0 2.350 2.350 2.360 2.300 2.420 124,365,300 291,409,323 2.3432 2.323 2.323 2.333 2.274 2.393 125,791,476 2.3166 -3.29%
2015-08-05 0 2.430 2.420 2.430 2.350 2.440 64,373,000 155,015,050 2.4081 2.402 2.393 2.402 2.323 2.412 65,111,206 2.3808 2.10%
2015-08-04 0 2.380 2.370 2.380 2.300 2.380 50,082,169 117,652,772 2.3492 2.353 2.343 2.353 2.274 2.353 50,656,493 2.3226 1.71%
2015-08-03 0 2.340 2.320 2.340 2.300 2.350 22,673,000 52,674,715 2.3232 2.313 2.294 2.313 2.274 2.323 22,933,006 2.2969 -0.43%
2015-07-31 0 2.350 2.340 2.350 2.240 2.360 70,208,000 162,731,710 2.3179 2.323 2.313 2.323 2.215 2.333 71,013,120 2.2916 1.73%
2015-07-30 0 2.310 2.300 2.310 2.300 2.330 50,415,000 116,631,290 2.3134 2.284 2.274 2.284 2.274 2.304 50,993,141 2.2872 -0.86%
2015-07-29 0 2.330 2.320 2.330 2.210 2.330 109,025,000 247,939,620 2.2742 2.304 2.294 2.304 2.185 2.304 110,275,259 2.2484 5.43%
2015-07-28 0 2.210 2.210 2.220 2.170 2.260 75,564,000 168,569,317 2.2308 2.185 2.185 2.195 2.145 2.234 76,430,541 2.2055 0.00%
2015-07-27 0 2.210 2.210 2.220 2.190 2.270 88,369,000 196,893,445 2.2281 2.185 2.185 2.195 2.165 2.244 89,382,384 2.2028 -2.21%
2015-07-24 0 2.260 2.250 2.260 2.160 2.280 160,108,000 356,124,940 2.2243 2.234 2.224 2.234 2.136 2.254 161,944,061 2.1991 4.15%
2015-07-23 0 2.170 2.170 2.180 2.150 2.190 42,837,000 93,193,200 2.1755 2.145 2.145 2.155 2.126 2.165 43,328,239 2.1509 0.46%
2015-07-22 0 2.160 2.160 2.170 2.120 2.190 78,595,911 169,836,868 2.1609 2.136 2.136 2.145 2.096 2.165 79,497,221 2.1364 -1.37%
2015-07-21 0 2.190 2.180 2.190 2.150 2.200 60,345,000 131,900,980 2.1858 2.165 2.155 2.165 2.126 2.175 61,037,015 2.1610 0.92%
2015-07-20 0 2.170 2.170 2.180 2.160 2.220 46,905,400 102,673,147 2.1889 2.145 2.145 2.155 2.136 2.195 47,443,294 2.1641 -2.25%
2015-07-17 0 2.220 2.210 2.220 2.040 2.230 281,324,000 610,805,550 2.1712 2.195 2.185 2.195 2.017 2.205 284,550,122 2.1466 0.45%
2015-07-16 0 2.210 2.200 2.210 2.110 2.240 171,281,300 373,920,706 2.1831 2.185 2.175 2.185 2.086 2.215 173,245,492 2.1583 1.84%
2015-07-15 0 2.170 2.160 2.170 2.070 2.190 148,685,022 316,757,523 2.1304 2.145 2.136 2.145 2.047 2.165 150,390,088 2.1062 2.84%
2015-07-14 0 2.110 2.110 2.120 2.020 2.170 394,244,000 825,044,420 2.0927 2.086 2.086 2.096 1.997 2.145 398,765,048 2.0690 2.43%
2015-07-13 0 2.060 2.050 2.060 2.000 2.080 333,044,030 676,700,384 2.0319 2.037 2.027 2.037 1.977 2.056 336,863,259 2.0088 2.49%
2015-07-10 0 2.010 2.000 2.010 1.730 2.070 650,283,000 1,280,330,690 1.9689 1.987 1.977 1.987 1.710 2.047 657,740,211 1.9466 16.18%
2015-07-09 0 1.730 1.730 1.740 1.550 1.740 144,359,314 238,700,934 1.6535 1.710 1.710 1.720 1.532 1.720 146,014,775 1.6348 14.57%
2015-07-08 0 1.510 1.510 1.520 1.430 1.550 221,461,993 331,304,548 1.4960 1.493 1.493 1.503 1.414 1.532 224,001,639 1.4790 -2.58%
2015-07-07 0 1.550 1.560 1.570 1.450 1.580 169,176,184 257,507,558 1.5221 1.532 1.542 1.552 1.434 1.562 171,116,236 1.5049 0.65%
2015-07-06 0 1.540 1.560 1.570 1.430 1.740 155,348,000 238,006,275 1.5321 1.523 1.542 1.552 1.414 1.720 157,129,475 1.5147 -7.78%
2015-07-03 0 1.670 1.670 1.680 1.660 1.740 114,375,151 193,610,796 1.6928 1.651 1.651 1.661 1.641 1.720 115,686,764 1.6736 -1.76%
2015-07-02 0 1.700 1.690 1.700 1.650 1.770 84,891,000 144,562,870 1.7029 1.681 1.671 1.681 1.631 1.750 85,864,499 1.6836 -3.95%
2015-06-30 0 1.770 1.760 1.770 1.690 1.770 75,085,450 130,647,970 1.7400 1.750 1.740 1.750 1.671 1.750 75,946,503 1.7203 2.31%
2015-06-29 0 1.730 1.720 1.740 1.680 1.790 130,258,386 226,619,656 1.7398 1.710 1.700 1.720 1.661 1.770 131,752,142 1.7200 -1.14%
2015-06-26 0 1.750 1.740 1.760 1.680 1.800 140,968,337 243,216,715 1.7253 1.730 1.720 1.740 1.661 1.780 142,584,911 1.7058 -2.78%
2015-06-25 0 1.800 1.790 1.800 1.760 1.810 115,895,130 207,889,058 1.7938 1.780 1.770 1.780 1.740 1.789 117,224,174 1.7734 1.69%
2015-06-24 0 1.770 1.760 1.770 1.760 1.800 151,182,100 268,467,635 1.7758 1.750 1.740 1.750 1.740 1.780 152,915,802 1.7557 0.00%
2015-06-23 0 1.770 1.760 1.770 1.690 1.770 228,319,835 398,640,864 1.7460 1.750 1.740 1.750 1.671 1.750 230,938,125 1.7262 3.51%
2015-06-22 0 1.710 1.700 1.710 1.670 1.740 94,822,677 161,269,434 1.7007 1.691 1.681 1.691 1.651 1.720 95,910,069 1.6815 1.18%
2015-06-19 0 1.690 1.690 1.700 1.660 1.720 161,635,649 274,300,713 1.6970 1.671 1.671 1.681 1.641 1.700 163,489,228 1.6778 1.81%
2015-06-18 0 1.660 1.650 1.660 1.590 1.670 118,781,000 195,911,090 1.6493 1.641 1.631 1.641 1.572 1.651 120,143,138 1.6306 5.06%
2015-06-17 0 1.580 1.580 1.590 1.510 1.590 101,531,572 157,248,923 1.5488 1.562 1.562 1.572 1.493 1.572 102,695,899 1.5312 1.94%
2015-06-16 0 1.550 1.550 1.560 1.550 1.630 70,042,689 110,766,087 1.5814 1.532 1.532 1.542 1.532 1.612 70,845,913 1.5635 -2.52%
2015-06-15 0 1.590 1.580 1.590 1.500 1.630 135,377,500 212,556,029 1.5701 1.572 1.562 1.572 1.483 1.612 136,929,960 1.5523 -2.45%
2015-06-12 0 1.630 1.620 1.630 1.620 1.650 101,226,716 165,622,234 1.6362 1.612 1.602 1.612 1.602 1.631 102,387,547 1.6176 1.24%
2015-06-11 0 1.610 1.610 1.620 1.580 1.650 72,101,423 116,457,134 1.6152 1.592 1.592 1.602 1.562 1.631 72,928,256 1.5969 1.26%
2015-06-10 0 1.590 1.590 1.600 1.520 1.670 154,596,000 247,854,340 1.6032 1.572 1.572 1.582 1.503 1.651 156,368,851 1.5851 3.92%
2015-06-09 0 1.530 1.530 1.540 1.510 1.540 90,905,000 138,431,100 1.5228 1.513 1.513 1.523 1.493 1.523 91,947,466 1.5055 0.00%
2015-06-08 0 1.530 1.530 1.540 1.490 1.540 43,251,000 65,775,360 1.5208 1.513 1.513 1.523 1.473 1.523 43,746,987 1.5035 1.32%
2015-06-05 0 1.510 1.510 1.520 1.500 1.530 41,416,199 62,570,245 1.5108 1.493 1.493 1.503 1.483 1.513 41,891,145 1.4936 0.00%
2015-06-04 0 1.510 1.510 1.520 1.480 1.540 45,225,000 68,258,670 1.5093 1.493 1.493 1.503 1.463 1.523 45,743,624 1.4922 -2.58%
2015-06-03 0 1.550 1.530 1.550 1.520 1.550 45,737,923 70,264,265 1.5362 1.532 1.513 1.532 1.503 1.532 46,262,429 1.5188 1.31%
2015-06-02 0 1.530 1.530 1.540 1.520 1.590 65,482,600 101,340,931 1.5476 1.513 1.513 1.523 1.503 1.572 66,233,531 1.5301 -2.55%
2015-06-01 0 1.570 1.570 1.580 1.560 1.600 66,214,678 104,585,723 1.5795 1.552 1.552 1.562 1.542 1.582 66,974,004 1.5616 -2.48%
2015-05-29 0 1.610 1.580 1.610 1.570 1.610 60,133,945 96,061,485 1.5975 1.592 1.562 1.592 1.552 1.592 60,823,539 1.5793 0.62%
2015-05-28 0 1.600 1.600 1.610 1.570 1.660 56,437,124 91,088,963 1.6140 1.582 1.582 1.592 1.552 1.641 57,084,325 1.5957 -2.44%
2015-05-27 0 1.640 1.640 1.650 1.640 1.680 40,936,806 67,705,086 1.6539 1.621 1.621 1.631 1.621 1.661 41,406,255 1.6351 -1.80%
2015-05-26 0 1.670 1.650 1.660 1.600 1.700 100,957,000 167,669,575 1.6608 1.651 1.631 1.641 1.582 1.681 102,114,738 1.6420 4.37%
2015-05-22 0 1.600 1.590 1.600 1.580 1.620 45,929,833 73,557,231 1.6015 1.582 1.572 1.582 1.562 1.602 46,456,540 1.5834 0.00%
2015-05-21 0 1.600 1.590 1.600 1.590 1.620 22,317,200 35,860,573 1.6069 1.582 1.572 1.582 1.572 1.602 22,573,126 1.5886 -1.23%
2015-05-20 0 1.620 1.620 1.630 1.610 1.650 28,673,131 46,485,305 1.6212 1.602 1.602 1.612 1.592 1.631 29,001,944 1.6028 -1.22%
2015-05-19 0 1.640 1.630 1.640 1.630 1.670 44,679,000 73,679,470 1.6491 1.621 1.612 1.621 1.612 1.651 45,191,363 1.6304 -1.80%
2015-05-18 0 1.670 1.670 1.680 1.630 1.690 34,779,000 57,785,890 1.6615 1.651 1.651 1.661 1.612 1.671 35,177,833 1.6427 -0.60%
