Hong Kong Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01273  2013-10-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.600 0.590 0.610 0.580 0.600 220,000 131,600 0.5982 0.600 0.590 0.610 0.580 0.600 220,000 0.5982 0.00%
2026-02-02 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2026-01-30 0 0.600 0.580 0.600 0.590 0.600 8,000 4,760 0.5950 0.600 0.580 0.600 0.590 0.600 8,000 0.5950 1.69%
2026-01-29 0 0.590 0.580 0.590 0.580 0.590 12,000 7,000 0.5833 0.590 0.580 0.590 0.580 0.590 12,000 0.5833 -1.67%
2026-01-28 0 0.600 0.600 0.610 0.580 0.600 268,000 157,080 0.5861 0.600 0.600 0.610 0.580 0.600 268,000 0.5861 0.00%
2026-01-27 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2026-01-26 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2026-01-23 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2026-01-22 0 0.600 0.580 0.600 0.580 0.600 236,000 141,280 0.5986 0.600 0.580 0.600 0.580 0.600 236,000 0.5986 0.00%
2026-01-21 0 0.600 0.600 0.610 0.600 0.600 32,000 19,200 0.6000 0.600 0.600 0.610 0.600 0.600 32,000 0.6000 0.00%
2026-01-20 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2026-01-19 0 0.600 0.600 0.610 0.600 0.600 108,000 64,800 0.6000 0.600 0.600 0.610 0.600 0.600 108,000 0.6000 0.00%
2026-01-16 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2026-01-15 0 0.600 0.590 0.620 0.590 0.620 24,000 14,680 0.6117 0.600 0.590 0.620 0.590 0.620 24,000 0.6117 0.00%
2026-01-14 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2026-01-13 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2026-01-09 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2026-01-08 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2026-01-07 0 0.600 0.610 0.620 - - 0 0 - 0.600 0.610 0.620 - - 0 - 0.00%
2026-01-06 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.600 0.610 0.600 0.600 40,000 0.6000 0.00%
2026-01-05 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-12-31 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2025-12-30 0 0.600 0.610 0.620 0.600 0.600 100,000 60,000 0.6000 0.600 0.610 0.620 0.600 0.600 100,000 0.6000 0.00%
2025-12-29 0 0.600 0.600 0.610 0.600 0.600 120,000 72,000 0.6000 0.600 0.600 0.610 0.600 0.600 120,000 0.6000 2.74%
2025-12-24 0 0.600 0.600 0.620 0.600 0.600 6,000 3,520 0.5867 0.584 0.584 0.603 0.584 0.584 6,164 0.5710 -3.23%
2025-12-23 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.603 0.584 0.603 0.603 0.603 4,110 0.6035 1.64%
2025-12-22 0 0.610 0.600 0.610 0.600 0.610 32,000 19,240 0.6013 0.594 0.584 0.594 0.584 0.594 32,877 0.5852 0.00%
2025-12-19 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.594 0.594 0.603 0.584 0.584 20,548 0.5840 0.00%
2025-12-18 0 0.610 0.560 0.610 0.600 0.610 48,000 28,880 0.6017 0.594 0.545 0.594 0.584 0.594 49,315 0.5856 0.00%
2025-12-17 0 0.610 0.600 0.610 - - 0 0 - 0.594 0.584 0.594 - - 0 - 0.00%
2025-12-16 0 0.610 0.600 0.610 - - 0 0 - 0.594 0.584 0.594 - - 0 - 0.00%
2025-12-15 0 0.610 0.600 0.610 - - 0 0 - 0.594 0.584 0.594 - - 0 - 0.00%
2025-12-12 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.594 0.584 0.594 0.594 0.594 4,110 0.5937 1.67%
2025-12-11 0 0.600 0.610 0.620 0.600 0.600 136,000 81,600 0.6000 0.584 0.594 0.603 0.584 0.584 139,726 0.5840 0.00%
2025-12-10 0 0.600 0.600 0.610 - - 0 0 - 0.584 0.584 0.594 - - 0 - 0.00%
2025-12-09 0 0.600 0.580 0.600 0.600 0.610 132,000 79,320 0.6009 0.584 0.565 0.584 0.584 0.594 135,616 0.5849 0.00%
2025-12-08 0 0.600 0.580 0.610 - - 0 0 - 0.584 0.565 0.594 - - 0 - 0.00%
2025-12-05 0 0.600 0.580 0.610 - - 0 0 - 0.584 0.565 0.594 - - 0 - 0.00%
2025-12-04 0 0.600 0.580 0.610 - - 0 0 - 0.584 0.565 0.594 - - 0 - 0.00%
2025-12-03 0 0.600 0.600 0.610 0.600 0.600 76,000 45,600 0.6000 0.584 0.584 0.594 0.584 0.584 78,082 0.5840 0.00%
2025-12-02 0 0.600 0.600 0.620 - - 0 0 - 0.584 0.584 0.603 - - 0 - 0.00%
2025-12-01 0 0.600 0.600 0.620 - - 12,000 7,320 0.6100 0.584 0.584 0.603 - - 12,329 0.5937 1.69%
2025-11-28 0 0.590 0.580 0.600 0.590 0.600 116,000 69,360 0.5979 0.574 0.565 0.584 0.574 0.584 119,178 0.5820 -1.67%
2025-11-27 0 0.600 0.610 0.620 0.600 0.610 248,000 150,000 0.6048 0.584 0.594 0.603 0.584 0.594 254,795 0.5887 0.00%
2025-11-26 0 0.600 0.580 0.610 - - 0 0 - 0.584 0.565 0.594 - - 0 - 0.00%
2025-11-25 0 0.600 0.580 0.610 - - 0 0 - 0.584 0.565 0.594 - - 0 - 0.00%
2025-11-24 0 0.600 0.600 0.610 0.600 0.600 36,000 21,600 0.6000 0.584 0.584 0.594 0.584 0.584 36,986 0.5840 0.00%
2025-11-21 0 0.600 0.600 0.610 0.590 0.590 4,000 2,360 0.5900 0.584 0.584 0.594 0.574 0.574 4,110 0.5743 0.00%
2025-11-20 0 0.600 0.600 0.610 0.580 0.600 124,000 74,280 0.5990 0.584 0.584 0.594 0.565 0.584 127,397 0.5831 0.00%
2025-11-19 0 0.600 0.560 0.600 0.570 0.600 40,000 23,520 0.5880 0.584 0.545 0.584 0.555 0.584 41,096 0.5723 1.69%
2025-11-18 0 0.590 0.590 0.610 - - 0 0 - 0.574 0.574 0.594 - - 0 - 0.00%
2025-11-17 0 0.590 0.570 0.590 0.590 0.590 160,000 94,400 0.5900 0.574 0.555 0.574 0.574 0.574 164,384 0.5743 -1.67%
2025-11-14 0 0.600 0.560 0.610 - - 0 0 - 0.584 0.545 0.594 - - 0 - 0.00%
2025-11-13 0 0.600 0.560 0.610 0.600 0.600 24,000 14,400 0.6000 0.584 0.545 0.594 0.584 0.584 24,658 0.5840 0.00%
2025-11-12 0 0.600 0.590 0.610 0.600 0.600 224,000 134,400 0.6000 0.584 0.574 0.594 0.584 0.584 230,137 0.5840 0.00%
2025-11-11 0 0.600 0.560 0.610 0.600 0.610 48,000 29,000 0.6042 0.584 0.545 0.594 0.584 0.594 49,315 0.5881 0.00%
2025-11-10 0 0.600 0.580 0.610 0.570 0.600 492,000 290,920 0.5913 0.584 0.565 0.594 0.555 0.584 505,479 0.5755 5.26%
2025-11-07 0 0.570 0.570 0.590 0.570 0.570 8,000 4,560 0.5700 0.555 0.555 0.574 0.555 0.555 8,219 0.5548 1.79%
2025-11-06 0 0.560 0.540 0.580 - - 0 0 - 0.545 0.526 0.565 - - 0 - 0.00%
2025-11-05 0 0.560 0.540 0.590 - - 0 0 - 0.545 0.526 0.574 - - 0 - 0.00%
2025-11-04 0 0.560 0.550 0.590 - - 0 0 - 0.545 0.535 0.574 - - 0 - 0.00%
2025-11-03 0 0.560 0.550 0.570 0.550 0.560 388,000 215,560 0.5556 0.545 0.535 0.555 0.535 0.545 398,630 0.5408 1.82%
2025-10-31 0 0.550 0.550 0.560 0.540 0.550 176,000 95,160 0.5407 0.535 0.535 0.545 0.526 0.535 180,822 0.5263 1.85%
2025-10-30 0 0.540 0.510 0.550 - - 0 0 - 0.526 0.496 0.535 - - 0 - 0.00%
2025-10-28 0 0.540 0.540 0.550 - - 0 0 - 0.526 0.526 0.535 - - 0 - 0.00%
2025-10-27 0 0.540 0.540 0.550 0.530 0.530 32,000 16,960 0.5300 0.526 0.526 0.535 0.516 0.516 32,877 0.5159 1.89%
2025-10-24 0 0.530 0.530 0.550 0.530 0.550 80,000 42,880 0.5360 0.516 0.516 0.535 0.516 0.535 82,192 0.5217 0.00%
2025-10-23 0 0.530 0.530 0.550 0.530 0.530 312,000 165,360 0.5300 0.516 0.516 0.535 0.516 0.516 320,548 0.5159 -1.85%
2025-10-22 0 0.540 0.530 0.540 0.530 0.540 72,000 38,200 0.5306 0.526 0.516 0.526 0.516 0.526 73,973 0.5164 0.00%
2025-10-21 0 0.540 0.500 0.540 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-10-20 0 0.540 0.530 0.540 0.510 0.540 84,000 43,240 0.5148 0.526 0.516 0.526 0.496 0.526 86,301 0.5010 0.00%
2025-10-17 0 0.540 0.530 0.540 0.540 0.550 1,224,000 661,000 0.5400 0.526 0.516 0.526 0.526 0.535 1,257,534 0.5256 -1.82%
2025-10-16 0 0.550 0.520 0.550 0.550 0.550 72,000 39,600 0.5500 0.535 0.506 0.535 0.535 0.535 73,973 0.5353 1.85%
2025-10-15 0 0.540 0.520 0.540 0.520 0.540 40,000 21,480 0.5370 0.526 0.506 0.526 0.506 0.526 41,096 0.5227 3.85%
2025-10-14 0 0.520 0.500 0.520 0.520 0.540 504,000 262,160 0.5202 0.506 0.487 0.506 0.506 0.526 517,808 0.5063 -1.89%
2025-10-13 0 0.530 0.520 0.530 0.520 0.530 196,000 102,080 0.5208 0.516 0.506 0.516 0.506 0.516 201,370 0.5069 -1.85%
2025-10-10 0 0.540 0.500 0.540 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-10-09 0 0.540 0.510 0.540 - - 0 0 - 0.526 0.496 0.526 - - 0 - 0.00%
2025-10-08 0 0.540 0.510 0.550 - - 0 0 - 0.526 0.496 0.535 - - 0 - 0.00%
2025-10-06 0 0.540 0.540 0.550 0.540 0.540 196,000 105,840 0.5400 0.526 0.526 0.535 0.526 0.526 201,370 0.5256 0.00%
2025-10-03 0 0.540 0.500 0.540 - - 0 0 - 0.526 0.487 0.526 - - 0 - 0.00%
2025-10-02 0 0.540 0.500 0.540 0.540 0.540 60,000 32,400 0.5400 0.526 0.487 0.526 0.526 0.526 61,644 0.5256 1.89%
2025-09-30 0 0.530 0.500 0.540 - - 0 0 - 0.516 0.487 0.526 - - 0 - 0.00%
2025-09-29 0 0.530 0.530 0.540 0.530 0.530 612,000 324,360 0.5300 0.516 0.516 0.526 0.516 0.516 628,767 0.5159 0.00%
2025-09-26 0 0.530 0.530 0.540 0.530 0.530 400,000 212,000 0.5300 0.516 0.516 0.526 0.516 0.516 410,959 0.5159 0.00%
2025-09-25 0 0.530 0.520 0.530 0.520 0.530 76,000 40,200 0.5289 0.516 0.506 0.516 0.506 0.516 78,082 0.5148 -1.85%
2025-09-24 0 0.540 0.540 0.550 0.540 0.540 400,000 216,000 0.5400 0.526 0.526 0.535 0.526 0.526 410,959 0.5256 1.89%
2025-09-23 0 0.530 0.530 0.540 0.530 0.530 384,000 203,520 0.5300 0.516 0.516 0.526 0.516 0.516 394,521 0.5159 0.00%
2025-09-22 0 0.530 0.485 0.530 - - 0 0 - 0.516 0.472 0.516 - - 0 - 0.00%
2025-09-19 0 0.530 0.500 0.530 - - 0 0 - 0.516 0.487 0.516 - - 0 - 0.00%
2025-09-18 0 0.530 0.510 0.540 0.530 0.530 12,000 6,360 0.5300 0.516 0.496 0.526 0.516 0.516 12,329 0.5159 0.00%
2025-09-17 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.516 0.487 0.516 0.516 0.516 160,274 0.5159 0.00%
2025-09-16 0 0.530 0.500 0.540 - - 0 0 - 0.516 0.487 0.526 - - 0 - 0.00%
2025-09-15 0 0.530 0.520 0.530 0.520 0.530 476,000 248,080 0.5212 0.516 0.506 0.516 0.506 0.516 489,041 0.5073 1.92%
2025-09-12 0 0.520 0.500 0.520 0.510 0.520 8,000 4,120 0.5150 0.506 0.487 0.506 0.496 0.506 8,219 0.5013 0.00%
2025-09-11 0 0.520 0.500 0.520 0.520 0.520 152,000 79,040 0.5200 0.506 0.487 0.506 0.506 0.506 156,164 0.5061 4.00%
2025-09-10 0 0.500 0.500 0.520 0.500 0.520 936,000 474,600 0.5071 0.487 0.487 0.506 0.487 0.506 961,644 0.4935 4.17%
2025-09-09 0 0.480 0.480 0.500 0.470 0.490 700,000 342,480 0.4893 0.467 0.467 0.487 0.457 0.477 719,178 0.4762 -4.00%
2025-09-08 0 0.500 0.470 0.500 0.455 0.500 292,000 139,540 0.4779 0.487 0.457 0.487 0.443 0.487 300,000 0.4651 11.86%
2025-09-05 0 0.460 0.460 0.465 - - 0 0 - 0.435 0.435 0.440 - - 0 - 1.10%
2025-09-04 0 0.455 0.455 0.465 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2025-09-03 0 0.455 0.445 0.470 - - 0 0 - 0.430 0.421 0.445 - - 0 - 0.00%
2025-09-02 0 0.455 0.455 0.465 0.455 0.455 164,000 74,620 0.4550 0.430 0.430 0.440 0.430 0.430 173,393 0.4304 1.11%
2025-09-01 0 0.450 0.440 0.460 - - 0 0 - 0.426 0.416 0.435 - - 0 - 0.00%
2025-08-29 0 0.450 0.440 0.465 - - 0 0 - 0.426 0.416 0.440 - - 0 - 0.00%
2025-08-28 0 0.450 0.450 0.460 - - 0 0 - 0.426 0.426 0.435 - - 0 - 0.00%
2025-08-27 0 0.450 0.455 0.460 0.450 0.450 128,000 57,600 0.4500 0.426 0.430 0.435 0.426 0.426 135,331 0.4256 0.00%
2025-08-26 0 0.450 0.435 0.450 0.450 0.455 1,436,000 647,300 0.4508 0.426 0.411 0.426 0.426 0.430 1,518,250 0.4263 0.00%
2025-08-25 0 0.450 0.440 0.460 - - 0 0 - 0.426 0.416 0.435 - - 0 - 0.00%
2025-08-22 0 0.450 0.435 0.450 0.425 0.450 332,000 147,420 0.4440 0.426 0.411 0.426 0.402 0.426 351,016 0.4200 0.00%
2025-08-21 0 0.450 0.430 0.450 0.445 0.450 316,000 142,100 0.4497 0.426 0.407 0.426 0.421 0.426 334,099 0.4253 2.27%
2025-08-20 0 0.440 0.425 0.460 0.440 0.450 1,200,000 536,000 0.4467 0.416 0.402 0.435 0.416 0.426 1,268,732 0.4225 -2.22%
2025-08-19 0 0.450 0.430 0.450 0.450 0.460 1,016,000 465,960 0.4586 0.426 0.407 0.426 0.426 0.435 1,074,193 0.4338 1.12%
2025-08-18 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.421 0.416 0.426 0.421 0.421 4,229 0.4209 1.14%
2025-08-15 0 0.440 0.440 0.445 0.440 0.440 240,000 105,600 0.4400 0.416 0.416 0.421 0.416 0.416 253,746 0.4162 0.00%
2025-08-14 0 0.440 0.445 0.450 0.440 0.440 368,000 161,920 0.4400 0.416 0.421 0.426 0.416 0.416 389,078 0.4162 0.00%
2025-08-13 0 0.440 0.425 0.440 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2025-08-12 0 0.440 0.425 0.440 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2025-08-11 0 0.440 0.430 0.445 - - 0 0 - 0.416 0.407 0.421 - - 0 - 0.00%
2025-08-08 0 0.440 0.435 0.445 0.425 0.430 64,000 27,320 0.4269 0.416 0.411 0.421 0.402 0.407 67,666 0.4037 0.00%
2025-08-07 0 0.440 0.440 0.445 0.435 0.445 36,000 15,940 0.4428 0.416 0.416 0.421 0.411 0.421 38,062 0.4188 1.15%
2025-08-06 0 0.435 0.420 0.440 - - 0 0 - 0.411 0.397 0.416 - - 0 - 0.00%
2025-08-05 0 0.435 0.435 0.440 0.420 0.440 416,000 177,560 0.4268 0.411 0.411 0.416 0.397 0.416 439,827 0.4037 3.57%
2025-08-04 0 0.420 0.415 0.420 - - 4,000 1,680 0.4200 0.397 0.393 0.397 - - 4,229 0.3972 2.44%
2025-08-01 0 0.410 0.420 0.425 0.410 0.410 140,000 57,400 0.4100 0.388 0.397 0.402 0.388 0.388 148,019 0.3878 0.00%
2025-07-31 0 0.410 0.410 0.425 0.410 0.410 600,000 246,000 0.4100 0.388 0.388 0.402 0.388 0.388 634,366 0.3878 0.00%
2025-07-30 0 0.410 0.410 0.420 0.405 0.410 144,000 58,920 0.4092 0.388 0.388 0.397 0.383 0.388 152,248 0.3870 0.00%
2025-07-29 0 0.410 0.410 0.420 0.410 0.410 232,000 95,120 0.4100 0.388 0.388 0.397 0.388 0.388 245,288 0.3878 0.00%
2025-07-28 0 0.410 0.405 0.420 0.410 0.415 400,000 165,000 0.4125 0.388 0.383 0.397 0.388 0.393 422,911 0.3902 -1.20%
2025-07-25 0 0.415 0.415 0.420 0.410 0.415 972,000 403,360 0.4150 0.393 0.393 0.397 0.388 0.393 1,027,673 0.3925 -1.19%
2025-07-24 0 0.420 0.410 0.420 0.395 0.420 852,000 345,560 0.4056 0.397 0.388 0.397 0.374 0.397 900,800 0.3836 5.00%
2025-07-23 0 0.400 0.400 0.410 0.390 0.410 728,000 291,920 0.4010 0.378 0.378 0.388 0.369 0.388 769,698 0.3793 -1.23%
2025-07-22 0 0.405 0.395 0.405 0.400 0.420 572,000 232,280 0.4061 0.383 0.374 0.383 0.378 0.397 604,762 0.3841 -1.22%
2025-07-21 0 0.410 0.410 0.415 0.405 0.425 700,000 291,120 0.4159 0.388 0.388 0.393 0.383 0.402 740,094 0.3934 0.00%
2025-07-18 0 0.410 0.410 0.415 0.410 0.420 896,000 368,180 0.4109 0.388 0.388 0.393 0.388 0.397 947,320 0.3887 -2.38%
2025-07-17 0 0.420 0.415 0.420 0.415 0.430 272,000 114,300 0.4202 0.397 0.393 0.397 0.393 0.407 287,579 0.3975 -1.18%
2025-07-16 0 0.425 0.425 0.430 0.425 0.445 504,000 219,160 0.4348 0.402 0.402 0.407 0.402 0.421 532,868 0.4113 -4.49%
2025-07-15 0 0.445 0.440 0.445 0.435 0.450 516,000 226,440 0.4388 0.421 0.416 0.421 0.411 0.426 545,555 0.4151 1.14%
2025-07-14 0 0.440 0.440 0.455 0.405 0.480 1,008,000 449,320 0.4458 0.416 0.416 0.430 0.383 0.454 1,065,735 0.4216 4.76%
2025-07-11 0 0.420 0.420 0.430 0.410 0.425 96,000 40,440 0.4213 0.397 0.397 0.407 0.388 0.402 101,499 0.3984 2.44%
2025-07-10 0 0.410 0.410 0.430 0.405 0.405 60,000 24,300 0.4050 0.388 0.388 0.407 0.383 0.383 63,437 0.3831 1.23%
2025-07-09 0 0.405 0.405 0.410 0.405 0.410 104,000 42,260 0.4063 0.383 0.383 0.388 0.383 0.388 109,957 0.3843 0.00%
2025-07-08 0 0.405 0.400 0.405 0.395 0.405 32,000 12,840 0.4013 0.383 0.378 0.383 0.374 0.383 33,833 0.3795 -2.41%
2025-07-07 0 0.415 0.415 0.430 - - 0 0 - 0.393 0.393 0.407 - - 0 - 1.22%
2025-07-04 0 0.410 0.395 0.410 0.410 0.410 96,000 39,360 0.4100 0.388 0.374 0.388 0.388 0.388 101,499 0.3878 0.00%
2025-07-03 0 0.410 0.410 0.415 0.390 0.405 76,000 29,920 0.3937 0.388 0.388 0.393 0.369 0.383 80,353 0.3724 -2.38%
2025-07-02 0 0.420 0.420 0.435 0.410 0.410 12,000 4,920 0.4100 0.397 0.397 0.411 0.388 0.388 12,687 0.3878 -1.18%
2025-06-30 0 0.425 0.400 0.425 0.425 0.430 24,000 10,260 0.4275 0.402 0.378 0.402 0.402 0.407 25,375 0.4043 3.66%
2025-06-27 0 0.410 0.400 0.410 0.410 0.410 60,000 24,600 0.4100 0.388 0.378 0.388 0.388 0.388 63,437 0.3878 0.00%
2025-06-26 0 0.410 0.400 0.410 0.395 0.430 452,000 181,820 0.4023 0.388 0.378 0.388 0.374 0.407 477,889 0.3805 5.13%
2025-06-25 0 0.390 0.380 0.395 0.390 0.390 16,000 6,240 0.3900 0.369 0.359 0.374 0.369 0.369 16,916 0.3689 2.63%
2025-06-24 0 0.380 0.370 0.390 0.375 0.380 8,000 3,020 0.3775 0.359 0.350 0.369 0.355 0.359 8,458 0.3570 -2.56%
2025-06-23 0 0.390 0.375 0.395 - - 0 0 - 0.369 0.355 0.374 - - 0 - 0.00%
2025-06-20 0 0.390 0.370 0.395 - - 0 0 - 0.369 0.350 0.374 - - 0 - 0.00%
2025-06-19 0 0.390 0.370 0.395 - - 0 0 - 0.369 0.350 0.374 - - 0 - 0.00%
2025-06-18 0 0.390 0.380 0.395 - - 0 0 - 0.369 0.359 0.374 - - 0 - 0.00%
2025-06-17 0 0.390 0.380 0.395 - - 0 0 - 0.369 0.359 0.374 - - 0 - 0.00%
2025-06-16 0 0.390 0.370 0.395 - - 0 0 - 0.369 0.350 0.374 - - 0 - 0.00%
2025-06-13 0 0.390 0.375 0.395 - - 0 0 - 0.369 0.355 0.374 - - 0 - 0.00%
2025-06-12 0 0.390 0.370 0.390 0.390 0.390 4,000 1,560 0.3900 0.369 0.350 0.369 0.369 0.369 4,229 0.3689 1.30%
2025-06-11 0 0.385 0.385 0.390 0.375 0.375 28,000 10,500 0.3750 0.364 0.364 0.369 0.355 0.355 29,604 0.3547 0.00%
2025-06-10 0 0.385 0.370 0.390 - - 0 0 - 0.364 0.350 0.369 - - 0 - 0.00%
2025-06-09 0 0.385 0.375 0.390 - - 0 0 - 0.364 0.355 0.369 - - 0 - 0.00%
2025-06-06 0 0.385 0.370 0.385 0.380 0.385 36,000 13,720 0.3811 0.364 0.350 0.364 0.359 0.364 38,062 0.3605 1.32%
2025-06-05 0 0.380 0.370 0.380 0.360 0.380 144,000 52,900 0.3674 0.359 0.350 0.359 0.340 0.359 152,248 0.3475 0.00%
2025-06-04 0 0.380 0.380 0.385 0.375 0.375 56,000 21,000 0.3750 0.359 0.359 0.364 0.355 0.355 59,208 0.3547 0.00%
2025-06-03 0 0.380 0.380 0.385 - - 0 0 - 0.359 0.359 0.364 - - 0 - 0.00%
2025-06-02 0 0.380 0.365 0.385 0.380 0.380 40,000 15,200 0.3800 0.359 0.345 0.364 0.359 0.359 42,291 0.3594 1.33%
2025-05-30 0 0.375 0.360 0.375 0.375 0.375 48,000 18,000 0.3750 0.355 0.340 0.355 0.355 0.355 50,749 0.3547 0.00%
2025-05-29 0 0.375 0.375 0.380 0.375 0.375 60,000 22,500 0.3750 0.355 0.355 0.359 0.355 0.355 63,437 0.3547 2.74%
2025-05-28 0 0.365 0.355 0.375 - - 0 0 - 0.345 0.336 0.355 - - 0 - 0.00%
2025-05-27 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.345 0.336 0.345 0.345 0.345 126,873 0.3452 0.00%
2025-05-26 0 0.365 0.355 0.365 - - 0 0 - 0.345 0.336 0.345 - - 0 - 0.00%
2025-05-23 0 0.365 0.360 0.365 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2025-05-22 0 0.365 0.355 0.365 0.365 0.365 120,000 43,800 0.3650 0.345 0.336 0.345 0.345 0.345 126,873 0.3452 0.00%
2025-05-21 0 0.365 0.365 0.370 0.365 0.365 112,000 40,880 0.3650 0.345 0.345 0.350 0.345 0.345 118,415 0.3452 0.00%
2025-05-20 0 0.365 0.345 0.370 0.345 0.365 68,000 23,880 0.3512 0.345 0.326 0.350 0.326 0.345 71,895 0.3322 1.39%
2025-05-19 0 0.360 0.350 0.365 0.360 0.360 4,000 1,440 0.3600 0.340 0.331 0.345 0.340 0.340 4,229 0.3405 0.00%
2025-05-16 0 0.360 0.350 0.360 - - 0 0 - 0.340 0.331 0.340 - - 0 - 0.00%
2025-05-15 0 0.360 0.350 0.365 0.360 0.365 24,000 8,680 0.3617 0.340 0.331 0.345 0.340 0.345 25,375 0.3421 0.00%
2025-05-14 0 0.360 0.360 0.370 0.350 0.350 52,000 18,200 0.3500 0.340 0.340 0.350 0.331 0.331 54,978 0.3310 0.00%
2025-05-13 0 0.360 0.345 0.360 - - 0 0 - 0.340 0.326 0.340 - - 0 - 0.00%
2025-05-12 0 0.360 0.355 0.365 - - 0 0 - 0.340 0.336 0.345 - - 0 - 0.00%
2025-05-09 0 0.360 0.350 0.370 - - 0 0 - 0.340 0.331 0.350 - - 0 - 0.00%
2025-05-08 0 0.360 0.350 0.370 - - 0 0 - 0.340 0.331 0.350 - - 0 - 0.00%
2025-05-07 0 0.360 0.350 0.370 - - 0 0 - 0.340 0.331 0.350 - - 0 - 0.00%
2025-05-06 0 0.360 0.355 0.360 0.345 0.360 160,000 56,060 0.3504 0.340 0.336 0.340 0.326 0.340 169,164 0.3314 7.46%
2025-05-02 0 0.335 0.335 0.340 - - 0 0 - 0.317 0.317 0.322 - - 0 - 0.00%
2025-04-30 0 0.335 0.335 0.345 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
2025-04-29 0 0.335 0.330 0.345 - - 0 0 - 0.317 0.312 0.326 - - 0 - 0.00%
2025-04-28 0 0.335 0.330 0.345 - - 0 0 - 0.317 0.312 0.326 - - 0 - 0.00%
2025-04-25 0 0.335 0.330 0.340 - - 0 0 - 0.317 0.312 0.322 - - 0 - 0.00%
2025-04-24 0 0.335 0.330 0.345 0.335 0.335 8,000 2,680 0.3350 0.317 0.312 0.326 0.317 0.317 8,458 0.3169 0.00%
2025-04-23 0 0.335 0.330 0.335 0.330 0.335 128,000 42,860 0.3348 0.317 0.312 0.317 0.312 0.317 135,331 0.3167 0.00%
2025-04-22 0 0.335 0.335 0.345 0.330 0.345 252,000 85,160 0.3379 0.317 0.317 0.326 0.312 0.326 266,434 0.3196 0.00%
2025-04-17 0 0.335 0.330 0.335 - - 0 0 - 0.317 0.312 0.317 - - 0 - 0.00%
2025-04-16 0 0.335 0.330 0.335 - - 0 0 - 0.317 0.312 0.317 - - 0 - 0.00%
2025-04-15 0 0.335 0.330 0.340 0.330 0.335 252,000 83,400 0.3310 0.317 0.312 0.322 0.312 0.317 266,434 0.3130 -1.47%
2025-04-14 0 0.340 0.335 0.340 - - 0 0 - 0.322 0.317 0.322 - - 0 - 0.00%
2025-04-11 0 0.340 0.330 0.345 - - 0 0 - 0.322 0.312 0.326 - - 0 - 0.00%
2025-04-10 0 0.340 0.330 0.345 - - 0 0 - 0.322 0.312 0.326 - - 0 - 0.00%
2025-04-09 0 0.340 0.340 0.345 0.325 0.340 136,000 45,320 0.3332 0.322 0.322 0.326 0.307 0.322 143,790 0.3152 3.03%
2025-04-08 0 0.330 0.325 0.340 0.325 0.330 196,000 64,200 0.3276 0.312 0.307 0.322 0.307 0.312 207,226 0.3098 -1.49%
2025-04-07 0 0.335 0.335 0.340 0.335 0.350 176,000 60,540 0.3440 0.317 0.317 0.322 0.317 0.331 186,081 0.3253 -6.94%
2025-04-03 0 0.360 0.355 0.360 0.360 0.365 156,000 56,580 0.3627 0.340 0.336 0.340 0.340 0.345 164,935 0.3430 -4.00%
2025-04-02 0 0.375 0.365 0.375 0.365 0.375 56,000 20,720 0.3700 0.355 0.345 0.355 0.345 0.355 59,208 0.3500 0.00%
2025-04-01 0 0.375 0.365 0.375 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2025-03-31 0 0.375 0.365 0.375 0.355 0.375 156,000 56,980 0.3653 0.355 0.345 0.355 0.336 0.355 164,935 0.3455 -1.32%
2025-03-28 0 0.380 0.365 0.385 0.370 0.380 96,000 36,020 0.3752 0.359 0.345 0.364 0.350 0.359 101,499 0.3549 0.00%
2025-03-27 0 0.380 0.375 0.385 - - 0 0 - 0.359 0.355 0.364 - - 0 - 0.00%
2025-03-26 0 0.380 0.370 0.385 - - 0 0 - 0.359 0.350 0.364 - - 0 - 0.00%
2025-03-25 0 0.380 0.380 0.385 0.375 0.380 64,000 24,060 0.3759 0.359 0.359 0.364 0.355 0.359 67,666 0.3556 4.11%
2025-03-24 0 0.365 0.365 0.380 0.365 0.365 124,000 45,740 0.3689 0.345 0.345 0.359 0.345 0.345 131,102 0.3489 -1.35%
2025-03-21 0 0.370 0.370 0.375 0.360 0.370 196,000 70,760 0.3610 0.350 0.350 0.355 0.340 0.350 207,226 0.3415 -2.63%
2025-03-20 0 0.380 0.375 0.380 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2025-03-19 0 0.380 0.385 0.395 0.375 0.395 104,000 39,980 0.3844 0.359 0.364 0.374 0.355 0.374 109,957 0.3636 1.33%
2025-03-18 0 0.375 0.370 0.375 0.360 0.375 584,000 215,920 0.3697 0.355 0.350 0.355 0.340 0.355 617,450 0.3497 1.35%
2025-03-17 0 0.370 0.365 0.370 0.360 0.370 144,000 53,000 0.3681 0.350 0.345 0.350 0.340 0.350 152,248 0.3481 4.23%
2025-03-14 0 0.355 0.350 0.355 0.345 0.355 116,000 40,600 0.3500 0.336 0.331 0.336 0.326 0.336 122,644 0.3310 0.00%
2025-03-13 0 0.355 0.350 0.360 - - 0 0 - 0.336 0.331 0.340 - - 0 - 0.00%
2025-03-12 0 0.355 0.350 0.360 - - 0 0 - 0.336 0.331 0.340 - - 0 - 0.00%