2015-05-15 0 1.680 1.680 1.690 1.650 1.690 51,865,998 86,845,020 1.6744 1.661 1.661 1.671 1.631 1.671 52,460,779 1.6554 1.82%
2015-05-14 0 1.650 1.650 1.660 1.600 1.660 36,463,000 59,717,560 1.6378 1.631 1.631 1.641 1.582 1.641 36,881,145 1.6192 2.48%
2015-05-13 0 1.610 1.600 1.620 1.590 1.650 38,188,000 61,676,006 1.6151 1.592 1.582 1.602 1.572 1.631 38,625,926 1.5968 0.62%
2015-05-12 0 1.600 1.580 1.600 1.580 1.610 19,829,600 31,609,760 1.5941 1.582 1.562 1.582 1.562 1.592 20,056,999 1.5760 -0.62%
2015-05-11 0 1.610 1.600 1.610 1.580 1.620 20,678,779 33,036,173 1.5976 1.592 1.582 1.592 1.562 1.602 20,915,916 1.5795 1.26%
2015-05-08 0 1.590 1.580 1.590 1.560 1.600 30,692,360 48,654,664 1.5852 1.572 1.562 1.572 1.542 1.582 31,044,329 1.5673 1.27%
2015-05-07 0 1.570 1.570 1.580 1.570 1.630 25,953,000 41,342,862 1.5930 1.552 1.552 1.562 1.552 1.612 26,250,620 1.5749 -2.48%
2015-05-06 0 1.610 1.610 1.620 1.610 1.660 27,806,004 45,490,982 1.6360 1.592 1.592 1.602 1.592 1.641 28,124,873 1.6175 -1.83%
2015-05-05 0 1.640 1.640 1.650 1.620 1.730 41,505,000 69,155,140 1.6662 1.621 1.621 1.631 1.602 1.710 41,980,964 1.6473 -2.96%
2015-05-04 0 1.690 1.680 1.690 1.670 1.690 29,255,000 49,021,125 1.6756 1.671 1.661 1.671 1.651 1.671 29,590,486 1.6567 1.81%
2015-04-30 0 1.660 1.660 1.670 1.650 1.710 46,224,727 77,269,468 1.6716 1.641 1.641 1.651 1.631 1.691 46,754,816 1.6527 -2.35%
2015-04-29 0 1.700 1.700 1.710 1.670 1.710 29,867,000 50,511,900 1.6912 1.681 1.681 1.691 1.651 1.691 30,209,504 1.6721 0.59%
2015-04-28 0 1.690 1.680 1.690 1.680 1.730 38,146,741 64,813,126 1.6990 1.671 1.661 1.671 1.661 1.710 38,584,194 1.6798 -1.17%
2015-04-27 0 1.710 1.710 1.720 1.710 1.740 52,855,287 90,946,525 1.7207 1.691 1.691 1.700 1.691 1.720 53,461,412 1.7012 0.59%
2015-04-24 0 1.700 1.690 1.700 1.660 1.750 58,724,000 99,851,110 1.7003 1.681 1.671 1.681 1.641 1.730 59,397,426 1.6811 -1.16%
2015-04-23 0 1.720 1.710 1.730 1.670 1.800 155,771,472 269,233,402 1.7284 1.700 1.691 1.710 1.651 1.780 157,557,803 1.7088 8.18%
2015-04-22 0 1.590 1.580 1.590 1.560 1.600 45,054,360 71,290,142 1.5823 1.572 1.562 1.572 1.542 1.582 45,571,027 1.5644 1.27%
2015-04-21 0 1.570 1.560 1.570 1.530 1.570 44,013,400 68,456,754 1.5554 1.552 1.542 1.552 1.513 1.552 44,518,130 1.5377 1.95%
2015-04-20 0 1.540 1.530 1.540 1.530 1.600 49,693,000 77,210,522 1.5538 1.523 1.513 1.523 1.513 1.582 50,262,861 1.5361 -4.35%
2015-04-17 0 1.610 1.600 1.610 1.590 1.650 39,527,520 63,757,011 1.6130 1.592 1.582 1.592 1.572 1.631 39,980,807 1.5947 -2.42%
2015-04-16 0 1.650 1.640 1.650 1.600 1.670 52,873,756 86,487,156 1.6357 1.631 1.621 1.631 1.582 1.651 53,480,093 1.6172 3.12%
2015-04-15 0 1.600 1.590 1.600 1.570 1.700 75,291,991 123,628,977 1.6420 1.582 1.572 1.582 1.552 1.681 76,155,412 1.6234 -5.88%
2015-04-14 0 1.700 1.680 1.690 1.680 1.790 68,122,000 117,431,921 1.7238 1.681 1.661 1.671 1.661 1.770 68,903,199 1.7043 -3.95%
2015-04-13 0 1.770 1.760 1.770 1.700 1.770 102,484,146 178,877,032 1.7454 1.750 1.740 1.750 1.681 1.750 103,659,397 1.7256 4.73%
2015-04-10 0 1.690 1.680 1.690 1.660 1.750 92,947,000 158,298,875 1.7031 1.671 1.661 1.671 1.641 1.730 94,012,883 1.6838 0.60%
2015-04-09 0 1.680 1.680 1.690 1.680 1.920 167,571,400 299,663,937 1.7883 1.661 1.661 1.671 1.661 1.898 169,493,048 1.7680 -1.18%
2015-04-08 0 1.700 1.690 1.700 1.550 1.700 125,271,911 204,881,665 1.6355 1.681 1.671 1.681 1.532 1.681 126,708,484 1.6170 12.58%
2015-04-02 0 1.510 1.510 1.520 1.420 1.530 99,820,000 149,529,110 1.4980 1.493 1.493 1.503 1.404 1.513 100,964,700 1.4810 7.09%
2015-04-01 0 1.410 1.400 1.410 1.380 1.420 51,116,617 71,888,422 1.4064 1.394 1.384 1.394 1.364 1.404 51,702,804 1.3904 2.17%
2015-03-31 0 1.380 1.370 1.380 1.350 1.430 51,537,720 71,907,194 1.3952 1.364 1.354 1.364 1.335 1.414 52,128,736 1.3794 2.99%
2015-03-30 0 1.340 1.340 1.350 1.340 1.360 29,829,000 40,325,460 1.3519 1.325 1.325 1.335 1.325 1.345 30,171,068 1.3366 0.75%
2015-03-27 0 1.330 1.320 1.330 1.310 1.350 17,185,868 22,813,898 1.3275 1.315 1.305 1.315 1.295 1.335 17,382,949 1.3124 -0.75%
2015-03-26 0 1.340 1.330 1.340 1.330 1.370 35,050,000 47,147,710 1.3452 1.325 1.315 1.325 1.315 1.354 35,451,941 1.3299 0.00%
2015-03-25 0 1.340 1.330 1.340 1.320 1.350 15,933,866 21,191,274 1.3300 1.325 1.315 1.325 1.305 1.335 16,116,590 1.3149 0.75%
2015-03-24 0 1.330 1.330 1.340 1.330 1.370 16,756,000 22,461,318 1.3405 1.315 1.315 1.325 1.315 1.354 16,948,152 1.3253 -2.21%
2015-03-23 0 1.360 1.350 1.360 1.340 1.390 22,408,360 30,383,849 1.3559 1.345 1.335 1.345 1.325 1.374 22,665,331 1.3405 -1.45%
2015-03-20 0 1.380 1.380 1.390 1.360 1.390 18,719,730 25,689,117 1.3723 1.364 1.364 1.374 1.345 1.374 18,934,401 1.3567 0.00%
2015-03-19 0 1.380 1.370 1.380 1.360 1.380 10,691,000 14,680,270 1.3731 1.364 1.354 1.364 1.345 1.364 10,813,601 1.3576 1.47%
2015-03-18 0 1.360 1.360 1.370 1.350 1.380 16,375,842 22,330,211 1.3636 1.345 1.345 1.354 1.335 1.364 16,563,634 1.3481 0.74%
2015-03-17 0 1.350 1.350 1.360 1.340 1.360 15,107,200 20,363,464 1.3479 1.335 1.335 1.345 1.325 1.345 15,280,444 1.3326 0.75%
2015-03-16 0 1.340 1.340 1.350 1.340 1.370 14,774,939 19,933,776 1.3492 1.325 1.325 1.335 1.325 1.354 14,944,373 1.3339 -0.74%
2015-03-13 0 1.350 1.350 1.370 1.350 1.390 23,169,839 31,836,171 1.3740 1.335 1.335 1.354 1.335 1.374 23,435,542 1.3585 -2.17%
2015-03-12 0 1.380 1.380 1.390 1.380 1.400 14,549,000 20,209,890 1.3891 1.364 1.364 1.374 1.364 1.384 14,715,843 1.3733 -0.72%
2015-03-11 0 1.390 1.380 1.390 1.370 1.400 20,213,160 28,007,524 1.3856 1.374 1.364 1.374 1.354 1.384 20,444,957 1.3699 -0.71%
2015-03-10 0 1.400 1.390 1.400 1.360 1.400 26,978,002 37,379,852 1.3856 1.384 1.374 1.384 1.345 1.384 27,287,376 1.3699 2.19%
2015-03-09 0 1.370 1.370 1.380 1.360 1.390 22,081,000 30,281,980 1.3714 1.354 1.354 1.364 1.345 1.374 22,334,217 1.3559 -1.44%
2015-03-06 0 1.390 1.380 1.390 1.350 1.390 23,355,000 32,125,825 1.3755 1.374 1.364 1.374 1.335 1.374 23,622,827 1.3599 2.21%
2015-03-05 0 1.360 1.360 1.370 1.320 1.370 60,169,000 80,903,569 1.3446 1.345 1.345 1.354 1.305 1.354 60,858,996 1.3294 2.26%
2015-03-04 0 1.330 1.320 1.330 1.300 1.370 27,338,000 36,463,710 1.3338 1.315 1.305 1.315 1.285 1.354 27,651,502 1.3187 1.53%
2015-03-03 0 1.310 1.300 1.310 1.300 1.330 16,316,000 21,420,145 1.3128 1.295 1.285 1.295 1.285 1.315 16,503,106 1.2979 -0.76%
2015-03-02 0 1.320 1.310 1.330 1.300 1.350 45,681,206 60,229,029 1.3185 1.305 1.295 1.315 1.285 1.335 46,205,062 1.3035 -1.49%
2015-02-27 0 1.340 1.340 1.350 1.330 1.380 34,882,371 47,120,287 1.3508 1.325 1.325 1.335 1.315 1.364 35,282,389 1.3355 -2.90%
2015-02-26 0 1.380 1.370 1.380 1.360 1.380 18,089,000 24,805,230 1.3713 1.364 1.354 1.364 1.345 1.364 18,296,438 1.3557 0.00%
2015-02-25 0 1.380 1.370 1.380 1.350 1.380 12,417,000 16,997,940 1.3689 1.364 1.354 1.364 1.335 1.364 12,559,394 1.3534 0.73%
2015-02-24 0 1.370 1.360 1.370 1.330 1.390 18,560,000 25,145,510 1.3548 1.354 1.345 1.354 1.315 1.374 18,772,839 1.3395 -0.72%
2015-02-23 0 1.380 1.380 1.390 1.380 1.410 8,166,235 11,423,800 1.3989 1.364 1.364 1.374 1.364 1.394 8,259,882 1.3830 -2.13%
2015-02-18 0 1.410 1.400 1.420 1.380 1.430 26,048,600 36,705,648 1.4091 1.394 1.384 1.404 1.364 1.414 26,347,316 1.3931 2.92%
2015-02-17 0 1.370 1.360 1.370 1.360 1.400 8,482,525 11,620,863 1.3700 1.354 1.345 1.354 1.345 1.384 8,579,800 1.3544 -1.44%
2015-02-16 0 1.390 1.380 1.390 1.340 1.390 20,822,023 28,549,741 1.3711 1.374 1.364 1.374 1.325 1.374 21,060,802 1.3556 3.73%
2015-02-13 0 1.340 1.340 1.350 1.320 1.360 13,429,000 17,954,840 1.3370 1.325 1.325 1.335 1.305 1.345 13,582,999 1.3219 0.75%
2015-02-12 0 1.330 1.330 1.340 1.330 1.380 16,113,000 21,794,644 1.3526 1.315 1.315 1.325 1.315 1.364 16,297,778 1.3373 -2.92%
2015-02-11 0 1.370 1.360 1.370 1.350 1.390 17,623,416 24,151,183 1.3704 1.354 1.345 1.354 1.335 1.374 17,825,515 1.3549 0.74%
2015-02-10 0 1.360 1.360 1.370 1.320 1.370 20,801,000 28,022,125 1.3472 1.345 1.345 1.354 1.305 1.354 21,039,538 1.3319 2.26%
2015-02-09 0 1.330 1.320 1.330 1.320 1.360 11,239,000 14,979,490 1.3328 1.315 1.305 1.315 1.305 1.345 11,367,885 1.3177 -2.21%
2015-02-06 0 1.360 1.360 1.370 1.300 1.380 72,407,706 97,308,793 1.3439 1.345 1.345 1.354 1.285 1.364 73,238,051 1.3287 1.49%
2015-02-05 0 1.340 1.330 1.340 1.320 1.370 26,429,000 35,404,405 1.3396 1.325 1.315 1.325 1.305 1.354 26,732,078 1.3244 -2.19%
2015-02-04 0 1.370 1.360 1.370 1.260 1.380 43,138,000 57,514,908 1.3333 1.354 1.345 1.354 1.246 1.364 43,632,691 1.3182 7.03%
2015-02-03 0 1.280 1.280 1.290 1.220 1.310 31,008,000 39,153,870 1.2627 1.265 1.265 1.275 1.206 1.295 31,363,589 1.2484 4.07%
2015-02-02 0 1.230 1.220 1.230 1.190 1.240 49,046,000 60,495,279 1.2334 1.216 1.206 1.216 1.177 1.226 49,608,442 1.2195 -0.81%
2015-01-30 0 1.240 1.230 1.240 1.230 1.270 16,665,000 20,763,575 1.2459 1.226 1.216 1.226 1.216 1.256 16,856,108 1.2318 -2.36%
2015-01-29 0 1.270 1.260 1.270 1.250 1.290 19,147,000 24,314,985 1.2699 1.256 1.246 1.256 1.236 1.275 19,366,571 1.2555 0.00%
2015-01-28 0 1.270 1.270 1.280 1.270 1.290 22,073,660 28,258,826 1.2802 1.256 1.256 1.265 1.256 1.275 22,326,793 1.2657 -2.31%
2015-01-27 0 1.300 1.290 1.300 1.280 1.310 20,647,000 26,824,043 1.2992 1.285 1.275 1.285 1.265 1.295 20,883,772 1.2844 -0.76%
2015-01-26 0 1.310 1.300 1.310 1.290 1.320 22,446,000 29,307,532 1.3057 1.295 1.285 1.295 1.275 1.305 22,703,403 1.2909 0.77%
2015-01-23 0 1.300 1.290 1.300 1.290 1.310 13,552,000 17,607,465 1.2993 1.285 1.275 1.285 1.275 1.295 13,707,409 1.2845 0.00%
2015-01-22 0 1.300 1.300 1.310 1.280 1.310 12,619,000 16,377,120 1.2978 1.285 1.285 1.295 1.265 1.295 12,763,710 1.2831 0.78%
2015-01-21 0 1.290 1.290 1.300 1.280 1.300 8,633,000 11,175,340 1.2945 1.275 1.275 1.285 1.265 1.285 8,732,000 1.2798 0.00%
2015-01-20 0 1.290 1.280 1.290 1.250 1.300 8,825,072 11,309,259 1.2815 1.275 1.265 1.275 1.236 1.285 8,926,275 1.2670 1.57%
2015-01-19 0 1.270 1.260 1.270 1.250 1.290 16,382,000 20,868,375 1.2739 1.256 1.246 1.256 1.236 1.275 16,569,863 1.2594 -0.78%
2015-01-16 0 1.280 1.280 1.290 1.280 1.330 15,985,000 20,718,670 1.2961 1.265 1.265 1.275 1.265 1.315 16,168,310 1.2814 -3.03%
2015-01-15 0 1.320 1.320 1.330 1.320 1.370 16,927,838 22,680,412 1.3398 1.305 1.305 1.315 1.305 1.354 17,121,960 1.3246 -3.65%
2015-01-14 0 1.370 1.360 1.370 1.350 1.390 19,661,000 26,911,515 1.3688 1.354 1.345 1.354 1.335 1.374 19,886,465 1.3533 -0.72%
2015-01-13 0 1.380 1.380 1.390 1.360 1.400 9,973,000 13,799,825 1.3837 1.364 1.364 1.374 1.345 1.384 10,087,367 1.3680 0.00%
2015-01-12 0 1.380 1.370 1.380 1.350 1.390 31,667,000 43,301,490 1.3674 1.364 1.354 1.364 1.335 1.374 32,030,146 1.3519 0.00%
2015-01-09 0 1.380 1.380 1.390 1.360 1.390 20,735,001 28,587,505 1.3787 1.364 1.364 1.374 1.345 1.374 20,972,783 1.3631 0.00%
2015-01-08 0 1.380 1.370 1.380 1.330 1.390 40,884,000 55,669,345 1.3616 1.364 1.354 1.364 1.315 1.374 41,352,843 1.3462 2.22%
2015-01-07 0 1.350 1.350 1.360 1.310 1.360 41,260,141 54,990,850 1.3328 1.335 1.335 1.345 1.295 1.345 41,733,297 1.3177 0.00%
2015-01-06 0 1.350 1.350 1.360 1.310 1.370 26,786,884 35,881,315 1.3395 1.335 1.335 1.345 1.295 1.354 27,094,066 1.3243 1.50%
2015-01-05 0 1.330 1.330 1.340 1.320 1.360 38,601,100 51,934,198 1.3454 1.315 1.315 1.325 1.305 1.345 39,043,764 1.3302 -0.75%
2015-01-02 0 1.340 1.330 1.340 1.300 1.370 7,973,000 10,678,850 1.3394 1.325 1.315 1.325 1.285 1.354 8,064,431 1.3242 -0.74%
2014-12-31 0 1.350 1.340 1.350 1.320 1.390 35,372,000 48,004,780 1.3571 1.335 1.325 1.335 1.305 1.374 35,777,633 1.3418 1.50%
2014-12-30 0 1.330 1.320 1.330 1.250 1.330 18,330,000 23,518,930 1.2831 1.315 1.305 1.315 1.236 1.315 18,540,202 1.2685 4.72%
2014-12-29 0 1.270 1.270 1.280 1.210 1.280 25,279,676 31,364,802 1.2407 1.256 1.256 1.265 1.196 1.265 25,569,574 1.2266 4.96%
2014-12-24 0 1.210 1.220 1.230 1.200 1.230 9,980,571 12,145,780 1.2169 1.196 1.206 1.216 1.186 1.216 10,095,025 1.2031 0.00%
2014-12-23 0 1.210 1.200 1.210 1.200 1.220 11,152,524 13,486,024 1.2092 1.196 1.186 1.196 1.186 1.206 11,280,417 1.1955 -0.82%
2014-12-22 0 1.220 1.210 1.220 1.180 1.230 28,138,000 33,958,310 1.2068 1.206 1.196 1.206 1.167 1.216 28,460,676 1.1932 0.00%
2014-12-19 0 1.220 1.210 1.220 1.150 1.240 51,284,820 60,994,947 1.1893 1.206 1.196 1.206 1.137 1.226 51,872,936 1.1759 0.00%
2014-12-18 0 1.220 1.210 1.220 1.200 1.220 27,717,164 33,576,850 1.2114 1.206 1.196 1.206 1.186 1.206 28,035,014 1.1977 1.67%
2014-12-17 0 1.200 1.200 1.210 1.190 1.330 54,388,060 67,502,085 1.2411 1.186 1.186 1.196 1.177 1.315 55,011,763 1.2270 -9.09%
2014-12-16 0 1.320 1.330 1.340 1.320 1.380 21,495,561 29,033,196 1.3507 1.305 1.315 1.325 1.305 1.364 21,742,064 1.3353 -4.35%
2014-12-15 0 1.380 1.380 1.390 1.360 1.410 16,930,277 23,333,002 1.3782 1.364 1.364 1.374 1.345 1.394 17,124,427 1.3626 -2.13%
2014-12-12 0 1.410 1.400 1.410 1.390 1.430 22,797,000 32,011,420 1.4042 1.394 1.384 1.394 1.374 1.414 23,058,428 1.3883 -0.70%
2014-12-11 0 1.420 1.400 1.420 1.350 1.420 26,519,000 36,859,250 1.3899 1.404 1.384 1.404 1.335 1.404 26,823,110 1.3742 2.16%
2014-12-10 0 1.390 1.390 1.400 1.320 1.390 27,944,000 37,931,820 1.3574 1.374 1.374 1.384 1.305 1.374 28,264,452 1.3420 5.30%
2014-12-09 0 1.320 1.330 1.340 1.290 1.370 50,451,000 66,252,745 1.3132 1.305 1.315 1.325 1.275 1.354 51,029,554 1.2983 -1.49%
2014-12-08 0 1.340 1.340 1.350 1.340 1.410 33,480,000 45,989,180 1.3736 1.325 1.325 1.335 1.325 1.394 33,863,937 1.3581 -5.63%
2014-12-05 0 1.420 1.410 1.420 1.360 1.430 41,473,000 58,018,265 1.3989 1.404 1.394 1.404 1.345 1.414 41,948,597 1.3831 3.65%
2014-12-04 0 1.370 1.360 1.370 1.340 1.430 61,888,000 84,770,135 1.3697 1.354 1.345 1.354 1.325 1.414 62,597,709 1.3542 -3.52%
2014-12-03 0 1.420 1.410 1.420 1.400 1.510 71,914,000 102,963,081 1.4318 1.404 1.394 1.404 1.384 1.493 72,738,684 1.4155 -5.33%
2014-12-02 0 1.500 1.490 1.500 1.490 1.530 45,573,725 68,440,277 1.5017 1.483 1.473 1.483 1.473 1.513 46,096,348 1.4847 -1.96%
2014-12-01 0 1.530 1.520 1.530 1.520 1.620 45,139,000 69,867,035 1.5478 1.513 1.503 1.513 1.503 1.602 45,656,638 1.5303 -6.13%
2014-11-28 0 1.630 1.630 1.640 1.630 1.700 27,979,000 46,430,035 1.6595 1.612 1.612 1.621 1.612 1.681 28,299,853 1.6406 -4.12%
2014-11-27 0 1.700 1.690 1.700 1.650 1.700 25,988,142 43,418,626 1.6707 1.681 1.671 1.681 1.631 1.681 26,286,165 1.6518 1.19%
2014-11-26 0 1.680 1.670 1.680 1.670 1.700 23,582,371 39,687,846 1.6829 1.661 1.651 1.661 1.651 1.681 23,852,805 1.6639 -0.59%
2014-11-25 0 1.690 1.690 1.710 1.690 1.720 27,904,179 47,577,275 1.7050 1.671 1.671 1.691 1.671 1.700 28,224,174 1.6857 0.00%