2025-03-11 0 0.355 0.350 0.355 0.350 0.360 128,000 45,360 0.3544 0.336 0.331 0.336 0.331 0.340 135,331 0.3352 0.00%
2025-03-10 0 0.355 0.345 0.355 0.355 0.355 84,000 29,820 0.3550 0.336 0.326 0.336 0.336 0.336 88,811 0.3358 1.43%
2025-03-07 0 0.350 0.340 0.350 0.350 0.350 144,000 50,400 0.3500 0.331 0.322 0.331 0.331 0.331 152,248 0.3310 0.00%
2025-03-06 0 0.350 0.340 0.350 0.340 0.350 12,000 4,160 0.3467 0.331 0.322 0.331 0.322 0.331 12,687 0.3279 0.00%
2025-03-05 0 0.350 0.340 0.355 0.350 0.350 204,000 71,400 0.3500 0.331 0.322 0.336 0.331 0.331 215,684 0.3310 0.00%
2025-03-04 0 0.350 0.330 0.350 - - 0 0 - 0.331 0.312 0.331 - - 0 - 0.00%
2025-03-03 0 0.350 0.330 0.350 - - 0 0 - 0.331 0.312 0.331 - - 0 - 0.00%
2025-02-28 0 0.350 0.330 0.350 - - 0 0 - 0.331 0.312 0.331 - - 0 - 0.00%
2025-02-27 0 0.350 0.330 0.350 0.350 0.350 8,000 2,800 0.3500 0.331 0.312 0.331 0.331 0.331 8,458 0.3310 1.45%
2025-02-26 0 0.345 0.345 0.350 0.340 0.345 168,000 57,660 0.3432 0.326 0.326 0.331 0.322 0.326 177,623 0.3246 -1.43%
2025-02-25 0 0.350 0.335 0.350 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2025-02-24 0 0.350 0.340 0.350 0.350 0.350 4,000 1,400 0.3500 0.331 0.322 0.331 0.331 0.331 4,229 0.3310 1.45%
2025-02-21 0 0.345 0.345 0.350 0.340 0.345 60,000 20,500 0.3417 0.326 0.326 0.331 0.322 0.326 63,437 0.3232 1.47%
2025-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.322 0.317 0.322 - - 0 - 0.00%
2025-02-19 0 0.340 0.335 0.345 0.335 0.340 100,000 33,520 0.3352 0.322 0.317 0.326 0.317 0.322 105,728 0.3170 0.00%
2025-02-18 0 0.340 0.335 0.340 - - 0 0 - 0.322 0.317 0.322 - - 0 - 0.00%
2025-02-17 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.322 0.317 0.322 0.322 0.322 126,873 0.3216 0.00%
2025-02-14 0 0.340 0.335 0.340 0.330 0.350 300,000 100,020 0.3334 0.322 0.317 0.322 0.312 0.331 317,183 0.3153 -2.86%
2025-02-13 0 0.350 0.335 0.350 0.350 0.350 8,000 2,780 0.3475 0.331 0.317 0.331 0.331 0.331 8,458 0.3287 2.94%
2025-02-12 0 0.340 0.335 0.340 0.335 0.350 176,000 60,400 0.3432 0.322 0.317 0.322 0.317 0.331 186,081 0.3246 -2.86%
2025-02-11 0 0.350 0.350 0.360 0.350 0.350 88,000 30,800 0.3500 0.331 0.331 0.340 0.331 0.331 93,040 0.3310 0.00%
2025-02-10 0 0.350 0.350 0.355 - - 0 0 - 0.331 0.331 0.336 - - 0 - 0.00%
2025-02-07 0 0.350 0.350 0.355 0.350 0.355 144,000 50,780 0.3526 0.331 0.331 0.336 0.331 0.336 152,248 0.3335 0.00%
2025-02-06 0 0.350 0.350 0.355 - - 0 0 - 0.331 0.331 0.336 - - 0 - 0.00%
2025-02-05 0 0.350 0.350 0.355 0.350 0.350 52,000 18,200 0.3500 0.331 0.331 0.336 0.331 0.331 54,978 0.3310 0.00%
2025-02-04 0 0.350 0.350 0.355 - - 0 0 - 0.331 0.331 0.336 - - 0 - 0.00%
2025-02-03 0 0.350 0.335 0.355 - - 0 0 - 0.331 0.317 0.336 - - 0 - 0.00%
2025-01-28 0 0.350 0.335 0.350 0.350 0.350 124,000 43,400 0.3500 0.331 0.317 0.331 0.331 0.331 131,102 0.3310 1.45%
2025-01-27 0 0.345 0.330 0.345 - - 0 0 - 0.326 0.312 0.326 - - 0 - 0.00%
2025-01-24 0 0.345 0.330 0.345 0.345 0.345 88,000 30,360 0.3450 0.326 0.312 0.326 0.326 0.326 93,040 0.3263 0.00%
2025-01-23 0 0.345 0.330 0.350 0.325 0.345 52,000 17,760 0.3415 0.326 0.312 0.331 0.307 0.326 54,978 0.3230 0.00%
2025-01-22 0 0.345 0.325 0.345 0.345 0.345 36,000 12,420 0.3450 0.326 0.307 0.326 0.326 0.326 38,062 0.3263 -1.43%
2025-01-21 0 0.350 0.325 0.350 0.345 0.350 48,000 16,580 0.3454 0.331 0.307 0.331 0.326 0.331 50,749 0.3267 1.45%
2025-01-20 0 0.345 0.325 0.345 - - 0 0 - 0.326 0.307 0.326 - - 0 - 0.00%
2025-01-17 0 0.345 0.325 0.345 - - 0 0 - 0.326 0.307 0.326 - - 0 - 0.00%
2025-01-16 0 0.345 0.325 0.345 - - 0 0 - 0.326 0.307 0.326 - - 0 - 0.00%
2025-01-15 0 0.345 0.325 0.345 0.330 0.345 84,000 28,200 0.3357 0.326 0.307 0.326 0.312 0.326 88,811 0.3175 4.55%
2025-01-14 0 0.330 0.320 0.330 - - 0 0 - 0.312 0.303 0.312 - - 0 - 0.00%
2025-01-13 0 0.330 0.325 0.330 - - 0 0 - 0.312 0.307 0.312 - - 0 - 0.00%
2025-01-10 0 0.330 0.325 0.330 0.325 0.330 100,000 32,740 0.3274 0.312 0.307 0.312 0.307 0.312 105,728 0.3097 0.00%
2025-01-09 0 0.330 0.325 0.330 - - 0 0 - 0.312 0.307 0.312 - - 0 - 0.00%
2025-01-08 0 0.330 0.325 0.330 - - 0 0 - 0.312 0.307 0.312 - - 0 - 0.00%
2025-01-07 0 0.330 0.325 0.330 - - 0 0 - 0.312 0.307 0.312 - - 0 - -0.60%
2025-01-06 0 0.332 0.320 0.340 - - 0 0 - 0.314 0.303 0.322 - - 0 - 0.00%
2025-01-03 0 0.332 0.320 0.350 - - 0 0 - 0.314 0.303 0.331 - - 0 - 0.00%
2025-01-02 0 0.332 0.325 0.335 - - 0 0 - 0.314 0.307 0.317 - - 0 - 0.00%
2024-12-31 0 0.332 0.325 0.350 - - 0 0 - 0.314 0.307 0.331 - - 0 - 0.00%
2024-12-30 0 0.332 0.330 0.345 - - 0 0 - 0.314 0.312 0.326 - - 0 - 0.00%
2024-12-27 0 0.332 0.330 0.345 - - 0 0 - 0.314 0.312 0.326 - - 0 - -0.00%
2024-12-24 0 0.345 0.345 0.350 0.345 0.345 8,000 2,760 0.3450 0.314 0.314 0.319 0.314 0.314 8,789 0.3140 0.00%
2024-12-23 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.314 0.314 0.319 0.314 0.314 13,184 0.3140 1.47%
2024-12-20 0 0.340 0.340 0.350 0.335 0.335 68,000 22,780 0.3350 0.309 0.309 0.319 0.305 0.305 74,710 0.3049 0.00%
2024-12-19 0 0.340 0.335 0.350 - - 0 0 - 0.309 0.305 0.319 - - 0 - 0.00%
2024-12-18 0 0.340 0.335 0.345 - - 0 0 - 0.309 0.305 0.314 - - 0 - 0.00%
2024-12-17 0 0.340 0.335 0.350 - - 0 0 - 0.309 0.305 0.319 - - 0 - 0.00%
2024-12-16 0 0.340 0.335 0.345 - - 0 0 - 0.309 0.305 0.314 - - 0 - 0.00%
2024-12-13 0 0.340 0.330 0.340 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2024-12-12 0 0.340 0.335 0.350 - - 0 0 - 0.309 0.305 0.319 - - 0 - 0.00%
2024-12-11 0 0.340 0.335 0.345 0.335 0.340 60,000 20,300 0.3383 0.309 0.305 0.314 0.305 0.309 65,921 0.3079 -1.45%
2024-12-10 0 0.345 0.330 0.345 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2024-12-09 0 0.345 0.340 0.350 0.330 0.345 8,000 2,700 0.3375 0.314 0.309 0.319 0.300 0.314 8,789 0.3072 0.00%
2024-12-06 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.314 0.305 0.314 0.314 0.314 13,184 0.3140 0.00%
2024-12-05 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.314 0.305 0.314 0.314 0.314 4,395 0.3140 0.00%
2024-12-04 0 0.345 0.335 0.345 - - 0 0 - 0.314 0.305 0.314 - - 0 - 0.00%
2024-12-03 0 0.345 0.345 0.350 0.340 0.340 84,000 28,560 0.3400 0.314 0.314 0.319 0.309 0.309 92,289 0.3095 0.00%
2024-12-02 0 0.345 0.345 0.355 0.340 0.350 44,000 15,200 0.3455 0.314 0.314 0.323 0.309 0.319 48,342 0.3144 -1.43%
2024-11-29 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.319 0.309 0.319 0.319 0.319 21,974 0.3186 0.00%
2024-11-28 0 0.350 0.340 0.355 0.340 0.350 40,000 13,640 0.3410 0.319 0.309 0.323 0.309 0.319 43,947 0.3104 2.94%
2024-11-27 0 0.340 0.335 0.340 0.335 0.340 80,000 26,900 0.3363 0.309 0.305 0.309 0.305 0.309 87,894 0.3061 0.00%
2024-11-26 0 0.340 0.335 0.340 0.340 0.340 52,000 17,680 0.3400 0.309 0.305 0.309 0.309 0.309 57,131 0.3095 1.49%
2024-11-25 0 0.335 0.330 0.335 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2024-11-22 0 0.335 0.330 0.335 0.340 0.340 56,000 19,040 0.3400 0.305 0.300 0.305 0.309 0.309 61,526 0.3095 -1.47%
2024-11-21 0 0.340 0.340 0.345 - - 0 0 - 0.309 0.309 0.314 - - 0 - 0.00%
2024-11-20 0 0.340 0.330 0.350 - - 0 0 - 0.309 0.300 0.319 - - 0 - 0.00%
2024-11-19 0 0.340 0.340 0.350 - - 0 0 - 0.309 0.309 0.319 - - 0 - 0.00%
2024-11-18 0 0.340 0.340 0.345 - - 0 0 - 0.309 0.309 0.314 - - 0 - 0.00%
2024-11-15 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.309 0.309 0.314 0.309 0.309 30,763 0.3095 0.00%
2024-11-14 0 0.340 0.335 0.350 0.340 0.340 80,000 27,200 0.3400 0.309 0.305 0.319 0.309 0.309 87,894 0.3095 0.00%
2024-11-13 0 0.340 0.330 0.350 - - 12,000 4,080 0.3400 0.309 0.300 0.319 - - 13,184 0.3095 0.00%
2024-11-12 0 0.340 0.335 0.340 0.340 0.340 36,000 12,240 0.3400 0.309 0.305 0.309 0.309 0.309 39,552 0.3095 0.00%
2024-11-11 0 0.340 0.340 0.345 0.335 0.340 220,000 74,460 0.3385 0.309 0.309 0.314 0.305 0.309 241,709 0.3081 1.49%
2024-11-08 0 0.335 0.330 0.335 0.330 0.335 176,000 58,640 0.3332 0.305 0.300 0.305 0.300 0.305 193,367 0.3033 0.00%
2024-11-07 0 0.335 0.330 0.335 0.330 0.335 96,000 32,140 0.3348 0.305 0.300 0.305 0.300 0.305 105,473 0.3047 0.00%
2024-11-06 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.305 0.300 0.305 0.305 0.305 109,868 0.3049 0.00%
2024-11-05 0 0.335 0.335 0.345 0.330 0.340 60,000 20,360 0.3393 0.305 0.305 0.314 0.300 0.309 65,921 0.3089 1.52%
2024-11-04 0 0.330 0.325 0.345 - - 0 0 - 0.300 0.296 0.314 - - 0 - 0.00%
2024-11-01 0 0.330 0.330 0.350 0.325 0.330 72,000 23,540 0.3269 0.300 0.300 0.319 0.296 0.300 79,105 0.2976 -1.49%
2024-10-31 0 0.335 0.330 0.335 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2024-10-30 0 0.335 0.335 0.350 0.330 0.340 216,000 71,440 0.3307 0.305 0.305 0.319 0.300 0.309 237,314 0.3010 -1.47%
2024-10-29 0 0.340 0.330 0.350 - - 0 0 - 0.309 0.300 0.319 - - 0 - 0.00%
2024-10-28 0 0.340 0.330 0.340 0.330 0.330 68,000 22,480 0.3306 0.309 0.300 0.309 0.300 0.300 74,710 0.3009 0.00%
2024-10-25 0 0.340 0.330 0.340 0.330 0.340 44,000 14,760 0.3355 0.309 0.300 0.309 0.300 0.309 48,342 0.3053 0.00%
2024-10-24 0 0.340 0.335 0.350 - - 0 0 - 0.309 0.305 0.319 - - 0 - 0.00%
2024-10-23 0 0.340 0.340 0.350 - - 0 0 - 0.309 0.309 0.319 - - 0 - 0.00%
2024-10-22 0 0.340 0.330 0.350 0.340 0.345 124,000 42,180 0.3402 0.309 0.300 0.319 0.309 0.314 136,236 0.3096 1.49%
2024-10-21 0 0.335 0.335 0.340 0.335 0.335 108,000 36,180 0.3350 0.305 0.305 0.309 0.305 0.305 118,657 0.3049 0.00%
2024-10-18 0 0.335 0.335 0.340 0.330 0.335 44,000 14,720 0.3345 0.305 0.305 0.309 0.300 0.305 48,342 0.3045 1.52%
2024-10-17 0 0.330 0.330 0.335 0.330 0.340 40,000 13,240 0.3310 0.300 0.300 0.305 0.300 0.309 43,947 0.3013 0.00%
2024-10-16 0 0.330 0.330 0.335 0.330 0.330 68,000 22,440 0.3300 0.300 0.300 0.305 0.300 0.300 74,710 0.3004 -1.49%
2024-10-15 0 0.335 0.330 0.335 0.335 0.335 64,000 21,440 0.3350 0.305 0.300 0.305 0.305 0.305 70,315 0.3049 0.00%
2024-10-14 0 0.335 0.325 0.335 0.330 0.335 104,000 34,340 0.3302 0.305 0.296 0.305 0.300 0.305 114,262 0.3005 -1.47%
2024-10-10 0 0.340 0.330 0.340 0.340 0.340 8,000 2,720 0.3400 0.309 0.300 0.309 0.309 0.309 8,789 0.3095 1.49%
2024-10-09 0 0.335 0.330 0.340 0.335 0.335 80,000 26,800 0.3350 0.305 0.300 0.309 0.305 0.305 87,894 0.3049 1.52%
2024-10-08 0 0.330 0.330 0.355 0.330 0.350 568,000 189,620 0.3338 0.300 0.300 0.323 0.300 0.319 624,048 0.3039 -5.71%
2024-10-07 0 0.350 0.350 0.355 0.340 0.370 1,360,000 487,340 0.3583 0.319 0.319 0.323 0.309 0.337 1,494,200 0.3262 6.06%
2024-10-04 0 0.330 0.330 0.335 0.320 0.330 384,000 126,180 0.3286 0.300 0.300 0.305 0.291 0.300 421,892 0.2991 1.54%
2024-10-03 0 0.325 0.320 0.325 0.325 0.325 8,000 2,600 0.3250 0.296 0.291 0.296 0.296 0.296 8,789 0.2958 1.56%
2024-10-02 0 0.320 0.320 0.330 0.310 0.320 1,256,000 400,540 0.3189 0.291 0.291 0.300 0.282 0.291 1,379,937 0.2903 1.59%
2024-09-30 0 0.315 0.315 0.320 0.305 0.315 1,160,000 357,580 0.3083 0.287 0.287 0.291 0.278 0.287 1,274,464 0.2806 -1.56%
2024-09-27 0 0.320 0.310 0.320 - - 0 0 - 0.291 0.282 0.291 - - 0 - 0.00%
2024-09-26 0 0.320 0.310 0.320 0.320 0.320 200,000 64,000 0.3200 0.291 0.282 0.291 0.291 0.291 219,735 0.2913 0.00%
2024-09-25 0 0.320 0.310 0.320 - - 0 0 - 0.291 0.282 0.291 - - 0 - 0.00%
2024-09-24 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.291 0.282 0.291 0.291 0.291 8,789 0.2913 1.59%
2024-09-23 0 0.315 0.315 0.320 0.310 0.320 60,000 18,680 0.3113 0.287 0.287 0.291 0.282 0.291 65,921 0.2834 0.00%
2024-09-20 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.287 0.282 0.287 0.287 0.287 109,868 0.2867 1.61%
2024-09-19 0 0.310 0.305 0.320 - - 0 0 - 0.282 0.278 0.291 - - 0 - 0.00%
2024-09-17 0 0.310 0.305 0.320 - - 0 0 - 0.282 0.278 0.291 - - 0 - 0.00%
2024-09-16 0 0.310 0.305 0.320 - - 0 0 - 0.282 0.278 0.291 - - 0 - 0.00%
2024-09-13 0 0.310 0.310 0.320 - - 0 0 - 0.282 0.282 0.291 - - 0 - 0.00%
2024-09-12 0 0.310 0.305 0.325 - - 0 0 - 0.282 0.278 0.296 - - 0 - 0.00%
2024-09-11 0 0.310 0.310 0.325 - - 0 0 - 0.282 0.282 0.296 - - 0 - 0.00%
2024-09-10 0 0.310 0.305 0.320 - - 0 0 - 0.282 0.278 0.291 - - 0 - 0.00%
2024-09-09 0 0.310 0.310 0.320 0.310 0.315 40,000 12,560 0.3140 0.282 0.282 0.291 0.282 0.287 43,947 0.2858 0.98%
2024-09-05 0 0.320 0.320 0.325 0.320 0.320 48,000 15,360 0.3200 0.279 0.279 0.284 0.279 0.279 54,970 0.2794 1.59%
2024-09-04 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.275 0.271 0.275 0.275 0.275 114,520 0.2751 -1.56%
2024-09-03 0 0.320 0.315 0.325 - - 0 0 - 0.279 0.275 0.284 - - 0 - 0.00%
2024-09-02 0 0.320 0.305 0.320 0.320 0.320 56,000 17,920 0.3200 0.279 0.266 0.279 0.279 0.279 64,131 0.2794 -1.54%
2024-08-30 0 0.325 0.320 0.325 0.325 0.325 80,000 26,000 0.3250 0.284 0.279 0.284 0.284 0.284 91,616 0.2838 0.00%
2024-08-29 0 0.325 0.320 0.325 0.325 0.325 60,000 19,500 0.3250 0.284 0.279 0.284 0.284 0.284 68,712 0.2838 -1.52%
2024-08-28 0 0.330 0.320 0.330 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2024-08-27 0 0.330 0.325 0.340 - - 0 0 - 0.288 0.284 0.297 - - 0 - 0.00%
2024-08-26 0 0.330 0.320 0.340 0.330 0.330 180,000 59,400 0.3300 0.288 0.279 0.297 0.288 0.288 206,136 0.2882 0.00%
2024-08-23 0 0.330 0.330 0.340 - - 0 0 - 0.288 0.288 0.297 - - 0 - 0.00%
2024-08-22 0 0.330 0.320 0.340 - - 0 0 - 0.288 0.279 0.297 - - 0 - 0.00%
2024-08-21 0 0.330 0.320 0.340 - - 0 0 - 0.288 0.279 0.297 - - 0 - 0.00%
2024-08-20 0 0.330 0.320 0.340 - - 0 0 - 0.288 0.279 0.297 - - 0 - 0.00%
2024-08-19 0 0.330 0.320 0.340 0.330 0.340 244,000 80,920 0.3316 0.288 0.279 0.297 0.288 0.297 279,429 0.2896 0.00%
2024-08-16 0 0.330 0.320 0.340 - - 0 0 - 0.288 0.279 0.297 - - 0 - 0.00%
2024-08-15 0 0.330 0.320 0.330 0.330 0.330 28,000 9,240 0.3300 0.288 0.279 0.288 0.288 0.288 32,066 0.2882 3.13%
2024-08-14 0 0.320 0.320 0.330 - - 0 0 - 0.279 0.279 0.288 - - 0 - 0.00%
2024-08-13 0 0.320 0.315 0.320 0.330 0.330 4,000 1,320 0.3300 0.279 0.275 0.279 0.288 0.288 4,581 0.2882 0.00%
2024-08-12 0 0.320 0.315 0.330 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2024-08-09 0 0.320 0.315 0.330 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2024-08-08 0 0.320 0.315 0.330 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2024-08-07 0 0.320 0.315 0.330 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2024-08-06 0 0.320 0.310 0.330 - - 0 0 - 0.279 0.271 0.288 - - 0 - 0.00%
2024-08-05 0 0.320 0.315 0.320 0.320 0.320 20,000 6,400 0.3200 0.279 0.275 0.279 0.279 0.279 22,904 0.2794 -1.54%
2024-08-02 0 0.325 0.325 0.330 0.315 0.330 28,000 9,180 0.3279 0.284 0.284 0.288 0.275 0.288 32,066 0.2863 0.00%
2024-08-01 0 0.325 0.320 0.330 - - 0 0 - 0.284 0.279 0.288 - - 0 - 0.00%
2024-07-31 0 0.325 0.320 0.330 0.325 0.325 8,000 2,600 0.3250 0.284 0.279 0.288 0.284 0.284 9,162 0.2838 0.00%
2024-07-30 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.284 0.279 0.284 0.284 0.284 22,904 0.2838 0.00%
2024-07-29 0 0.325 0.320 0.330 - - 0 0 - 0.284 0.279 0.288 - - 0 - 0.00%
2024-07-26 0 0.325 0.315 0.330 - - 0 0 - 0.284 0.275 0.288 - - 0 - 0.00%
2024-07-25 0 0.325 0.315 0.330 - - 0 0 - 0.284 0.275 0.288 - - 0 - 0.00%
2024-07-24 0 0.325 0.315 0.330 0.325 0.325 4,000 1,300 0.3250 0.284 0.275 0.288 0.284 0.284 4,581 0.2838 1.56%
2024-07-23 0 0.320 0.320 0.325 0.315 0.335 484,000 154,780 0.3198 0.279 0.279 0.284 0.275 0.293 554,277 0.2792 -8.57%
2024-07-22 0 0.350 0.335 0.360 0.350 0.350 36,000 12,600 0.3500 0.306 0.293 0.314 0.306 0.306 41,227 0.3056 2.94%
2024-07-19 0 0.340 0.330 0.350 - - 0 0 - 0.297 0.288 0.306 - - 0 - 0.00%
2024-07-18 0 0.340 0.330 0.350 0.335 0.340 80,000 27,100 0.3388 0.297 0.288 0.306 0.293 0.297 91,616 0.2958 3.03%
2024-07-17 0 0.330 0.330 0.335 0.330 0.330 28,000 9,240 0.3300 0.288 0.288 0.293 0.288 0.288 32,066 0.2882 0.00%
2024-07-16 0 0.330 0.320 0.335 - - 0 0 - 0.288 0.279 0.293 - - 0 - 0.00%
2024-07-15 0 0.330 0.320 0.330 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2024-07-12 0 0.330 0.320 0.340 - - 0 0 - 0.288 0.279 0.297 - - 0 - 0.00%
2024-07-11 0 0.330 0.315 0.340 - - 0 0 - 0.288 0.275 0.297 - - 0 - 0.00%
2024-07-10 0 0.330 0.315 0.340 - - 0 0 - 0.288 0.275 0.297 - - 0 - 0.00%
2024-07-09 0 0.330 0.320 0.330 0.320 0.330 32,000 10,280 0.3213 0.288 0.279 0.288 0.279 0.288 36,646 0.2805 1.54%
2024-07-08 0 0.325 0.320 0.340 - - 0 0 - 0.284 0.279 0.297 - - 0 - 0.00%
2024-07-05 0 0.325 0.325 0.340 - - 0 0 - 0.284 0.284 0.297 - - 0 - 0.00%
2024-07-04 0 0.325 0.320 0.335 - - 0 0 - 0.284 0.279 0.293 - - 0 - 0.00%
2024-07-03 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.284 0.279 0.284 0.284 0.284 22,904 0.2838 -1.52%
2024-07-02 0 0.330 0.325 0.335 - - 0 0 - 0.288 0.284 0.293 - - 0 - 0.00%
2024-06-28 0 0.330 0.330 0.335 - - 0 0 - 0.288 0.288 0.293 - - 0 - 0.00%
2024-06-27 0 0.330 0.330 0.335 0.325 0.325 8,000 2,600 0.3250 0.288 0.288 0.293 0.284 0.284 9,162 0.2838 -2.94%
2024-06-26 0 0.340 0.335 0.340 0.330 0.340 180,000 60,120 0.3340 0.297 0.293 0.297 0.288 0.297 206,136 0.2917 0.00%
2024-06-25 0 0.340 0.330 0.350 - - 0 0 - 0.297 0.288 0.306 - - 0 - 0.00%
2024-06-24 0 0.340 0.340 0.345 0.335 0.335 20,000 6,700 0.3350 0.297 0.297 0.301 0.293 0.293 22,904 0.2925 -1.45%
2024-06-21 0 0.345 0.330 0.345 - - 0 0 - 0.301 0.288 0.301 - - 0 - 0.00%
2024-06-20 0 0.345 0.330 0.345 0.330 0.345 104,000 34,460 0.3313 0.301 0.288 0.301 0.288 0.301 119,101 0.2893 0.00%
2024-06-19 0 0.345 0.330 0.350 - - 0 0 - 0.301 0.288 0.306 - - 0 - 0.00%
2024-06-18 0 0.345 0.330 0.350 - - 0 0 - 0.301 0.288 0.306 - - 0 - 0.00%
2024-06-17 0 0.345 0.335 0.350 0.345 0.345 248,000 85,560 0.3450 0.301 0.293 0.306 0.301 0.301 284,010 0.3013 0.00%
2024-06-14 0 0.345 0.340 0.345 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2024-06-13 0 0.345 0.335 0.350 0.345 0.345 4,000 1,380 0.3450 0.301 0.293 0.306 0.301 0.301 4,581 0.3013 0.00%
2024-06-12 0 0.345 0.345 0.350 0.335 0.335 12,000 4,020 0.3350 0.301 0.301 0.306 0.293 0.293 13,742 0.2925 0.00%
2024-06-11 0 0.345 0.335 0.350 - - 0 0 - 0.301 0.293 0.306 - - 0 - 0.00%
2024-06-07 0 0.345 0.340 0.350 - - 0 0 - 0.301 0.297 0.306 - - 0 - 0.00%
2024-06-06 0 0.345 0.340 0.345 0.350 0.350 12,000 4,200 0.3500 0.301 0.297 0.301 0.306 0.306 13,742 0.3056 1.47%
2024-06-05 0 0.340 0.335 0.340 0.340 0.340 208,000 70,720 0.3400 0.297 0.293 0.297 0.297 0.297 238,202 0.2969 0.00%
2024-06-04 0 0.340 0.340 0.350 0.340 0.340 36,000 12,240 0.3400 0.297 0.297 0.306 0.297 0.297 41,227 0.2969 0.00%
2024-06-03 0 0.340 0.330 0.350 - - 0 0 - 0.297 0.288 0.306 - - 0 - 0.00%
2024-05-31 0 0.340 0.335 0.350 - - 0 0 - 0.297 0.293 0.306 - - 0 - 0.00%
2024-05-30 0 0.340 0.340 0.345 0.335 0.355 512,000 174,100 0.3400 0.297 0.297 0.301 0.293 0.310 586,342 0.2969 -9.33%
2024-05-29 0 0.375 0.365 0.375 0.375 0.375 100,000 37,500 0.3750 0.327 0.319 0.327 0.327 0.327 114,520 0.3275 0.00%
2024-05-28 0 0.375 0.365 0.375 0.320 0.380 816,000 291,200 0.3569 0.327 0.319 0.327 0.279 0.332 934,483 0.3116 17.19%
2024-05-27 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 0.279 0.275 0.279 0.279 0.279 13,742 0.2794 -1.54%
2024-05-24 0 0.325 0.315 0.325 0.325 0.325 8,000 2,600 0.3250 0.284 0.275 0.284 0.284 0.284 9,162 0.2838 1.56%
2024-05-23 0 0.320 0.315 0.325 0.300 0.320 204,000 62,620 0.3070 0.279 0.275 0.284 0.262 0.279 233,621 0.2680 0.00%
2024-05-22 0 0.320 0.320 0.325 - - 0 0 - 0.279 0.279 0.284 - - 0 - 1.59%
2024-05-21 0 0.315 0.315 0.325 0.315 0.325 212,000 67,800 0.3198 0.275 0.275 0.284 0.275 0.284 242,782 0.2793 -1.56%
2024-05-20 0 0.320 0.320 0.325 0.315 0.320 200,000 63,800 0.3190 0.279 0.279 0.284 0.275 0.279 229,040 0.2786 1.59%
2024-05-17 0 0.315 0.320 0.335 0.315 0.330 588,000 187,600 0.3190 0.275 0.279 0.293 0.275 0.288 673,378 0.2786 0.00%
2024-05-16 0 0.315 0.315 0.320 0.315 0.320 340,000 108,160 0.3181 0.275 0.275 0.279 0.275 0.279 389,368 0.2778 -1.56%
2024-05-14 0 0.320 0.315 0.325 0.320 0.320 144,000 46,000 0.3194 0.279 0.275 0.284 0.279 0.279 164,909 0.2789 0.00%
2024-05-13 0 0.320 0.315 0.325 0.320 0.320 28,000 8,960 0.3200 0.279 0.275 0.284 0.279 0.279 32,066 0.2794 0.00%
2024-05-10 0 0.320 0.320 0.325 0.315 0.320 150,000 47,460 0.3164 0.279 0.279 0.284 0.275 0.279 171,780 0.2763 -1.54%
2024-05-09 0 0.325 0.310 0.330 - - 0 0 - 0.284 0.271 0.288 - - 0 - 0.00%
2024-05-08 0 0.325 0.315 0.325 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2024-05-07 0 0.325 0.310 0.330 - - 0 0 - 0.284 0.271 0.288 - - 0 - 0.00%
2024-05-06 0 0.325 0.320 0.330 - - 0 0 - 0.284 0.279 0.288 - - 0 - 0.00%
2024-05-03 0 0.325 0.325 0.330 0.325 0.325 16,000 5,200 0.3250 0.284 0.284 0.288 0.284 0.284 18,323 0.2838 1.56%
2024-05-02 0 0.320 0.320 0.325 0.320 0.320 88,000 28,160 0.3200 0.279 0.279 0.284 0.279 0.279 100,778 0.2794 3.23%
2024-04-30 0 0.310 0.305 0.320 0.310 0.315 220,000 68,980 0.3135 0.271 0.266 0.279 0.271 0.275 251,944 0.2738 1.64%
2024-04-29 0 0.305 0.305 0.310 0.280 0.305 600,000 176,560 0.2943 0.266 0.266 0.271 0.244 0.266 687,120 0.2570 -4.69%
2024-04-26 0 0.320 0.305 0.325 0.315 0.320 88,000 27,900 0.3170 0.279 0.266 0.284 0.275 0.279 100,778 0.2768 3.23%
2024-04-25 0 0.310 0.300 0.310 0.310 0.310 36,000 11,160 0.3100 0.271 0.262 0.271 0.271 0.271 41,227 0.2707 0.00%
2024-04-24 0 0.310 0.300 0.315 - - 0 0 - 0.271 0.262 0.275 - - 0 - 0.00%
2024-04-23 0 0.310 0.300 0.315 - - 0 0 - 0.271 0.262 0.275 - - 0 - 0.00%
2024-04-22 0 0.310 0.295 0.315 0.310 0.310 8,000 2,480 0.3100 0.271 0.258 0.275 0.271 0.271 9,162 0.2707 1.64%
2024-04-19 0 0.305 0.300 0.310 - - 0 0 - 0.266 0.262 0.271 - - 0 - 0.00%
2024-04-18 0 0.305 0.300 0.315 - - 0 0 - 0.266 0.262 0.275 - - 0 - 0.00%
2024-04-17 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.266 0.258 0.266 0.266 0.266 4,581 0.2663 0.00%
2024-04-16 0 0.305 0.305 0.310 0.300 0.315 272,000 82,540 0.3035 0.266 0.266 0.271 0.262 0.275 311,494 0.2650 -4.69%
2024-04-15 0 0.320 0.315 0.320 0.320 0.325 332,000 106,580 0.3210 0.279 0.275 0.279 0.279 0.284 380,206 0.2803 -4.48%
2024-04-12 0 0.335 0.325 0.335 - - 0 0 - 0.293 0.284 0.293 - - 0 - 0.00%
2024-04-11 0 0.335 0.320 0.335 - - 0 0 - 0.293 0.279 0.293 - - 0 - 0.00%
2024-04-10 0 0.335 0.325 0.335 0.325 0.335 276,000 90,700 0.3286 0.293 0.284 0.293 0.284 0.293 316,075 0.2870 -2.90%
2024-04-09 0 0.345 0.330 0.350 - - 0 0 - 0.301 0.288 0.306 - - 0 - 0.00%
2024-04-08 0 0.345 0.330 0.355 - - 0 0 - 0.301 0.288 0.310 - - 0 - 0.00%