2014-11-24 0 1.690 1.680 1.700 1.670 1.700 23,976,462 40,316,625 1.6815 1.671 1.661 1.681 1.651 1.681 24,251,415 1.6624 1.81%
2014-11-21 0 1.660 1.660 1.670 1.660 1.680 21,691,000 36,109,780 1.6647 1.641 1.641 1.651 1.641 1.661 21,939,745 1.6459 -0.60%
2014-11-20 0 1.670 1.660 1.670 1.660 1.680 14,792,120 24,682,164 1.6686 1.651 1.641 1.651 1.641 1.661 14,961,751 1.6497 -0.60%
2014-11-19 0 1.680 1.670 1.680 1.660 1.700 26,835,900 44,918,097 1.6738 1.661 1.651 1.661 1.641 1.681 27,143,644 1.6548 -1.18%
2014-11-18 0 1.700 1.690 1.700 1.690 1.720 12,940,000 22,069,690 1.7055 1.681 1.671 1.681 1.671 1.700 13,088,391 1.6862 0.00%
2014-11-17 0 1.700 1.710 1.720 1.700 1.740 30,102,000 51,778,397 1.7201 1.681 1.691 1.700 1.681 1.720 30,447,199 1.7006 1.19%
2014-11-14 0 1.680 1.680 1.690 1.670 1.690 13,648,000 22,933,420 1.6804 1.661 1.661 1.671 1.651 1.671 13,804,510 1.6613 0.00%
2014-11-13 0 1.680 1.690 1.700 1.670 1.700 18,270,271 30,676,534 1.6790 1.661 1.671 1.681 1.651 1.681 18,479,788 1.6600 0.60%
2014-11-12 0 1.670 1.660 1.670 1.660 1.720 40,820,000 68,517,000 1.6785 1.651 1.641 1.651 1.641 1.700 41,288,109 1.6595 -1.76%
2014-11-11 0 1.700 1.690 1.700 1.690 1.710 15,434,000 26,204,976 1.6979 1.681 1.671 1.681 1.671 1.691 15,610,992 1.6786 0.59%
2014-11-10 0 1.690 1.690 1.700 1.690 1.720 15,952,000 27,109,261 1.6994 1.671 1.671 1.681 1.671 1.700 16,134,932 1.6802 0.00%
2014-11-07 0 1.690 1.690 1.700 1.690 1.710 13,800,000 23,478,600 1.7013 1.671 1.671 1.681 1.671 1.691 13,958,253 1.6821 -1.74%
2014-11-06 0 1.720 1.700 1.720 1.700 1.720 7,443,444 12,726,581 1.7098 1.700 1.681 1.700 1.681 1.700 7,528,803 1.6904 0.00%
2014-11-05 0 1.720 1.710 1.720 1.700 1.720 9,760,000 16,696,350 1.7107 1.700 1.691 1.700 1.681 1.700 9,871,924 1.6913 0.00%
2014-11-04 0 1.720 1.710 1.720 1.700 1.740 15,885,500 27,239,242 1.7147 1.700 1.691 1.700 1.681 1.720 16,067,669 1.6953 -0.58%
2014-11-03 0 1.730 1.720 1.730 1.710 1.750 13,569,157 23,425,016 1.7263 1.710 1.700 1.710 1.691 1.730 13,724,763 1.7068 -0.57%
2014-10-31 0 1.740 1.730 1.750 1.720 1.760 21,659,000 37,660,425 1.7388 1.720 1.710 1.730 1.700 1.740 21,907,378 1.7191 -0.57%
2014-10-30 0 1.750 1.740 1.750 1.730 1.750 7,976,950 13,901,444 1.7427 1.730 1.720 1.730 1.710 1.730 8,068,427 1.7229 0.00%
2014-10-29 0 1.750 1.750 1.770 1.740 1.770 18,721,000 32,787,376 1.7514 1.730 1.730 1.750 1.720 1.750 18,935,686 1.7315 0.00%
2014-10-28 0 1.750 1.740 1.750 1.730 1.760 11,444,000 19,985,290 1.7464 1.730 1.720 1.730 1.710 1.740 11,575,236 1.7266 0.57%
2014-10-27 0 1.740 1.730 1.740 1.730 1.770 11,283,522 19,623,725 1.7391 1.720 1.710 1.720 1.710 1.750 11,412,917 1.7194 -1.69%
2014-10-24 0 1.770 1.760 1.770 1.760 1.780 8,912,000 15,771,590 1.7697 1.750 1.740 1.750 1.740 1.760 9,014,200 1.7496 0.00%
2014-10-23 0 1.770 1.760 1.770 1.750 1.790 10,813,000 19,104,750 1.7668 1.750 1.740 1.750 1.730 1.770 10,937,000 1.7468 -1.12%
2014-10-22 0 1.790 1.780 1.790 1.770 1.810 43,467,770 77,922,490 1.7926 1.770 1.760 1.770 1.750 1.789 43,966,243 1.7723 1.70%
2014-10-21 0 1.760 1.760 1.770 1.740 1.770 18,635,000 32,562,670 1.7474 1.740 1.740 1.750 1.720 1.750 18,848,699 1.7276 0.57%
2014-10-20 0 1.750 1.740 1.750 1.720 1.760 28,547,523 49,704,984 1.7411 1.730 1.720 1.730 1.700 1.740 28,874,896 1.7214 0.57%
2014-10-17 0 1.740 1.740 1.750 1.730 1.760 19,677,655 34,275,933 1.7419 1.720 1.720 1.730 1.710 1.740 19,903,311 1.7221 -0.57%
2014-10-16 0 1.750 1.740 1.750 1.720 1.750 18,853,960 32,741,002 1.7366 1.730 1.720 1.730 1.700 1.730 19,070,170 1.7169 0.00%
2014-10-15 0 1.750 1.740 1.750 1.740 1.770 30,558,800 53,668,223 1.7562 1.730 1.720 1.730 1.720 1.750 30,909,237 1.7363 -0.57%
2014-10-14 0 1.760 1.750 1.760 1.730 1.780 63,439,000 111,454,940 1.7569 1.740 1.730 1.740 1.710 1.760 64,166,496 1.7370 4.14%
2014-10-13 0 1.690 1.680 1.690 1.680 1.720 34,576,928 58,533,478 1.6928 1.671 1.661 1.671 1.661 1.700 34,973,444 1.6737 -1.17%
2014-10-10 0 1.710 1.700 1.710 1.700 1.740 25,412,833 43,436,767 1.7092 1.691 1.681 1.691 1.681 1.720 25,704,258 1.6899 -2.84%
2014-10-09 0 1.760 1.750 1.760 1.750 1.790 62,380,000 110,307,510 1.7683 1.740 1.730 1.740 1.730 1.770 63,095,351 1.7483 4.14%
2014-10-08 0 1.690 1.680 1.690 1.680 1.700 14,604,200 24,627,580 1.6863 1.671 1.661 1.671 1.661 1.681 14,771,676 1.6672 -0.59%
2014-10-07 0 1.700 1.700 1.710 1.690 1.730 22,697,000 38,762,005 1.7078 1.681 1.681 1.691 1.671 1.710 22,957,281 1.6884 0.00%
2014-10-06 0 1.700 1.690 1.700 1.690 1.710 16,900,000 28,696,620 1.6980 1.681 1.671 1.681 1.671 1.691 17,093,803 1.6788 0.59%
2014-10-03 0 1.690 1.690 1.700 1.690 1.720 23,511,593 39,871,313 1.6958 1.671 1.671 1.681 1.671 1.700 23,781,215 1.6766 -1.74%
2014-09-30 0 1.720 1.720 1.740 1.720 1.760 24,424,821 42,330,792 1.7331 1.700 1.700 1.720 1.700 1.740 24,704,916 1.7135 -2.82%
2014-09-29 0 1.770 1.760 1.770 1.710 1.790 31,024,842 53,962,539 1.7393 1.750 1.740 1.750 1.691 1.770 31,380,624 1.7196 -1.67%
2014-09-26 0 1.800 1.800 1.810 1.800 1.820 19,027,000 34,364,170 1.8061 1.780 1.780 1.789 1.780 1.799 19,245,195 1.7856 -1.10%
2014-09-25 0 1.820 1.820 1.830 1.820 1.830 28,798,000 52,467,710 1.8219 1.799 1.799 1.809 1.799 1.809 29,128,245 1.8013 0.00%
2014-09-24 0 1.820 1.820 1.830 1.800 1.830 63,717,000 115,739,260 1.8165 1.799 1.799 1.809 1.780 1.809 64,447,684 1.7959 1.11%
2014-09-23 0 1.800 1.800 1.810 1.730 1.820 33,610,000 60,069,345 1.7872 1.780 1.780 1.789 1.710 1.799 33,995,427 1.7670 2.27%
2014-09-22 0 1.760 1.760 1.770 1.720 1.760 20,499,000 35,686,030 1.7409 1.740 1.740 1.750 1.700 1.740 20,734,075 1.7211 0.00%
2014-09-19 0 1.760 1.740 1.760 1.710 1.760 24,904,700 43,107,911 1.7309 1.740 1.720 1.740 1.691 1.740 25,190,298 1.7113 2.92%
2014-09-18 0 1.710 1.700 1.710 1.700 1.740 22,668,000 38,711,660 1.7078 1.691 1.681 1.691 1.681 1.720 22,927,948 1.6884 -0.58%
2014-09-17 0 1.720 1.710 1.720 1.700 1.720 15,158,000 25,964,540 1.7129 1.700 1.691 1.700 1.681 1.700 15,331,826 1.6935 1.18%
2014-09-16 0 1.700 1.690 1.700 1.690 1.760 29,628,000 50,704,928 1.7114 1.681 1.671 1.681 1.671 1.740 29,967,763 1.6920 -2.30%
2014-09-15 0 1.740 1.740 1.750 1.740 1.770 12,587,000 21,982,610 1.7465 1.720 1.720 1.730 1.720 1.750 12,731,343 1.7267 -1.14%
2014-09-12 0 1.760 1.750 1.760 1.750 1.790 23,063,056 40,784,056 1.7684 1.740 1.730 1.740 1.730 1.770 23,327,535 1.7483 -0.56%
2014-09-11 0 1.770 1.770 1.780 1.770 1.800 13,295,000 23,697,965 1.7825 1.750 1.750 1.760 1.750 1.780 13,447,462 1.7623 -0.56%
2014-09-10 0 1.780 1.770 1.780 1.770 1.810 30,685,114 54,645,194 1.7808 1.760 1.750 1.760 1.750 1.789 31,037,000 1.7606 -1.66%
2014-09-08 0 1.810 1.800 1.810 1.790 1.830 31,657,500 57,170,820 1.8059 1.789 1.780 1.789 1.770 1.809 32,020,537 1.7854 0.56%
2014-09-05 0 1.800 1.790 1.800 1.790 1.820 32,969,000 59,377,050 1.8010 1.780 1.770 1.780 1.770 1.799 33,347,077 1.7806 -0.55%
2014-09-04 0 1.810 1.800 1.810 1.760 1.820 53,449,904 95,876,683 1.7938 1.789 1.780 1.789 1.740 1.799 54,062,848 1.7734 2.26%
2014-09-03 0 1.770 1.760 1.770 1.750 1.780 31,564,479 55,715,103 1.7651 1.750 1.740 1.750 1.730 1.760 31,926,449 1.7451 0.57%
2014-09-02 0 1.760 1.750 1.760 1.750 1.770 19,462,000 34,242,860 1.7595 1.740 1.730 1.740 1.730 1.750 19,685,183 1.7395 0.00%
2014-09-01 0 1.760 1.760 1.770 1.760 1.790 17,069,000 30,149,839 1.7664 1.740 1.740 1.750 1.740 1.770 17,264,741 1.7463 -0.72%