2024-04-05 0 0.345 0.330 0.365 - - 0 0 - 0.301 0.288 0.319 - - 0 - 0.00%
2024-04-03 0 0.345 0.340 0.355 0.345 0.345 140,000 48,300 0.3450 0.301 0.297 0.310 0.301 0.301 160,328 0.3013 1.47%
2024-04-02 0 0.340 0.340 0.350 0.330 0.340 92,000 30,680 0.3335 0.297 0.297 0.306 0.288 0.297 105,358 0.2912 3.03%
2024-03-28 0 0.330 0.325 0.330 0.330 0.330 12,000 3,960 0.3300 0.288 0.284 0.288 0.288 0.288 13,742 0.2882 1.54%
2024-03-27 0 0.325 0.320 0.335 - - 0 0 - 0.284 0.279 0.293 - - 0 - 0.00%
2024-03-26 0 0.325 0.325 0.330 0.320 0.320 4,000 1,280 0.3200 0.284 0.284 0.288 0.279 0.279 4,581 0.2794 0.00%
2024-03-25 0 0.325 0.320 0.335 - - 0 0 - 0.284 0.279 0.293 - - 0 - 0.00%
2024-03-22 0 0.325 0.320 0.330 0.320 0.340 312,000 104,440 0.3347 0.284 0.279 0.288 0.279 0.297 357,302 0.2923 -2.99%
2024-03-21 0 0.335 0.335 0.345 - - 0 0 - 0.293 0.293 0.301 - - 0 - 0.00%
2024-03-20 0 0.335 0.330 0.350 - - 0 0 - 0.293 0.288 0.306 - - 0 - 0.00%
2024-03-19 0 0.335 0.335 0.345 - - 0 0 - 0.293 0.293 0.301 - - 0 - 0.00%
2024-03-18 0 0.335 0.330 0.350 - - 0 0 - 0.293 0.288 0.306 - - 0 - 0.00%
2024-03-15 0 0.335 0.330 0.340 - - 0 0 - 0.293 0.288 0.297 - - 0 - 0.00%
2024-03-14 0 0.335 0.330 0.340 0.330 0.335 8,000 2,660 0.3325 0.293 0.288 0.297 0.288 0.293 9,162 0.2903 -1.47%
2024-03-13 0 0.340 0.330 0.340 0.335 0.340 76,000 25,760 0.3389 0.297 0.288 0.297 0.293 0.297 87,035 0.2960 3.03%
2024-03-12 0 0.330 0.325 0.335 - - 0 0 - 0.288 0.284 0.293 - - 0 - 0.00%
2024-03-11 0 0.330 0.325 0.335 0.330 0.330 44,000 14,520 0.3300 0.288 0.284 0.293 0.288 0.288 50,389 0.2882 3.13%
2024-03-08 0 0.320 0.320 0.330 0.320 0.330 484,000 155,380 0.3210 0.279 0.279 0.288 0.279 0.288 554,277 0.2803 -3.03%
2024-03-07 0 0.330 0.325 0.335 - - 0 0 - 0.288 0.284 0.293 - - 0 - 0.00%
2024-03-06 0 0.330 0.325 0.330 0.330 0.330 456,000 150,480 0.3300 0.288 0.284 0.288 0.288 0.288 522,211 0.2882 -1.49%
2024-03-05 0 0.335 0.330 0.345 - - 0 0 - 0.293 0.288 0.301 - - 0 - 0.00%
2024-03-04 0 0.335 0.330 0.340 - - 0 0 - 0.293 0.288 0.297 - - 0 - 0.00%
2024-03-01 0 0.335 0.335 0.340 - - 0 0 - 0.293 0.293 0.297 - - 0 - 0.00%
2024-02-29 0 0.335 0.330 0.340 0.330 0.335 32,000 10,620 0.3319 0.293 0.288 0.297 0.288 0.293 36,646 0.2898 0.00%
2024-02-28 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.293 0.288 0.293 0.293 0.293 22,904 0.2925 0.00%
2024-02-27 0 0.335 0.330 0.335 0.325 0.335 120,000 39,400 0.3283 0.293 0.288 0.293 0.284 0.293 137,424 0.2867 0.00%
2024-02-26 0 0.335 0.330 0.350 - - 0 0 - 0.293 0.288 0.306 - - 0 - 0.00%
2024-02-23 0 0.335 0.330 0.345 - - 0 0 - 0.293 0.288 0.301 - - 0 - 0.00%
2024-02-22 0 0.335 0.330 0.345 - - 0 0 - 0.293 0.288 0.301 - - 0 - 0.00%
2024-02-21 0 0.335 0.330 0.345 0.335 0.335 32,000 10,720 0.3350 0.293 0.288 0.301 0.293 0.293 36,646 0.2925 1.52%
2024-02-20 0 0.330 0.320 0.335 - - 0 0 - 0.288 0.279 0.293 - - 0 - 0.00%
2024-02-19 0 0.330 0.320 0.335 - - 0 0 - 0.288 0.279 0.293 - - 0 - 0.00%
2024-02-16 0 0.330 0.330 0.335 0.330 0.330 24,000 7,920 0.3300 0.288 0.288 0.293 0.288 0.288 27,485 0.2882 0.00%
2024-02-15 0 0.330 0.320 0.330 - - 12,000 3,840 0.3200 0.288 0.279 0.288 - - 13,742 0.2794 0.00%
2024-02-14 0 0.330 0.320 0.330 0.330 0.330 8,000 2,640 0.3300 0.288 0.279 0.288 0.288 0.288 9,162 0.2882 1.54%
2024-02-09 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.284 0.284 0.288 0.284 0.284 9,162 0.2838 1.56%
2024-02-08 0 0.320 0.320 0.330 - - 0 0 - 0.279 0.279 0.288 - - 0 - 0.00%
2024-02-07 0 0.320 0.315 0.330 - - 0 0 - 0.279 0.275 0.288 - - 0 - 0.00%
2024-02-06 0 0.320 0.320 0.325 0.315 0.330 384,000 125,700 0.3273 0.279 0.279 0.284 0.275 0.288 439,757 0.2858 0.00%
2024-02-05 0 0.320 0.320 0.330 0.305 0.320 156,000 48,980 0.3140 0.279 0.279 0.288 0.266 0.279 178,651 0.2742 -1.54%
2024-02-02 0 0.325 0.325 0.340 0.315 0.325 84,000 26,960 0.3210 0.284 0.284 0.297 0.275 0.284 96,197 0.2803 1.56%
2024-02-01 0 0.320 0.310 0.320 0.285 0.325 524,000 162,700 0.3105 0.279 0.271 0.279 0.249 0.284 600,085 0.2711 -3.03%
2024-01-31 0 0.330 0.330 0.345 0.325 0.325 48,000 15,600 0.3250 0.288 0.288 0.301 0.284 0.284 54,970 0.2838 0.00%
2024-01-30 0 0.330 0.325 0.350 - - 0 0 - 0.288 0.284 0.306 - - 0 - 0.00%
2024-01-29 0 0.330 0.330 0.355 0.330 0.330 20,000 6,600 0.3300 0.288 0.288 0.310 0.288 0.288 22,904 0.2882 0.00%
2024-01-26 0 0.330 0.325 0.355 - - 0 0 - 0.288 0.284 0.310 - - 0 - 0.00%
2024-01-25 0 0.330 0.325 0.330 0.330 0.330 84,000 27,720 0.3300 0.288 0.284 0.288 0.288 0.288 96,197 0.2882 1.54%
2024-01-24 0 0.325 0.320 0.340 0.295 0.325 124,000 38,540 0.3108 0.284 0.279 0.297 0.258 0.284 142,005 0.2714 -5.80%
2024-01-23 0 0.345 0.320 0.360 - - 0 0 - 0.301 0.279 0.314 - - 0 - 0.00%
2024-01-22 0 0.345 0.315 0.355 0.295 0.345 300,000 91,520 0.3051 0.301 0.275 0.310 0.258 0.301 343,560 0.2664 -2.82%
2024-01-19 0 0.355 0.340 0.365 - - 0 0 - 0.310 0.297 0.319 - - 0 - 0.00%
2024-01-18 0 0.355 0.340 0.365 0.355 0.355 8,000 2,840 0.3550 0.310 0.297 0.319 0.310 0.310 9,162 0.3100 0.00%
2024-01-17 0 0.355 0.345 0.365 - - 0 0 - 0.310 0.301 0.319 - - 0 - 0.00%
2024-01-16 0 0.355 0.340 0.365 0.355 0.355 100,000 35,500 0.3550 0.310 0.297 0.319 0.310 0.310 114,520 0.3100 0.00%
2024-01-15 0 0.355 0.355 0.365 0.355 0.355 4,000 1,420 0.3550 0.310 0.310 0.319 0.310 0.310 4,581 0.3100 0.00%
2024-01-12 0 0.355 0.355 0.360 0.355 0.355 40,000 14,200 0.3550 0.310 0.310 0.314 0.310 0.310 45,808 0.3100 0.00%
2024-01-11 0 0.355 0.355 0.360 - - 0 0 - 0.310 0.310 0.314 - - 0 - 1.43%
2024-01-10 0 0.350 0.340 0.365 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-01-09 0 0.350 0.340 0.365 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-01-08 0 0.350 0.340 0.365 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-01-05 0 0.350 0.340 0.365 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-01-04 0 0.350 0.350 0.360 - - 0 0 - 0.306 0.306 0.314 - - 0 - 0.00%
2024-01-03 0 0.350 0.340 0.365 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-01-02 0 0.350 0.340 0.370 0.310 0.365 412,000 140,260 0.3404 0.306 0.297 0.323 0.271 0.319 471,822 0.2973 7.03%
2023-12-29 0 0.327 0.315 0.335 - - 0 0 - 0.286 0.275 0.293 - - 0 - -0.00%
2023-12-28 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-27 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-22 0 0.340 0.335 0.345 0.340 0.340 4,000 1,360 0.3400 0.286 0.281 0.290 0.286 0.286 4,763 0.2855 0.00%
2023-12-21 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.286 0.281 0.286 0.286 0.286 57,155 0.2855 0.00%
2023-12-20 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-19 0 0.340 0.335 0.345 0.340 0.340 8,000 2,720 0.3400 0.286 0.281 0.290 0.286 0.286 9,526 0.2855 0.00%
2023-12-18 0 0.340 0.335 0.340 - - 0 0 - 0.286 0.281 0.286 - - 0 - 0.00%
2023-12-15 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-14 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-13 0 0.340 0.340 0.345 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2023-12-12 0 0.340 0.340 0.345 0.340 0.340 4,000 1,360 0.3400 0.286 0.286 0.290 0.286 0.286 4,763 0.2855 -1.45%
2023-12-11 0 0.345 0.335 0.345 - - 0 0 - 0.290 0.281 0.290 - - 0 - 0.00%
2023-12-08 0 0.345 0.340 0.345 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
2023-12-07 0 0.345 0.340 0.345 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
2023-12-06 0 0.345 0.340 0.350 - - 0 0 - 0.290 0.286 0.294 - - 0 - 0.00%
2023-12-05 0 0.345 0.340 0.350 0.340 0.345 40,000 13,780 0.3445 0.290 0.286 0.294 0.286 0.290 47,629 0.2893 0.00%
2023-12-04 0 0.345 0.345 0.355 0.340 0.345 28,000 9,640 0.3443 0.290 0.290 0.298 0.286 0.290 33,340 0.2891 1.47%
2023-12-01 0 0.340 0.340 0.360 0.320 0.320 36,000 11,520 0.3200 0.286 0.286 0.302 0.269 0.269 42,866 0.2687 -1.45%
2023-11-30 0 0.345 0.335 0.360 - - 0 0 - 0.290 0.281 0.302 - - 0 - 0.00%
2023-11-29 0 0.345 0.300 0.350 0.345 0.345 24,000 8,280 0.3450 0.290 0.252 0.294 0.290 0.290 28,577 0.2897 -2.82%
2023-11-28 0 0.355 0.345 0.360 - - 0 0 - 0.298 0.290 0.302 - - 0 - 0.00%
2023-11-27 0 0.355 0.345 0.360 0.345 0.355 1,004,000 346,540 0.3452 0.298 0.290 0.302 0.290 0.298 1,195,491 0.2899 -1.39%
2023-11-24 0 0.360 0.350 0.360 - - 0 0 - 0.302 0.294 0.302 - - 0 - 0.00%
2023-11-23 0 0.360 0.350 0.360 0.350 0.360 28,000 9,920 0.3543 0.302 0.294 0.302 0.294 0.302 33,340 0.2975 4.35%
2023-11-22 0 0.345 0.345 0.350 - - 0 0 - 0.290 0.290 0.294 - - 0 - 0.00%
2023-11-21 0 0.345 0.335 0.350 0.340 0.345 48,000 16,520 0.3442 0.290 0.281 0.294 0.286 0.290 57,155 0.2890 2.99%
2023-11-20 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.286 - - 0 - 0.00%
2023-11-17 0 0.335 0.325 0.340 - - 0 0 - 0.281 0.273 0.286 - - 0 - 0.00%
2023-11-16 0 0.335 0.325 0.340 - - 0 0 - 0.281 0.273 0.286 - - 0 - 0.00%
2023-11-15 0 0.335 0.330 0.340 - - 0 0 - 0.281 0.277 0.286 - - 0 - 0.00%
2023-11-14 0 0.335 0.325 0.340 - - 0 0 - 0.281 0.273 0.286 - - 0 - 0.00%
2023-11-13 0 0.335 0.330 0.340 - - 0 0 - 0.281 0.277 0.286 - - 0 - 0.00%
2023-11-10 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.286 - - 0 - 0.00%
2023-11-09 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.286 - - 0 - 0.00%
2023-11-08 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.286 - - 0 - 0.00%
2023-11-07 0 0.335 0.335 0.340 0.330 0.340 256,000 86,920 0.3395 0.281 0.281 0.286 0.277 0.286 304,826 0.2851 -1.47%
2023-11-06 0 0.340 0.335 0.340 0.340 0.340 96,000 32,640 0.3400 0.286 0.281 0.286 0.286 0.286 114,310 0.2855 0.00%
2023-11-03 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.286 0.281 0.286 0.286 0.286 14,289 0.2855 1.49%
2023-11-02 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.286 - - 0 - 0.00%
2023-11-01 0 0.335 0.330 0.335 - - 0 0 - 0.281 0.277 0.281 - - 0 - 0.00%
2023-10-31 0 0.335 0.335 0.340 0.320 0.340 328,000 108,100 0.3296 0.281 0.281 0.286 0.269 0.286 390,559 0.2768 0.00%
2023-10-30 0 0.335 0.330 0.340 0.335 0.340 140,000 47,040 0.3360 0.281 0.277 0.286 0.281 0.286 166,702 0.2822 -4.29%
2023-10-27 0 0.350 0.335 0.355 0.340 0.355 400,000 137,580 0.3440 0.294 0.281 0.298 0.286 0.298 476,291 0.2889 -1.41%
2023-10-26 0 0.355 0.350 0.355 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2023-10-25 0 0.355 0.350 0.360 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2023-10-24 0 0.355 0.350 0.355 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2023-10-20 0 0.355 0.350 0.360 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2023-10-19 0 0.355 0.350 0.355 0.355 0.355 12,000 4,260 0.3550 0.298 0.294 0.298 0.298 0.298 14,289 0.2981 0.00%
2023-10-18 0 0.355 0.350 0.355 0.355 0.370 192,000 69,120 0.3600 0.298 0.294 0.298 0.298 0.311 228,620 0.3023 -1.39%
2023-10-17 0 0.360 0.355 0.375 - - 0 0 - 0.302 0.298 0.315 - - 0 - 0.00%
2023-10-16 0 0.360 0.355 0.375 0.355 0.365 308,000 109,400 0.3552 0.302 0.298 0.315 0.298 0.307 366,744 0.2983 0.00%
2023-10-13 0 0.360 0.360 0.365 0.355 0.360 88,000 31,420 0.3570 0.302 0.302 0.307 0.298 0.302 104,784 0.2999 -1.37%
2023-10-12 0 0.365 0.365 0.375 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2023-10-11 0 0.365 0.355 0.375 0.365 0.370 100,000 36,600 0.3660 0.307 0.298 0.315 0.307 0.311 119,073 0.3074 -1.35%
2023-10-10 0 0.370 0.365 0.375 - - 0 0 - 0.311 0.307 0.315 - - 0 - 0.00%
2023-10-09 0 0.370 0.370 0.375 0.365 0.365 4,000 1,460 0.3650 0.311 0.311 0.315 0.307 0.307 4,763 0.3065 -1.33%
2023-10-06 0 0.375 0.365 0.375 0.370 0.375 68,000 25,180 0.3703 0.315 0.307 0.315 0.311 0.315 80,969 0.3110 0.00%
2023-10-05 0 0.375 0.370 0.375 0.375 0.375 8,000 3,000 0.3750 0.315 0.311 0.315 0.315 0.315 9,526 0.3149 0.00%
2023-10-04 0 0.375 0.370 0.375 - - 0 0 - 0.315 0.311 0.315 - - 0 - 0.00%
2023-10-03 0 0.375 0.370 0.380 0.375 0.375 248,000 93,000 0.3750 0.315 0.311 0.319 0.315 0.315 295,300 0.3149 0.00%
2023-09-29 0 0.375 0.370 0.375 0.375 0.375 2,448,000 918,000 0.3750 0.315 0.311 0.315 0.315 0.315 2,914,902 0.3149 -1.32%
2023-09-28 0 0.380 0.370 0.380 0.375 0.380 104,000 39,020 0.3752 0.319 0.311 0.319 0.315 0.319 123,836 0.3151 1.33%
2023-09-27 0 0.375 0.370 0.380 - - 0 0 - 0.315 0.311 0.319 - - 0 - 0.00%
2023-09-26 0 0.375 0.370 0.380 0.370 0.375 2,144,000 803,320 0.3747 0.315 0.311 0.319 0.311 0.315 2,552,920 0.3147 -3.85%
2023-09-25 0 0.390 0.375 0.385 0.375 0.390 2,056,000 801,420 0.3898 0.328 0.315 0.323 0.315 0.328 2,448,136 0.3274 -3.70%
2023-09-22 0 0.405 0.390 0.410 0.365 0.420 712,000 271,860 0.3818 0.340 0.328 0.344 0.307 0.353 847,798 0.3207 -6.90%
2023-09-21 0 0.435 0.410 0.440 0.395 0.475 436,000 192,040 0.4405 0.365 0.344 0.370 0.332 0.399 519,157 0.3699 10.13%
2023-09-20 0 0.395 0.385 0.395 - - 0 0 - 0.332 0.323 0.332 - - 0 - 0.00%
2023-09-19 0 0.395 0.385 0.395 - - 0 0 - 0.332 0.323 0.332 - - 0 - 0.00%
2023-09-18 0 0.395 0.385 0.395 - - 0 0 - 0.332 0.323 0.332 - - 0 - 0.00%
2023-09-15 0 0.395 0.395 0.400 0.385 0.395 64,000 25,180 0.3934 0.332 0.332 0.336 0.323 0.332 76,207 0.3304 0.00%
2023-09-14 0 0.395 0.395 0.400 0.390 0.400 84,000 32,840 0.3910 0.332 0.332 0.336 0.328 0.336 100,021 0.3283 -2.47%
2023-09-13 0 0.405 0.395 0.405 0.390 0.425 76,000 30,220 0.3976 0.340 0.332 0.340 0.328 0.357 90,495 0.3339 -4.71%
2023-09-12 0 0.425 0.425 0.440 0.405 0.415 16,000 6,560 0.4100 0.357 0.357 0.370 0.340 0.349 19,052 0.3443 -5.56%
2023-09-11 0 0.450 0.415 0.450 0.410 0.450 56,000 24,520 0.4379 0.378 0.349 0.378 0.344 0.378 66,681 0.3677 10.57%
2023-09-07 0 0.420 0.415 0.455 0.420 0.470 112,000 49,640 0.4432 0.342 0.338 0.370 0.342 0.382 137,621 0.3607 -8.70%
2023-09-06 0 0.460 0.440 0.460 0.425 0.500 492,000 229,280 0.4660 0.374 0.358 0.374 0.346 0.407 604,550 0.3793 15.00%
2023-09-05 0 0.400 0.390 0.420 0.400 0.400 12,000 4,800 0.4000 0.326 0.317 0.342 0.326 0.326 14,745 0.3255 -2.44%
2023-09-04 0 0.410 0.390 0.420 0.410 0.410 4,000 1,640 0.4100 0.334 0.317 0.342 0.334 0.334 4,915 0.3337 0.00%
2023-08-31 0 0.410 0.410 0.415 0.410 0.410 32,000 13,120 0.4100 0.334 0.334 0.338 0.334 0.334 39,320 0.3337 2.50%
2023-08-30 0 0.400 0.400 0.410 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
2023-08-29 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.326 0.326 0.334 0.326 0.326 4,915 0.3255 -5.88%
2023-08-28 0 0.425 0.400 0.425 0.380 0.425 292,000 113,000 0.3870 0.346 0.326 0.346 0.309 0.346 358,798 0.3149 2.41%
2023-08-25 0 0.415 0.390 0.415 - - 0 0 - 0.338 0.317 0.338 - - 0 - 0.00%
2023-08-24 0 0.415 0.395 0.415 0.390 0.420 52,000 20,760 0.3992 0.338 0.321 0.338 0.317 0.342 63,896 0.3249 -1.19%
2023-08-23 0 0.420 0.390 0.420 0.395 0.420 84,000 33,560 0.3995 0.342 0.317 0.342 0.321 0.342 103,216 0.3251 -2.33%
2023-08-22 0 0.430 0.395 0.430 - - 0 0 - 0.350 0.321 0.350 - - 0 - -1.15%
2023-08-21 0 0.435 0.390 0.435 - - 0 0 - 0.354 0.317 0.354 - - 0 - 0.00%
2023-08-18 0 0.435 0.365 0.435 - - 0 0 - 0.354 0.297 0.354 - - 0 - 0.00%
2023-08-17 0 0.435 0.400 0.440 0.410 0.435 20,000 8,360 0.4180 0.354 0.326 0.358 0.334 0.354 24,575 0.3402 3.57%
2023-08-16 0 0.420 0.410 0.435 - - 0 0 - 0.342 0.334 0.354 - - 0 - 0.00%
2023-08-15 0 0.420 0.410 0.435 0.410 0.425 72,000 29,760 0.4133 0.342 0.334 0.354 0.334 0.346 88,471 0.3364 -4.55%
2023-08-14 0 0.440 0.425 0.440 0.440 0.440 4,000 1,760 0.4400 0.358 0.346 0.358 0.358 0.358 4,915 0.3581 0.00%
2023-08-11 0 0.440 0.430 0.470 - - 0 0 - 0.358 0.350 0.382 - - 0 - 0.00%
2023-08-10 0 0.440 0.430 0.465 - - 0 0 - 0.358 0.350 0.378 - - 0 - 0.00%
2023-08-09 0 0.440 0.440 0.450 0.430 0.430 4,000 1,720 0.4300 0.358 0.358 0.366 0.350 0.350 4,915 0.3499 -2.22%
2023-08-08 0 0.450 0.430 0.450 0.370 0.465 76,000 31,740 0.4176 0.366 0.350 0.366 0.301 0.378 93,386 0.3399 5.88%
2023-08-07 0 0.425 0.425 0.435 - - 0 0 - 0.346 0.346 0.354 - - 0 - 0.00%
2023-08-04 0 0.425 0.415 0.435 - - 0 0 - 0.346 0.338 0.354 - - 0 - 0.00%
2023-08-03 0 0.425 0.415 0.435 - - 0 0 - 0.346 0.338 0.354 - - 0 - 0.00%
2023-08-02 0 0.425 0.415 0.435 - - 0 0 - 0.346 0.338 0.354 - - 0 - 0.00%
2023-08-01 0 0.425 0.415 0.435 0.410 0.425 76,000 31,460 0.4139 0.346 0.338 0.354 0.334 0.346 93,386 0.3369 -2.30%
2023-07-31 0 0.435 0.425 0.445 0.420 0.440 156,000 67,060 0.4299 0.354 0.346 0.362 0.342 0.358 191,687 0.3498 -2.25%
2023-07-28 0 0.445 0.440 0.445 0.440 0.460 52,000 23,260 0.4473 0.362 0.358 0.362 0.358 0.374 63,896 0.3640 -3.26%
2023-07-27 0 0.460 0.450 0.475 - - 0 0 - 0.374 0.366 0.387 - - 0 - 0.00%
2023-07-26 0 0.460 0.450 0.460 0.455 0.475 16,000 7,380 0.4613 0.374 0.366 0.374 0.370 0.387 19,660 0.3754 -3.16%
2023-07-25 0 0.475 0.455 0.475 - - 0 0 - 0.387 0.370 0.387 - - 0 - -1.04%
2023-07-24 0 0.480 0.455 0.480 0.460 0.480 56,000 25,900 0.4625 0.391 0.370 0.391 0.374 0.391 68,811 0.3764 0.00%
2023-07-21 0 0.480 0.470 0.480 0.465 0.480 40,000 18,660 0.4665 0.391 0.382 0.391 0.378 0.391 49,150 0.3797 2.13%
2023-07-20 0 0.470 0.460 0.470 - - 0 0 - 0.382 0.374 0.382 - - 0 - 0.00%
2023-07-19 0 0.470 0.460 0.470 - - 0 0 - 0.382 0.374 0.382 - - 0 - 0.00%
2023-07-18 0 0.470 0.465 0.480 - - 0 0 - 0.382 0.378 0.391 - - 0 - 0.00%
2023-07-14 0 0.470 0.470 0.475 0.465 0.480 64,000 29,940 0.4678 0.382 0.382 0.387 0.378 0.391 78,641 0.3807 -2.08%
2023-07-13 0 0.480 0.465 0.480 - - 0 0 - 0.391 0.378 0.391 - - 0 - -1.03%
2023-07-12 0 0.485 0.465 0.500 - - 0 0 - 0.395 0.378 0.407 - - 0 - 0.00%
2023-07-11 0 0.485 0.465 0.510 - - 0 0 - 0.395 0.378 0.415 - - 0 - 0.00%
2023-07-10 0 0.485 0.460 0.485 - - 0 0 - 0.395 0.374 0.395 - - 0 - 0.00%
2023-07-07 0 0.485 0.470 0.510 - - 0 0 - 0.395 0.382 0.415 - - 0 - 0.00%
2023-07-06 0 0.485 0.475 0.510 - - 0 0 - 0.395 0.387 0.415 - - 0 - 0.00%
2023-07-05 0 0.485 0.490 0.510 0.470 0.520 40,000 20,260 0.5065 0.395 0.399 0.415 0.382 0.423 49,150 0.4122 0.00%
2023-07-04 0 0.485 0.465 0.485 - - 0 0 - 0.395 0.378 0.395 - - 0 - 0.00%
2023-07-03 0 0.485 0.450 0.485 - - 0 0 - 0.395 0.366 0.395 - - 0 - -3.00%
2023-06-30 0 0.500 0.485 0.510 - - 0 0 - 0.407 0.395 0.415 - - 0 - 0.00%
2023-06-29 0 0.500 0.480 0.500 0.500 0.520 24,000 12,440 0.5183 0.407 0.391 0.407 0.407 0.423 29,490 0.4218 2.04%
2023-06-28 0 0.490 0.465 0.490 - - 0 0 - 0.399 0.378 0.399 - - 0 - 0.00%
2023-06-27 0 0.490 0.465 0.490 - - 0 0 - 0.399 0.378 0.399 - - 0 - 0.00%
2023-06-26 0 0.490 0.470 0.490 - - 0 0 - 0.399 0.382 0.399 - - 0 - -1.01%
2023-06-23 0 0.495 0.470 0.495 - - 0 0 - 0.403 0.382 0.403 - - 0 - 0.00%
2023-06-21 0 0.495 0.470 0.495 - - 0 0 - 0.403 0.382 0.403 - - 0 - -1.00%
2023-06-20 0 0.500 0.475 0.510 - - 0 0 - 0.407 0.387 0.415 - - 0 - 0.00%
2023-06-19 0 0.500 0.475 0.500 - - 0 0 - 0.407 0.387 0.407 - - 0 - -1.96%
2023-06-16 0 0.510 0.475 0.510 0.460 0.510 32,000 15,920 0.4975 0.415 0.387 0.415 0.374 0.415 39,320 0.4049 4.08%
2023-06-15 0 0.490 0.455 0.490 - - 0 0 - 0.399 0.370 0.399 - - 0 - 0.00%
2023-06-14 0 0.490 0.450 0.500 - - 0 0 - 0.399 0.366 0.407 - - 0 - 0.00%
2023-06-13 0 0.490 0.480 0.500 - - 0 0 - 0.399 0.391 0.407 - - 0 - 0.00%
2023-06-12 0 0.490 0.470 0.500 - - 0 0 - 0.399 0.382 0.407 - - 0 - 0.00%
2023-06-09 0 0.490 0.490 0.500 0.430 0.480 140,000 62,940 0.4496 0.399 0.399 0.407 0.350 0.391 172,027 0.3659 2.08%
2023-06-08 0 0.480 0.450 0.500 - - 0 0 - 0.391 0.366 0.407 - - 0 - 0.00%
2023-06-07 0 0.480 0.480 0.485 0.425 0.490 84,000 38,860 0.4626 0.391 0.391 0.395 0.346 0.399 103,216 0.3765 7.87%
2023-06-06 0 0.445 0.435 0.465 - - 0 0 - 0.362 0.354 0.378 - - 0 - 0.00%
2023-06-05 0 0.445 0.430 0.445 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2023-06-02 0 0.445 0.430 0.445 0.440 0.450 68,000 30,000 0.4412 0.362 0.350 0.362 0.358 0.366 83,556 0.3590 0.00%
2023-06-01 0 0.445 0.440 0.480 0.445 0.445 12,000 5,340 0.4450 0.362 0.358 0.391 0.362 0.362 14,745 0.3622 -1.11%
2023-05-31 0 0.450 0.435 0.450 - - 0 0 - 0.366 0.354 0.366 - - 0 - 0.00%
2023-05-30 0 0.450 0.440 0.450 0.450 0.465 24,000 11,100 0.4625 0.366 0.358 0.366 0.366 0.378 29,490 0.3764 -4.26%
2023-05-29 0 0.470 0.465 0.470 0.470 0.485 60,000 28,340 0.4723 0.382 0.378 0.382 0.382 0.395 73,726 0.3844 -6.00%
2023-05-25 0 0.500 0.480 0.510 - - 0 0 - 0.407 0.391 0.415 - - 0 - 0.00%
2023-05-24 0 0.500 0.480 0.500 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2023-05-23 0 0.500 0.480 0.500 - - 0 0 - 0.407 0.391 0.407 - - 0 - 0.00%
2023-05-22 0 0.500 0.485 0.500 0.490 0.500 12,000 5,940 0.4950 0.407 0.395 0.407 0.399 0.407 14,745 0.4028 0.00%
2023-05-19 0 0.500 0.490 0.500 - - 0 0 - 0.407 0.399 0.407 - - 0 - 0.00%
2023-05-18 0 0.500 0.490 0.510 - - 0 0 - 0.407 0.399 0.415 - - 0 - 0.00%
2023-05-17 0 0.500 0.490 0.510 0.490 0.530 68,000 33,800 0.4971 0.407 0.399 0.415 0.399 0.431 83,556 0.4045 0.00%
2023-05-16 0 0.500 0.485 0.500 - - 16,000 8,000 0.5000 0.407 0.395 0.407 - - 19,660 0.4069 -1.96%
2023-05-15 0 0.510 0.485 0.510 0.510 0.520 8,000 4,120 0.5150 0.415 0.395 0.415 0.415 0.423 9,830 0.4191 2.00%
2023-05-12 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.407 0.391 0.407 0.407 0.407 24,575 0.4069 -1.96%
2023-05-11 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.415 0.407 0.423 0.415 0.415 4,915 0.4151 -3.77%
2023-05-10 0 0.530 0.510 0.530 0.520 0.530 56,000 29,640 0.5293 0.431 0.415 0.431 0.423 0.431 68,811 0.4307 0.00%
2023-05-09 0 0.530 0.510 0.530 - - 0 0 - 0.431 0.415 0.431 - - 0 - 0.00%
2023-05-08 0 0.530 0.510 0.530 0.520 0.540 48,000 25,280 0.5267 0.431 0.415 0.431 0.423 0.439 58,981 0.4286 6.00%
2023-05-05 0 0.500 0.500 0.510 0.495 0.510 40,000 20,340 0.5085 0.407 0.407 0.415 0.403 0.415 49,150 0.4138 -5.66%
2023-05-04 0 0.530 0.500 0.530 0.540 0.540 4,000 2,160 0.5400 0.431 0.407 0.431 0.439 0.439 4,915 0.4395 0.00%
2023-05-03 0 0.530 0.500 0.530 0.510 0.560 232,000 120,840 0.5209 0.431 0.407 0.431 0.415 0.456 285,073 0.4239 3.92%
2023-05-02 0 0.510 0.485 0.510 0.485 0.510 112,000 54,860 0.4898 0.415 0.395 0.415 0.395 0.415 137,621 0.3986 0.00%
2023-04-28 0 0.510 0.490 0.510 0.480 0.520 220,000 109,460 0.4975 0.415 0.399 0.415 0.391 0.423 270,327 0.4049 3.03%
2023-04-27 0 0.495 0.490 0.500 0.485 0.520 56,000 27,600 0.4929 0.403 0.399 0.407 0.395 0.423 68,811 0.4011 -1.00%
2023-04-26 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.407 0.399 0.407 0.407 0.407 9,830 0.4069 -3.85%
2023-04-25 0 0.520 0.510 0.520 0.490 0.540 508,000 260,640 0.5131 0.423 0.415 0.423 0.399 0.439 624,211 0.4176 4.00%
2023-04-24 0 0.500 0.485 0.500 0.475 0.550 352,000 177,220 0.5035 0.407 0.395 0.407 0.387 0.448 432,524 0.4097 9.89%
2023-04-21 0 0.455 0.440 0.455 0.450 0.460 24,000 10,840 0.4517 0.370 0.358 0.370 0.366 0.374 29,490 0.3676 0.00%
2023-04-20 0 0.455 0.450 0.470 - - 0 0 - 0.370 0.366 0.382 - - 0 - 0.00%
2023-04-19 0 0.455 0.450 0.480 0.445 0.480 88,000 40,500 0.4602 0.370 0.366 0.391 0.362 0.391 108,131 0.3745 1.11%
2023-04-18 0 0.450 0.435 0.450 0.450 0.490 376,000 172,040 0.4576 0.366 0.354 0.366 0.366 0.399 462,014 0.3724 2.27%
2023-04-17 0 0.440 0.440 0.450 0.375 0.480 792,000 342,260 0.4321 0.358 0.358 0.366 0.305 0.391 973,179 0.3517 18.92%
2023-04-14 0 0.370 0.370 0.375 0.370 0.370 24,000 8,880 0.3700 0.301 0.301 0.305 0.301 0.301 29,490 0.3011 0.00%
2023-04-13 0 0.370 0.365 0.375 - - 0 0 - 0.301 0.297 0.305 - - 0 - 0.00%
2023-04-12 0 0.370 0.365 0.375 - - 0 0 - 0.301 0.297 0.305 - - 0 - 0.00%
2023-04-11 0 0.370 0.365 0.370 0.370 0.375 44,000 16,380 0.3723 0.301 0.297 0.301 0.301 0.305 54,065 0.3030 -2.63%
2023-04-06 0 0.380 0.375 0.380 - - 0 0 - 0.309 0.305 0.309 - - 0 - 0.00%
2023-04-04 0 0.380 0.375 0.380 0.380 0.380 4,000 1,520 0.3800 0.309 0.305 0.309 0.309 0.309 4,915 0.3093 0.00%
2023-04-03 0 0.380 0.375 0.400 - - 0 0 - 0.309 0.305 0.326 - - 0 - 0.00%
2023-03-31 0 0.380 0.375 0.395 0.375 0.380 12,000 4,520 0.3767 0.309 0.305 0.321 0.305 0.309 14,745 0.3065 -1.30%
2023-03-30 0 0.385 0.375 0.390 0.375 0.385 16,000 6,080 0.3800 0.313 0.305 0.317 0.305 0.313 19,660 0.3093 -2.53%
2023-03-29 0 0.395 0.380 0.400 - - 0 0 - 0.321 0.309 0.326 - - 0 - 0.00%
2023-03-28 0 0.395 0.380 0.400 - - 0 0 - 0.321 0.309 0.326 - - 0 - 0.00%
2023-03-27 0 0.395 0.385 0.400 0.395 0.395 40,000 15,800 0.3950 0.321 0.313 0.326 0.321 0.321 49,150 0.3215 -1.25%
2023-03-24 0 0.400 0.385 0.400 - - 0 0 - 0.326 0.313 0.326 - - 0 - 0.00%
2023-03-23 0 0.400 0.380 0.405 0.380 0.400 112,000 44,100 0.3938 0.326 0.309 0.330 0.309 0.326 137,621 0.3204 1.27%
2023-03-22 0 0.395 0.385 0.395 0.385 0.395 80,000 31,220 0.3903 0.321 0.313 0.321 0.313 0.321 98,301 0.3176 2.60%
2023-03-21 0 0.385 0.375 0.385 0.380 0.400 140,000 54,520 0.3894 0.313 0.305 0.313 0.309 0.326 172,027 0.3169 1.32%
2023-03-20 0 0.380 0.365 0.380 0.370 0.385 76,000 28,660 0.3771 0.309 0.297 0.309 0.301 0.313 93,386 0.3069 0.00%
2023-03-17 0 0.380 0.380 0.385 - - 0 0 - 0.309 0.309 0.313 - - 0 - 1.33%
2023-03-16 0 0.375 0.370 0.390 - - 0 0 - 0.305 0.301 0.317 - - 0 - 0.00%
2023-03-15 0 0.375 0.375 0.385 0.375 0.375 36,000 13,500 0.3750 0.305 0.305 0.313 0.305 0.305 44,235 0.3052 1.35%
2023-03-14 0 0.370 0.365 0.370 0.370 0.370 44,000 16,280 0.3700 0.301 0.297 0.301 0.301 0.301 54,065 0.3011 -5.13%
2023-03-13 0 0.390 0.375 0.390 - - 0 0 - 0.317 0.305 0.317 - - 0 - -1.27%
2023-03-10 0 0.395 0.370 0.395 0.385 0.395 176,000 68,900 0.3915 0.321 0.301 0.321 0.313 0.321 216,262 0.3186 1.28%
2023-03-09 0 0.390 0.370 0.390 0.370 0.390 60,000 22,580 0.3763 0.317 0.301 0.317 0.301 0.317 73,726 0.3063 0.00%
2023-03-08 0 0.390 0.390 0.395 0.360 0.375 100,000 36,960 0.3696 0.317 0.317 0.321 0.293 0.305 122,876 0.3008 4.00%
2023-03-07 0 0.375 0.370 0.375 0.360 0.380 68,000 25,280 0.3718 0.305 0.301 0.305 0.293 0.309 83,556 0.3026 -5.06%
2023-03-06 0 0.395 0.390 0.395 0.390 0.405 92,000 36,160 0.3930 0.321 0.317 0.321 0.317 0.330 113,046 0.3199 2.60%
2023-03-03 0 0.385 0.355 0.390 0.385 0.385 24,000 9,180 0.3825 0.313 0.289 0.317 0.313 0.313 29,490 0.3113 5.48%
2023-03-02 0 0.365 0.360 0.385 0.365 0.380 52,000 19,560 0.3762 0.297 0.293 0.313 0.297 0.309 63,896 0.3061 -3.95%
2023-03-01 0 0.380 0.355 0.385 0.345 0.380 112,000 41,320 0.3689 0.309 0.289 0.313 0.281 0.309 137,621 0.3002 8.57%
2023-02-28 0 0.350 0.345 0.360 0.350 0.350 40,000 14,000 0.3500 0.285 0.281 0.293 0.285 0.285 49,150 0.2848 0.00%
2023-02-27 0 0.350 0.350 0.355 0.350 0.350 204,000 71,400 0.3500 0.285 0.285 0.289 0.285 0.285 250,667 0.2848 -1.41%
2023-02-24 0 0.355 0.345 0.360 0.340 0.355 168,000 58,140 0.3461 0.289 0.281 0.293 0.277 0.289 206,432 0.2816 4.41%
2023-02-23 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-22 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-21 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-20 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-17 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-16 0 0.340 0.335 0.340 - - 0 0 - 0.277 0.273 0.277 - - 0 - 0.00%
2023-02-15 0 0.340 0.335 0.340 0.340 0.340 48,000 16,320 0.3400 0.277 0.273 0.277 0.277 0.277 58,981 0.2767 1.49%
2023-02-14 0 0.335 0.335 0.340 0.335 0.335 8,000 2,680 0.3350 0.273 0.273 0.277 0.273 0.273 9,830 0.2726 0.00%
2023-02-13 0 0.335 0.330 0.335 0.335 0.335 128,000 42,880 0.3350 0.273 0.269 0.273 0.273 0.273 157,281 0.2726 0.00%
2023-02-10 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.273 0.269 0.273 0.273 0.273 24,575 0.2726 0.00%
2023-02-09 0 0.335 0.330 0.335 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2023-02-08 0 0.335 0.330 0.335 0.335 0.335 132,000 44,220 0.3350 0.273 0.269 0.273 0.273 0.273 162,196 0.2726 0.00%
2023-02-07 0 0.335 0.330 0.335 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2023-02-06 0 0.335 0.330 0.335 0.335 0.335 24,000 8,040 0.3350 0.273 0.269 0.273 0.273 0.273 29,490 0.2726 0.00%
2023-02-03 0 0.335 0.335 0.340 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-02-02 0 0.335 0.335 0.340 - - 0 0 - 0.273 0.273 0.277 - - 0 - 0.00%
2023-02-01 0 0.335 0.330 0.340 - - 0 0 - 0.273 0.269 0.277 - - 0 - 0.00%
2023-01-31 0 0.335 0.330 0.340 0.335 0.335 20,000 6,700 0.3350 0.273 0.269 0.277 0.273 0.273 24,575 0.2726 0.00%
2023-01-30 0 0.335 0.330 0.340 0.330 0.335 68,000 22,600 0.3324 0.273 0.269 0.277 0.269 0.273 83,556 0.2705 -2.90%
2023-01-27 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.281 0.273 0.281 0.281 0.281 4,915 0.2808 2.99%
2023-01-26 0 0.335 0.335 0.340 0.335 0.340 100,000 33,740 0.3374 0.273 0.273 0.277 0.273 0.277 122,876 0.2746 -1.47%
2023-01-20 0 0.340 0.335 0.340 0.335 0.340 36,000 12,080 0.3356 0.277 0.273 0.277 0.273 0.277 44,235 0.2731 0.00%
2023-01-19 0 0.340 0.330 0.340 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2023-01-18 0 0.340 0.330 0.340 0.340 0.340 16,000 5,440 0.3400 0.277 0.269 0.277 0.277 0.277 19,660 0.2767 0.00%
2023-01-17 0 0.340 0.330 0.345 0.330 0.340 104,000 34,560 0.3323 0.277 0.269 0.281 0.269 0.277 127,791 0.2704 1.49%
2023-01-16 0 0.335 0.330 0.345 - - 0 0 - 0.273 0.269 0.281 - - 0 - 0.00%
2023-01-13 0 0.335 0.335 0.340 0.335 0.340 36,000 12,220 0.3394 0.273 0.273 0.277 0.273 0.277 44,235 0.2762 -2.90%
2023-01-12 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.281 0.273 0.281 0.281 0.281 4,915 0.2808 -1.43%
2023-01-11 0 0.350 0.330 0.350 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2023-01-10 0 0.350 0.330 0.355 - - 0 0 - 0.285 0.269 0.289 - - 0 - 0.00%
2023-01-09 0 0.350 0.330 0.350 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2023-01-06 0 0.350 0.330 0.365 0.350 0.350 4,000 1,400 0.3500 0.285 0.269 0.297 0.285 0.285 4,915 0.2848 6.06%
2023-01-05 0 0.330 0.320 0.330 - - 0 0 - 0.269 0.260 0.269 - - 0 - 0.00%
2023-01-04 0 0.330 0.320 0.330 0.325 0.330 156,000 50,740 0.3253 0.269 0.260 0.269 0.264 0.269 191,687 0.2647 0.00%
2023-01-03 0 0.330 0.325 0.330 - - 0 0 - 0.269 0.264 0.269 - - 0 - 0.00%
2022-12-30 0 0.330 0.325 0.330 - - 0 0 - 0.269 0.264 0.269 - - 0 - -0.60%
2022-12-29 0 0.345 0.335 0.345 0.335 0.345 132,000 44,260 0.3353 0.270 0.262 0.270 0.262 0.270 168,547 0.2626 0.00%
2022-12-28 0 0.345 0.335 0.345 - - 0 0 - 0.270 0.262 0.270 - - 0 - 0.00%
2022-12-23 0 0.345 0.335 0.345 0.345 0.345 4,000 1,380 0.3450 0.270 0.262 0.270 0.270 0.270 5,107 0.2702 1.47%
2022-12-22 0 0.340 0.340 0.345 0.340 0.340 28,000 9,520 0.3400 0.266 0.266 0.270 0.266 0.266 35,752 0.2663 1.49%
2022-12-21 0 0.335 0.330 0.335 0.335 0.335 12,000 4,020 0.3350 0.262 0.258 0.262 0.262 0.262 15,322 0.2624 -1.47%
2022-12-20 0 0.340 0.335 0.340 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2022-12-19 0 0.340 0.335 0.340 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2022-12-16 0 0.340 0.340 0.345 - - 0 0 - 0.266 0.266 0.270 - - 0 - 0.00%
2022-12-15 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 0.266 0.266 0.270 0.266 0.266 10,215 0.2663 0.00%
2022-12-14 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.266 0.262 0.266 0.266 0.266 15,322 0.2663 1.49%
2022-12-13 0 0.335 0.335 0.340 - - 0 0 - 0.262 0.262 0.266 - - 0 - 0.00%
2022-12-12 0 0.335 0.330 0.340 - - 0 0 - 0.262 0.258 0.266 - - 0 - 0.00%
2022-12-09 0 0.335 0.330 0.340 - - 0 0 - 0.262 0.258 0.266 - - 0 - 0.00%
2022-12-08 0 0.335 0.330 0.340 - - 0 0 - 0.262 0.258 0.266 - - 0 - 1.52%
2022-12-07 0 0.330 0.330 0.340 - - 0 0 - 0.258 0.258 0.266 - - 0 - 0.00%
2022-12-06 0 0.330 0.330 0.340 0.330 0.330 88,000 29,040 0.3300 0.258 0.258 0.266 0.258 0.258 112,365 0.2584 -4.35%
2022-12-05 0 0.345 0.335 0.345 0.345 0.345 28,000 9,660 0.3450 0.270 0.262 0.270 0.270 0.270 35,752 0.2702 0.00%
2022-12-02 0 0.345 0.340 0.345 0.345 0.345 92,000 31,740 0.3450 0.270 0.266 0.270 0.270 0.270 117,472 0.2702 0.00%
2022-12-01 0 0.345 0.335 0.345 0.330 0.345 80,000 26,740 0.3343 0.270 0.262 0.270 0.258 0.270 102,150 0.2618 0.00%
2022-11-30 0 0.345 0.335 0.345 0.345 0.345 556,000 191,820 0.3450 0.270 0.262 0.270 0.270 0.270 709,942 0.2702 1.47%
2022-11-29 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-28 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.266 0.262 0.266 0.266 0.266 15,322 0.2663 0.00%
2022-11-25 0 0.340 0.330 0.340 - - 0 0 - 0.266 0.258 0.266 - - 0 - 0.00%
2022-11-24 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-23 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-22 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-21 0 0.340 0.330 0.340 - - 0 0 - 0.266 0.258 0.266 - - 0 - 0.00%
2022-11-18 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-17 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-16 0 0.340 0.330 0.345 - - 0 0 - 0.266 0.258 0.270 - - 0 - 0.00%
2022-11-15 0 0.340 0.330 0.345 0.330 0.340 60,000 20,080 0.3347 0.266 0.258 0.270 0.258 0.266 76,612 0.2621 0.00%
2022-11-14 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.255 0.266 - - 0 - 0.00%
2022-11-11 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.255 0.266 - - 0 - 0.00%
2022-11-10 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-09 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-08 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-07 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-04 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-03 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-02 0 0.340 0.325 0.345 - - 0 0 - 0.266 0.255 0.270 - - 0 - 0.00%
2022-11-01 0 0.340 0.325 0.340 - - 0 0 - 0.266 0.255 0.266 - - 0 - -1.45%
2022-10-31 0 0.345 0.335 0.345 - - 0 0 - 0.270 0.262 0.270 - - 0 - 0.00%
2022-10-28 0 0.345 0.325 0.360 - - 0 0 - 0.270 0.255 0.282 - - 0 - 0.00%
2022-10-27 0 0.345 0.325 0.345 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2022-10-26 0 0.345 0.325 0.345 0.325 0.345 40,000 13,240 0.3310 0.270 0.255 0.270 0.255 0.270 51,075 0.2592 2.99%
2022-10-25 0 0.335 0.325 0.335 0.330 0.335 60,000 19,820 0.3303 0.262 0.255 0.262 0.258 0.262 76,612 0.2587 0.00%
2022-10-24 0 0.335 0.330 0.340 0.335 0.335 56,000 18,760 0.3350 0.262 0.258 0.266 0.262 0.262 71,505 0.2624 -2.90%
2022-10-21 0 0.345 0.335 0.350 - - 0 0 - 0.270 0.262 0.274 - - 0 - 0.00%
2022-10-20 0 0.345 0.335 0.345 0.345 0.345 12,000 4,140 0.3450 0.270 0.262 0.270 0.270 0.270 15,322 0.2702 -1.43%
2022-10-19 0 0.350 0.340 0.360 - - 0 0 - 0.274 0.266 0.282 - - 0 - 1.45%
2022-10-18 0 0.345 0.340 0.360 0.335 0.345 240,000 80,640 0.3360 0.270 0.266 0.282 0.262 0.270 306,450 0.2631 -4.17%
2022-10-17 0 0.360 0.340 0.360 - - 0 0 - 0.282 0.266 0.282 - - 0 - 0.00%
2022-10-14 0 0.360 0.340 0.360 - - 0 0 - 0.282 0.266 0.282 - - 0 - 0.00%
2022-10-13 0 0.360 0.340 0.360 - - 0 0 - 0.282 0.266 0.282 - - 0 - 0.00%
2022-10-12 0 0.360 0.340 0.360 0.345 0.360 44,000 15,240 0.3464 0.282 0.266 0.282 0.270 0.282 56,182 0.2713 0.00%
2022-10-11 0 0.360 0.345 0.360 - - 0 0 - 0.282 0.270 0.282 - - 0 - 0.00%
2022-10-10 0 0.360 0.345 0.360 0.360 0.360 16,000 5,760 0.3600 0.282 0.270 0.282 0.282 0.282 20,430 0.2819 -1.37%
2022-10-07 0 0.365 0.350 0.365 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2022-10-06 0 0.365 0.350 0.365 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2022-10-05 0 0.365 0.360 0.370 0.355 0.365 132,000 46,900 0.3553 0.286 0.282 0.290 0.278 0.286 168,547 0.2783 2.82%
2022-10-03 0 0.355 0.350 0.355 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2022-09-30 0 0.355 0.345 0.355 0.355 0.355 4,000 1,420 0.3550 0.278 0.270 0.278 0.278 0.278 5,107 0.2780 -5.33%
2022-09-29 0 0.375 0.355 0.380 - - 0 0 - 0.294 0.278 0.298 - - 0 - 0.00%
2022-09-28 0 0.375 0.355 0.375 0.350 0.375 16,000 5,720 0.3575 0.294 0.278 0.294 0.274 0.294 20,430 0.2800 -1.32%
2022-09-27 0 0.380 0.350 0.380 - - 0 0 - 0.298 0.274 0.298 - - 0 - 0.00%
2022-09-26 0 0.380 0.350 0.380 0.385 0.385 4,000 1,540 0.3850 0.298 0.274 0.298 0.302 0.302 5,107 0.3015 1.33%
2022-09-23 0 0.375 0.345 0.385 0.350 0.375 48,000 16,940 0.3529 0.294 0.270 0.302 0.274 0.294 61,290 0.2764 0.00%
2022-09-22 0 0.375 0.350 0.385 - - 0 0 - 0.294 0.274 0.302 - - 0 - 0.00%
2022-09-21 0 0.375 0.355 0.380 - - 0 0 - 0.294 0.278 0.298 - - 0 - 0.00%
2022-09-20 0 0.375 0.345 0.375 - - 4,000 1,500 0.3750 0.294 0.270 0.294 - - 5,107 0.2937 2.74%
2022-09-19 0 0.365 0.350 0.385 - - 0 0 - 0.286 0.274 0.302 - - 0 - 0.00%
2022-09-16 0 0.365 0.375 0.385 - - 0 0 - 0.286 0.294 0.302 - - 0 - 0.00%
2022-09-15 0 0.365 0.360 0.385 - - 0 0 - 0.286 0.282 0.302 - - 0 - 0.00%
2022-09-14 0 0.365 0.350 0.385 - - 0 0 - 0.286 0.274 0.302 - - 0 - 0.00%
2022-09-13 0 0.365 0.350 0.385 - - 0 0 - 0.286 0.274 0.302 - - 0 - 0.00%
2022-09-09 0 0.365 0.350 0.400 - - 0 0 - 0.286 0.274 0.313 - - 0 - 0.00%
2022-09-08 0 0.365 0.350 0.390 0.360 0.360 16,000 5,780 0.3613 0.286 0.274 0.305 0.282 0.282 20,430 0.2829 0.83%
2022-09-07 0 0.375 0.365 0.390 - - 0 0 - 0.284 0.276 0.295 - - 0 - 0.00%
2022-09-06 0 0.375 0.365 0.390 - - 0 0 - 0.284 0.276 0.295 - - 0 - 0.00%
2022-09-05 0 0.375 0.365 0.380 - - 0 0 - 0.284 0.276 0.287 - - 0 - 0.00%
2022-09-02 0 0.375 0.365 0.390 - - 0 0 - 0.284 0.276 0.295 - - 0 - 0.00%
2022-09-01 0 0.375 0.365 0.375 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2022-08-31 0 0.375 0.365 0.390 0.365 0.375 296,000 108,360 0.3661 0.284 0.276 0.295 0.276 0.284 391,528 0.2768 -1.32%
2022-08-30 0 0.380 0.370 0.390 - - 0 0 - 0.287 0.280 0.295 - - 0 - 0.00%
2022-08-29 0 0.380 0.375 0.390 - - 0 0 - 0.287 0.284 0.295 - - 0 - 0.00%
2022-08-26 0 0.380 0.380 0.395 - - 28,000 10,640 0.3800 0.287 0.287 0.299 - - 37,036 0.2873 1.33%
2022-08-25 0 0.375 0.370 0.390 - - 0 0 - 0.284 0.280 0.295 - - 0 - 0.00%
2022-08-24 0 0.375 0.370 0.375 - - 0 0 - 0.284 0.280 0.284 - - 0 - 0.00%
2022-08-23 0 0.375 0.370 0.395 - - 0 0 - 0.284 0.280 0.299 - - 0 - 0.00%
2022-08-22 0 0.375 0.370 0.390 - - 56,000 21,800 0.3893 0.284 0.280 0.295 - - 74,073 0.2943 0.00%
2022-08-19 0 0.375 0.370 0.380 - - 0 0 - 0.284 0.280 0.287 - - 0 - 0.00%
2022-08-18 0 0.375 0.370 0.380 - - 0 0 - 0.284 0.280 0.287 - - 0 - 0.00%
2022-08-17 0 0.375 0.365 0.380 - - 0 0 - 0.284 0.276 0.287 - - 0 - 0.00%
2022-08-16 0 0.375 0.360 0.380 0.360 0.370 16,000 5,900 0.3688 0.284 0.272 0.287 0.272 0.280 21,164 0.2788 -1.32%
2022-08-15 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-08-12 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-11 0 0.380 0.375 0.380 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2022-08-10 0 0.380 0.375 0.380 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2022-08-09 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-08 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-05 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-04 0 0.380 0.375 0.380 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2022-08-03 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-02 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-08-01 0 0.380 0.375 0.380 - - 0 0 - 0.287 0.284 0.287 - - 0 - 0.00%
2022-07-29 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-07-28 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-07-27 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 0.00%
2022-07-26 0 0.380 0.375 0.385 0.375 0.380 16,000 6,040 0.3775 0.287 0.284 0.291 0.284 0.287 21,164 0.2854 -1.30%
2022-07-25 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-22 0 0.385 0.370 0.385 - - 0 0 - 0.291 0.280 0.291 - - 0 - 0.00%
2022-07-21 0 0.385 0.370 0.385 - - 0 0 - 0.291 0.280 0.291 - - 0 - 0.00%
2022-07-20 0 0.385 0.370 0.385 0.360 0.390 48,000 17,700 0.3688 0.291 0.280 0.291 0.272 0.295 63,491 0.2788 0.00%
2022-07-19 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-18 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-15 0 0.385 0.375 0.390 - - 0 0 - 0.291 0.284 0.295 - - 0 - 0.00%
2022-07-14 0 0.385 0.385 0.390 0.385 0.385 60,000 23,100 0.3850 0.291 0.291 0.295 0.291 0.291 79,364 0.2911 0.00%
2022-07-13 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-12 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-11 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2022-07-08 0 0.385 0.385 0.390 0.380 0.380 8,000 3,040 0.3800 0.291 0.291 0.295 0.287 0.287 10,582 0.2873 -2.53%
2022-07-07 0 0.395 0.380 0.395 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-07-06 0 0.395 0.380 0.395 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-07-05 0 0.395 0.380 0.395 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-07-04 0 0.395 0.380 0.395 - - 0 0 - 0.299 0.287 0.299 - - 0 - 0.00%
2022-06-30 0 0.395 0.375 0.395 - - 0 0 - 0.299 0.284 0.299 - - 0 - 0.00%
2022-06-29 0 0.395 0.380 0.395 0.380 0.400 84,000 32,220 0.3836 0.299 0.287 0.299 0.287 0.302 111,109 0.2900 -1.25%
2022-06-28 0 0.400 0.380 0.405 - - 0 0 - 0.302 0.287 0.306 - - 0 - 0.00%
2022-06-27 0 0.400 0.375 0.400 - - 0 0 - 0.302 0.284 0.302 - - 0 - -1.23%
2022-06-24 0 0.405 0.380 0.405 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2022-06-23 0 0.405 0.385 0.405 - - 0 0 - 0.306 0.291 0.306 - - 0 - 0.00%
2022-06-22 0 0.405 0.385 0.405 0.385 0.405 24,000 9,320 0.3883 0.306 0.291 0.306 0.291 0.306 31,746 0.2936 0.00%
2022-06-21 0 0.405 0.375 0.405 0.405 0.405 4,000 1,620 0.4050 0.306 0.284 0.306 0.306 0.306 5,291 0.3062 5.19%
2022-06-20 0 0.385 0.370 0.385 - - 0 0 - 0.291 0.280 0.291 - - 0 - 0.00%
2022-06-17 0 0.385 0.370 0.385 0.380 0.385 92,000 35,340 0.3841 0.291 0.280 0.291 0.287 0.291 121,691 0.2904 0.00%
2022-06-16 0 0.385 0.375 0.385 - - 0 0 - 0.291 0.284 0.291 - - 0 - -2.53%
2022-06-15 0 0.395 0.375 0.405 - - 0 0 - 0.299 0.284 0.306 - - 0 - 0.00%
2022-06-14 0 0.395 0.370 0.405 0.395 0.395 400,000 158,000 0.3950 0.299 0.280 0.306 0.299 0.299 529,092 0.2986 0.00%
2022-06-13 0 0.395 0.385 0.395 0.375 0.380 12,000 4,600 0.3833 0.299 0.291 0.299 0.284 0.287 15,873 0.2898 -1.25%
2022-06-10 0 0.400 0.375 0.400 - - 0 0 - 0.302 0.284 0.302 - - 0 - -1.23%
2022-06-09 0 0.405 0.380 0.405 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2022-06-08 0 0.405 0.380 0.405 - - 0 0 - 0.306 0.287 0.306 - - 0 - 0.00%
2022-06-07 0 0.405 0.375 0.405 0.390 0.405 12,000 4,760 0.3967 0.306 0.284 0.306 0.295 0.306 15,873 0.2999 2.53%
2022-06-06 0 0.395 0.380 0.395 0.365 0.400 116,000 44,640 0.3848 0.299 0.287 0.299 0.276 0.302 153,437 0.2909 8.22%
2022-06-02 0 0.365 0.350 0.365 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2022-06-01 0 0.365 0.350 0.365 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2022-05-31 0 0.365 0.350 0.365 - - 0 0 - 0.276 0.265 0.276 - - 0 - 0.00%
2022-05-30 0 0.365 0.350 0.365 0.365 0.365 8,000 2,920 0.3650 0.276 0.265 0.276 0.276 0.276 10,582 0.2759 1.39%
2022-05-27 0 0.360 0.350 0.365 0.360 0.360 52,000 18,720 0.3600 0.272 0.265 0.276 0.272 0.272 68,782 0.2722 0.00%
2022-05-26 0 0.360 0.350 0.365 - - 0 0 - 0.272 0.265 0.276 - - 0 - 0.00%
2022-05-25 0 0.360 0.350 0.365 0.345 0.360 56,000 19,520 0.3486 0.272 0.265 0.276 0.261 0.272 74,073 0.2635 0.00%
2022-05-24 0 0.360 0.350 0.365 - - 0 0 - 0.272 0.265 0.276 - - 0 - 0.00%
2022-05-23 0 0.360 0.350 0.365 0.360 0.360 80,000 28,800 0.3600 0.272 0.265 0.276 0.272 0.272 105,818 0.2722 0.00%
2022-05-20 0 0.360 0.355 0.360 - - 0 0 - 0.272 0.268 0.272 - - 0 - 0.00%
2022-05-19 0 0.360 0.350 0.360 - - 0 0 - 0.272 0.265 0.272 - - 0 - 0.00%
2022-05-18 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 0.272 0.265 0.272 0.272 0.272 10,582 0.2722 -1.37%
2022-05-17 0 0.365 0.335 0.365 0.330 0.360 172,000 58,840 0.3421 0.276 0.253 0.276 0.249 0.272 227,509 0.2586 -3.95%
2022-05-16 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.287 0.272 0.287 0.287 0.287 10,582 0.2873 0.00%
2022-05-13 0 0.380 0.360 0.385 - - 0 0 - 0.287 0.272 0.291 - - 0 - 0.00%
2022-05-12 0 0.380 0.355 0.380 0.355 0.360 84,000 29,940 0.3564 0.287 0.268 0.287 0.268 0.272 111,109 0.2695 2.70%
2022-05-11 0 0.370 0.355 0.370 - - 8,000 2,980 0.3725 0.280 0.268 0.280 - - 10,582 0.2816 2.78%
2022-05-10 0 0.360 0.330 0.385 0.345 0.360 272,000 96,540 0.3549 0.272 0.249 0.291 0.261 0.272 359,782 0.2683 -5.26%
2022-05-06 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-05-05 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-05-04 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-05-03 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-29 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-28 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-27 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-26 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-25 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-22 0 0.380 0.370 0.385 - - 0 0 - 0.287 0.280 0.291 - - 0 - 0.00%
2022-04-21 0 0.380 0.375 0.385 - - 0 0 - 0.287 0.284 0.291 - - 0 - 1.33%
2022-04-20 0 0.375 0.370 0.385 0.370 0.375 8,000 2,980 0.3725 0.284 0.280 0.291 0.280 0.284 10,582 0.2816 0.00%
2022-04-19 0 0.375 0.375 0.385 - - 0 0 - 0.284 0.284 0.291 - - 0 - 0.00%