2014-08-29 0 1.800 1.780 1.790 1.770 1.800 17,756,172 31,715,586 1.7862 1.753 1.733 1.743 1.723 1.753 18,235,350 1.7392 0.00%
2014-08-28 0 1.800 1.790 1.800 1.780 1.820 46,756,000 84,181,485 1.8004 1.753 1.743 1.753 1.733 1.772 48,017,783 1.7531 -0.55%
2014-08-27 0 1.810 1.800 1.810 1.790 1.820 26,336,300 47,545,623 1.8053 1.762 1.753 1.762 1.743 1.772 27,047,026 1.7579 -0.55%
2014-08-26 0 1.820 1.800 1.810 1.800 1.840 28,551,000 51,838,189 1.8156 1.772 1.753 1.762 1.753 1.792 29,321,493 1.7679 1.68%
2014-08-25 0 1.790 1.790 1.800 1.780 1.810 26,556,000 47,640,260 1.7940 1.743 1.743 1.753 1.733 1.762 27,272,655 1.7468 -0.56%
2014-08-22 0 1.800 1.800 1.810 1.780 1.810 15,252,000 27,393,440 1.7961 1.753 1.753 1.762 1.733 1.762 15,663,599 1.7489 0.00%
2014-08-21 0 1.800 1.790 1.800 1.780 1.850 30,887,700 55,524,884 1.7976 1.753 1.743 1.753 1.733 1.801 31,721,252 1.7504 -2.17%
2014-08-20 0 1.840 1.830 1.840 1.830 1.850 17,313,602 31,849,537 1.8396 1.792 1.782 1.792 1.782 1.801 17,780,836 1.7912 0.55%
2014-08-19 0 1.830 1.830 1.840 1.820 1.860 19,647,000 36,037,650 1.8343 1.782 1.782 1.792 1.772 1.811 20,177,205 1.7861 -1.61%
2014-08-18 0 1.860 1.850 1.860 1.830 1.860 18,075,100 33,438,930 1.8500 1.811 1.801 1.811 1.782 1.811 18,562,885 1.8014 0.54%
2014-08-15 0 1.850 1.840 1.850 1.840 1.890 29,162,467 54,297,748 1.8619 1.801 1.792 1.801 1.792 1.840 29,949,461 1.8130 -1.07%
2014-08-14 0 1.870 1.860 1.870 1.790 1.920 268,264,500 487,678,211 1.8179 1.821 1.811 1.821 1.743 1.870 275,504,033 1.7701 3.89%
2014-08-13 0 1.800 1.780 1.790 1.750 1.800 21,190,338 37,540,443 1.7716 1.753 1.733 1.743 1.704 1.753 21,762,192 1.7250 1.69%
2014-08-12 0 1.770 1.760 1.770 1.760 1.780 15,038,571 26,625,987 1.7705 1.723 1.714 1.723 1.714 1.733 15,444,410 1.7240 0.00%
2014-08-11 0 1.770 1.760 1.770 1.750 1.770 12,195,000 21,480,520 1.7614 1.723 1.714 1.723 1.704 1.723 12,524,101 1.7151 0.57%
2014-08-08 0 1.760 1.750 1.760 1.740 1.770 26,863,000 46,986,310 1.7491 1.714 1.704 1.714 1.694 1.723 27,587,940 1.7031 -0.56%
2014-08-07 0 1.770 1.760 1.770 1.750 1.770 20,080,171 35,360,826 1.7610 1.723 1.714 1.723 1.704 1.723 20,622,065 1.7147 -0.56%
2014-08-06 0 1.780 1.770 1.780 1.750 1.790 33,157,816 58,523,913 1.7650 1.733 1.723 1.733 1.704 1.743 34,052,631 1.7186 0.00%
2014-08-05 0 1.780 1.780 1.790 1.770 1.800 14,508,060 25,815,936 1.7794 1.733 1.733 1.743 1.723 1.753 14,899,582 1.7327 -0.56%
2014-08-04 0 1.790 1.780 1.790 1.760 1.790 26,005,000 46,221,120 1.7774 1.743 1.733 1.743 1.714 1.743 26,706,785 1.7307 1.70%
2014-08-01 0 1.760 1.750 1.760 1.730 1.760 30,534,908 53,471,768 1.7512 1.714 1.704 1.714 1.685 1.714 31,358,940 1.7052 -0.56%
2014-07-31 0 1.770 1.760 1.770 1.750 1.790 60,871,920 107,033,443 1.7583 1.723 1.714 1.723 1.704 1.743 62,514,643 1.7121 -1.12%
2014-07-30 0 1.790 1.770 1.780 1.770 1.840 64,391,613 116,372,929 1.8073 1.743 1.723 1.733 1.723 1.792 66,129,320 1.7598 -0.56%
2014-07-29 0 1.800 1.790 1.800 1.780 1.820 40,113,000 72,070,100 1.7967 1.753 1.743 1.753 1.733 1.772 41,195,511 1.7495 0.56%
2014-07-28 0 1.790 1.790 1.810 1.770 1.850 51,292,000 92,595,430 1.8053 1.743 1.743 1.762 1.723 1.801 52,676,194 1.7578 -2.72%
2014-07-25 0 1.840 1.830 1.840 1.830 1.860 19,666,760 36,266,628 1.8441 1.792 1.782 1.792 1.782 1.811 20,197,498 1.7956 -0.54%
2014-07-24 0 1.850 1.830 1.850 1.820 1.850 26,125,000 48,012,900 1.8378 1.801 1.782 1.801 1.772 1.801 26,830,024 1.7895 1.65%
2014-07-23 0 1.820 1.820 1.830 1.810 1.850 32,335,160 59,223,844 1.8316 1.772 1.772 1.782 1.762 1.801 33,207,774 1.7834 -1.09%
2014-07-22 0 1.840 1.830 1.840 1.800 1.850 33,800,523 62,067,962 1.8363 1.792 1.782 1.792 1.753 1.801 34,712,682 1.7880 1.66%
2014-07-21 0 1.810 1.800 1.810 1.790 1.820 15,249,000 27,534,905 1.8057 1.762 1.753 1.762 1.743 1.772 15,660,518 1.7582 0.00%
2014-07-18 0 1.810 1.800 1.810 1.770 1.810 19,212,000 34,496,120 1.7956 1.762 1.753 1.762 1.723 1.762 19,730,466 1.7484 0.56%
2014-07-17 0 1.800 1.790 1.800 1.790 1.840 49,678,840 89,644,100 1.8045 1.753 1.743 1.753 1.743 1.792 51,019,500 1.7571 -1.64%
2014-07-16 0 1.830 1.820 1.840 1.770 1.840 52,816,667 95,732,339 1.8125 1.782 1.772 1.792 1.723 1.792 54,242,006 1.7649 2.81%
2014-07-15 0 1.780 1.770 1.780 1.750 1.780 17,489,000 30,890,655 1.7663 1.733 1.723 1.733 1.704 1.733 17,960,968 1.7199 1.71%
2014-07-14 0 1.750 1.740 1.750 1.740 1.770 25,128,000 44,069,500 1.7538 1.704 1.694 1.704 1.694 1.723 25,806,118 1.7077 -0.57%
2014-07-11 0 1.760 1.750 1.760 1.740 1.770 29,227,608 51,145,194 1.7499 1.714 1.704 1.714 1.694 1.723 30,016,360 1.7039 -0.56%
2014-07-10 0 1.770 1.760 1.770 1.760 1.800 40,924,500 72,444,885 1.7702 1.723 1.714 1.723 1.714 1.753 42,028,911 1.7237 -1.67%
2014-07-09 0 1.800 1.790 1.800 1.770 1.820 36,084,000 64,488,700 1.7872 1.753 1.743 1.753 1.723 1.772 37,057,783 1.7402 -1.10%
2014-07-08 0 1.820 1.820 1.830 1.820 1.870 28,592,000 52,773,865 1.8458 1.772 1.772 1.782 1.772 1.821 29,363,599 1.7973 -2.67%
2014-07-07 0 1.870 1.850 1.860 1.820 1.870 47,741,000 88,497,380 1.8537 1.821 1.801 1.811 1.772 1.821 49,029,365 1.8050 2.75%
2014-07-04 0 1.820 1.820 1.830 1.780 1.830 27,254,142 49,156,788 1.8036 1.772 1.772 1.782 1.733 1.782 27,989,637 1.7562 1.68%
2014-07-03 0 1.790 1.780 1.790 1.730 1.790 39,987,942 70,732,149 1.7688 1.743 1.733 1.743 1.685 1.743 41,067,078 1.7224 3.47%
2014-07-02 0 1.730 1.730 1.740 1.670 1.750 30,644,907 52,462,995 1.7120 1.685 1.685 1.694 1.626 1.704 31,471,907 1.6670 1.76%
2014-06-30 0 1.700 1.690 1.700 1.670 1.730 28,722,000 48,679,990 1.6949 1.655 1.646 1.655 1.626 1.685 29,497,108 1.6503 -1.16%
2014-06-27 0 1.720 1.710 1.720 1.710 1.760 19,940,000 34,382,320 1.7243 1.675 1.665 1.675 1.665 1.714 20,478,112 1.6790 -1.71%
2014-06-26 0 1.750 1.740 1.750 1.710 1.760 23,785,000 41,389,109 1.7401 1.704 1.694 1.704 1.665 1.714 24,426,875 1.6944 1.74%
2014-06-25 0 1.720 1.710 1.720 1.710 1.740 16,691,000 28,804,536 1.7258 1.675 1.665 1.675 1.665 1.694 17,141,432 1.6804 -1.15%
2014-06-24 0 1.740 1.730 1.740 1.720 1.770 20,401,000 35,478,094 1.7390 1.694 1.685 1.694 1.675 1.723 20,951,553 1.6933 -0.57%
2014-06-23 0 1.750 1.750 1.760 1.750 1.790 37,338,288 65,985,779 1.7672 1.704 1.704 1.714 1.704 1.743 38,345,919 1.7208 -2.23%
2014-06-20 0 1.790 1.780 1.790 1.780 1.810 22,981,406 41,312,553 1.7977 1.743 1.733 1.743 1.733 1.762 23,601,595 1.7504 -1.10%
2014-06-19 0 1.810 1.800 1.810 1.790 1.830 27,165,069 49,178,812 1.8104 1.762 1.753 1.762 1.743 1.782 27,898,160 1.7628 0.56%
2014-06-18 0 1.800 1.800 1.810 1.790 1.830 24,700,948 44,687,870 1.8092 1.753 1.753 1.762 1.743 1.782 25,367,541 1.7616 -1.10%
2014-06-17 0 1.820 1.810 1.820 1.810 1.870 29,738,000 54,298,250 1.8259 1.772 1.762 1.772 1.762 1.821 30,540,526 1.7779 -2.15%
2014-06-16 0 1.860 1.850 1.860 1.850 1.920 21,257,000 39,979,647 1.8808 1.811 1.801 1.811 1.801 1.870 21,830,653 1.8314 -2.11%
2014-06-13 0 1.900 1.890 1.900 1.890 1.930 40,951,487 78,371,179 1.9138 1.850 1.840 1.850 1.840 1.879 42,056,626 1.8635 -1.55%
2014-06-12 0 1.930 1.930 1.940 1.880 1.970 114,343,381 221,340,639 1.9358 1.879 1.879 1.889 1.831 1.918 117,429,114 1.8849 2.12%
2014-06-11 0 1.890 1.880 1.890 1.850 1.920 50,178,000 94,723,254 1.8877 1.840 1.831 1.840 1.801 1.870 51,532,131 1.8381 2.16%
2014-06-10 0 1.850 1.840 1.850 1.830 1.860 20,965,000 38,609,658 1.8416 1.801 1.792 1.801 1.782 1.811 21,530,773 1.7932 1.09%
2014-06-09 0 1.830 1.820 1.830 1.810 1.850 12,529,607 22,905,972 1.8281 1.782 1.772 1.782 1.762 1.801 12,867,738 1.7801 -0.54%
2014-06-06 0 1.840 1.830 1.840 1.810 1.880 28,643,000 52,675,720 1.8390 1.792 1.782 1.792 1.762 1.831 29,415,976 1.7907 -1.08%
2014-06-05 0 1.860 1.860 1.870 1.830 1.880 30,545,300 56,817,521 1.8601 1.811 1.811 1.821 1.782 1.831 31,369,612 1.8112 0.54%
2014-06-04 0 1.850 1.850 1.860 1.830 1.870 18,475,000 34,070,487 1.8441 1.801 1.801 1.811 1.782 1.821 18,973,576 1.7957 -0.54%
2014-06-03 0 1.860 1.850 1.860 1.810 1.860 89,132,865 163,930,049 1.8392 1.811 1.801 1.811 1.762 1.811 91,538,253 1.7908 1.09%
2014-05-30 0 1.840 1.800 1.820 1.760 1.880 443,850,503 812,272,971 1.8301 1.792 1.753 1.772 1.714 1.831 455,828,496 1.7820 3.95%
2014-05-29 0 1.770 1.760 1.770 1.760 1.860 62,357,000 111,677,083 1.7909 1.723 1.714 1.723 1.714 1.811 64,039,800 1.7439 -2.75%
2014-05-28 0 1.820 1.810 1.820 1.800 1.860 44,076,690 80,623,331 1.8292 1.772 1.762 1.772 1.753 1.811 45,266,168 1.7811 -1.09%
2014-05-27 0 1.840 1.840 1.850 1.820 1.900 55,702,900 103,022,685 1.8495 1.792 1.792 1.801 1.772 1.850 57,206,129 1.8009 -2.65%
2014-05-26 0 1.890 1.880 1.890 1.880 1.920 21,345,000 40,408,536 1.8931 1.840 1.831 1.840 1.831 1.870 21,921,028 1.8434 0.00%
2014-05-23 0 1.890 1.880 1.900 1.870 1.930 30,567,060 57,815,208 1.8914 1.840 1.831 1.850 1.821 1.879 31,391,959 1.8417 -0.53%
2014-05-22 0 1.900 1.890 1.900 1.880 1.930 30,314,000 57,603,955 1.9002 1.850 1.840 1.850 1.831 1.879 31,132,070 1.8503 -0.52%
2014-05-21 0 1.910 1.900 1.920 1.870 1.920 25,419,000 48,344,785 1.9019 1.860 1.850 1.870 1.821 1.870 26,104,971 1.8519 0.53%
2014-05-20 0 1.900 1.880 1.890 1.880 1.930 31,943,000 60,677,534 1.8996 1.850 1.831 1.840 1.831 1.879 32,805,031 1.8496 -0.52%
2014-05-19 0 1.910 1.900 1.910 1.890 1.990 32,558,000 62,433,220 1.9176 1.860 1.850 1.860 1.840 1.938 33,436,628 1.8672 -3.05%
2014-05-16 0 1.970 1.950 1.960 1.910 1.980 42,871,100 83,143,495 1.9394 1.918 1.899 1.908 1.860 1.928 44,028,043 1.8884 -0.51%
2014-05-15 0 1.980 1.970 1.980 1.970 2.030 116,415,476 232,578,640 1.9978 1.928 1.918 1.928 1.918 1.977 119,557,128 1.9453 0.51%
2014-05-14 0 1.970 1.960 1.970 1.870 1.980 75,544,000 145,153,053 1.9214 1.918 1.908 1.918 1.821 1.928 77,582,672 1.8709 5.35%
2014-05-13 0 1.870 1.870 1.880 1.860 1.900 23,492,000 44,226,765 1.8826 1.821 1.821 1.831 1.811 1.850 24,125,968 1.8332 -1.06%
2014-05-12 0 1.890 1.890 1.900 1.860 1.910 57,488,582 108,168,137 1.8816 1.840 1.840 1.850 1.811 1.860 59,040,000 1.8321 0.53%
2014-05-09 0 1.880 1.880 1.890 1.870 1.950 136,327,700 259,572,590 1.9040 1.831 1.831 1.840 1.821 1.899 140,006,714 1.8540 5.03%
2014-05-08 1 1.790 1.780 1.790 1.740 1.820 13,025,000 23,129,325 1.7758 1.743 1.733 1.743 1.694 1.772 13,376,500 1.7291 0.00%
2014-05-07 0 1.790 1.780 1.790 1.760 1.900 77,997,000 141,170,911 1.8100 1.743 1.733 1.743 1.714 1.850 80,101,870 1.7624 -4.79%
2014-05-05 0 1.880 1.870 1.880 1.840 1.910 86,884,500 163,900,720 1.8864 1.831 1.821 1.831 1.792 1.860 89,229,213 1.8369 2.17%
2014-05-02 0 1.840 1.840 1.850 1.800 1.870 99,685,000 183,883,195 1.8446 1.792 1.792 1.801 1.753 1.821 102,375,154 1.7962 4.55%
2014-04-30 0 1.760 1.760 1.770 1.660 1.800 218,369,030 382,893,337 1.7534 1.714 1.714 1.723 1.616 1.753 224,262,056 1.7073 6.67%
2014-04-29 0 1.650 1.650 1.660 1.500 1.830 362,352,600 590,704,390 1.6302 1.607 1.607 1.616 1.461 1.782 372,131,246 1.5874 -9.84%
2014-04-28 0 1.830 1.820 1.830 1.810 1.980 115,270,000 215,331,791 1.8681 1.782 1.772 1.782 1.762 1.928 118,380,739 1.8190 -8.96%
2014-04-25 0 2.010 2.000 2.010 1.970 2.060 440,201,901 890,284,834 2.0224 1.957 1.947 1.957 1.918 2.006 452,081,430 1.9693 -5.63%
2014-04-24 0 2.130 2.130 2.140 2.100 2.150 13,388,000 28,447,580 2.1249 2.074 2.074 2.084 2.045 2.094 13,749,296 2.0690 -0.93%
2014-04-23 0 2.150 2.140 2.150 2.050 2.160 34,860,000 73,796,261 2.1169 2.094 2.084 2.094 1.996 2.103 35,800,751 2.0613 3.86%
2014-04-22 0 2.070 2.060 2.070 2.060 2.120 20,569,000 42,942,145 2.0877 2.016 2.006 2.016 2.006 2.064 21,124,086 2.0329 -0.48%
2014-04-17 0 2.080 2.070 2.080 2.060 2.090 18,441,000 38,281,971 2.0759 2.025 2.016 2.025 2.006 2.035 18,938,659 2.0214 0.97%
2014-04-16 0 2.060 2.060 2.080 2.040 2.100 15,650,000 32,423,910 2.0718 2.006 2.006 2.025 1.986 2.045 16,072,339 2.0174 0.49%
2014-04-15 0 2.050 2.040 2.050 2.040 2.190 53,805,000 111,589,305 2.0740 1.996 1.986 1.996 1.986 2.132 55,257,011 2.0195 -5.53%
2014-04-14 0 2.170 2.160 2.170 2.160 2.200 24,856,000 54,101,460 2.1766 2.113 2.103 2.113 2.103 2.142 25,526,778 2.1194 -1.36%
2014-04-11 0 2.200 2.180 2.190 2.180 2.250 40,556,000 89,398,604 2.2043 2.142 2.123 2.132 2.123 2.191 41,650,466 2.1464 -0.90%
2014-04-10 0 2.220 2.220 2.230 2.180 2.240 130,577,000 289,728,101 2.2188 2.162 2.162 2.171 2.123 2.181 134,100,822 2.1605 2.78%
2014-04-09 0 2.160 2.150 2.160 2.150 2.200 64,291,000 139,368,585 2.1678 2.103 2.094 2.103 2.094 2.142 66,025,992 2.1108 0.47%
2014-04-08 0 2.150 2.140 2.150 2.140 2.210 52,123,000 114,015,855 2.1874 2.094 2.084 2.094 2.084 2.152 53,529,620 2.1300 -3.15%
2014-04-07 0 2.220 2.210 2.230 2.210 2.300 50,559,500 113,461,610 2.2441 2.162 2.152 2.171 2.152 2.240 51,923,926 2.1852 -3.06%
2014-04-04 0 2.290 2.280 2.290 2.250 2.310 270,793,000 605,910,170 2.2375 2.230 2.220 2.230 2.191 2.249 278,100,768 2.1787 1.33%
2014-04-03 0 2.260 2.250 2.260 2.240 2.300 198,525,000 441,029,146 2.2215 2.201 2.191 2.201 2.181 2.240 203,882,504 2.1632 0.89%
2014-04-02 0 2.240 2.230 2.250 2.180 2.250 34,396,542 76,384,655 2.2207 2.181 2.171 2.191 2.123 2.191 35,324,786 2.1624 2.75%
2014-04-01 0 2.180 2.180 2.190 2.150 2.200 29,033,000 63,138,275 2.1747 2.123 2.123 2.132 2.094 2.142 29,816,500 2.1176 1.40%
2014-03-31 0 2.150 2.140 2.150 2.070 2.170 39,305,000 83,475,050 2.1238 2.094 2.084 2.094 2.016 2.113 40,365,706 2.0680 3.37%
2014-03-28 0 2.080 2.070 2.080 2.050 2.130 48,251,000 100,862,760 2.0904 2.025 2.016 2.025 1.996 2.074 49,553,128 2.0354 0.48%
2014-03-27 0 2.070 2.070 2.080 2.010 2.260 667,643,000 1,458,296,300 2.1842 2.016 2.016 2.025 1.957 2.201 685,660,379 2.1268 -9.21%
2014-03-26 0 2.280 2.270 2.290 2.240 2.360 39,056,000 88,910,451 2.2765 2.220 2.210 2.230 2.181 2.298 40,109,987 2.2167 -3.80%
2014-03-25 0 2.370 2.360 2.370 2.280 2.370 33,224,000 77,263,166 2.3255 2.308 2.298 2.308 2.220 2.308 34,120,601 2.2644 0.42%
2014-03-24 0 2.360 2.360 2.370 2.240 2.360 43,498,000 100,560,925 2.3119 2.298 2.298 2.308 2.181 2.298 44,671,861 2.2511 5.83%
2014-03-21 0 2.230 2.200 2.240 2.160 2.280 99,870,900 220,193,308 2.2048 2.171 2.142 2.181 2.103 2.220 102,566,071 2.1468 -2.19%
2014-03-20 0 2.280 2.270 2.280 2.230 2.380 42,543,000 97,953,325 2.3025 2.220 2.210 2.220 2.171 2.317 43,691,089 2.2420 -2.98%
2014-03-19 0 2.350 2.350 2.360 2.350 2.390 21,875,000 51,720,555 2.3644 2.288 2.288 2.298 2.288 2.327 22,465,331 2.3022 -1.26%
2014-03-18 0 2.380 2.370 2.380 2.340 2.420 25,789,000 61,275,915 2.3760 2.317 2.308 2.317 2.279 2.356 26,484,956 2.3136 1.28%
2014-03-17 0 2.350 2.340 2.350 2.300 2.400 21,233,000 49,741,340 2.3426 2.288 2.279 2.288 2.240 2.337 21,806,005 2.2811 -1.67%