2022-04-14 0 0.375 0.370 0.385 - - 0 0 - 0.284 0.280 0.291 - - 0 - 0.00%
2022-04-13 0 0.375 0.370 0.385 0.370 0.370 4,000 1,480 0.3700 0.284 0.280 0.291 0.280 0.280 5,291 0.2797 -1.32%
2022-04-12 0 0.380 0.375 0.385 0.380 0.380 128,000 48,640 0.3800 0.287 0.284 0.291 0.287 0.287 169,309 0.2873 0.00%
2022-04-11 0 0.380 0.380 0.390 - - 0 0 - 0.287 0.287 0.295 - - 0 - 0.00%
2022-04-08 0 0.380 0.380 0.390 0.380 0.380 4,000 1,520 0.3800 0.287 0.287 0.295 0.287 0.287 5,291 0.2873 0.00%
2022-04-07 0 0.380 0.375 0.390 - - 0 0 - 0.287 0.284 0.295 - - 0 - 1.33%
2022-04-06 0 0.375 0.375 0.390 0.375 0.375 16,000 6,000 0.3750 0.284 0.284 0.295 0.284 0.284 21,164 0.2835 1.35%
2022-04-04 0 0.370 0.365 0.390 0.365 0.380 52,000 19,300 0.3712 0.280 0.276 0.295 0.276 0.287 68,782 0.2806 -5.13%
2022-04-01 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.295 0.284 0.295 0.295 0.295 5,291 0.2948 2.63%
2022-03-31 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.287 0.280 0.299 0.287 0.287 15,873 0.2873 0.00%
2022-03-30 0 0.380 0.370 0.395 0.380 0.380 12,000 4,560 0.3800 0.287 0.280 0.299 0.287 0.287 15,873 0.2873 -2.56%
2022-03-29 0 0.390 0.365 0.390 0.365 0.375 36,000 13,520 0.3756 0.295 0.276 0.295 0.276 0.284 47,618 0.2839 -1.27%
2022-03-28 0 0.395 0.370 0.395 - - 0 0 - 0.299 0.280 0.299 - - 0 - 0.00%
2022-03-25 0 0.395 0.375 0.395 0.370 0.380 12,000 4,580 0.3817 0.299 0.284 0.299 0.280 0.287 15,873 0.2885 1.28%
2022-03-24 0 0.390 0.370 0.395 - - 0 0 - 0.295 0.280 0.299 - - 0 - 0.00%
2022-03-23 0 0.390 0.375 0.390 - - 0 0 - 0.295 0.284 0.295 - - 0 - -1.27%
2022-03-22 0 0.395 0.375 0.395 0.370 0.395 8,000 3,060 0.3825 0.299 0.284 0.299 0.280 0.299 10,582 0.2892 0.00%
2022-03-21 0 0.395 0.365 0.395 - - 8,000 3,100 0.3875 0.299 0.276 0.299 - - 10,582 0.2930 3.95%
2022-03-18 0 0.380 0.355 0.380 - - 0 0 - 0.287 0.268 0.287 - - 0 - 0.00%
2022-03-17 0 0.380 0.360 0.380 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2022-03-16 0 0.380 0.350 0.380 0.360 0.380 52,000 18,800 0.3615 0.287 0.265 0.287 0.272 0.287 68,782 0.2733 7.04%
2022-03-15 0 0.355 0.355 0.365 0.355 0.360 136,000 48,880 0.3594 0.268 0.268 0.276 0.268 0.272 179,891 0.2717 -5.33%
2022-03-14 0 0.375 0.370 0.390 0.375 0.390 88,000 33,380 0.3793 0.284 0.280 0.295 0.284 0.295 116,400 0.2868 -3.85%
2022-03-11 0 0.390 0.380 0.390 0.380 0.410 44,000 16,920 0.3845 0.295 0.287 0.295 0.287 0.310 58,200 0.2907 0.00%
2022-03-10 0 0.390 0.385 0.405 0.385 0.390 256,000 99,600 0.3891 0.295 0.291 0.306 0.291 0.295 338,619 0.2941 -1.27%
2022-03-09 0 0.395 0.385 0.405 - - 0 0 - 0.299 0.291 0.306 - - 0 - 0.00%
2022-03-08 0 0.395 0.385 0.400 0.395 0.395 68,000 26,860 0.3950 0.299 0.291 0.302 0.299 0.299 89,946 0.2986 0.00%
2022-03-07 0 0.395 0.390 0.400 - - 0 0 - 0.299 0.295 0.302 - - 0 - -1.25%
2022-03-04 0 0.400 0.385 0.400 - - 4,000 1,600 0.4000 0.302 0.291 0.302 - - 5,291 0.3024 0.00%
2022-03-03 0 0.400 0.390 0.405 0.390 0.400 40,000 15,780 0.3945 0.302 0.295 0.306 0.295 0.302 52,909 0.2982 0.00%
2022-03-02 0 0.400 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 0.302 0.295 0.306 0.306 0.306 26,455 0.3062 2.56%
2022-03-01 0 0.390 0.385 0.405 - - 0 0 - 0.295 0.291 0.306 - - 0 - 0.00%
2022-02-28 0 0.390 0.385 0.400 0.380 0.405 196,000 78,120 0.3986 0.295 0.291 0.302 0.287 0.306 259,255 0.3013 -7.14%
2022-02-25 0 0.420 0.395 0.445 - - 0 0 - 0.318 0.299 0.336 - - 0 - 0.00%
2022-02-24 0 0.420 0.410 0.445 - - 0 0 - 0.318 0.310 0.336 - - 0 - 0.00%
2022-02-23 0 0.420 0.400 0.445 0.420 0.420 80,000 33,600 0.4200 0.318 0.302 0.336 0.318 0.318 105,818 0.3175 0.00%
2022-02-22 0 0.420 0.405 0.445 - - 0 0 - 0.318 0.306 0.336 - - 0 - 0.00%
2022-02-21 0 0.420 0.410 0.445 - - 0 0 - 0.318 0.310 0.336 - - 0 - 0.00%
2022-02-18 0 0.420 0.410 0.445 - - 0 0 - 0.318 0.310 0.336 - - 0 - 0.00%
2022-02-17 0 0.420 0.420 0.445 0.420 0.420 28,000 11,760 0.4200 0.318 0.318 0.336 0.318 0.318 37,036 0.3175 0.00%
2022-02-16 0 0.420 0.405 0.440 - - 0 0 - 0.318 0.306 0.333 - - 0 - 0.00%
2022-02-15 0 0.420 0.420 0.435 0.400 0.410 68,000 27,500 0.4044 0.318 0.318 0.329 0.302 0.310 89,946 0.3057 -1.18%
2022-02-14 0 0.425 0.405 0.425 - - 0 0 - 0.321 0.306 0.321 - - 0 - -1.16%
2022-02-11 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-02-10 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-02-09 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-02-08 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-02-07 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-02-04 0 0.430 0.405 0.445 0.430 0.430 56,000 24,080 0.4300 0.325 0.306 0.336 0.325 0.325 74,073 0.3251 0.00%
2022-01-31 0 0.430 0.405 0.445 - - 0 0 - 0.325 0.306 0.336 - - 0 - 0.00%
2022-01-28 0 0.430 0.410 0.440 - - 0 0 - 0.325 0.310 0.333 - - 0 - 0.00%
2022-01-27 0 0.430 0.405 0.440 - - 0 0 - 0.325 0.306 0.333 - - 0 - 0.00%
2022-01-26 0 0.430 0.405 0.430 - - 0 0 - 0.325 0.306 0.325 - - 0 - 0.00%
2022-01-25 0 0.430 0.415 0.440 - - 0 0 - 0.325 0.314 0.333 - - 0 - 0.00%
2022-01-24 0 0.430 0.405 0.440 - - 0 0 - 0.325 0.306 0.333 - - 0 - 0.00%
2022-01-21 0 0.430 0.405 0.440 - - 0 0 - 0.325 0.306 0.333 - - 0 - 0.00%
2022-01-20 0 0.430 0.405 0.440 - - 0 0 - 0.325 0.306 0.333 - - 0 - 0.00%
2022-01-19 0 0.430 0.415 0.435 0.405 0.430 28,000 11,680 0.4171 0.325 0.314 0.329 0.306 0.325 37,036 0.3154 -1.15%
2022-01-18 0 0.435 0.410 0.440 - - 0 0 - 0.329 0.310 0.333 - - 0 - 0.00%
2022-01-17 0 0.435 0.410 0.435 0.435 0.435 48,000 20,880 0.4350 0.329 0.310 0.329 0.329 0.329 63,491 0.3289 2.35%
2022-01-14 0 0.425 0.405 0.435 - - 0 0 - 0.321 0.306 0.329 - - 0 - 0.00%
2022-01-13 0 0.425 0.405 0.435 0.425 0.425 64,000 27,200 0.4250 0.321 0.306 0.329 0.321 0.321 84,655 0.3213 -1.16%
2022-01-12 0 0.430 0.400 0.430 0.430 0.430 24,000 10,320 0.4300 0.325 0.302 0.325 0.325 0.325 31,746 0.3251 2.38%
2022-01-11 0 0.420 0.390 0.430 - - 0 0 - 0.318 0.295 0.325 - - 0 - 0.00%
2022-01-10 0 0.420 0.390 0.430 - - 0 0 - 0.318 0.295 0.325 - - 0 - 0.00%
2022-01-07 0 0.420 0.390 0.430 - - 0 0 - 0.318 0.295 0.325 - - 0 - 0.00%
2022-01-06 0 0.420 0.390 0.420 - - 4,000 1,680 0.4200 0.318 0.295 0.318 - - 5,291 0.3175 2.44%
2022-01-05 0 0.410 0.395 0.420 - - 0 0 - 0.310 0.299 0.318 - - 0 - 0.00%
2022-01-04 0 0.410 0.410 0.435 0.390 0.400 132,000 51,800 0.3924 0.310 0.310 0.329 0.295 0.302 174,600 0.2967 -2.84%
2022-01-03 0 0.422 0.395 0.445 - - 0 0 - 0.319 0.299 0.336 - - 0 - -0.00%
2021-12-31 0 0.435 0.410 0.435 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2021-12-30 0 0.435 0.405 0.445 - - 0 0 - 0.319 0.297 0.326 - - 0 - 0.00%
2021-12-29 0 0.435 0.400 0.445 - - 0 0 - 0.319 0.293 0.326 - - 0 - 0.00%
2021-12-28 0 0.435 0.405 0.445 - - 0 0 - 0.319 0.297 0.326 - - 0 - 0.00%
2021-12-24 0 0.435 0.405 0.435 0.435 0.435 100,000 43,500 0.4350 0.319 0.297 0.319 0.319 0.319 136,348 0.3190 4.82%
2021-12-23 0 0.415 0.400 0.435 - - 0 0 - 0.304 0.293 0.319 - - 0 - 0.00%
2021-12-22 0 0.415 0.405 0.430 0.375 0.415 252,000 102,220 0.4056 0.304 0.297 0.315 0.275 0.304 343,596 0.2975 6.41%
2021-12-21 0 0.390 0.375 0.400 0.360 0.390 312,000 115,220 0.3693 0.286 0.275 0.293 0.264 0.286 425,405 0.2708 -10.34%
2021-12-20 0 0.435 0.385 0.435 0.435 0.435 4,000 1,740 0.4350 0.319 0.282 0.319 0.319 0.319 5,454 0.3190 6.10%
2021-12-17 0 0.410 0.385 0.435 - - 0 0 - 0.301 0.282 0.319 - - 0 - 0.00%
2021-12-16 0 0.410 0.385 0.435 - - 0 0 - 0.301 0.282 0.319 - - 0 - 0.00%
2021-12-15 0 0.410 0.410 0.435 0.410 0.410 20,000 8,200 0.4100 0.301 0.301 0.319 0.301 0.301 27,270 0.3007 0.00%
2021-12-14 0 0.410 0.405 0.420 - - 0 0 - 0.301 0.297 0.308 - - 0 - 0.00%
2021-12-13 0 0.410 0.385 0.410 0.385 0.435 212,000 86,780 0.4093 0.301 0.282 0.301 0.282 0.319 289,057 0.3002 -1.20%
2021-12-10 0 0.415 0.385 0.415 0.405 0.415 16,000 6,520 0.4075 0.304 0.282 0.304 0.297 0.304 21,816 0.2989 2.47%
2021-12-09 0 0.405 0.390 0.405 0.360 0.445 376,000 152,840 0.4065 0.297 0.286 0.297 0.264 0.326 512,667 0.2981 -8.99%
2021-12-08 0 0.445 0.445 0.455 0.430 0.435 84,000 36,200 0.4310 0.326 0.326 0.334 0.315 0.319 114,532 0.3161 -4.30%
2021-12-07 0 0.465 0.475 0.495 - - 0 0 - 0.341 0.348 0.363 - - 0 - 0.00%
2021-12-06 0 0.465 0.480 0.490 - - 0 0 - 0.341 0.352 0.359 - - 0 - 0.00%
2021-12-03 0 0.465 0.430 0.470 - - 0 0 - 0.341 0.315 0.345 - - 0 - 0.00%
2021-12-02 0 0.465 0.430 0.485 0.425 0.480 76,000 33,160 0.4363 0.341 0.315 0.356 0.312 0.352 103,624 0.3200 3.33%
2021-12-01 0 0.450 0.430 0.460 0.430 0.455 48,000 21,320 0.4442 0.330 0.315 0.337 0.315 0.334 65,447 0.3258 -6.25%
2021-11-30 0 0.480 0.440 0.480 - - 0 0 - 0.352 0.323 0.352 - - 0 - 0.00%
2021-11-29 0 0.480 0.440 0.480 - - 0 0 - 0.352 0.323 0.352 - - 0 - -2.04%
2021-11-26 0 0.490 0.470 0.490 0.445 0.490 12,000 5,520 0.4600 0.359 0.345 0.359 0.326 0.359 16,362 0.3374 2.08%
2021-11-25 0 0.480 0.445 0.490 0.470 0.480 52,000 24,600 0.4731 0.352 0.326 0.359 0.345 0.352 70,901 0.3470 1.05%
2021-11-24 0 0.475 0.435 0.480 - - 0 0 - 0.348 0.319 0.352 - - 0 - 0.00%
2021-11-23 0 0.475 0.435 0.475 0.470 0.475 60,000 28,440 0.4740 0.348 0.319 0.348 0.345 0.348 81,809 0.3476 3.26%
2021-11-22 0 0.460 0.435 0.465 - - 0 0 - 0.337 0.319 0.341 - - 0 - -1.08%
2021-11-19 0 0.465 0.435 0.475 - - 0 0 - 0.341 0.319 0.348 - - 0 - 0.00%
2021-11-18 0 0.465 0.430 0.475 0.430 0.475 120,000 54,500 0.4542 0.341 0.315 0.348 0.315 0.348 163,617 0.3331 5.68%
2021-11-17 0 0.440 0.410 0.450 - - 0 0 - 0.323 0.301 0.330 - - 0 - 0.00%
2021-11-16 0 0.440 0.455 0.485 0.425 0.440 80,000 34,660 0.4333 0.323 0.334 0.356 0.312 0.323 109,078 0.3178 -2.22%
2021-11-15 0 0.450 0.425 0.450 - - 0 0 - 0.330 0.312 0.330 - - 0 - 0.00%
2021-11-12 0 0.450 0.420 0.450 - - 0 0 - 0.330 0.308 0.330 - - 0 - -1.10%
2021-11-11 0 0.455 0.435 0.455 0.455 0.455 4,000 1,820 0.4550 0.334 0.319 0.334 0.334 0.334 5,454 0.3337 -1.09%
2021-11-10 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.337 0.323 0.337 0.337 0.337 10,908 0.3374 -2.13%
2021-11-09 0 0.470 0.460 0.470 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2021-11-08 0 0.470 0.460 0.490 - - 0 0 - 0.345 0.337 0.359 - - 0 - 0.00%
2021-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2021-11-04 0 0.470 0.460 0.470 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2021-11-03 0 0.470 0.460 0.470 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2021-11-02 0 0.470 0.445 0.490 - - 0 0 - 0.345 0.326 0.359 - - 0 - 0.00%
2021-11-01 0 0.470 0.445 0.460 - - 0 0 - 0.345 0.326 0.337 - - 0 - 0.00%
2021-10-29 0 0.470 0.460 0.470 - - 0 0 - 0.345 0.337 0.345 - - 0 - -3.09%
2021-10-28 0 0.485 0.465 0.490 - - 0 0 - 0.356 0.341 0.359 - - 0 - 0.00%
2021-10-27 0 0.485 0.460 0.485 - - 0 0 - 0.356 0.337 0.356 - - 0 - -1.02%
2021-10-26 0 0.490 0.450 0.490 0.470 0.490 8,000 3,840 0.4800 0.359 0.330 0.359 0.345 0.359 10,908 0.3520 6.52%
2021-10-25 0 0.460 0.445 0.475 0.470 0.470 4,000 1,880 0.4700 0.337 0.326 0.348 0.345 0.345 5,454 0.3447 0.00%
2021-10-22 0 0.460 0.445 0.460 - - 0 0 - 0.337 0.326 0.337 - - 0 - 0.00%
2021-10-21 0 0.460 0.450 0.470 - - 0 0 - 0.337 0.330 0.345 - - 0 - 0.00%
2021-10-20 0 0.460 0.445 0.470 - - 0 0 - 0.337 0.326 0.345 - - 0 - 0.00%
2021-10-19 0 0.460 0.450 0.475 0.460 0.460 150,000 68,880 0.4592 0.337 0.330 0.348 0.337 0.337 204,522 0.3368 0.00%
2021-10-18 0 0.460 0.450 0.455 0.460 0.465 128,000 59,240 0.4628 0.337 0.330 0.334 0.337 0.341 174,525 0.3394 -4.17%
2021-10-15 0 0.480 0.465 0.485 - - 0 0 - 0.352 0.341 0.356 - - 0 - 0.00%
2021-10-12 0 0.480 0.465 0.485 - - 0 0 - 0.352 0.341 0.356 - - 0 - 0.00%
2021-10-11 0 0.480 0.465 0.480 0.465 0.465 52,000 24,240 0.4662 0.352 0.341 0.352 0.341 0.341 70,901 0.3419 0.00%
2021-10-08 0 0.480 0.465 0.480 - - 0 0 - 0.352 0.341 0.352 - - 0 - 0.00%
2021-10-07 0 0.480 0.455 0.480 - - 0 0 - 0.352 0.334 0.352 - - 0 - -1.03%
2021-10-06 0 0.485 0.455 0.485 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2021-10-05 0 0.485 0.460 0.485 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2021-10-04 0 0.485 0.455 0.485 0.460 0.485 72,000 33,300 0.4625 0.356 0.334 0.356 0.337 0.356 98,170 0.3392 -1.02%
2021-09-30 0 0.490 0.455 0.490 0.490 0.490 4,000 1,960 0.4900 0.359 0.334 0.359 0.359 0.359 5,454 0.3594 2.08%
2021-09-29 0 0.480 0.455 0.480 - - 0 0 - 0.352 0.334 0.352 - - 0 - -2.04%
2021-09-28 0 0.490 0.460 0.490 - - 0 0 - 0.359 0.337 0.359 - - 0 - 0.00%
2021-09-27 0 0.490 0.460 0.490 0.460 0.495 36,000 16,700 0.4639 0.359 0.337 0.359 0.337 0.363 49,085 0.3402 -2.00%
2021-09-24 0 0.500 0.455 0.500 - - 0 0 - 0.367 0.334 0.367 - - 0 - 0.00%
2021-09-23 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.367 0.334 0.367 0.367 0.367 5,454 0.3667 1.01%
2021-09-21 0 0.495 0.455 0.495 0.495 0.495 44,000 21,780 0.4950 0.363 0.334 0.363 0.363 0.363 59,993 0.3630 0.00%
2021-09-20 0 0.495 0.455 0.495 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-09-17 0 0.495 0.455 0.495 0.495 0.495 132,000 65,340 0.4950 0.363 0.334 0.363 0.363 0.363 179,979 0.3630 0.00%
2021-09-16 0 0.495 0.460 0.495 - - 0 0 - 0.363 0.337 0.363 - - 0 - 0.00%
2021-09-15 0 0.495 0.460 0.495 0.495 0.495 120,000 59,400 0.4950 0.363 0.337 0.363 0.363 0.363 163,617 0.3630 0.00%
2021-09-14 0 0.495 0.480 0.495 0.480 0.550 456,000 231,860 0.5085 0.363 0.352 0.363 0.352 0.403 621,746 0.3729 -2.94%
2021-09-13 0 0.510 0.475 0.510 - - 0 0 - 0.374 0.348 0.374 - - 0 - 0.00%
2021-09-10 0 0.510 0.475 0.510 - - 0 0 - 0.374 0.348 0.374 - - 0 - 0.00%
2021-09-09 0 0.510 0.480 0.510 - - 0 0 - 0.374 0.352 0.374 - - 0 - 0.00%
2021-09-08 0 0.510 0.475 0.510 - - 0 0 - 0.374 0.348 0.374 - - 0 - 0.00%
2021-09-07 0 0.510 0.475 0.510 0.510 0.510 4,000 2,040 0.5100 0.374 0.348 0.374 0.374 0.374 5,454 0.3740 2.62%
2021-09-06 0 0.510 0.480 0.510 - - 0 0 - 0.365 0.343 0.365 - - 0 - 0.00%
2021-09-03 0 0.510 0.480 0.510 0.470 0.510 12,000 5,920 0.4933 0.365 0.343 0.365 0.336 0.365 16,790 0.3526 0.00%
2021-09-02 0 0.510 0.460 0.510 0.510 0.510 4,000 2,040 0.5100 0.365 0.329 0.365 0.365 0.365 5,597 0.3645 4.08%
2021-09-01 0 0.490 0.490 0.510 0.490 0.490 24,000 11,760 0.4900 0.350 0.350 0.365 0.350 0.350 33,579 0.3502 0.00%
2021-08-31 0 0.490 0.465 0.490 0.475 0.490 36,000 17,160 0.4767 0.350 0.332 0.350 0.339 0.350 50,369 0.3407 0.00%
2021-08-30 0 0.490 0.475 0.490 - - 0 0 - 0.350 0.339 0.350 - - 0 - 0.00%
2021-08-27 0 0.490 0.475 0.490 - - 0 0 - 0.350 0.339 0.350 - - 0 - -3.92%
2021-08-26 0 0.510 0.475 0.510 - - 0 0 - 0.365 0.339 0.365 - - 0 - 0.00%
2021-08-25 0 0.510 0.465 0.510 0.510 0.510 4,000 2,040 0.5100 0.365 0.332 0.365 0.365 0.365 5,597 0.3645 2.00%
2021-08-24 0 0.500 0.455 0.500 0.500 0.500 4,000 2,000 0.5000 0.357 0.325 0.357 0.357 0.357 5,597 0.3574 6.38%
2021-08-23 0 0.470 0.465 0.470 0.470 0.470 72,000 33,840 0.4700 0.336 0.332 0.336 0.336 0.336 100,738 0.3359 -6.00%
2021-08-20 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.357 0.336 0.357 0.357 0.357 5,597 0.3574 2.04%
2021-08-19 0 0.490 0.475 0.490 - - 0 0 - 0.350 0.339 0.350 - - 0 - -2.00%
2021-08-18 0 0.500 0.470 0.500 - - 0 0 - 0.357 0.336 0.357 - - 0 - 0.00%
2021-08-17 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.357 0.339 0.357 0.357 0.357 5,597 0.3574 2.04%
2021-08-16 0 0.490 0.470 0.490 0.490 0.490 4,000 1,960 0.4900 0.350 0.336 0.350 0.350 0.350 5,597 0.3502 -2.00%
2021-08-13 0 0.500 0.490 0.500 - - 4,000 2,000 0.5000 0.357 0.350 0.357 - - 5,597 0.3574 -1.96%
2021-08-12 0 0.510 0.500 0.510 0.500 0.510 80,000 40,160 0.5020 0.365 0.357 0.365 0.357 0.365 111,931 0.3588 -1.92%
2021-08-11 0 0.520 0.500 0.520 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2021-08-10 0 0.520 0.500 0.520 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2021-08-09 0 0.520 0.500 0.520 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2021-08-06 0 0.520 0.500 0.520 0.500 0.520 8,000 4,080 0.5100 0.372 0.357 0.372 0.357 0.372 11,193 0.3645 1.96%
2021-08-05 0 0.510 0.500 0.510 - - 0 0 - 0.365 0.357 0.365 - - 0 - -1.92%
2021-08-04 0 0.520 0.490 0.520 - - 0 0 - 0.372 0.350 0.372 - - 0 - 0.00%
2021-08-03 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.372 0.350 0.372 0.372 0.372 55,966 0.3717 1.96%
2021-08-02 0 0.510 0.500 0.510 - - 0 0 - 0.365 0.357 0.365 - - 0 - -3.77%
2021-07-30 0 0.530 0.490 0.530 0.490 0.530 12,000 6,160 0.5133 0.379 0.350 0.379 0.350 0.379 16,790 0.3669 1.92%
2021-07-29 0 0.520 0.480 0.520 0.490 0.520 36,000 17,760 0.4933 0.372 0.343 0.372 0.350 0.372 50,369 0.3526 1.96%
2021-07-28 0 0.510 0.490 0.510 0.510 0.520 84,000 42,880 0.5105 0.365 0.350 0.365 0.365 0.372 117,528 0.3648 -1.92%
2021-07-27 0 0.520 0.485 0.520 0.510 0.520 124,000 63,280 0.5103 0.372 0.347 0.372 0.365 0.372 173,494 0.3647 -1.89%
2021-07-26 0 0.530 0.485 0.530 0.530 0.530 80,000 42,400 0.5300 0.379 0.347 0.379 0.379 0.379 111,931 0.3788 0.00%
2021-07-23 0 0.530 0.490 0.530 - - 0 0 - 0.379 0.350 0.379 - - 0 - -1.85%
2021-07-22 0 0.540 0.480 0.540 - - 0 0 - 0.386 0.343 0.386 - - 0 - 0.00%
2021-07-21 0 0.540 0.480 0.540 0.540 0.540 4,000 2,160 0.5400 0.386 0.343 0.386 0.386 0.386 5,597 0.3860 1.89%
2021-07-20 0 0.530 0.475 0.530 0.475 0.530 104,000 49,620 0.4771 0.379 0.339 0.379 0.339 0.379 145,511 0.3410 8.16%
2021-07-19 0 0.490 0.480 0.490 0.500 0.500 56,000 28,000 0.5000 0.350 0.343 0.350 0.357 0.357 78,352 0.3574 -5.77%
2021-07-16 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.372 0.357 0.372 0.372 0.372 5,597 0.3717 0.00%
2021-07-15 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.372 0.365 0.372 0.372 0.372 5,597 0.3717 0.00%
2021-07-14 0 0.520 0.520 0.550 0.520 0.540 48,000 25,200 0.5250 0.372 0.372 0.393 0.372 0.386 67,159 0.3752 -5.45%
2021-07-13 0 0.550 0.520 0.560 0.520 0.560 128,000 69,960 0.5466 0.393 0.372 0.400 0.372 0.400 179,090 0.3906 -1.79%
2021-07-12 0 0.560 0.520 0.560 0.560 0.560 4,000 2,240 0.5600 0.400 0.372 0.400 0.400 0.400 5,597 0.4002 0.00%
2021-07-09 0 0.560 0.520 0.560 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2021-07-08 0 0.560 0.510 0.560 - - 0 0 - 0.400 0.365 0.400 - - 0 - -1.75%
2021-07-07 0 0.570 0.530 0.570 0.520 0.570 280,000 151,320 0.5404 0.407 0.379 0.407 0.372 0.407 391,760 0.3863 0.00%
2021-07-06 0 0.570 0.520 0.570 0.500 0.570 516,000 280,840 0.5443 0.407 0.372 0.407 0.357 0.407 721,957 0.3890 7.55%
2021-07-05 0 0.530 0.520 0.530 0.495 0.530 464,000 235,100 0.5067 0.379 0.372 0.379 0.354 0.379 649,202 0.3621 8.16%
2021-07-02 0 0.490 0.470 0.495 0.490 0.490 8,000 3,820 0.4775 0.350 0.336 0.354 0.350 0.350 11,193 0.3413 0.00%
2021-06-30 0 0.490 0.465 0.490 0.485 0.490 326,000 159,580 0.4895 0.350 0.332 0.350 0.347 0.350 456,120 0.3499 0.00%
2021-06-29 0 0.490 0.465 0.490 - - 0 0 - 0.350 0.332 0.350 - - 0 - 0.00%
2021-06-28 0 0.490 0.455 0.490 0.455 0.495 40,000 18,640 0.4660 0.350 0.325 0.350 0.325 0.354 55,966 0.3331 -1.01%
2021-06-25 0 0.495 0.465 0.495 0.460 0.495 172,000 82,480 0.4795 0.354 0.332 0.354 0.329 0.354 240,652 0.3427 1.02%
2021-06-24 0 0.490 0.460 0.500 0.470 0.490 260,000 124,000 0.4769 0.350 0.329 0.357 0.336 0.350 363,777 0.3409 3.16%
2021-06-23 0 0.475 0.455 0.480 0.475 0.475 20,000 9,500 0.4750 0.339 0.325 0.343 0.339 0.339 27,983 0.3395 0.00%
2021-06-22 0 0.475 0.455 0.475 0.470 0.475 16,000 7,540 0.4713 0.339 0.325 0.339 0.336 0.339 22,386 0.3368 -1.04%
2021-06-21 0 0.480 0.455 0.480 0.470 0.480 8,000 3,800 0.4750 0.343 0.325 0.343 0.336 0.343 11,193 0.3395 2.13%
2021-06-18 0 0.470 0.455 0.470 - - 0 0 - 0.336 0.325 0.336 - - 0 - -1.05%
2021-06-17 0 0.475 0.455 0.475 - - 0 0 - 0.339 0.325 0.339 - - 0 - 0.00%
2021-06-16 0 0.475 0.455 0.475 0.475 0.475 104,000 49,400 0.4750 0.339 0.325 0.339 0.339 0.339 145,511 0.3395 0.00%
2021-06-15 0 0.475 0.455 0.475 0.455 0.475 108,000 49,220 0.4557 0.339 0.325 0.339 0.325 0.339 151,107 0.3257 -1.04%
2021-06-11 0 0.480 0.430 0.480 0.440 0.480 16,000 7,200 0.4500 0.343 0.307 0.343 0.314 0.343 22,386 0.3216 6.67%
2021-06-10 0 0.450 0.435 0.455 0.450 0.450 28,000 12,600 0.4500 0.322 0.311 0.325 0.322 0.322 39,176 0.3216 0.00%
2021-06-09 0 0.450 0.430 0.450 - - 0 0 - 0.322 0.307 0.322 - - 0 - 0.00%
2021-06-08 0 0.450 0.430 0.450 - - 0 0 - 0.322 0.307 0.322 - - 0 - -1.10%
2021-06-07 0 0.455 0.430 0.455 - - 0 0 - 0.325 0.307 0.325 - - 0 - 0.00%
2021-06-04 0 0.455 0.435 0.455 0.430 0.455 196,000 86,180 0.4397 0.325 0.311 0.325 0.307 0.325 274,232 0.3143 3.41%
2021-06-03 0 0.440 0.420 0.440 0.440 0.440 372,000 163,680 0.4400 0.314 0.300 0.314 0.314 0.314 520,481 0.3145 1.15%
2021-06-02 0 0.435 0.415 0.435 - - 0 0 - 0.311 0.297 0.311 - - 0 - 0.00%
2021-06-01 0 0.435 0.410 0.435 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
2021-05-31 0 0.435 0.420 0.435 0.425 0.435 36,000 15,340 0.4261 0.311 0.300 0.311 0.304 0.311 50,369 0.3046 0.00%
2021-05-28 0 0.435 0.415 0.435 0.435 0.435 32,000 13,920 0.4350 0.311 0.297 0.311 0.311 0.311 44,773 0.3109 -1.14%
2021-05-27 0 0.440 0.425 0.440 0.435 0.440 96,000 42,060 0.4381 0.314 0.304 0.314 0.311 0.314 134,318 0.3131 -3.30%
2021-05-26 0 0.455 0.440 0.455 - - 0 0 - 0.325 0.314 0.325 - - 0 - -1.09%
2021-05-25 0 0.460 0.440 0.475 - - 0 0 - 0.329 0.314 0.339 - - 0 - 0.00%
2021-05-24 0 0.460 0.440 0.475 - - 0 0 - 0.329 0.314 0.339 - - 0 - 0.00%
2021-05-21 0 0.460 0.445 0.475 0.435 0.475 76,000 34,420 0.4529 0.329 0.318 0.339 0.311 0.339 106,335 0.3237 0.00%
2021-05-20 0 0.460 0.430 0.440 0.435 0.480 44,000 19,580 0.4450 0.329 0.307 0.314 0.311 0.343 61,562 0.3181 -4.17%
2021-05-18 0 0.480 0.435 0.490 - - 0 0 - 0.343 0.311 0.350 - - 0 - 0.00%
2021-05-17 0 0.480 0.435 0.480 - - 0 0 - 0.343 0.311 0.343 - - 0 - -2.04%
2021-05-14 0 0.490 0.440 0.490 - - 0 0 - 0.350 0.314 0.350 - - 0 - 0.00%
2021-05-13 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.350 0.314 0.350 0.350 0.350 5,597 0.3502 1.03%
2021-05-12 0 0.485 0.435 0.485 0.430 0.500 552,000 239,040 0.4330 0.347 0.311 0.347 0.307 0.357 772,326 0.3095 4.30%
2021-05-11 0 0.465 0.425 0.490 - - 0 0 - 0.332 0.304 0.350 - - 0 - 0.00%
2021-05-10 0 0.465 0.440 0.465 - - 0 0 - 0.332 0.314 0.332 - - 0 - -2.11%
2021-05-07 0 0.475 0.430 0.495 - - 0 0 - 0.339 0.307 0.354 - - 0 - 0.00%
2021-05-06 0 0.475 0.420 0.500 0.450 0.475 8,000 3,700 0.4625 0.339 0.300 0.357 0.322 0.339 11,193 0.3306 7.95%
2021-05-05 0 0.440 0.415 0.440 - - 0 0 - 0.314 0.297 0.314 - - 0 - -2.22%