2014-03-14 0 2.390 2.390 2.400 2.380 2.460 42,049,000 101,022,655 2.4025 2.327 2.327 2.337 2.317 2.395 43,183,757 2.3394 -3.63%
2014-03-13 0 2.480 2.460 2.480 2.460 2.520 19,658,000 48,816,896 2.4833 2.415 2.395 2.415 2.395 2.454 20,188,502 2.4181 -0.40%
2014-03-12 0 2.490 2.480 2.490 2.470 2.560 39,833,000 99,524,930 2.4986 2.425 2.415 2.425 2.405 2.493 40,907,955 2.4329 -3.11%
2014-03-11 0 2.570 2.560 2.570 2.540 2.590 13,826,000 35,412,130 2.5613 2.502 2.493 2.502 2.473 2.522 14,199,116 2.4940 0.39%
2014-03-10 0 2.560 2.550 2.560 2.530 2.600 19,108,000 48,774,825 2.5526 2.493 2.483 2.493 2.464 2.532 19,623,659 2.4855 -1.16%
2014-03-07 0 2.590 2.570 2.580 2.560 2.630 26,416,000 68,345,615 2.5873 2.522 2.502 2.512 2.493 2.561 27,128,877 2.5193 1.17%
2014-03-06 0 2.560 2.560 2.570 2.550 2.620 43,181,000 111,079,962 2.5724 2.493 2.493 2.502 2.483 2.551 44,346,306 2.5048 -1.92%
2014-03-05 0 2.610 2.610 2.620 2.600 2.680 25,502,300 67,163,052 2.6336 2.541 2.541 2.551 2.532 2.610 26,190,519 2.5644 -1.88%
2014-03-04 0 2.660 2.650 2.660 2.620 2.670 24,133,100 63,775,107 2.6426 2.590 2.580 2.590 2.551 2.600 24,784,369 2.5732 0.38%
2014-03-03 0 2.650 2.650 2.670 2.650 2.700 18,878,800 50,360,834 2.6676 2.580 2.580 2.600 2.580 2.629 19,388,274 2.5975 -1.12%
2014-02-28 0 2.680 2.660 2.680 2.650 2.690 21,133,000 56,366,945 2.6672 2.610 2.590 2.610 2.580 2.619 21,703,307 2.5972 1.13%
2014-02-27 0 2.650 2.650 2.660 2.640 2.710 33,569,101 89,378,948 2.6625 2.580 2.580 2.590 2.571 2.639 34,475,015 2.5926 -1.85%
2014-02-26 0 2.700 2.690 2.700 2.620 2.710 17,003,000 45,386,515 2.6693 2.629 2.619 2.629 2.551 2.639 17,461,852 2.5992 2.27%
2014-02-25 0 2.640 2.630 2.650 2.620 2.700 19,252,000 51,288,645 2.6641 2.571 2.561 2.580 2.551 2.629 19,771,545 2.5941 -1.12%
2014-02-24 0 2.670 2.670 2.680 2.610 2.680 21,589,000 57,063,970 2.6432 2.600 2.600 2.610 2.541 2.610 22,171,613 2.5737 -0.37%
2014-02-21 0 2.680 2.660 2.680 2.650 2.710 19,552,000 52,199,035 2.6698 2.610 2.590 2.610 2.580 2.639 20,079,641 2.5996 -0.37%
2014-02-20 0 2.690 2.680 2.700 2.670 2.730 30,107,000 81,102,504 2.6938 2.619 2.610 2.629 2.600 2.658 30,919,484 2.6230 -0.37%
2014-02-19 0 2.700 2.700 2.710 2.690 2.740 20,382,000 55,155,220 2.7061 2.629 2.629 2.639 2.619 2.668 20,932,040 2.6350 -1.10%
2014-02-18 0 2.730 2.730 2.740 2.700 2.750 20,164,000 54,770,010 2.7162 2.658 2.658 2.668 2.629 2.678 20,708,157 2.6449 0.37%
2014-02-17 0 2.720 2.720 2.730 2.700 2.830 37,624,000 103,390,095 2.7480 2.649 2.649 2.658 2.629 2.756 38,639,342 2.6758 -2.51%
2014-02-14 0 2.790 2.770 2.780 2.750 2.840 21,297,000 59,204,000 2.7799 2.717 2.697 2.707 2.678 2.765 21,871,732 2.7069 -0.71%
2014-02-13 0 2.810 2.800 2.810 2.780 2.860 37,086,000 104,280,720 2.8119 2.736 2.726 2.736 2.707 2.785 38,086,823 2.7380 1.08%
2014-02-12 0 2.780 2.770 2.790 2.750 2.790 39,394,000 109,310,345 2.7748 2.707 2.697 2.717 2.678 2.717 40,457,108 2.7019 2.21%
2014-02-11 0 2.720 2.710 2.720 2.670 2.740 35,269,000 95,800,355 2.7163 2.649 2.639 2.649 2.600 2.668 36,220,789 2.6449 2.26%
2014-02-10 0 2.660 2.650 2.660 2.620 2.680 18,917,000 50,157,780 2.6515 2.590 2.580 2.590 2.551 2.610 19,427,505 2.5818 1.14%
2014-02-07 0 2.630 2.620 2.630 2.580 2.640 20,615,000 53,952,685 2.6172 2.561 2.551 2.561 2.512 2.571 21,171,328 2.5484 2.73%
2014-02-06 0 2.560 2.560 2.570 2.530 2.580 26,045,000 66,811,410 2.5652 2.493 2.493 2.502 2.464 2.512 26,747,865 2.4978 1.99%
2014-02-05 0 2.510 2.510 2.520 2.480 2.540 20,126,000 50,441,595 2.5063 2.444 2.444 2.454 2.415 2.473 20,669,131 2.4404 0.80%
2014-02-04 0 2.490 2.490 2.500 2.440 2.520 36,114,326 90,030,088 2.4929 2.425 2.425 2.434 2.376 2.454 37,088,927 2.4274 -3.11%
2014-01-30 0 2.570 2.560 2.580 2.530 2.580 27,236,000 69,485,555 2.5512 2.502 2.493 2.512 2.464 2.512 27,971,006 2.4842 -1.15%
2014-01-29 0 2.600 2.600 2.610 2.570 2.670 36,572,300 95,701,621 2.6168 2.532 2.532 2.541 2.502 2.600 37,559,260 2.5480 1.96%
2014-01-28 0 2.550 2.540 2.550 2.530 2.580 42,249,000 107,437,035 2.5429 2.483 2.473 2.483 2.464 2.512 43,389,155 2.4761 -1.16%
2014-01-27 0 2.580 2.570 2.580 2.460 2.600 54,279,000 139,100,245 2.5627 2.512 2.502 2.512 2.395 2.532 55,743,803 2.4953 -3.73%
2014-01-24 0 2.680 2.670 2.680 2.660 2.750 59,528,542 160,994,668 2.7045 2.610 2.600 2.610 2.590 2.678 61,135,012 2.6334 -2.90%
2014-01-23 0 2.760 2.760 2.770 2.750 2.870 107,879,000 301,108,540 2.7912 2.687 2.687 2.697 2.678 2.795 110,790,282 2.7178 -2.82%
2014-01-22 0 2.840 2.830 2.840 2.700 2.860 113,457,500 318,917,537 2.8109 2.765 2.756 2.765 2.629 2.785 116,519,326 2.7370 5.19%
2014-01-21 0 2.700 2.690 2.700 2.660 2.720 36,542,000 98,331,080 2.6909 2.629 2.619 2.629 2.590 2.649 37,528,142 2.6202 1.50%
2014-01-20 0 2.660 2.660 2.670 2.650 2.760 52,374,000 140,871,330 2.6897 2.590 2.590 2.600 2.580 2.687 53,787,393 2.6190 -3.62%
2014-01-17 0 2.760 2.750 2.760 2.740 2.800 24,087,000 66,509,490 2.7612 2.687 2.678 2.687 2.668 2.726 24,737,025 2.6887 -1.43%
2014-01-16 0 2.800 2.790 2.800 2.770 2.840 28,286,000 79,353,280 2.8054 2.726 2.717 2.726 2.697 2.765 29,049,341 2.7317 -0.36%
2014-01-15 0 2.810 2.800 2.810 2.750 2.820 27,298,000 75,987,455 2.7836 2.736 2.726 2.736 2.678 2.746 28,034,679 2.7105 1.08%
2014-01-14 0 2.780 2.770 2.780 2.720 2.790 25,241,000 69,720,375 2.7622 2.707 2.697 2.707 2.649 2.717 25,922,167 2.6896 1.09%
2014-01-13 0 2.750 2.740 2.750 2.720 2.780 14,610,000 40,072,020 2.7428 2.678 2.668 2.678 2.649 2.707 15,004,273 2.6707 0.36%
2014-01-10 0 2.740 2.740 2.750 2.720 2.800 18,073,098 49,762,118 2.7534 2.668 2.668 2.678 2.649 2.726 18,560,829 2.6810 -1.44%
2014-01-09 0 2.780 2.770 2.780 2.760 2.810 20,070,700 55,856,247 2.7830 2.707 2.697 2.707 2.687 2.736 20,612,339 2.7098 -1.07%
2014-01-08 0 2.810 2.810 2.820 2.780 2.830 31,654,000 88,644,982 2.8004 2.736 2.736 2.746 2.707 2.756 32,508,232 2.7268 1.44%
2014-01-07 0 2.770 2.770 2.780 2.750 2.830 27,038,103 75,066,674 2.7763 2.697 2.697 2.707 2.678 2.756 27,767,768 2.7034 -1.42%
2014-01-06 0 2.810 2.800 2.810 2.790 2.870 28,861,000 81,190,620 2.8132 2.736 2.726 2.736 2.717 2.795 29,639,859 2.7392 -1.75%
2014-01-03 0 2.860 2.850 2.860 2.830 2.900 47,687,000 136,769,440 2.8681 2.785 2.775 2.785 2.756 2.824 48,973,907 2.7927 -0.69%
2014-01-02 0 2.880 2.870 2.880 2.790 2.900 75,586,000 216,265,085 2.8612 2.804 2.795 2.804 2.717 2.824 77,625,805 2.7860 2.86%
2013-12-31 0 2.800 2.770 2.780 2.700 2.810 49,110,333 136,242,412 2.7742 2.726 2.697 2.707 2.629 2.736 50,435,651 2.7013 4.09%
2013-12-30 0 2.690 2.680 2.690 2.680 2.740 16,422,500 44,335,980 2.6997 2.619 2.610 2.619 2.610 2.668 16,865,687 2.6288 -1.10%
2013-12-27 0 2.720 2.710 2.720 2.680 2.730 26,184,000 70,682,190 2.6994 2.649 2.639 2.649 2.610 2.658 26,890,616 2.6285 0.37%
2013-12-24 0 2.710 2.700 2.710 2.690 2.730 15,694,000 42,422,110 2.7031 2.639 2.629 2.639 2.619 2.658 16,117,527 2.6320 0.00%
2013-12-23 0 2.710 2.700 2.710 2.690 2.750 21,223,000 57,813,300 2.7241 2.639 2.629 2.639 2.619 2.678 21,795,735 2.6525 1.12%
2013-12-20 0 2.680 2.690 2.700 2.620 2.760 69,487,238 185,962,686 2.6762 2.610 2.619 2.629 2.551 2.687 71,362,459 2.6059 -2.19%
2013-12-19 0 2.740 2.730 2.740 2.720 2.820 51,666,000 143,586,280 2.7791 2.668 2.658 2.668 2.649 2.746 53,060,287 2.7061 -1.44%
2013-12-18 0 2.780 2.770 2.780 2.740 2.800 29,962,000 83,053,160 2.7719 2.707 2.697 2.707 2.668 2.726 30,770,571 2.6991 -0.36%