2021-05-04 0 0.450 0.430 0.460 0.420 0.450 64,000 27,000 0.4219 0.322 0.307 0.329 0.300 0.322 89,545 0.3015 4.65%
2021-05-03 0 0.430 0.415 0.450 - - 8,000 3,320 0.4150 0.307 0.297 0.322 - - 11,193 0.2966 0.00%
2021-04-30 0 0.430 0.430 0.450 0.420 0.420 4,000 1,680 0.4200 0.307 0.307 0.322 0.300 0.300 5,597 0.3002 -4.44%
2021-04-29 0 0.450 0.415 0.450 - - 0 0 - 0.322 0.297 0.322 - - 0 - 0.00%
2021-04-28 0 0.450 0.415 0.500 - - 0 0 - 0.322 0.297 0.357 - - 0 - 0.00%
2021-04-27 0 0.450 0.415 0.480 0.480 0.480 4,000 1,920 0.4800 0.322 0.297 0.343 0.343 0.343 5,597 0.3431 0.00%
2021-04-26 0 0.450 0.415 0.450 - - 0 0 - 0.322 0.297 0.322 - - 0 - -2.17%
2021-04-23 0 0.460 0.430 0.460 - - 0 0 - 0.329 0.307 0.329 - - 0 - -2.13%
2021-04-22 0 0.470 0.440 0.470 - - 0 0 - 0.336 0.314 0.336 - - 0 - 0.00%
2021-04-21 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.336 0.314 0.336 0.336 0.336 5,597 0.3359 0.00%
2021-04-20 0 0.470 0.440 0.470 0.470 0.470 4,000 1,880 0.4700 0.336 0.314 0.336 0.336 0.336 5,597 0.3359 2.17%
2021-04-19 0 0.460 0.450 0.460 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2021-04-16 0 0.460 0.450 0.470 - - 0 0 - 0.329 0.322 0.336 - - 0 - 0.00%
2021-04-15 0 0.460 0.420 0.460 - - 0 0 - 0.329 0.300 0.329 - - 0 - -2.13%
2021-04-14 0 0.470 0.420 0.470 0.470 0.470 4,000 1,880 0.4700 0.336 0.300 0.336 0.336 0.336 5,597 0.3359 2.17%
2021-04-13 0 0.460 0.420 0.460 - - 0 0 - 0.329 0.300 0.329 - - 0 - 0.00%
2021-04-12 0 0.460 0.425 0.470 - - 0 0 - 0.329 0.304 0.336 - - 0 - 0.00%
2021-04-09 0 0.460 0.420 0.460 0.460 0.460 4,000 1,840 0.4600 0.329 0.300 0.329 0.329 0.329 5,597 0.3288 2.22%
2021-04-08 0 0.450 0.450 0.455 0.430 0.455 124,000 55,580 0.4482 0.322 0.322 0.325 0.307 0.325 173,494 0.3204 0.00%
2021-04-07 0 0.450 0.415 0.450 0.445 0.450 120,000 53,840 0.4487 0.322 0.297 0.322 0.318 0.322 167,897 0.3207 0.00%
2021-04-01 0 0.450 0.430 0.450 0.430 0.450 24,000 10,400 0.4333 0.322 0.307 0.322 0.307 0.322 33,579 0.3097 4.65%
2021-03-31 0 0.430 0.410 0.430 0.400 0.430 12,000 5,020 0.4183 0.307 0.293 0.307 0.286 0.307 16,790 0.2990 -2.27%
2021-03-30 0 0.440 0.420 0.440 0.420 0.445 300,000 127,940 0.4265 0.314 0.300 0.314 0.300 0.318 419,742 0.3048 4.76%
2021-03-29 0 0.420 0.405 0.430 - - 0 0 - 0.300 0.289 0.307 - - 0 - 0.00%
2021-03-26 0 0.420 0.400 0.420 0.400 0.420 164,000 65,920 0.4020 0.300 0.286 0.300 0.286 0.300 229,459 0.2873 -4.55%
2021-03-25 0 0.440 0.405 0.440 0.380 0.440 200,000 80,560 0.4028 0.314 0.289 0.314 0.272 0.314 279,828 0.2879 4.76%
2021-03-24 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - -2.33%
2021-03-23 0 0.430 0.395 0.430 0.430 0.430 4,000 1,720 0.4300 0.307 0.282 0.307 0.307 0.307 5,597 0.3073 4.88%
2021-03-22 0 0.410 0.395 0.410 - - 0 0 - 0.293 0.282 0.293 - - 0 - 0.00%
2021-03-19 0 0.410 0.395 0.430 - - 0 0 - 0.293 0.282 0.307 - - 0 - 0.00%
2021-03-18 0 0.410 0.395 0.435 0.390 0.410 92,000 36,800 0.4000 0.293 0.282 0.311 0.279 0.293 128,721 0.2859 0.00%
2021-03-17 0 0.410 0.390 0.410 - - 0 0 - 0.293 0.279 0.293 - - 0 - 0.00%
2021-03-16 0 0.410 0.390 0.410 0.390 0.410 104,000 41,160 0.3958 0.293 0.279 0.293 0.279 0.293 145,511 0.2829 -2.38%
2021-03-15 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-12 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-11 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-10 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-09 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-08 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-05 0 0.420 0.395 0.420 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2021-03-04 0 0.420 0.395 0.420 0.420 0.420 12,000 5,040 0.4200 0.300 0.282 0.300 0.300 0.300 16,790 0.3002 0.00%
2021-03-03 0 0.420 0.395 0.420 0.420 0.420 4,000 1,680 0.4200 0.300 0.282 0.300 0.300 0.300 5,597 0.3002 0.00%
2021-03-02 0 0.420 0.395 0.420 0.390 0.420 208,000 81,300 0.3909 0.300 0.282 0.300 0.279 0.300 291,021 0.2794 3.70%
2021-03-01 0 0.405 0.380 0.405 - - 0 0 - 0.289 0.272 0.289 - - 0 - 0.00%
2021-02-26 0 0.405 0.385 0.405 0.395 0.405 8,000 3,200 0.4000 0.289 0.275 0.289 0.282 0.289 11,193 0.2859 -6.90%
2021-02-25 0 0.435 0.400 0.435 - - 0 0 - 0.311 0.286 0.311 - - 0 - 0.00%
2021-02-24 0 0.435 0.400 0.435 0.390 0.435 20,000 8,120 0.4060 0.311 0.286 0.311 0.279 0.311 27,983 0.2902 0.00%
2021-02-23 0 0.435 0.400 0.435 - - 0 0 - 0.311 0.286 0.311 - - 0 - 0.00%
2021-02-22 0 0.435 0.395 0.435 0.440 0.440 4,000 1,760 0.4400 0.311 0.282 0.311 0.314 0.314 5,597 0.3145 -1.14%
2021-02-19 0 0.440 0.395 0.435 0.440 0.440 20,000 8,800 0.4400 0.314 0.282 0.311 0.314 0.314 27,983 0.3145 4.76%
2021-02-18 0 0.420 0.405 0.420 0.365 0.420 284,000 111,140 0.3913 0.300 0.289 0.300 0.261 0.300 397,356 0.2797 -2.33%
2021-02-17 0 0.430 0.395 0.430 - - 0 0 - 0.307 0.282 0.307 - - 0 - -2.27%
2021-02-16 0 0.440 0.400 0.440 0.450 0.450 12,000 5,400 0.4500 0.314 0.286 0.314 0.322 0.322 16,790 0.3216 -2.22%
2021-02-11 0 0.450 0.390 0.450 0.450 0.450 4,000 1,800 0.4500 0.322 0.279 0.322 0.322 0.322 5,597 0.3216 4.65%
2021-02-10 0 0.430 0.400 0.430 0.400 0.430 8,000 3,320 0.4150 0.307 0.286 0.307 0.286 0.307 11,193 0.2966 7.50%
2021-02-09 0 0.400 0.380 0.400 0.380 0.400 12,000 4,640 0.3867 0.286 0.272 0.286 0.272 0.286 16,790 0.2764 0.00%
2021-02-08 0 0.400 0.380 0.410 0.400 0.400 104,000 41,600 0.4000 0.286 0.272 0.293 0.286 0.286 145,511 0.2859 0.00%
2021-02-05 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.286 0.272 0.286 0.286 0.286 11,193 0.2859 -2.44%
2021-02-04 0 0.410 0.380 0.410 - - 0 0 - 0.293 0.272 0.293 - - 0 - 0.00%
2021-02-03 0 0.410 0.385 0.410 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2021-02-02 0 0.410 0.385 0.410 0.395 0.410 48,000 19,400 0.4042 0.293 0.275 0.293 0.282 0.293 67,159 0.2889 7.89%
2021-02-01 0 0.380 0.380 0.395 0.380 0.380 8,000 3,040 0.3800 0.272 0.272 0.282 0.272 0.272 11,193 0.2716 -5.00%
2021-01-29 0 0.400 0.375 0.400 - - 0 0 - 0.286 0.268 0.286 - - 0 - 0.00%
2021-01-28 0 0.400 0.380 0.400 0.385 0.400 128,000 51,040 0.3988 0.286 0.272 0.286 0.275 0.286 179,090 0.2850 5.26%
2021-01-27 0 0.380 0.375 0.385 0.370 0.380 44,000 16,400 0.3727 0.272 0.268 0.275 0.264 0.272 61,562 0.2664 -2.56%
2021-01-26 0 0.390 0.375 0.390 - - 0 0 - 0.279 0.268 0.279 - - 0 - 0.00%
2021-01-25 0 0.390 0.375 0.390 - - 0 0 - 0.279 0.268 0.279 - - 0 - 0.00%
2021-01-22 0 0.390 0.380 0.390 0.375 0.380 48,000 18,200 0.3792 0.279 0.272 0.279 0.268 0.272 67,159 0.2710 -1.27%
2021-01-21 0 0.395 0.375 0.400 0.360 0.395 64,000 23,900 0.3734 0.282 0.268 0.286 0.257 0.282 89,545 0.2669 0.00%
2021-01-20 0 0.395 0.375 0.395 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2021-01-19 0 0.395 0.375 0.395 0.370 0.400 386,000 144,820 0.3752 0.282 0.268 0.282 0.264 0.286 540,069 0.2682 1.28%
2021-01-18 0 0.390 0.375 0.420 0.390 0.390 14,000 5,410 0.3864 0.279 0.268 0.300 0.279 0.279 19,588 0.2762 2.63%
2021-01-15 0 0.380 0.380 0.395 - - 0 0 - 0.272 0.272 0.282 - - 0 - 0.00%
2021-01-14 0 0.380 0.365 0.415 - - 0 0 - 0.272 0.261 0.297 - - 0 - 0.00%
2021-01-13 0 0.380 0.370 0.400 - - 0 0 - 0.272 0.264 0.286 - - 0 - 0.00%
2021-01-12 0 0.380 0.375 0.400 - - 0 0 - 0.272 0.268 0.286 - - 0 - 0.00%
2021-01-11 0 0.380 0.390 0.400 0.375 0.375 20,000 7,500 0.3750 0.272 0.279 0.286 0.268 0.268 27,983 0.2680 -3.80%
2021-01-08 0 0.395 0.380 0.400 - - 0 0 - 0.282 0.272 0.286 - - 0 - 0.00%
2021-01-07 0 0.395 0.385 0.395 - - 0 0 - 0.282 0.275 0.282 - - 0 - -1.25%
2021-01-06 0 0.400 0.380 0.400 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2021-01-05 0 0.400 0.380 0.400 0.395 0.400 60,000 23,980 0.3997 0.286 0.272 0.286 0.282 0.286 83,948 0.2857 0.00%
2021-01-04 0 0.400 0.390 0.400 0.365 0.410 124,000 48,900 0.3944 0.286 0.279 0.286 0.261 0.293 173,494 0.2819 3.36%
2020-12-31 0 0.400 0.390 0.400 0.390 0.400 24,000 9,400 0.3917 0.277 0.270 0.277 0.270 0.277 34,707 0.2708 2.56%
2020-12-30 0 0.390 0.385 0.400 - - 0 0 - 0.270 0.266 0.277 - - 0 - 0.00%
2020-12-29 0 0.390 0.385 0.400 0.390 0.390 528,000 205,920 0.3900 0.270 0.266 0.277 0.270 0.270 763,563 0.2697 -2.50%
2020-12-28 0 0.400 0.390 0.400 0.400 0.405 24,000 9,640 0.4017 0.277 0.270 0.277 0.277 0.280 34,707 0.2778 -1.23%
2020-12-24 0 0.405 0.390 0.425 - - 0 0 - 0.280 0.270 0.294 - - 0 - 0.00%
2020-12-23 0 0.405 0.390 0.405 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2020-12-22 0 0.405 0.390 0.405 0.380 0.405 68,000 26,820 0.3944 0.280 0.270 0.280 0.263 0.280 98,338 0.2727 -1.22%
2020-12-21 0 0.410 0.390 0.420 - - 0 0 - 0.284 0.270 0.290 - - 0 - 0.00%
2020-12-18 0 0.410 0.390 0.420 - - 0 0 - 0.284 0.270 0.290 - - 0 - 0.00%
2020-12-17 0 0.410 0.410 0.415 0.400 0.410 32,000 12,840 0.4013 0.284 0.284 0.287 0.277 0.284 46,277 0.2775 -2.38%
2020-12-16 0 0.420 0.400 0.440 - - 0 0 - 0.290 0.277 0.304 - - 0 - 0.00%
2020-12-15 0 0.420 0.400 0.440 - - 0 0 - 0.290 0.277 0.304 - - 0 - 0.00%
2020-12-14 0 0.420 0.420 0.440 0.400 0.420 96,000 40,140 0.4181 0.290 0.290 0.304 0.277 0.290 138,830 0.2891 -1.18%
2020-12-11 0 0.425 0.405 0.425 0.425 0.425 12,000 5,100 0.4250 0.294 0.280 0.294 0.294 0.294 17,354 0.2939 0.00%
2020-12-10 0 0.425 0.400 0.425 - - 0 0 - 0.294 0.277 0.294 - - 0 - -1.16%
2020-12-09 0 0.430 0.400 0.445 - - 0 0 - 0.297 0.277 0.308 - - 0 - 0.00%
2020-12-08 0 0.430 0.400 0.445 - - 0 0 - 0.297 0.277 0.308 - - 0 - 0.00%
2020-12-07 0 0.430 0.400 0.445 - - 0 0 - 0.297 0.277 0.308 - - 0 - 0.00%
2020-12-04 0 0.430 0.395 0.460 - - 0 0 - 0.297 0.273 0.318 - - 0 - 0.00%
2020-12-03 0 0.430 0.390 0.460 - - 0 0 - 0.297 0.270 0.318 - - 0 - 0.00%
2020-12-02 0 0.430 0.395 0.455 - - 0 0 - 0.297 0.273 0.315 - - 0 - 0.00%
2020-12-01 0 0.430 0.395 0.430 0.385 0.430 32,000 13,580 0.4244 0.297 0.273 0.297 0.266 0.297 46,277 0.2935 0.00%
2020-11-30 0 0.430 0.385 0.440 - - 0 0 - 0.297 0.266 0.304 - - 0 - 0.00%
2020-11-27 0 0.430 0.420 0.440 - - 0 0 - 0.297 0.290 0.304 - - 0 - 0.00%
2020-11-26 0 0.430 0.380 0.440 - - 0 0 - 0.297 0.263 0.304 - - 0 - 0.00%
2020-11-25 0 0.430 0.380 0.440 - - 0 0 - 0.297 0.263 0.304 - - 0 - 0.00%
2020-11-24 0 0.430 0.380 0.450 - - 0 0 - 0.297 0.263 0.311 - - 0 - 0.00%
2020-11-23 0 0.430 0.380 0.465 - - 0 0 - 0.297 0.263 0.322 - - 0 - 0.00%
2020-11-20 0 0.430 0.385 0.430 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2020-11-19 0 0.430 0.390 0.455 - - 0 0 - 0.297 0.270 0.315 - - 0 - 0.00%
2020-11-18 0 0.430 0.385 0.470 - - 0 0 - 0.297 0.266 0.325 - - 0 - 0.00%
2020-11-17 0 0.430 0.385 0.430 - - 0 0 - 0.297 0.266 0.297 - - 0 - 0.00%
2020-11-16 0 0.430 0.390 0.430 - - 0 0 - 0.297 0.270 0.297 - - 0 - 0.00%
2020-11-13 0 0.430 0.390 0.430 - - 0 0 - 0.297 0.270 0.297 - - 0 - -1.15%
2020-11-12 0 0.435 0.435 0.450 - - 0 0 - 0.301 0.301 0.311 - - 0 - 6.10%
2020-11-11 0 0.410 0.405 0.415 0.400 0.410 24,000 9,720 0.4050 0.284 0.280 0.287 0.277 0.284 34,707 0.2801 -3.53%
2020-11-10 0 0.425 0.395 0.425 - - 0 0 - 0.294 0.273 0.294 - - 0 - 0.00%
2020-11-09 0 0.425 0.400 0.430 0.425 0.425 4,000 1,700 0.4250 0.294 0.277 0.297 0.294 0.294 5,785 0.2939 11.84%
2020-11-06 0 0.380 0.380 0.425 - - 0 0 - 0.263 0.263 0.294 - - 0 - 0.00%
2020-11-05 0 0.380 0.380 0.415 0.370 0.375 32,000 12,180 0.3806 0.263 0.263 0.287 0.256 0.259 46,277 0.2632 -1.30%
2020-11-04 0 0.385 0.375 0.415 0.385 0.385 4,000 1,540 0.3850 0.266 0.259 0.287 0.266 0.266 5,785 0.2662 0.00%
2020-11-03 0 0.385 0.385 0.440 0.385 0.415 200,000 77,220 0.3861 0.266 0.266 0.304 0.266 0.287 289,228 0.2670 -4.94%
2020-11-02 0 0.405 0.425 0.440 0.405 0.440 8,000 3,380 0.4225 0.280 0.294 0.304 0.280 0.304 11,569 0.2922 -2.41%
2020-10-30 0 0.415 0.390 0.415 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2020-10-29 0 0.415 0.395 0.415 - - 0 0 - 0.287 0.273 0.287 - - 0 - -1.19%
2020-10-28 0 0.420 0.410 0.430 0.410 0.430 16,000 6,720 0.4200 0.290 0.284 0.297 0.284 0.297 23,138 0.2904 10.53%
2020-10-27 0 0.380 0.395 0.410 0.380 0.380 4,000 1,520 0.3800 0.263 0.273 0.284 0.263 0.263 5,785 0.2628 -6.17%
2020-10-23 0 0.405 0.405 0.450 0.405 0.405 4,000 1,620 0.4050 0.280 0.280 0.311 0.280 0.280 5,785 0.2801 -1.22%
2020-10-22 0 0.410 0.385 0.410 - - 0 0 - 0.284 0.266 0.284 - - 0 - 0.00%
2020-10-21 0 0.410 0.400 0.460 - - 0 0 - 0.284 0.277 0.318 - - 0 - 0.00%
2020-10-20 0 0.410 0.410 0.460 0.410 0.410 4,000 1,640 0.4100 0.284 0.284 0.318 0.284 0.284 5,785 0.2835 -1.20%
2020-10-19 0 0.415 0.375 0.420 0.375 0.420 376,000 156,080 0.4151 0.287 0.259 0.290 0.259 0.290 543,749 0.2870 -1.19%
2020-10-16 0 0.420 0.390 0.420 0.390 0.420 20,000 7,960 0.3980 0.290 0.270 0.290 0.270 0.290 28,923 0.2752 7.69%
2020-10-15 0 0.390 0.390 0.415 0.380 0.380 12,000 4,560 0.3800 0.270 0.270 0.287 0.263 0.263 17,354 0.2628 -2.50%
2020-10-14 0 0.400 0.370 0.480 - - 0 0 - 0.277 0.256 0.332 - - 0 - 0.00%
2020-10-12 0 0.400 0.365 0.480 - - 0 0 - 0.277 0.252 0.332 - - 0 - 0.00%
2020-10-09 0 0.400 0.360 0.400 - - 0 0 - 0.277 0.249 0.277 - - 0 - 0.00%
2020-10-08 0 0.400 0.360 0.440 - - 0 0 - 0.277 0.249 0.304 - - 0 - 0.00%
2020-10-07 0 0.400 0.355 0.410 - - 0 0 - 0.277 0.245 0.284 - - 0 - 0.00%
2020-10-06 0 0.400 0.355 0.450 0.400 0.400 4,000 1,600 0.4000 0.277 0.245 0.311 0.277 0.277 5,785 0.2766 0.00%
2020-10-05 0 0.400 0.360 0.400 0.325 0.400 140,000 49,720 0.3551 0.277 0.249 0.277 0.225 0.277 202,460 0.2456 9.59%
2020-09-30 0 0.365 0.350 0.400 - - 0 0 - 0.252 0.242 0.277 - - 0 - 0.00%
2020-09-29 0 0.365 0.350 0.365 0.350 0.365 16,000 5,780 0.3613 0.252 0.242 0.252 0.242 0.252 23,138 0.2498 0.00%
2020-09-28 0 0.365 0.345 0.365 0.365 0.365 8,000 2,920 0.3650 0.252 0.239 0.252 0.252 0.252 11,569 0.2524 -2.67%
2020-09-25 0 0.375 0.370 0.400 0.375 0.380 364,000 136,520 0.3751 0.259 0.256 0.277 0.259 0.263 526,395 0.2593 -6.25%
2020-09-24 0 0.400 0.365 0.400 - - 0 0 - 0.277 0.252 0.277 - - 0 - 0.00%
2020-09-23 0 0.400 0.370 0.400 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2020-09-22 0 0.400 0.370 0.400 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2020-09-21 0 0.400 0.350 0.410 0.355 0.400 32,000 11,540 0.3606 0.277 0.242 0.284 0.245 0.277 46,277 0.2494 6.67%
2020-09-18 0 0.375 0.350 0.400 - - 0 0 - 0.259 0.242 0.277 - - 0 - 0.00%
2020-09-17 0 0.375 0.355 0.400 - - 0 0 - 0.259 0.245 0.277 - - 0 - 0.00%
2020-09-16 0 0.375 0.355 0.400 - - 0 0 - 0.259 0.245 0.277 - - 0 - 0.00%
2020-09-15 0 0.375 0.355 0.400 - - 0 0 - 0.259 0.245 0.277 - - 0 - 0.00%
2020-09-14 0 0.375 0.355 0.400 - - 0 0 - 0.259 0.245 0.277 - - 0 - 0.00%
2020-09-11 0 0.375 0.355 0.400 0.375 0.375 124,000 46,500 0.3750 0.259 0.245 0.277 0.259 0.259 179,322 0.2593 0.00%
2020-09-10 0 0.375 0.355 0.385 - - 0 0 - 0.259 0.245 0.266 - - 0 - 0.00%
2020-09-09 0 0.375 0.365 0.400 0.375 0.375 4,000 1,500 0.3750 0.259 0.252 0.277 0.259 0.259 5,785 0.2593 -8.54%
2020-09-08 0 0.410 0.375 0.410 - - 0 0 - 0.284 0.259 0.284 - - 0 - -0.49%
2020-09-07 0 0.425 0.390 0.435 - - 0 0 - 0.285 0.261 0.292 - - 0 - 0.00%
2020-09-04 0 0.425 0.385 0.425 - - 0 0 - 0.285 0.258 0.285 - - 0 - -1.16%
2020-09-03 0 0.430 0.395 0.440 - - 0 0 - 0.288 0.265 0.295 - - 0 - 0.00%
2020-09-02 0 0.430 0.385 0.430 - - 0 0 - 0.288 0.258 0.288 - - 0 - 0.00%
2020-09-01 0 0.430 0.380 0.430 - - 0 0 - 0.288 0.255 0.288 - - 0 - 0.00%
2020-08-31 0 0.430 0.370 0.430 0.445 0.445 4,000 1,780 0.4450 0.288 0.248 0.288 0.298 0.298 5,967 0.2983 10.26%
2020-08-28 0 0.390 0.365 0.400 - - 0 0 - 0.261 0.245 0.268 - - 0 - 0.00%
2020-08-27 0 0.390 0.375 0.390 0.360 0.400 16,000 6,080 0.3800 0.261 0.251 0.261 0.241 0.268 23,868 0.2547 -2.50%
2020-08-26 0 0.400 0.375 0.400 0.410 0.410 40,000 16,400 0.4100 0.268 0.251 0.268 0.275 0.275 59,671 0.2748 -4.76%
2020-08-25 0 0.420 0.365 0.420 - - 0 0 - 0.282 0.245 0.282 - - 0 - 0.00%
2020-08-24 0 0.420 0.370 0.460 0.395 0.420 28,000 11,180 0.3993 0.282 0.248 0.308 0.265 0.282 41,770 0.2677 6.33%
2020-08-21 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 0.265 0.255 0.265 0.265 0.265 29,835 0.2648 -1.25%
2020-08-20 0 0.400 0.370 0.400 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2020-08-19 0 0.400 0.380 0.400 - - 0 0 - 0.268 0.255 0.268 - - 0 - 0.00%
2020-08-18 0 0.400 0.375 0.400 0.400 0.400 12,000 4,800 0.4000 0.268 0.251 0.268 0.268 0.268 17,901 0.2681 0.00%
2020-08-17 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2020-08-14 0 0.400 0.380 0.400 0.380 0.400 24,000 9,260 0.3858 0.268 0.255 0.268 0.255 0.268 35,803 0.2586 6.67%
2020-08-13 0 0.375 0.365 0.400 0.375 0.405 68,000 25,860 0.3803 0.251 0.245 0.268 0.251 0.271 101,440 0.2549 -6.25%
2020-08-12 0 0.400 0.375 0.400 0.405 0.410 376,000 152,300 0.4051 0.268 0.251 0.268 0.271 0.275 560,906 0.2715 -3.61%
2020-08-11 0 0.415 0.375 0.415 0.415 0.425 32,000 13,320 0.4163 0.278 0.251 0.278 0.278 0.285 47,737 0.2790 10.67%
2020-08-10 0 0.375 0.375 0.395 0.375 0.375 52,000 19,500 0.3750 0.251 0.251 0.265 0.251 0.251 77,572 0.2514 -5.06%
2020-08-07 0 0.395 0.370 0.450 - - 0 0 - 0.265 0.248 0.302 - - 0 - 0.00%
2020-08-06 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2020-08-05 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2020-08-04 0 0.395 0.365 0.395 0.360 0.395 24,000 9,320 0.3883 0.265 0.245 0.265 0.241 0.265 35,803 0.2603 0.00%
2020-08-03 0 0.395 0.370 0.395 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2020-07-31 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 0.265 0.245 0.265 0.265 0.265 5,967 0.2648 2.60%
2020-07-30 0 0.385 0.365 0.395 - - 0 0 - 0.258 0.245 0.265 - - 0 - 0.00%
2020-07-29 0 0.385 0.375 0.390 0.375 0.385 212,000 81,300 0.3835 0.258 0.251 0.261 0.251 0.258 316,256 0.2571 0.00%
2020-07-28 0 0.385 0.355 0.385 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2020-07-27 0 0.385 0.350 0.385 - - 0 0 - 0.258 0.235 0.258 - - 0 - 0.00%
2020-07-24 0 0.385 0.350 0.385 0.395 0.395 12,000 4,740 0.3950 0.258 0.235 0.258 0.265 0.265 17,901 0.2648 1.32%
2020-07-23 0 0.380 0.350 0.385 - - 0 0 - 0.255 0.235 0.258 - - 0 - 0.00%
2020-07-22 0 0.380 0.350 0.395 - - 0 0 - 0.255 0.235 0.265 - - 0 - 0.00%
2020-07-21 0 0.380 0.350 0.390 - - 0 0 - 0.255 0.235 0.261 - - 0 - 0.00%
2020-07-20 0 0.380 0.350 0.385 - - 0 0 - 0.255 0.235 0.258 - - 0 - 0.00%
2020-07-17 0 0.380 0.350 0.380 0.380 0.385 40,000 15,340 0.3835 0.255 0.235 0.255 0.255 0.258 59,671 0.2571 0.00%
2020-07-16 0 0.380 0.350 0.380 0.375 0.385 24,000 9,040 0.3767 0.255 0.235 0.255 0.251 0.258 35,803 0.2525 1.33%
2020-07-15 0 0.375 0.375 0.390 - - 0 0 - 0.251 0.251 0.261 - - 0 - 2.74%
2020-07-14 0 0.365 0.380 0.395 - - 0 0 - 0.245 0.255 0.265 - - 0 - 0.00%
2020-07-13 0 0.365 0.360 0.395 - - 0 0 - 0.245 0.241 0.265 - - 0 - 0.00%
2020-07-10 0 0.365 0.350 0.365 0.350 0.350 12,000 4,260 0.3550 0.245 0.235 0.245 0.235 0.235 17,901 0.2380 1.39%
2020-07-09 0 0.360 0.345 0.365 - - 0 0 - 0.241 0.231 0.245 - - 0 - 0.00%
2020-07-08 0 0.360 0.345 0.370 - - 0 0 - 0.241 0.231 0.248 - - 0 - 0.00%
2020-07-07 0 0.360 0.355 0.370 0.360 0.360 4,000 1,440 0.3600 0.241 0.238 0.248 0.241 0.241 5,967 0.2413 -4.00%
2020-07-06 0 0.375 0.360 0.375 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2020-07-03 0 0.375 0.360 0.380 0.360 0.370 404,000 146,020 0.3614 0.251 0.241 0.255 0.241 0.248 602,676 0.2423 0.00%
2020-07-02 0 0.375 0.360 0.375 0.340 0.375 380,000 134,820 0.3548 0.251 0.241 0.251 0.228 0.251 566,873 0.2378 -1.32%
2020-06-30 0 0.380 0.365 0.385 0.380 0.380 8,000 3,040 0.3800 0.255 0.245 0.258 0.255 0.255 11,934 0.2547 0.00%
2020-06-29 0 0.380 0.360 0.380 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2020-06-26 0 0.380 0.355 0.380 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2020-06-24 0 0.380 0.365 0.380 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2020-06-23 0 0.380 0.360 0.390 0.360 0.380 188,000 67,760 0.3604 0.255 0.241 0.261 0.241 0.255 280,453 0.2416 2.70%
2020-06-22 0 0.370 0.365 0.385 - - 0 0 - 0.248 0.245 0.258 - - 0 - 0.00%
2020-06-19 0 0.370 0.360 0.380 0.360 0.370 44,000 15,880 0.3609 0.248 0.241 0.255 0.241 0.248 65,638 0.2419 -3.90%
2020-06-18 0 0.385 0.365 0.390 - - 0 0 - 0.258 0.245 0.261 - - 0 - 0.00%
2020-06-17 0 0.385 0.360 0.390 0.355 0.395 92,000 33,600 0.3652 0.258 0.241 0.261 0.238 0.265 137,243 0.2448 0.00%
2020-06-16 0 0.385 0.365 0.395 - - 0 0 - 0.258 0.245 0.265 - - 0 - 4.05%
2020-06-15 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.248 0.248 0.271 0.248 0.248 29,835 0.2480 -5.13%
2020-06-12 0 0.390 0.380 0.395 - - 0 0 - 0.261 0.255 0.265 - - 0 - 0.00%
2020-06-11 0 0.390 0.385 0.400 - - 0 0 - 0.261 0.258 0.268 - - 0 - 0.00%
2020-06-10 0 0.390 0.375 0.400 - - 0 0 - 0.261 0.251 0.268 - - 0 - 0.00%
2020-06-09 0 0.390 0.370 0.400 - - 0 0 - 0.261 0.248 0.268 - - 0 - 0.00%
2020-06-08 0 0.390 0.370 0.395 - - 0 0 - 0.261 0.248 0.265 - - 0 - 0.00%
2020-06-05 0 0.390 0.385 0.395 0.385 0.390 52,000 20,120 0.3869 0.261 0.258 0.265 0.258 0.261 77,572 0.2594 -1.27%
2020-06-04 0 0.395 0.385 0.400 - - 0 0 - 0.265 0.258 0.268 - - 0 - 0.00%
2020-06-03 0 0.395 0.395 0.400 0.380 0.395 140,000 53,740 0.3839 0.265 0.265 0.268 0.255 0.265 208,848 0.2573 2.60%
2020-06-02 0 0.385 0.385 0.395 - - 0 0 - 0.258 0.258 0.265 - - 0 - 0.00%
2020-06-01 0 0.385 0.385 0.395 0.370 0.385 40,000 15,060 0.3765 0.258 0.258 0.265 0.248 0.258 59,671 0.2524 -3.75%
2020-05-29 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2020-05-28 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2020-05-27 0 0.400 0.375 0.400 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2020-05-26 0 0.400 0.385 0.400 - - 0 0 - 0.268 0.258 0.268 - - 0 - -1.23%
2020-05-25 0 0.405 0.385 0.405 0.390 0.405 484,000 189,060 0.3906 0.271 0.258 0.271 0.261 0.271 722,018 0.2618 -1.22%
2020-05-22 0 0.410 0.400 0.415 0.410 0.415 36,000 14,840 0.4122 0.275 0.268 0.278 0.275 0.278 53,704 0.2763 -2.38%
2020-05-21 0 0.420 0.420 0.440 - - 0 0 - 0.282 0.282 0.295 - - 0 - 0.00%
2020-05-20 0 0.420 0.415 0.440 - - 0 0 - 0.282 0.278 0.295 - - 0 - 0.00%
2020-05-19 0 0.420 0.430 0.450 0.420 0.430 20,000 8,440 0.4220 0.282 0.288 0.302 0.282 0.288 29,835 0.2829 -5.62%
2020-05-18 0 0.445 0.420 0.450 - - 0 0 - 0.298 0.282 0.302 - - 0 - 0.00%
2020-05-15 0 0.445 0.420 0.450 - - 0 0 - 0.298 0.282 0.302 - - 0 - 0.00%
2020-05-14 0 0.445 0.420 0.450 0.415 0.445 36,000 15,220 0.4228 0.298 0.282 0.302 0.278 0.298 53,704 0.2834 -4.30%
2020-05-13 0 0.465 0.415 0.475 - - 0 0 - 0.312 0.278 0.318 - - 0 - 0.00%
2020-05-12 0 0.465 0.455 0.465 0.450 0.480 276,000 126,600 0.4587 0.312 0.305 0.312 0.302 0.322 411,729 0.3075 0.00%
2020-05-11 0 0.465 0.465 0.475 0.465 0.480 92,000 43,280 0.4704 0.312 0.312 0.318 0.312 0.322 137,243 0.3154 1.09%
2020-05-08 0 0.460 0.415 0.485 - - 0 0 - 0.308 0.278 0.325 - - 0 - 0.00%
2020-05-07 0 0.460 0.415 0.480 - - 0 0 - 0.308 0.278 0.322 - - 0 - 0.00%
2020-05-06 0 0.460 0.415 0.480 - - 0 0 - 0.308 0.278 0.322 - - 0 - 0.00%
2020-05-05 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.308 0.305 0.312 0.308 0.308 149,177 0.3084 0.00%
2020-05-04 0 0.460 0.410 0.475 - - 0 0 - 0.308 0.275 0.318 - - 0 - 0.00%
2020-04-29 0 0.460 0.455 0.460 0.460 0.480 64,000 29,840 0.4663 0.308 0.305 0.308 0.308 0.322 95,473 0.3125 0.00%
2020-04-28 0 0.460 0.450 0.465 0.460 0.475 28,000 13,180 0.4707 0.308 0.302 0.312 0.308 0.318 41,770 0.3155 2.22%
2020-04-27 0 0.450 0.445 0.455 0.450 0.460 88,000 39,980 0.4543 0.302 0.298 0.305 0.302 0.308 131,276 0.3045 4.65%
2020-04-24 0 0.430 0.430 0.445 0.405 0.430 768,000 319,200 0.4156 0.288 0.288 0.298 0.271 0.288 1,145,681 0.2786 6.17%
2020-04-23 0 0.405 0.395 0.415 - - 0 0 - 0.271 0.265 0.278 - - 0 - 0.00%
2020-04-22 0 0.405 0.395 0.415 - - 0 0 - 0.271 0.265 0.278 - - 0 - 0.00%
2020-04-21 0 0.405 0.400 0.415 - - 0 0 - 0.271 0.268 0.278 - - 0 - 0.00%
2020-04-20 0 0.405 0.400 0.410 - - 0 0 - 0.271 0.268 0.275 - - 0 - 0.00%
2020-04-17 0 0.405 0.395 0.410 0.395 0.405 84,000 33,240 0.3957 0.271 0.265 0.275 0.265 0.271 125,309 0.2653 -1.22%
2020-04-16 0 0.410 0.400 0.415 0.395 0.410 204,000 80,720 0.3957 0.275 0.268 0.278 0.265 0.275 304,321 0.2652 2.50%
2020-04-15 0 0.400 0.395 0.410 - - 0 0 - 0.268 0.265 0.275 - - 0 - 0.00%
2020-04-14 0 0.400 0.395 0.410 0.400 0.415 68,000 27,500 0.4044 0.268 0.265 0.275 0.268 0.278 101,440 0.2711 -3.61%
2020-04-09 0 0.415 0.395 0.455 0.395 0.415 24,000 9,620 0.4008 0.278 0.265 0.305 0.265 0.278 35,803 0.2687 0.00%
2020-04-08 0 0.415 0.400 0.420 0.395 0.415 8,000 3,240 0.4050 0.278 0.268 0.282 0.265 0.278 11,934 0.2715 -3.49%
2020-04-07 0 0.430 0.390 0.430 - - 0 0 - 0.288 0.261 0.288 - - 0 - -3.37%
2020-04-06 0 0.445 0.390 0.450 0.445 0.445 40,000 17,800 0.4450 0.298 0.261 0.302 0.298 0.298 59,671 0.2983 8.54%
2020-04-03 0 0.410 0.385 0.410 - - 0 0 - 0.275 0.258 0.275 - - 0 - -1.20%
2020-04-02 0 0.415 0.385 0.420 0.395 0.415 8,000 3,240 0.4050 0.278 0.258 0.282 0.265 0.278 11,934 0.2715 -1.19%
2020-04-01 0 0.420 0.400 0.420 0.395 0.425 20,000 8,080 0.4040 0.282 0.268 0.282 0.265 0.285 29,835 0.2708 -4.55%
2020-03-31 0 0.440 0.380 0.430 - - 0 0 - 0.295 0.255 0.288 - - 0 - -2.22%
2020-03-30 0 0.450 0.355 0.450 - - 0 0 - 0.302 0.238 0.302 - - 0 - -2.17%
2020-03-27 0 0.460 0.400 0.460 - - 0 0 - 0.308 0.268 0.308 - - 0 - -2.13%
2020-03-26 0 0.470 0.400 0.460 0.480 0.480 20,000 9,600 0.4800 0.315 0.268 0.308 0.322 0.322 29,835 0.3218 4.44%
2020-03-25 0 0.450 0.370 0.450 0.475 0.480 8,000 3,820 0.4775 0.302 0.248 0.302 0.318 0.322 11,934 0.3201 9.76%
2020-03-24 0 0.410 0.340 0.410 - - 0 0 - 0.275 0.228 0.275 - - 0 - 0.00%
2020-03-23 0 0.410 0.320 0.400 - - 0 0 - 0.275 0.215 0.268 - - 0 - -2.38%
2020-03-20 0 0.420 0.420 0.450 - - 0 0 - 0.282 0.282 0.302 - - 0 - 10.53%
2020-03-19 0 0.380 0.395 0.400 0.380 0.380 192,000 72,960 0.3800 0.255 0.265 0.268 0.255 0.255 286,420 0.2547 -7.32%
2020-03-18 0 0.410 0.390 0.400 - - 0 0 - 0.275 0.261 0.268 - - 0 - -3.53%
2020-03-17 0 0.425 0.390 0.425 - - 0 0 - 0.285 0.261 0.285 - - 0 - -1.16%
2020-03-16 0 0.430 0.395 0.470 - - 0 0 - 0.288 0.265 0.315 - - 0 - 0.00%
2020-03-13 0 0.430 0.430 0.450 0.390 0.430 420,000 172,340 0.4103 0.288 0.288 0.302 0.261 0.288 626,544 0.2751 -4.44%
2020-03-12 0 0.450 0.420 0.450 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2020-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.302 0.285 0.318 - - 0 - 0.00%
2020-03-10 0 0.450 0.420 0.475 - - 0 0 - 0.302 0.282 0.318 - - 0 - 0.00%
2020-03-09 0 0.450 0.420 0.450 - - 0 0 - 0.302 0.282 0.302 - - 0 - 0.00%
2020-03-06 0 0.450 0.430 0.465 - - 0 0 - 0.302 0.288 0.312 - - 0 - 0.00%
2020-03-05 0 0.450 0.445 0.460 0.405 0.450 152,000 67,660 0.4451 0.302 0.298 0.308 0.271 0.302 226,749 0.2984 0.00%
2020-03-04 0 0.450 0.410 0.450 - - 0 0 - 0.302 0.275 0.302 - - 0 - 0.00%
2020-03-03 0 0.450 0.400 0.465 - - 0 0 - 0.302 0.268 0.312 - - 0 - 0.00%
2020-03-02 0 0.450 0.430 0.470 - - 0 0 - 0.302 0.288 0.315 - - 0 - 0.00%
2020-02-28 0 0.450 0.400 0.475 - - 0 0 - 0.302 0.268 0.318 - - 0 - 0.00%
2020-02-27 0 0.450 0.450 0.485 0.400 0.425 56,000 22,900 0.4089 0.302 0.302 0.325 0.268 0.285 83,539 0.2741 2.27%
2020-02-26 0 0.440 0.405 0.500 - - 0 0 - 0.295 0.271 0.335 - - 0 - 0.00%
2020-02-25 0 0.440 0.405 0.490 - - 0 0 - 0.295 0.271 0.328 - - 0 - 0.00%
2020-02-24 0 0.440 0.420 0.520 - - 0 0 - 0.295 0.282 0.349 - - 0 - 0.00%
2020-02-21 0 0.440 0.420 0.520 - - 0 0 - 0.295 0.282 0.349 - - 0 - 0.00%
2020-02-20 0 0.440 0.440 0.490 0.425 0.425 4,000 1,700 0.4250 0.295 0.295 0.328 0.285 0.285 5,967 0.2849 3.53%
2020-02-19 0 0.425 0.425 0.530 0.425 0.425 4,000 1,700 0.4250 0.285 0.285 0.355 0.285 0.285 5,967 0.2849 -3.41%
2020-02-18 0 0.440 0.430 0.460 0.440 0.440 24,000 10,560 0.4400 0.295 0.288 0.308 0.295 0.295 35,803 0.2950 -2.22%
2020-02-17 0 0.450 0.420 0.450 0.450 0.450 60,000 27,000 0.4500 0.302 0.282 0.302 0.302 0.302 89,506 0.3017 -2.17%
2020-02-14 0 0.460 0.460 0.470 0.460 0.460 176,000 80,960 0.4600 0.308 0.308 0.315 0.308 0.308 262,552 0.3084 -2.13%
2020-02-13 0 0.470 0.400 0.480 - - 0 0 - 0.315 0.268 0.322 - - 0 - 0.00%
2020-02-12 0 0.470 0.400 0.480 - - 0 0 - 0.315 0.268 0.322 - - 0 - 0.00%
2020-02-11 0 0.470 0.405 0.480 - - 0 0 - 0.315 0.271 0.322 - - 0 - 0.00%
2020-02-10 0 0.470 0.400 0.475 0.470 0.470 8,000 3,760 0.4700 0.315 0.268 0.318 0.315 0.315 11,934 0.3151 0.00%
2020-02-07 0 0.470 0.405 0.480 - - 0 0 - 0.315 0.271 0.322 - - 0 - 0.00%
2020-02-06 0 0.470 0.410 0.475 - - 0 0 - 0.315 0.275 0.318 - - 0 - 0.00%
2020-02-05 0 0.470 0.455 0.470 0.470 0.470 200,000 94,000 0.4700 0.315 0.305 0.315 0.315 0.315 298,354 0.3151 -3.09%
2020-02-04 0 0.485 0.450 0.490 - - 0 0 - 0.325 0.302 0.328 - - 0 - 0.00%
2020-02-03 0 0.485 0.450 0.485 - - 0 0 - 0.325 0.302 0.325 - - 0 - 0.00%
2020-01-31 0 0.485 0.450 0.490 - - 0 0 - 0.325 0.302 0.328 - - 0 - 0.00%
2020-01-30 0 0.485 0.410 0.485 0.495 0.495 4,000 1,980 0.4950 0.325 0.275 0.325 0.332 0.332 5,967 0.3318 6.59%
2020-01-29 0 0.455 0.420 0.500 0.415 0.455 32,000 13,640 0.4263 0.305 0.282 0.335 0.278 0.305 47,737 0.2857 4.60%
2020-01-24 0 0.435 0.415 0.450 - - 0 0 - 0.292 0.278 0.302 - - 0 - 0.00%
2020-01-23 0 0.435 0.415 0.435 0.410 0.435 8,000 3,380 0.4225 0.292 0.278 0.292 0.275 0.292 11,934 0.2832 2.35%
2020-01-22 0 0.425 0.425 0.440 - - 0 0 - 0.285 0.285 0.295 - - 0 - 1.19%
2020-01-21 0 0.420 0.420 0.475 0.420 0.420 76,000 31,920 0.4200 0.282 0.282 0.318 0.282 0.282 113,375 0.2815 -1.18%
2020-01-20 0 0.425 0.405 0.480 - - 0 0 - 0.285 0.271 0.322 - - 0 - 0.00%
2020-01-17 0 0.425 0.420 0.480 - - 0 0 - 0.285 0.282 0.322 - - 0 - 0.00%
2020-01-16 0 0.425 0.415 0.480 0.425 0.435 72,000 31,160 0.4328 0.285 0.278 0.322 0.285 0.292 107,408 0.2901 -2.30%
2020-01-15 0 0.435 0.425 0.475 0.435 0.435 12,000 5,220 0.4350 0.292 0.285 0.318 0.292 0.292 17,901 0.2916 0.00%
2020-01-14 0 0.435 0.420 0.440 - - 0 0 - 0.292 0.282 0.295 - - 0 - 0.00%
2020-01-13 0 0.435 0.435 0.500 0.430 0.430 4,000 1,720 0.4300 0.292 0.292 0.335 0.288 0.288 5,967 0.2882 -9.37%
2020-01-10 0 0.480 0.420 0.480 - - 0 0 - 0.322 0.282 0.322 - - 0 - 0.00%
2020-01-09 0 0.480 0.415 0.480 0.480 0.500 24,000 11,600 0.4833 0.322 0.278 0.322 0.322 0.335 35,803 0.3240 12.94%
2020-01-08 0 0.425 0.425 0.455 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2020-01-07 0 0.425 0.425 0.475 0.425 0.425 12,000 5,100 0.4250 0.285 0.285 0.318 0.285 0.285 17,901 0.2849 -6.59%
2020-01-06 0 0.455 0.425 0.475 - - 0 0 - 0.305 0.285 0.318 - - 0 - 0.00%
2020-01-03 0 0.455 0.425 0.455 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2020-01-02 0 0.455 0.415 0.460 - - 0 0 - 0.305 0.278 0.308 - - 0 - 0.00%
2019-12-31 0 0.455 0.430 0.460 - - 0 0 - 0.305 0.288 0.308 - - 0 - 0.00%
2019-12-30 0 0.455 0.435 0.455 0.455 0.455 140,000 63,700 0.4550 0.305 0.292 0.305 0.305 0.305 208,848 0.3050 1.11%
2019-12-27 0 0.450 0.420 0.450 0.450 0.450 84,000 37,800 0.4500 0.302 0.282 0.302 0.302 0.302 125,309 0.3017 4.17%
2019-12-24 0 0.445 0.420 0.470 - - 0 0 - 0.290 0.273 0.306 - - 0 - 0.00%
2019-12-23 0 0.445 0.430 0.475 - - 0 0 - 0.290 0.280 0.309 - - 0 - 0.00%
2019-12-20 0 0.445 0.440 0.475 - - 0 0 - 0.290 0.286 0.309 - - 0 - 0.00%
2019-12-19 0 0.445 0.440 0.475 - - 0 0 - 0.290 0.286 0.309 - - 0 - 0.00%
2019-12-18 0 0.445 0.445 0.460 0.430 0.480 496,000 226,080 0.4558 0.290 0.290 0.299 0.280 0.312 762,185 0.2966 -11.00%
2019-12-17 0 0.500 0.490 0.510 0.475 0.540 596,000 293,300 0.4921 0.325 0.319 0.332 0.309 0.351 915,851 0.3202 -7.41%
2019-12-16 0 0.540 0.460 0.540 0.460 0.560 16,000 8,480 0.5300 0.351 0.299 0.351 0.299 0.364 24,587 0.3449 -3.57%
2019-12-13 0 0.560 0.460 0.550 0.470 0.570 264,000 134,020 0.5077 0.364 0.299 0.358 0.306 0.371 405,679 0.3304 24.44%
2019-12-12 0 0.450 0.425 0.470 - - 0 0 - 0.293 0.277 0.306 - - 0 - 0.00%
2019-12-11 0 0.450 0.425 0.465 - - 0 0 - 0.293 0.277 0.303 - - 0 - 0.00%
2019-12-10 0 0.450 0.425 0.455 0.425 0.450 128,000 55,040 0.4300 0.293 0.277 0.296 0.277 0.293 196,693 0.2798 2.27%
2019-12-09 0 0.440 0.430 0.475 0.440 0.440 116,000 51,040 0.4400 0.286 0.280 0.309 0.286 0.286 178,253 0.2863 -9.28%
2019-12-06 0 0.485 0.435 0.485 - - 0 0 - 0.316 0.283 0.316 - - 0 - 0.00%
2019-12-05 0 0.485 0.400 0.485 0.460 0.485 28,000 13,320 0.4757 0.316 0.260 0.316 0.299 0.316 43,027 0.3096 6.59%
2019-12-04 0 0.455 0.425 0.460 - - 0 0 - 0.296 0.277 0.299 - - 0 - 0.00%
2019-12-03 0 0.455 0.425 0.460 - - 0 0 - 0.296 0.277 0.299 - - 0 - 0.00%
2019-12-02 0 0.455 0.430 0.455 0.455 0.455 8,000 3,640 0.4550 0.296 0.280 0.296 0.296 0.296 12,293 0.2961 0.00%
2019-11-29 0 0.455 0.440 0.455 0.400 0.455 416,000 177,500 0.4267 0.296 0.286 0.296 0.260 0.296 639,252 0.2777 9.64%
2019-11-28 0 0.415 0.380 0.415 - - 0 0 - 0.270 0.247 0.270 - - 0 - -1.19%
2019-11-27 0 0.420 0.375 0.425 - - 0 0 - 0.273 0.244 0.277 - - 0 - 0.00%
2019-11-26 0 0.420 0.380 0.420 - - 0 0 - 0.273 0.247 0.273 - - 0 - 0.00%
2019-11-25 0 0.420 0.390 0.420 0.405 0.420 8,000 3,300 0.4125 0.273 0.254 0.273 0.264 0.273 12,293 0.2684 3.70%
2019-11-22 0 0.405 0.400 0.425 - - 0 0 - 0.264 0.260 0.277 - - 0 - 0.00%
2019-11-21 0 0.405 0.405 0.430 0.400 0.405 264,000 106,100 0.4019 0.264 0.264 0.280 0.260 0.264 405,679 0.2615 1.25%
2019-11-20 0 0.400 0.390 0.400 - - 0 0 - 0.260 0.254 0.260 - - 0 - 0.00%
2019-11-19 0 0.400 0.400 0.440 - - 0 0 - 0.260 0.260 0.286 - - 0 - 2.56%
2019-11-18 0 0.390 0.395 0.400 0.380 0.395 100,000 38,700 0.3870 0.254 0.257 0.260 0.247 0.257 153,666 0.2518 -1.27%
2019-11-15 0 0.395 0.390 0.405 0.390 0.405 1,584,000 633,700 0.4001 0.257 0.254 0.264 0.254 0.264 2,434,074 0.2603 -1.25%
2019-11-14 0 0.400 0.390 0.400 - - 0 0 - 0.260 0.254 0.260 - - 0 - 0.00%
2019-11-13 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.260 0.254 0.260 0.260 0.260 153,666 0.2603 0.00%
2019-11-12 0 0.400 0.395 0.415 0.400 0.400 200,000 80,000 0.4000 0.260 0.257 0.270 0.260 0.260 307,333 0.2603 2.56%
2019-11-11 0 0.390 0.390 0.400 0.390 0.425 956,000 385,840 0.4036 0.254 0.254 0.260 0.254 0.277 1,469,050 0.2626 -9.30%
2019-11-08 0 0.430 0.415 0.445 0.405 0.430 420,000 172,840 0.4115 0.280 0.270 0.290 0.264 0.280 645,399 0.2678 -4.44%
2019-11-07 0 0.450 0.405 0.450 0.410 0.450 444,000 189,720 0.4273 0.293 0.264 0.293 0.267 0.293 682,278 0.2781 4.65%
2019-11-06 0 0.430 0.430 0.440 0.410 0.410 4,000 1,640 0.4100 0.280 0.280 0.286 0.267 0.267 6,147 0.2668 -2.27%
2019-11-05 0 0.440 0.415 0.440 - - 88,000 36,520 0.4150 0.286 0.270 0.286 - - 135,226 0.2701 0.00%
2019-11-04 0 0.440 0.405 0.440 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2019-11-01 0 0.440 0.440 0.450 0.420 0.440 16,000 6,880 0.4300 0.286 0.286 0.293 0.273 0.286 24,587 0.2798 -2.22%
2019-10-31 0 0.450 0.410 0.450 - - 0 0 - 0.293 0.267 0.293 - - 0 - 0.00%
2019-10-30 0 0.450 0.415 0.450 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2019-10-29 0 0.450 0.415 0.460 - - 0 0 - 0.293 0.270 0.299 - - 0 - 0.00%
2019-10-28 0 0.450 0.410 0.480 - - 0 0 - 0.293 0.267 0.312 - - 0 - 0.00%
2019-10-25 0 0.450 0.415 0.450 0.450 0.450 12,000 5,400 0.4500 0.293 0.270 0.293 0.293 0.293 18,440 0.2928 0.00%
2019-10-24 0 0.450 0.415 0.480 - - 0 0 - 0.293 0.270 0.312 - - 0 - 0.00%
2019-10-23 0 0.450 0.410 0.480 - - 0 0 - 0.293 0.267 0.312 - - 0 - 0.00%
2019-10-22 0 0.450 0.425 0.450 0.445 0.450 120,000 53,840 0.4487 0.293 0.277 0.293 0.290 0.293 184,400 0.2920 0.00%
2019-10-21 0 0.450 0.425 0.450 0.450 0.450 40,000 17,280 0.4320 0.293 0.277 0.293 0.293 0.293 61,467 0.2811 4.65%
2019-10-18 0 0.430 0.430 0.440 0.420 0.450 1,232,000 532,400 0.4321 0.280 0.280 0.286 0.273 0.293 1,893,169 0.2812 -2.27%
2019-10-17 0 0.440 0.440 0.480 0.435 0.435 8,000 3,480 0.4350 0.286 0.286 0.312 0.283 0.283 12,293 0.2831 -10.20%
2019-10-16 0 0.490 0.435 0.490 - - 0 0 - 0.319 0.283 0.319 - - 0 - 0.00%
2019-10-15 0 0.490 0.450 0.490 0.430 0.495 28,000 13,020 0.4650 0.319 0.293 0.319 0.280 0.322 43,027 0.3026 8.89%
2019-10-14 0 0.450 0.440 0.500 - - 0 0 - 0.293 0.286 0.325 - - 0 - 0.00%
2019-10-11 0 0.450 0.450 0.495 0.420 0.455 164,000 73,580 0.4487 0.293 0.293 0.322 0.273 0.296 252,013 0.2920 -8.16%
2019-10-10 0 0.490 0.400 0.540 - - 0 0 - 0.319 0.260 0.351 - - 0 - 0.00%
2019-10-09 0 0.490 0.440 0.520 0.460 0.500 24,000 11,380 0.4742 0.319 0.286 0.338 0.299 0.325 36,880 0.3086 8.89%
2019-10-08 0 0.450 0.405 0.450 - - 0 0 - 0.293 0.264 0.293 - - 0 - -3.23%
2019-10-04 0 0.465 0.420 0.465 - - 0 0 - 0.303 0.273 0.303 - - 0 - 0.00%
2019-10-03 0 0.465 0.420 0.465 - - 0 0 - 0.303 0.273 0.303 - - 0 - 0.00%
2019-10-02 0 0.465 0.420 0.465 - - 0 0 - 0.303 0.273 0.303 - - 0 - 0.00%
2019-09-30 0 0.465 0.420 0.470 - - 0 0 - 0.303 0.273 0.306 - - 0 - 0.00%
2019-09-27 0 0.465 0.430 0.465 - - 0 0 - 0.303 0.280 0.303 - - 0 - -1.06%
2019-09-26 0 0.470 0.450 0.470 0.450 0.475 108,000 48,780 0.4517 0.306 0.293 0.306 0.293 0.309 165,960 0.2939 9.30%
2019-09-25 0 0.430 0.430 0.450 0.420 0.425 1,056,000 443,620 0.4201 0.280 0.280 0.293 0.273 0.277 1,622,716 0.2734 -5.91%
2019-09-24 0 0.457 0.400 0.510 - - 0 0 - 0.297 0.260 0.332 - - 0 - 0.00%
2019-09-23 0 0.457 0.410 0.510 - - 0 0 - 0.297 0.267 0.332 - - 0 - 0.00%
2019-09-20 0 0.457 0.390 0.510 - - 0 0 - 0.297 0.254 0.332 - - 0 - 0.00%
2019-09-19 0 0.457 0.400 0.510 - - 0 0 - 0.297 0.260 0.332 - - 0 - 0.00%
2019-09-18 0 0.457 0.405 0.520 - - 0 0 - 0.297 0.264 0.338 - - 0 - 0.00%
2019-09-17 0 0.457 0.400 0.530 - - 0 0 - 0.297 0.260 0.345 - - 0 - 0.00%
2019-09-16 0 0.457 0.400 0.520 - - 0 0 - 0.297 0.260 0.338 - - 0 - 0.00%
2019-09-13 0 0.457 0.410 0.530 - - 0 0 - 0.297 0.267 0.345 - - 0 - 0.00%
2019-09-12 0 0.457 0.420 0.530 - - 0 0 - 0.297 0.273 0.345 - - 0 - 0.00%
2019-09-11 0 0.457 0.410 0.530 - - 0 0 - 0.297 0.267 0.345 - - 0 - 0.00%
2019-09-10 0 0.457 0.400 0.530 - - 0 0 - 0.297 0.260 0.345 - - 0 - 0.00%
2019-09-09 0 0.457 0.400 0.530 - - 0 0 - 0.297 0.260 0.345 - - 0 - -0.00%
2019-09-06 0 0.470 0.410 0.530 - - 0 0 - 0.297 0.259 0.335 - - 0 - 0.00%
2019-09-05 0 0.470 0.410 0.530 - - 0 0 - 0.297 0.259 0.335 - - 0 - 0.00%
2019-09-04 0 0.470 0.410 0.530 - - 0 0 - 0.297 0.259 0.335 - - 0 - 0.00%
2019-09-03 0 0.470 0.410 0.530 - - 0 0 - 0.297 0.259 0.335 - - 0 - 0.00%
2019-09-02 0 0.470 0.395 0.530 - - 0 0 - 0.297 0.250 0.335 - - 0 - 0.00%
2019-08-30 0 0.470 0.415 0.530 - - 0 0 - 0.297 0.263 0.335 - - 0 - 0.00%
2019-08-29 0 0.470 0.420 0.530 - - 0 0 - 0.297 0.266 0.335 - - 0 - 0.00%
2019-08-28 0 0.470 0.420 0.480 - - 0 0 - 0.297 0.266 0.304 - - 0 - 0.00%
2019-08-27 0 0.470 0.425 0.500 - - 0 0 - 0.297 0.269 0.316 - - 0 - 0.00%
2019-08-26 0 0.470 0.420 0.470 - - 0 0 - 0.297 0.266 0.297 - - 0 - -3.09%
2019-08-23 0 0.485 0.440 0.485 - - 0 0 - 0.307 0.278 0.307 - - 0 - 0.00%
2019-08-22 0 0.485 0.435 0.520 - - 0 0 - 0.307 0.275 0.329 - - 0 - 0.00%
2019-08-21 0 0.485 0.430 0.520 - - 0 0 - 0.307 0.272 0.329 - - 0 - 0.00%
2019-08-20 0 0.485 0.415 0.520 - - 0 0 - 0.307 0.263 0.329 - - 0 - 0.00%
2019-08-19 0 0.485 0.430 0.530 0.485 0.485 8,000 3,880 0.4850 0.307 0.272 0.335 0.307 0.307 12,643 0.3069 0.00%
2019-08-16 0 0.485 0.425 0.485 - - 0 0 - 0.307 0.269 0.307 - - 0 - 0.00%
2019-08-15 0 0.485 0.430 0.485 - - 0 0 - 0.307 0.272 0.307 - - 0 - 0.00%
2019-08-14 0 0.485 0.435 0.540 - - 0 0 - 0.307 0.275 0.342 - - 0 - 0.00%
2019-08-13 0 0.485 0.440 0.530 - - 0 0 - 0.307 0.278 0.335 - - 0 - 0.00%
2019-08-12 0 0.485 0.440 0.540 - - 0 0 - 0.307 0.278 0.342 - - 0 - 0.00%
2019-08-09 0 0.485 0.440 0.540 - - 0 0 - 0.307 0.278 0.342 - - 0 - 0.00%
2019-08-08 0 0.485 0.445 0.540 - - 0 0 - 0.307 0.282 0.342 - - 0 - 0.00%
2019-08-07 0 0.485 0.450 0.530 - - 0 0 - 0.307 0.285 0.335 - - 0 - 0.00%
2019-08-06 0 0.485 0.445 0.500 - - 0 0 - 0.307 0.282 0.316 - - 0 - 0.00%
2019-08-05 0 0.485 0.455 0.485 0.460 0.485 16,000 7,460 0.4663 0.307 0.288 0.307 0.291 0.307 25,286 0.2950 0.00%
2019-08-02 0 0.485 0.485 0.530 0.480 0.485 16,000 7,720 0.4825 0.307 0.307 0.335 0.304 0.307 25,286 0.3053 -10.19%
2019-08-01 0 0.540 0.485 0.540 - - 0 0 - 0.342 0.307 0.342 - - 0 - 0.00%
2019-07-31 0 0.540 0.485 0.540 - - 0 0 - 0.342 0.307 0.342 - - 0 - 0.00%
2019-07-30 0 0.540 0.490 0.540 0.485 0.540 16,000 7,980 0.4988 0.342 0.310 0.342 0.307 0.342 25,286 0.3156 0.00%
2019-07-29 0 0.540 0.485 0.560 - - 0 0 - 0.342 0.307 0.354 - - 0 - 0.00%
2019-07-26 0 0.540 0.485 0.540 - - 0 0 - 0.342 0.307 0.342 - - 0 - -1.82%
2019-07-25 0 0.550 0.485 0.590 - - 0 0 - 0.348 0.307 0.373 - - 0 - 0.00%
2019-07-24 0 0.550 0.485 0.590 - - 0 0 - 0.348 0.307 0.373 - - 0 - 0.00%
2019-07-23 0 0.550 0.485 0.590 - - 0 0 - 0.348 0.307 0.373 - - 0 - 0.00%
2019-07-22 0 0.550 0.485 0.590 - - 0 0 - 0.348 0.307 0.373 - - 0 - 0.00%
2019-07-19 0 0.550 0.485 0.570 - - 0 0 - 0.348 0.307 0.361 - - 0 - 0.00%
2019-07-18 0 0.550 0.485 0.580 - - 0 0 - 0.348 0.307 0.367 - - 0 - 0.00%
2019-07-17 0 0.550 0.490 0.600 - - 0 0 - 0.348 0.310 0.380 - - 0 - 0.00%
2019-07-16 0 0.550 0.490 0.550 0.500 0.550 152,000 77,000 0.5066 0.348 0.310 0.348 0.316 0.348 240,217 0.3205 10.00%
2019-07-15 0 0.500 0.485 0.530 - - 0 0 - 0.316 0.307 0.335 - - 0 - 0.00%
2019-07-12 0 0.500 0.485 0.560 - - 0 0 - 0.316 0.307 0.354 - - 0 - 0.00%
2019-07-11 0 0.500 0.500 0.560 0.500 0.500 56,000 28,000 0.5000 0.316 0.316 0.354 0.316 0.316 88,501 0.3164 0.00%
2019-07-10 0 0.500 0.500 0.550 0.500 0.560 52,000 26,240 0.5046 0.316 0.316 0.348 0.316 0.354 82,180 0.3193 0.00%
2019-07-09 0 0.500 0.490 0.500 0.500 0.510 104,000 52,040 0.5004 0.316 0.310 0.316 0.316 0.323 164,359 0.3166 -1.96%
2019-07-08 0 0.510 0.500 0.530 0.485 0.510 80,000 39,640 0.4955 0.323 0.316 0.335 0.307 0.323 126,430 0.3135 -13.56%
2019-07-05 0 0.590 0.490 0.590 0.590 0.590 4,000 2,360 0.5900 0.373 0.310 0.373 0.373 0.373 6,322 0.3733 11.32%
2019-07-04 0 0.530 0.530 0.600 0.510 0.510 636,000 324,360 0.5100 0.335 0.335 0.380 0.323 0.323 1,005,119 0.3227 9.28%
2019-07-03 0 0.485 0.485 0.510 0.480 0.485 200,000 96,100 0.4805 0.307 0.307 0.323 0.304 0.307 316,075 0.3040 -4.90%
2019-07-02 0 0.510 0.480 0.510 - - 0 0 - 0.323 0.304 0.323 - - 0 - 0.00%
2019-06-28 0 0.510 0.480 0.510 - - 0 0 - 0.323 0.304 0.323 - - 0 - 0.00%
2019-06-27 0 0.510 0.485 0.510 - - 0 0 - 0.323 0.307 0.323 - - 0 - 0.00%
2019-06-26 0 0.510 0.485 0.510 0.485 0.510 120,000 58,780 0.4898 0.323 0.307 0.323 0.307 0.323 189,645 0.3099 3.03%
2019-06-25 0 0.495 0.490 0.520 - - 0 0 - 0.313 0.310 0.329 - - 0 - 0.00%
2019-06-24 0 0.495 0.490 0.550 0.495 0.495 4,000 1,980 0.4950 0.313 0.310 0.348 0.313 0.313 6,322 0.3132 1.02%
2019-06-21 0 0.490 0.490 0.510 0.490 0.495 560,000 276,080 0.4930 0.310 0.310 0.323 0.310 0.313 885,010 0.3120 -3.92%
2019-06-20 0 0.510 0.500 0.510 0.495 0.510 96,000 47,640 0.4963 0.323 0.316 0.323 0.313 0.323 151,716 0.3140 3.03%
2019-06-19 0 0.495 0.495 0.510 - - 0 0 - 0.313 0.313 0.323 - - 0 - 1.02%
2019-06-18 0 0.490 0.490 0.510 0.490 0.490 220,000 107,800 0.4900 0.310 0.310 0.323 0.310 0.310 347,683 0.3101 -2.00%
2019-06-17 0 0.500 0.500 0.510 0.500 0.500 204,000 102,000 0.5000 0.316 0.316 0.323 0.316 0.316 322,397 0.3164 0.00%
2019-06-14 0 0.500 0.490 0.500 - - 0 0 - 0.316 0.310 0.316 - - 0 - 0.00%
2019-06-13 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.316 0.316 0.323 0.316 0.316 63,215 0.3164 -1.96%
2019-06-12 0 0.510 0.500 0.510 - - 0 0 - 0.323 0.316 0.323 - - 0 - 0.00%
2019-06-11 0 0.510 0.500 0.560 - - 0 0 - 0.323 0.316 0.354 - - 0 - 0.00%
2019-06-10 0 0.510 0.540 0.560 0.510 0.540 64,000 33,240 0.5194 0.323 0.342 0.354 0.323 0.342 101,144 0.3286 -3.77%
2019-06-06 0 0.530 0.490 0.530 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2019-06-05 0 0.530 0.490 0.530 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.85%
2019-06-04 0 0.540 0.490 0.540 - - 0 0 - 0.342 0.310 0.342 - - 0 - 0.00%
2019-06-03 0 0.540 0.500 0.560 - - 0 0 - 0.342 0.316 0.354 - - 0 - 0.00%
2019-05-31 0 0.540 0.500 0.560 - - 0 0 - 0.342 0.316 0.354 - - 0 - 0.00%
2019-05-30 0 0.540 0.500 0.540 - - 0 0 - 0.342 0.316 0.342 - - 0 - -1.82%
2019-05-29 0 0.550 0.500 0.550 - - 0 0 - 0.348 0.316 0.348 - - 0 - 0.00%
2019-05-28 0 0.550 0.510 0.550 - - 0 0 - 0.348 0.323 0.348 - - 0 - 0.00%
2019-05-27 0 0.550 0.520 0.560 - - 0 0 - 0.348 0.329 0.354 - - 0 - 0.00%
2019-05-24 0 0.550 0.520 0.590 - - 0 0 - 0.348 0.329 0.373 - - 0 - 0.00%
2019-05-23 0 0.550 0.520 0.600 - - 0 0 - 0.348 0.329 0.380 - - 0 - 0.00%
2019-05-22 0 0.550 0.520 0.590 - - 0 0 - 0.348 0.329 0.373 - - 0 - 0.00%
2019-05-21 0 0.550 0.520 0.580 - - 0 0 - 0.348 0.329 0.367 - - 0 - 0.00%
2019-05-20 0 0.550 0.520 0.580 - - 0 0 - 0.348 0.329 0.367 - - 0 - 0.00%
2019-05-17 0 0.550 0.520 0.580 - - 0 0 - 0.348 0.329 0.367 - - 0 - 0.00%
2019-05-16 0 0.550 0.520 0.580 - - 0 0 - 0.348 0.329 0.367 - - 0 - 0.00%