2013-12-17 0 2.790 2.780 2.790 2.760 2.820 37,509,300 104,741,643 2.7924 2.717 2.707 2.717 2.687 2.746 38,521,547 2.7190 0.00%
2013-12-16 0 2.790 2.780 2.790 2.750 2.800 35,101,000 97,362,780 2.7738 2.717 2.707 2.717 2.678 2.726 36,048,255 2.7009 1.45%
2013-12-13 0 2.750 2.760 2.770 2.700 2.780 61,483,000 168,615,767 2.7425 2.678 2.687 2.697 2.629 2.707 63,142,214 2.6704 -0.36%
2013-12-12 0 2.760 2.760 2.770 2.730 2.820 117,597,000 325,093,465 2.7645 2.687 2.687 2.697 2.658 2.746 120,770,537 2.6918 -2.13%
2013-12-11 0 2.820 2.810 2.820 2.810 2.890 56,627,000 160,746,100 2.8387 2.746 2.736 2.746 2.736 2.814 58,155,167 2.7641 -2.76%
2013-12-10 0 2.900 2.880 2.900 2.830 2.940 68,902,000 199,290,005 2.8924 2.824 2.804 2.824 2.756 2.863 70,761,427 2.8164 1.05%
2013-12-09 0 2.870 2.860 2.870 2.860 2.920 37,112,000 106,687,706 2.8747 2.795 2.785 2.795 2.785 2.843 38,113,525 2.7992 -0.69%
2013-12-06 0 2.890 2.880 2.890 2.860 2.920 60,258,000 174,243,030 2.8916 2.814 2.804 2.814 2.785 2.843 61,884,155 2.8156 0.70%
2013-12-05 0 2.870 2.860 2.870 2.840 2.900 80,257,000 229,505,855 2.8596 2.795 2.785 2.795 2.765 2.824 82,422,859 2.7845 -1.03%
2013-12-04 0 2.900 2.890 2.900 2.830 2.930 62,783,000 181,946,330 2.8980 2.824 2.814 2.824 2.756 2.853 64,477,296 2.8219 1.40%
2013-12-03 0 2.860 2.860 2.870 2.840 2.880 60,858,000 174,052,750 2.8600 2.785 2.785 2.795 2.765 2.804 62,500,347 2.7848 -0.69%
2013-12-02 0 2.880 2.880 2.890 2.840 2.950 100,394,000 289,386,840 2.8825 2.804 2.804 2.814 2.765 2.872 103,103,287 2.8068 -1.71%
2013-11-29 0 2.930 2.920 2.930 2.920 2.970 90,825,412 267,316,707 2.9432 2.853 2.843 2.853 2.843 2.892 93,276,476 2.8659 0.00%
2013-11-28 0 2.930 2.920 2.930 2.810 2.970 317,614,500 914,041,455 2.8778 2.853 2.843 2.853 2.736 2.892 326,185,819 2.8022 0.69%
2013-11-27 0 2.910 2.900 2.910 2.890 3.010 221,807,523 648,444,910 2.9235 2.834 2.824 2.834 2.814 2.931 227,793,342 2.8466 -2.68%
2013-11-26 0 2.990 2.980 2.990 2.950 3.080 222,703,000 668,524,860 3.0019 2.911 2.902 2.911 2.872 2.999 228,712,985 2.9230 -2.61%
2013-11-25 0 3.070 3.070 3.080 3.060 3.090 62,241,988 191,374,882 3.0747 2.989 2.989 2.999 2.980 3.009 63,921,684 2.9939 0.33%
2013-11-22 0 3.060 3.060 3.070 3.060 3.110 74,112,800 228,398,034 3.0818 2.980 2.980 2.989 2.980 3.028 76,112,849 3.0008 -0.65%
2013-11-21 0 3.080 3.080 3.090 3.080 3.170 100,278,500 312,344,660 3.1148 2.999 2.999 3.009 2.999 3.087 102,984,670 3.0329 -2.84%
2013-11-20 0 3.170 3.160 3.170 3.050 3.190 146,479,000 457,563,295 3.1237 3.087 3.077 3.087 2.970 3.106 150,431,962 3.0417 3.26%
2013-11-19 0 3.070 3.060 3.070 3.040 3.120 97,458,000 299,560,440 3.0737 2.989 2.980 2.989 2.960 3.038 100,088,055 2.9930 -0.32%
2013-11-18 0 3.080 3.080 3.090 3.060 3.190 299,181,300 929,235,787 3.1059 2.999 2.999 3.009 2.980 3.106 307,255,170 3.0243 1.32%
2013-11-15 0 3.040 3.030 3.040 3.010 3.120 177,066,000 544,151,920 3.0732 2.960 2.950 2.960 2.931 3.038 181,844,400 2.9924 -1.94%
2013-11-14 0 3.100 3.090 3.100 3.060 3.110 55,306,200 170,714,310 3.0867 3.019 3.009 3.019 2.980 3.028 56,798,723 3.0056 1.64%
2013-11-13 0 3.050 3.040 3.050 3.040 3.100 61,564,334 188,857,157 3.0676 2.970 2.960 2.970 2.960 3.019 63,225,743 2.9870 -1.29%
2013-11-12 0 3.090 3.090 3.100 3.070 3.130 67,705,000 209,981,635 3.1014 3.009 3.009 3.019 2.989 3.048 69,532,124 3.0199 0.32%
2013-11-11 0 3.080 3.080 3.090 3.060 3.110 78,353,000 241,710,415 3.0849 2.999 2.999 3.009 2.980 3.028 80,467,477 3.0038 0.00%
2013-11-08 0 3.080 3.080 3.090 3.030 3.090 84,761,000 258,966,560 3.0553 2.999 2.999 3.009 2.950 3.009 87,048,407 2.9750 0.00%
2013-11-07 0 3.080 3.070 3.080 3.070 3.160 95,142,200 295,445,459 3.1053 2.999 2.989 2.999 2.989 3.077 97,709,759 3.0237 -1.91%
2013-11-06 0 3.140 3.130 3.150 3.130 3.200 63,410,000 200,382,645 3.1601 3.057 3.048 3.067 3.048 3.116 65,121,217 3.0771 -0.95%
2013-11-05 0 3.170 3.170 3.180 3.150 3.220 68,976,400 219,486,204 3.1820 3.087 3.087 3.096 3.067 3.135 70,837,835 3.0984 -0.63%
2013-11-04 0 3.190 3.180 3.190 3.160 3.240 168,462,285 539,024,926 3.1997 3.106 3.096 3.106 3.077 3.155 173,008,500 3.1156 0.95%
2013-11-01 0 3.160 3.160 3.170 3.070 3.170 164,531,200 517,414,270 3.1448 3.077 3.077 3.087 2.989 3.087 168,971,329 3.0621 2.60%
2013-10-31 0 3.080 3.060 3.070 3.020 3.130 99,345,000 306,089,970 3.0811 2.999 2.980 2.989 2.941 3.048 102,025,979 3.0001 0.65%
2013-10-30 0 3.060 3.060 3.070 3.020 3.080 82,198,000 251,268,555 3.0569 2.980 2.980 2.989 2.941 2.999 84,416,240 2.9765 1.66%
2013-10-29 0 3.010 3.010 3.020 2.980 3.100 126,268,918 381,786,436 3.0236 2.931 2.931 2.941 2.902 3.019 129,676,480 2.9441 -1.95%
2013-10-28 0 3.070 3.060 3.070 3.050 3.170 167,879,800 520,132,322 3.0982 2.989 2.980 2.989 2.970 3.087 172,410,296 3.0168 -0.65%
2013-10-25 0 3.090 3.090 3.100 3.070 3.150 172,216,000 534,409,360 3.1031 3.009 3.009 3.019 2.989 3.067 176,863,515 3.0216 -0.96%
2013-10-24 0 3.120 3.110 3.120 2.980 3.160 254,244,000 784,697,514 3.0864 3.038 3.028 3.038 2.902 3.077 261,105,168 3.0053 4.70%
2013-10-23 0 2.980 2.970 2.980 2.970 3.150 318,734,000 983,907,415 3.0869 2.902 2.892 2.902 2.892 3.067 327,335,530 3.0058 -1.65%
2013-10-22 0 3.030 3.030 3.040 2.930 3.080 354,962,800 1,072,660,405 3.0219 2.950 2.950 2.960 2.853 2.999 364,542,020 2.9425 3.06%
2013-10-21 0 2.940 2.930 2.940 2.750 2.950 319,164,000 918,155,780 2.8768 2.863 2.853 2.863 2.678 2.872 327,777,134 2.8012 6.52%
2013-10-18 0 2.760 2.740 2.750 2.730 2.850 285,750,000 797,195,515 2.7898 2.687 2.668 2.678 2.658 2.775 293,461,406 2.7165 -0.72%
2013-10-17 0 2.780 2.770 2.780 2.710 2.840 271,119,976 756,842,482 2.7915 2.707 2.697 2.707 2.639 2.765 278,436,568 2.7182 2.21%
2013-10-16 0 2.720 2.710 2.720 2.710 2.760 67,558,705 184,395,493 2.7294 2.649 2.639 2.649 2.639 2.687 69,381,881 2.6577 -1.09%
2013-10-15 0 2.750 2.740 2.750 2.710 2.770 85,528,944 234,241,309 2.7387 2.678 2.668 2.678 2.639 2.697 87,837,075 2.6668 -0.36%
2013-10-11 0 2.760 2.750 2.760 2.740 2.800 165,520,000 458,541,160 2.7703 2.687 2.678 2.687 2.668 2.726 169,986,813 2.6975 0.36%
2013-10-10 0 2.750 2.740 2.750 2.680 2.760 205,649,144 558,716,658 2.7168 2.678 2.668 2.678 2.610 2.687 211,198,904 2.6455 2.61%
2013-10-09 0 2.680 2.680 2.690 2.670 2.770 150,636,150 408,230,442 2.7100 2.610 2.610 2.619 2.600 2.697 154,701,300 2.6388 -2.19%
2013-10-08 0 2.740 2.730 2.740 2.720 2.810 150,628,896 416,581,551 2.7656 2.668 2.658 2.668 2.649 2.736 154,693,850 2.6929 -1.44%
2013-10-07 0 2.780 2.770 2.780 2.750 2.840 339,831,976 950,777,765 2.7978 2.707 2.697 2.707 2.678 2.765 349,002,868 2.7243 1.09%
2013-10-04 0 2.750 2.770 2.780 2.730 2.860 559,001,010 1,556,169,272 2.7838 2.678 2.697 2.707 2.658 2.785 574,086,517 2.7107 -1.08%
2013-10-03 0 2.780 2.770 2.780 2.520 2.790 732,905,100 1,974,869,599 2.6946 2.707 2.697 2.707 2.454 2.717 752,683,678 2.6238 10.32%
2013-10-02 0 2.520 2.520 2.530 2.460 2.600 276,085,000 701,598,395 2.5412 2.454 2.454 2.464 2.395 2.532 283,535,581 2.4745 0.40%
2013-09-30 0 2.510 2.500 2.510 2.500 2.590 365,949,000 925,995,376 2.5304 2.444 2.434 2.444 2.434 2.522 375,824,700 2.4639 -3.09%
2013-09-27 0 2.590 2.560 2.570 2.410 2.620 1,322,482,210 3,370,444,987 2.5486 2.522 2.493 2.502 2.347 2.551 1,358,171,439 2.4816

Webb-site Database - Powered By Linux Group

Back to top