2019-05-15 0 0.550 0.520 0.550 - - 0 0 - 0.348 0.329 0.348 - - 0 - 0.00%
2019-05-14 0 0.550 0.530 0.550 0.510 0.550 144,000 76,200 0.5292 0.348 0.335 0.348 0.323 0.348 227,574 0.3348 -5.17%
2019-05-10 0 0.580 0.550 0.580 - - 0 0 - 0.367 0.348 0.367 - - 0 - 0.00%
2019-05-09 0 0.580 0.550 0.590 - - 0 0 - 0.367 0.348 0.373 - - 0 - 0.00%
2019-05-08 0 0.580 0.550 0.590 - - 0 0 - 0.367 0.348 0.373 - - 0 - 0.00%
2019-05-07 0 0.580 0.550 0.580 - - 0 0 - 0.367 0.348 0.367 - - 0 - 0.00%
2019-05-06 0 0.580 0.540 0.590 0.580 0.580 48,000 27,840 0.5800 0.367 0.342 0.373 0.367 0.367 75,858 0.3670 0.00%
2019-05-03 0 0.580 0.550 0.580 0.590 0.590 24,000 14,160 0.5900 0.367 0.348 0.367 0.373 0.373 37,929 0.3733 5.45%
2019-05-02 0 0.550 0.540 0.550 - - 0 0 - 0.348 0.342 0.348 - - 0 - 0.00%
2019-04-30 0 0.550 0.530 0.590 - - 0 0 - 0.348 0.335 0.373 - - 0 - 0.00%
2019-04-29 0 0.550 0.550 0.580 0.540 0.550 120,000 65,160 0.5430 0.348 0.348 0.367 0.342 0.348 189,645 0.3436 0.00%
2019-04-26 0 0.550 0.550 0.590 - - 0 0 - 0.348 0.348 0.373 - - 0 - 0.00%
2019-04-25 0 0.550 0.550 0.570 - - 0 0 - 0.348 0.348 0.361 - - 0 - 0.00%
2019-04-24 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 0.348 0.348 0.380 0.348 0.348 6,322 0.3480 -3.51%
2019-04-23 0 0.570 0.540 0.640 - - 0 0 - 0.361 0.342 0.405 - - 0 - 0.00%
2019-04-18 0 0.570 0.550 0.640 - - 0 0 - 0.361 0.348 0.405 - - 0 - 0.00%
2019-04-17 0 0.570 0.550 0.620 - - 0 0 - 0.361 0.348 0.392 - - 0 - 0.00%
2019-04-16 0 0.570 0.550 0.670 - - 0 0 - 0.361 0.348 0.424 - - 0 - 0.00%
2019-04-15 0 0.570 0.550 0.620 - - 0 0 - 0.361 0.348 0.392 - - 0 - 0.00%
2019-04-12 0 0.570 0.560 0.600 0.570 0.570 24,000 13,680 0.5700 0.361 0.354 0.380 0.361 0.361 37,929 0.3607 1.79%
2019-04-11 0 0.560 0.540 0.660 - - 0 0 - 0.354 0.342 0.418 - - 0 - 0.00%
2019-04-10 0 0.560 0.540 0.620 - - 0 0 - 0.354 0.342 0.392 - - 0 - 0.00%
2019-04-09 0 0.560 0.550 0.620 0.540 0.590 64,000 35,680 0.5575 0.354 0.348 0.392 0.342 0.373 101,144 0.3528 1.82%
2019-04-08 0 0.550 0.540 0.650 - - 0 0 - 0.348 0.342 0.411 - - 0 - 0.00%
2019-04-04 0 0.550 0.540 0.640 0.550 0.550 48,000 26,400 0.5500 0.348 0.342 0.405 0.348 0.348 75,858 0.3480 -1.79%
2019-04-03 0 0.560 0.560 0.640 - - 0 0 - 0.354 0.354 0.405 - - 0 - 0.00%
2019-04-02 0 0.560 0.560 0.650 - - 0 0 - 0.354 0.354 0.411 - - 0 - 0.00%
2019-04-01 0 0.560 0.560 0.650 0.560 0.560 4,000 2,240 0.5600 0.354 0.354 0.411 0.354 0.354 6,322 0.3543 0.00%
2019-03-29 0 0.560 0.550 0.620 - - 0 0 - 0.354 0.348 0.392 - - 0 - 0.00%
2019-03-28 0 0.560 0.550 0.620 - - 0 0 - 0.354 0.348 0.392 - - 0 - 0.00%
2019-03-27 0 0.560 0.550 0.650 - - 0 0 - 0.354 0.348 0.411 - - 0 - 0.00%
2019-03-26 0 0.560 0.550 0.660 - - 0 0 - 0.354 0.348 0.418 - - 0 - 0.00%
2019-03-25 0 0.560 0.550 0.600 0.560 0.570 20,000 11,320 0.5660 0.354 0.348 0.380 0.354 0.361 31,608 0.3581 -6.67%
2019-03-22 0 0.600 0.550 0.640 - - 0 0 - 0.380 0.348 0.405 - - 0 - 0.00%
2019-03-21 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.380 0.348 0.380 0.380 0.380 31,608 0.3797 1.69%
2019-03-20 0 0.590 0.550 0.600 - - 0 0 - 0.373 0.348 0.380 - - 0 - 0.00%
2019-03-19 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.373 0.354 0.373 0.373 0.373 31,608 0.3733 5.36%
2019-03-18 0 0.560 0.550 0.600 - - 0 0 - 0.354 0.348 0.380 - - 0 - 0.00%
2019-03-15 0 0.560 0.560 0.600 0.560 0.570 60,000 33,720 0.5620 0.354 0.354 0.380 0.354 0.361 94,823 0.3556 -3.45%
2019-03-14 0 0.580 0.580 0.610 0.570 0.600 68,000 39,360 0.5788 0.367 0.367 0.386 0.361 0.380 107,466 0.3663 -3.33%
2019-03-13 0 0.600 0.570 0.620 - - 0 0 - 0.380 0.361 0.392 - - 0 - 0.00%
2019-03-12 0 0.600 0.570 0.600 - - 0 0 - 0.380 0.361 0.380 - - 0 - -1.64%
2019-03-11 0 0.610 0.580 0.620 0.610 0.620 100,000 61,240 0.6124 0.386 0.367 0.392 0.386 0.392 158,038 0.3875 0.00%
2019-03-08 0 0.610 0.570 0.610 - - 0 0 - 0.386 0.361 0.386 - - 0 - 0.00%
2019-03-07 0 0.610 0.570 0.610 0.610 0.620 80,000 49,120 0.6140 0.386 0.361 0.386 0.386 0.392 126,430 0.3885 3.39%
2019-03-06 0 0.590 0.550 0.620 - - 0 0 - 0.373 0.348 0.392 - - 0 - 0.00%
2019-03-05 0 0.590 0.550 0.620 0.590 0.590 4,000 2,360 0.5900 0.373 0.348 0.392 0.373 0.373 6,322 0.3733 0.00%
2019-03-04 0 0.590 0.580 0.610 0.580 0.590 40,000 23,320 0.5830 0.373 0.367 0.386 0.367 0.373 63,215 0.3689 1.72%
2019-03-01 0 0.580 0.540 0.620 0.560 0.580 28,000 16,160 0.5771 0.367 0.342 0.392 0.354 0.367 44,251 0.3652 3.57%
2019-02-28 0 0.560 0.530 0.560 - - 0 0 - 0.354 0.335 0.354 - - 0 - 0.00%
2019-02-27 0 0.560 0.540 0.590 - - 0 0 - 0.354 0.342 0.373 - - 0 - 0.00%
2019-02-26 0 0.560 0.560 0.590 - - 0 0 - 0.354 0.354 0.373 - - 0 - 0.00%
2019-02-25 0 0.560 0.550 0.600 0.560 0.570 144,000 80,720 0.5606 0.354 0.348 0.380 0.354 0.361 227,574 0.3547 3.70%
2019-02-22 0 0.540 0.540 0.570 - - 0 0 - 0.342 0.342 0.361 - - 0 - 0.00%
2019-02-21 0 0.540 0.540 0.570 - - 0 0 - 0.342 0.342 0.361 - - 0 - 0.00%
2019-02-20 0 0.540 0.540 0.570 - - 0 0 - 0.342 0.342 0.361 - - 0 - 0.00%
2019-02-19 0 0.540 0.540 0.600 0.530 0.540 20,000 10,680 0.5340 0.342 0.342 0.380 0.335 0.342 31,608 0.3379 -8.47%
2019-02-18 0 0.590 0.540 0.620 - - 0 0 - 0.373 0.342 0.392 - - 0 - 0.00%
2019-02-15 0 0.590 0.550 0.620 0.590 0.590 40,000 23,600 0.5900 0.373 0.348 0.392 0.373 0.373 63,215 0.3733 0.00%
2019-02-14 0 0.590 0.540 0.640 - - 0 0 - 0.373 0.342 0.405 - - 0 - 0.00%
2019-02-13 0 0.590 0.540 0.610 0.590 0.590 20,000 11,800 0.5900 0.373 0.342 0.386 0.373 0.373 31,608 0.3733 0.00%
2019-02-12 0 0.590 0.530 0.600 0.580 0.590 24,000 14,080 0.5867 0.373 0.335 0.380 0.367 0.373 37,929 0.3712 9.26%
2019-02-11 0 0.540 0.530 0.580 - - 0 0 - 0.342 0.335 0.367 - - 0 - 0.00%
2019-02-08 0 0.540 0.540 0.560 0.520 0.520 12,000 6,240 0.5200 0.342 0.342 0.354 0.329 0.329 18,965 0.3290 -5.26%
2019-02-04 0 0.570 0.520 0.650 - - 0 0 - 0.361 0.329 0.411 - - 0 - 0.00%
2019-02-01 0 0.570 0.530 0.600 0.570 0.570 16,000 9,120 0.5700 0.361 0.335 0.380 0.361 0.361 25,286 0.3607 0.00%
2019-01-31 0 0.570 0.540 0.570 - - 0 0 - 0.361 0.342 0.361 - - 0 - 0.00%
2019-01-30 0 0.570 0.520 0.600 - - 0 0 - 0.361 0.329 0.380 - - 0 - 0.00%
2019-01-29 0 0.570 0.530 0.570 - - 0 0 - 0.361 0.335 0.361 - - 0 - 0.00%
2019-01-28 0 0.570 0.520 0.600 0.570 0.570 60,000 34,200 0.5700 0.361 0.329 0.380 0.361 0.361 94,823 0.3607 0.00%
2019-01-25 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-24 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-23 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-22 0 0.570 0.530 0.570 0.570 0.570 40,000 22,800 0.5700 0.361 0.335 0.361 0.361 0.361 63,215 0.3607 1.79%
2019-01-21 0 0.560 0.510 0.560 - - 0 0 - 0.354 0.323 0.354 - - 0 - 0.00%
2019-01-18 0 0.560 0.520 0.570 - - 0 0 - 0.354 0.329 0.361 - - 0 - 0.00%
2019-01-17 0 0.560 0.520 0.560 - - 0 0 - 0.354 0.329 0.354 - - 0 - -1.75%
2019-01-16 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-15 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-14 0 0.570 0.520 0.570 - - 0 0 - 0.361 0.329 0.361 - - 0 - 0.00%
2019-01-11 0 0.570 0.530 0.580 - - 0 0 - 0.361 0.335 0.367 - - 0 - 0.00%
2019-01-10 0 0.570 0.530 0.580 - - 0 0 - 0.361 0.335 0.367 - - 0 - 0.00%
2019-01-09 0 0.570 0.530 0.570 0.570 0.580 20,000 11,520 0.5760 0.361 0.335 0.361 0.361 0.367 31,608 0.3645 14.00%
2019-01-08 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.316 0.316 0.335 0.316 0.316 63,215 0.3164 0.00%
2019-01-07 0 0.500 0.500 0.530 - - 0 0 - 0.316 0.316 0.335 - - 0 - 0.00%
2019-01-04 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.316 0.316 0.329 0.316 0.316 6,322 0.3164 0.00%
2019-01-03 0 0.500 0.500 0.560 0.500 0.500 4,000 2,000 0.5000 0.316 0.316 0.354 0.316 0.316 6,322 0.3164 -7.41%
2019-01-02 0 0.540 0.510 0.560 - - 0 0 - 0.342 0.323 0.354 - - 0 - 0.00%
2018-12-31 0 0.540 0.510 0.550 0.530 0.540 20,000 10,720 0.5360 0.342 0.323 0.348 0.335 0.342 31,608 0.3392 4.25%
2018-12-28 0 0.518 0.500 0.530 - - 0 0 - 0.328 0.316 0.335 - - 0 - 0.00%
2018-12-27 0 0.530 0.510 0.530 0.530 0.540 52,000 27,600 0.5308 0.328 0.315 0.328 0.328 0.334 84,083 0.3282 -1.85%
2018-12-24 0 0.540 0.520 0.550 - - 0 0 - 0.334 0.322 0.340 - - 0 - 0.00%
2018-12-21 0 0.540 0.510 0.550 0.500 0.550 320,000 164,120 0.5129 0.334 0.315 0.340 0.309 0.340 517,436 0.3172 -3.57%
2018-12-20 0 0.560 0.540 0.590 - - 60,000 33,000 0.5500 0.346 0.334 0.365 - - 97,019 0.3401 0.00%
2018-12-19 0 0.560 0.560 0.590 - - 0 0 - 0.346 0.346 0.365 - - 0 - 0.00%
2018-12-18 0 0.560 0.560 0.590 0.540 0.560 120,000 66,720 0.5560 0.346 0.346 0.365 0.334 0.346 194,038 0.3438 -5.08%
2018-12-17 0 0.590 0.560 0.620 - - 0 0 - 0.365 0.346 0.383 - - 0 - 0.00%
2018-12-14 0 0.590 0.550 0.620 - - 0 0 - 0.365 0.340 0.383 - - 0 - 0.00%
2018-12-13 0 0.590 0.560 0.600 0.590 0.590 4,000 2,360 0.5900 0.365 0.346 0.371 0.365 0.365 6,468 0.3649 5.36%
2018-12-12 0 0.560 0.560 0.600 - - 0 0 - 0.346 0.346 0.371 - - 0 - 0.00%
2018-12-11 0 0.560 0.540 0.590 - - 0 0 - 0.346 0.334 0.365 - - 0 - 0.00%
2018-12-10 0 0.560 0.540 0.600 - - 0 0 - 0.346 0.334 0.371 - - 0 - 0.00%
2018-12-07 0 0.560 0.540 0.600 - - 0 0 - 0.346 0.334 0.371 - - 0 - 0.00%
2018-12-06 0 0.560 0.560 0.620 0.540 0.540 12,000 6,480 0.5400 0.346 0.346 0.383 0.334 0.334 19,404 0.3340 -6.67%
2018-12-05 0 0.600 0.550 0.620 - - 0 0 - 0.371 0.340 0.383 - - 0 - 0.00%
2018-12-04 0 0.600 0.560 0.660 - - 0 0 - 0.371 0.346 0.408 - - 0 - 0.00%
2018-12-03 0 0.600 0.560 0.600 - - 0 0 - 0.371 0.346 0.371 - - 0 - 0.00%
2018-11-30 0 0.600 0.570 0.630 - - 0 0 - 0.371 0.353 0.390 - - 0 - 0.00%
2018-11-29 0 0.600 0.570 0.640 - - 0 0 - 0.371 0.353 0.396 - - 0 - 0.00%
2018-11-28 0 0.600 0.580 0.660 0.590 0.650 84,000 52,320 0.6229 0.371 0.359 0.408 0.365 0.402 135,827 0.3852 9.09%
2018-11-27 0 0.550 0.530 0.600 - - 0 0 - 0.340 0.328 0.371 - - 0 - 0.00%
2018-11-26 0 0.550 0.530 0.600 - - 0 0 - 0.340 0.328 0.371 - - 0 - 0.00%
2018-11-23 0 0.550 0.520 0.600 - - 0 0 - 0.340 0.322 0.371 - - 0 - 0.00%
2018-11-22 0 0.550 0.550 0.600 0.520 0.520 4,000 2,080 0.5200 0.340 0.340 0.371 0.322 0.322 6,468 0.3216 -9.84%
2018-11-21 0 0.610 0.550 0.620 0.580 0.610 36,000 21,640 0.6011 0.377 0.340 0.383 0.359 0.377 58,212 0.3717 10.91%
2018-11-20 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-19 0 0.550 0.500 0.550 - - 0 0 - 0.340 0.309 0.340 - - 0 - 0.00%
2018-11-16 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-15 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-14 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-13 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-12 0 0.550 0.510 0.580 - - 0 0 - 0.340 0.315 0.359 - - 0 - 0.00%
2018-11-09 0 0.550 0.510 0.580 - - 0 0 - 0.340 0.315 0.359 - - 0 - 0.00%
2018-11-08 0 0.550 0.500 0.580 - - 0 0 - 0.340 0.309 0.359 - - 0 - 0.00%
2018-11-07 0 0.550 0.510 0.570 - - 0 0 - 0.340 0.315 0.353 - - 0 - 0.00%
2018-11-06 0 0.550 0.500 0.550 - - 0 0 - 0.340 0.309 0.340 - - 0 - 0.00%
2018-11-05 0 0.550 0.500 0.570 0.550 0.550 4,000 2,200 0.5500 0.340 0.309 0.353 0.340 0.340 6,468 0.3401 0.00%
2018-11-02 0 0.550 0.550 0.570 - - 0 0 - 0.340 0.340 0.353 - - 0 - 0.00%
2018-11-01 0 0.550 0.500 0.560 - - 0 0 - 0.340 0.309 0.346 - - 0 - 0.00%
2018-10-31 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-30 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-29 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-26 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-25 0 0.550 0.500 0.550 - - 0 0 - 0.340 0.309 0.340 - - 0 - 0.00%
2018-10-24 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-23 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-22 0 0.550 0.500 0.570 - - 0 0 - 0.340 0.309 0.353 - - 0 - 0.00%
2018-10-19 0 0.550 0.530 0.560 0.500 0.560 172,000 88,760 0.5160 0.340 0.328 0.346 0.309 0.346 278,122 0.3191 5.77%
2018-10-18 0 0.520 0.500 0.550 - - 0 0 - 0.322 0.309 0.340 - - 0 - 0.00%
2018-10-16 0 0.520 0.500 0.560 - - 0 0 - 0.322 0.309 0.346 - - 0 - 0.00%
2018-10-15 0 0.520 0.510 0.560 - - 0 0 - 0.322 0.315 0.346 - - 0 - 0.00%
2018-10-12 0 0.520 0.520 0.570 0.500 0.510 20,000 10,080 0.5040 0.322 0.322 0.353 0.309 0.315 32,340 0.3117 -1.89%
2018-10-11 0 0.530 0.520 0.590 0.530 0.530 12,000 6,360 0.5300 0.328 0.322 0.365 0.328 0.328 19,404 0.3278 -3.64%
2018-10-10 0 0.550 0.550 0.590 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2018-10-09 0 0.550 0.530 0.590 - - 0 0 - 0.340 0.328 0.365 - - 0 - 0.00%
2018-10-08 0 0.550 0.530 0.590 - - 0 0 - 0.340 0.328 0.365 - - 0 - 0.00%
2018-10-05 0 0.550 0.550 0.560 0.540 0.550 92,000 50,160 0.5452 0.340 0.340 0.346 0.334 0.340 148,763 0.3372 -5.17%
2018-10-04 0 0.580 0.550 0.590 0.580 0.580 24,000 13,920 0.5800 0.359 0.340 0.365 0.359 0.359 38,808 0.3587 5.45%
2018-10-03 0 0.550 0.550 0.590 0.550 0.550 60,000 33,000 0.5500 0.340 0.340 0.365 0.340 0.340 97,019 0.3401 -5.17%
2018-10-02 0 0.580 0.540 0.590 0.580 0.580 100,000 58,000 0.5800 0.359 0.334 0.365 0.359 0.359 161,699 0.3587 1.75%
2018-09-28 0 0.570 0.570 0.600 - - 0 0 - 0.353 0.353 0.371 - - 0 - 1.79%
2018-09-27 0 0.560 0.540 0.600 - - 0 0 - 0.346 0.334 0.371 - - 0 - 0.00%
2018-09-26 0 0.560 0.540 0.600 - - 0 0 - 0.346 0.334 0.371 - - 0 - 0.00%
2018-09-24 0 0.560 0.540 0.590 - - 0 0 - 0.346 0.334 0.365 - - 0 - 0.00%
2018-09-21 0 0.560 0.540 0.590 - - 0 0 - 0.346 0.334 0.365 - - 0 - 0.00%
2018-09-20 0 0.560 0.540 0.590 - - 0 0 - 0.346 0.334 0.365 - - 0 - 0.00%
2018-09-19 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.346 0.346 0.365 0.346 0.346 161,699 0.3463 0.00%
2018-09-18 0 0.560 0.560 0.570 0.560 0.570 128,000 71,920 0.5619 0.346 0.346 0.353 0.346 0.353 206,974 0.3475 0.00%
2018-09-17 0 0.560 0.560 0.570 - - 0 0 - 0.346 0.346 0.353 - - 0 - 0.36%
2018-09-14 0 0.570 0.560 0.580 0.570 0.570 8,000 4,560 0.5700 0.345 0.339 0.351 0.345 0.345 13,214 0.3451 -1.72%
2018-09-13 0 0.580 0.560 0.590 0.580 0.590 288,000 167,840 0.5828 0.351 0.339 0.357 0.351 0.357 475,707 0.3528 -1.69%
2018-09-12 0 0.590 0.580 0.590 0.590 0.610 224,000 134,960 0.6025 0.357 0.351 0.357 0.357 0.369 369,994 0.3648 -3.28%
2018-09-11 0 0.610 0.600 0.610 0.560 0.610 280,000 165,400 0.5907 0.369 0.363 0.369 0.339 0.369 462,493 0.3576 0.00%
2018-09-10 0 0.610 0.610 0.640 0.610 0.610 28,000 17,080 0.6100 0.369 0.369 0.387 0.369 0.369 46,249 0.3693 -4.69%
2018-09-07 0 0.640 0.620 0.660 0.620 0.640 52,000 33,040 0.6354 0.387 0.375 0.400 0.375 0.387 85,892 0.3847 3.23%
2018-09-06 0 0.620 0.620 0.640 0.620 0.620 52,000 32,240 0.6200 0.375 0.375 0.387 0.375 0.375 85,892 0.3754 -6.06%
2018-09-05 0 0.660 0.630 0.660 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2018-09-04 0 0.660 0.630 0.660 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2018-09-03 0 0.660 0.630 0.660 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2018-08-31 0 0.660 0.620 0.660 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2018-08-30 0 0.660 0.620 0.660 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2018-08-29 0 0.660 0.620 0.680 - - 0 0 - 0.400 0.375 0.412 - - 0 - 0.00%
2018-08-28 0 0.660 0.630 0.660 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2018-08-27 0 0.660 0.630 0.660 - - 0 0 - 0.400 0.381 0.400 - - 0 - -1.49%
2018-08-24 0 0.670 0.620 0.680 - - 0 0 - 0.406 0.375 0.412 - - 0 - 0.00%
2018-08-23 0 0.670 0.630 0.680 0.670 0.670 16,000 10,720 0.6700 0.406 0.381 0.412 0.406 0.406 26,428 0.4056 6.35%
2018-08-22 0 0.630 0.630 0.670 0.630 0.630 312,000 196,560 0.6300 0.381 0.381 0.406 0.381 0.381 515,349 0.3814 -1.56%
2018-08-21 0 0.640 0.630 0.670 - - 0 0 - 0.387 0.381 0.406 - - 0 - 0.00%
2018-08-20 0 0.640 0.640 0.670 0.630 0.640 120,000 75,880 0.6323 0.387 0.387 0.406 0.381 0.387 198,211 0.3828 -4.48%
2018-08-17 0 0.670 0.640 0.670 - - 0 0 - 0.406 0.387 0.406 - - 0 - 0.00%
2018-08-16 0 0.670 0.640 0.670 0.680 0.680 16,000 10,880 0.6800 0.406 0.387 0.406 0.412 0.412 26,428 0.4117 -1.47%
2018-08-15 0 0.680 0.630 0.690 0.680 0.680 8,000 5,440 0.6800 0.412 0.381 0.418 0.412 0.412 13,214 0.4117 4.62%
2018-08-14 0 0.650 0.630 0.690 - - 0 0 - 0.394 0.381 0.418 - - 0 - 0.00%
2018-08-13 0 0.650 0.650 0.710 0.640 0.650 160,000 103,280 0.6455 0.394 0.394 0.430 0.387 0.394 264,282 0.3908 -1.52%
2018-08-10 0 0.660 0.660 0.710 0.650 0.650 232,000 150,800 0.6500 0.400 0.400 0.430 0.394 0.394 383,208 0.3935 1.54%
2018-08-09 0 0.650 0.650 0.710 - - 8,000 5,520 0.6900 0.394 0.394 0.430 - - 13,214 0.4177 0.00%
2018-08-08 0 0.650 0.650 0.710 - - 0 0 - 0.394 0.394 0.430 - - 0 - 0.00%
2018-08-07 0 0.650 0.650 0.680 - - 0 0 - 0.394 0.394 0.412 - - 0 - 0.00%
2018-08-06 0 0.650 0.650 0.710 - - 0 0 - 0.394 0.394 0.430 - - 0 - 0.00%
2018-08-03 0 0.650 0.640 0.710 0.650 0.650 80,000 52,000 0.6500 0.394 0.387 0.430 0.394 0.394 132,141 0.3935 0.00%
2018-08-02 0 0.650 0.640 0.670 0.650 0.650 100,000 65,000 0.6500 0.394 0.387 0.406 0.394 0.394 165,176 0.3935 0.00%
2018-08-01 0 0.650 0.650 0.720 0.650 0.650 4,000 2,600 0.6500 0.394 0.394 0.436 0.394 0.394 6,607 0.3935 0.00%
2018-07-31 0 0.650 0.650 0.720 0.650 0.650 16,000 10,400 0.6500 0.394 0.394 0.436 0.394 0.394 26,428 0.3935 0.00%
2018-07-30 0 0.650 0.650 0.690 0.650 0.650 4,000 2,600 0.6500 0.394 0.394 0.418 0.394 0.394 6,607 0.3935 -1.52%
2018-07-27 0 0.660 0.650 0.680 - - 0 0 - 0.400 0.394 0.412 - - 0 - 0.00%
2018-07-26 0 0.660 0.650 0.680 - - 0 0 - 0.400 0.394 0.412 - - 0 - 0.00%
2018-07-25 0 0.660 0.660 0.680 - - 0 0 - 0.400 0.400 0.412 - - 0 - 1.54%
2018-07-24 0 0.650 0.650 0.680 0.650 0.650 156,000 101,400 0.6500 0.394 0.394 0.412 0.394 0.394 257,675 0.3935 3.17%
2018-07-23 0 0.630 0.630 0.670 - - 0 0 - 0.381 0.381 0.406 - - 0 - 0.00%
2018-07-20 0 0.630 0.620 0.630 - - 0 0 - 0.381 0.375 0.381 - - 0 - 0.00%
2018-07-19 0 0.630 0.620 0.630 0.630 0.630 56,000 35,280 0.6300 0.381 0.375 0.381 0.381 0.381 92,499 0.3814 -1.56%
2018-07-18 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.387 0.381 0.387 0.387 0.387 52,856 0.3875 0.00%
2018-07-17 0 0.640 0.640 0.660 0.640 0.640 48,000 30,720 0.6400 0.387 0.387 0.400 0.387 0.387 79,285 0.3875 -1.54%
2018-07-16 0 0.650 0.630 0.650 - - 0 0 - 0.394 0.381 0.394 - - 0 - 0.00%
2018-07-13 0 0.650 0.640 0.670 - - 0 0 - 0.394 0.387 0.406 - - 0 - 0.00%
2018-07-12 0 0.650 0.650 0.670 0.630 0.630 8,000 5,040 0.6300 0.394 0.394 0.406 0.381 0.381 13,214 0.3814 -2.99%
2018-07-11 0 0.670 0.630 0.670 - - 0 0 - 0.406 0.381 0.406 - - 0 - 0.00%
2018-07-10 0 0.670 0.650 0.670 0.630 0.670 8,000 5,200 0.6500 0.406 0.394 0.406 0.381 0.406 13,214 0.3935 3.08%
2018-07-09 0 0.650 0.630 0.730 0.650 0.650 4,000 2,600 0.6500 0.394 0.381 0.442 0.394 0.394 6,607 0.3935 0.00%
2018-07-06 0 0.650 0.620 0.650 0.630 0.650 56,000 35,680 0.6371 0.394 0.375 0.394 0.381 0.394 92,499 0.3857 1.56%
2018-07-05 0 0.640 0.640 0.650 0.630 0.650 60,000 38,360 0.6393 0.387 0.387 0.394 0.381 0.394 99,106 0.3871 -1.54%
2018-07-04 0 0.650 0.650 0.700 0.650 0.700 48,000 31,400 0.6542 0.394 0.394 0.424 0.394 0.424 79,285 0.3960 0.00%
2018-07-03 0 0.650 0.650 0.700 0.640 0.680 36,000 23,720 0.6589 0.394 0.394 0.424 0.387 0.412 59,463 0.3989 -5.80%
2018-06-29 0 0.690 0.680 0.700 - - 0 0 - 0.418 0.412 0.424 - - 0 - 0.00%
2018-06-28 0 0.690 0.640 0.700 - - 0 0 - 0.418 0.387 0.424 - - 0 - 0.00%
2018-06-27 0 0.690 0.670 0.690 0.660 0.690 568,000 384,280 0.6765 0.418 0.406 0.418 0.400 0.418 938,200 0.4096 -6.76%
2018-06-26 0 0.740 0.740 0.750 0.680 0.680 36,000 24,480 0.6800 0.448 0.448 0.454 0.412 0.412 59,463 0.4117 8.82%
2018-06-25 0 0.680 0.680 0.720 0.680 0.690 80,000 54,440 0.6805 0.412 0.412 0.436 0.412 0.418 132,141 0.4120 -1.45%
2018-06-22 0 0.690 0.690 0.750 - - 0 0 - 0.418 0.418 0.454 - - 0 - 0.00%
2018-06-21 0 0.690 0.690 0.720 0.690 0.690 8,000 5,640 0.7050 0.418 0.418 0.436 0.418 0.418 13,214 0.4268 -1.43%
2018-06-20 0 0.700 0.690 0.750 0.700 0.700 4,000 2,800 0.7000 0.424 0.418 0.454 0.424 0.424 6,607 0.4238 1.45%
2018-06-19 0 0.690 0.690 0.730 0.690 0.690 8,000 5,520 0.6900 0.418 0.418 0.442 0.418 0.418 13,214 0.4177 -4.17%
2018-06-15 0 0.720 0.690 0.730 - - 0 0 - 0.436 0.418 0.442 - - 0 - 0.00%
2018-06-14 0 0.720 0.710 0.720 0.700 0.720 164,000 115,000 0.7012 0.436 0.430 0.436 0.424 0.436 270,889 0.4245 -1.37%
2018-06-13 0 0.730 0.710 0.750 - - 0 0 - 0.442 0.430 0.454 - - 0 - 0.00%
2018-06-12 0 0.730 0.710 0.760 0.720 0.730 16,000 11,600 0.7250 0.442 0.430 0.460 0.436 0.442 26,428 0.4389 0.00%
2018-06-11 0 0.730 0.720 0.760 - - 0 0 - 0.442 0.436 0.460 - - 0 - 0.00%
2018-06-08 0 0.730 0.730 0.760 - - 0 0 - 0.442 0.442 0.460 - - 0 - 0.00%
2018-06-07 0 0.730 0.730 0.770 0.730 0.730 8,000 5,840 0.7300 0.442 0.442 0.466 0.442 0.442 13,214 0.4420 0.00%
2018-06-06 0 0.730 0.730 0.770 - - 0 0 - 0.442 0.442 0.466 - - 0 - 0.00%
2018-06-05 0 0.730 0.730 0.760 0.720 0.720 104,000 74,880 0.7200 0.442 0.442 0.460 0.436 0.436 171,783 0.4359 0.00%
2018-06-04 0 0.730 0.710 0.750 - - 0 0 - 0.442 0.430 0.454 - - 0 - 0.00%
2018-06-01 0 0.730 0.710 0.760 - - 0 0 - 0.442 0.430 0.460 - - 0 - 0.00%
2018-05-31 0 0.730 0.720 0.770 - - 0 0 - 0.442 0.436 0.466 - - 0 - 0.00%
2018-05-30 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.442 0.442 0.460 0.442 0.442 33,035 0.4420 -1.35%
2018-05-29 0 0.740 0.730 0.770 0.740 0.740 392,000 290,080 0.7400 0.448 0.442 0.466 0.448 0.448 647,490 0.4480 -3.90%
2018-05-28 0 0.770 0.740 0.770 0.770 0.800 164,000 128,440 0.7832 0.466 0.448 0.466 0.466 0.484 270,889 0.4741 0.00%
2018-05-25 0 0.770 0.750 0.770 - - 0 0 - 0.466 0.454 0.466 - - 0 - 0.00%
2018-05-24 0 0.770 0.730 0.770 - - 0 0 - 0.466 0.442 0.466 - - 0 - 0.00%
2018-05-23 0 0.770 0.730 0.780 - - 12,000 9,240 0.7700 0.466 0.442 0.472 - - 19,821 0.4662 0.00%
2018-05-21 0 0.770 0.730 0.770 0.770 0.770 8,000 6,160 0.7700 0.466 0.442 0.466 0.466 0.466 13,214 0.4662 2.67%
2018-05-18 0 0.750 0.750 0.770 0.750 0.750 280,000 210,000 0.7500 0.454 0.454 0.466 0.454 0.454 462,493 0.4541 1.35%
2018-05-17 0 0.740 0.730 0.770 - - 0 0 - 0.448 0.442 0.466 - - 0 - 0.00%
2018-05-16 0 0.740 0.740 0.750 - - 4,000 2,960 0.7400 0.448 0.448 0.454 - - 6,607 0.4480 0.00%
2018-05-15 0 0.740 0.740 0.770 0.740 0.740 28,000 20,720 0.7400 0.448 0.448 0.466 0.448 0.448 46,249 0.4480 -3.90%
2018-05-14 0 0.770 0.740 0.770 0.780 0.780 12,000 9,360 0.7800 0.466 0.448 0.466 0.472 0.472 19,821 0.4722 4.05%
2018-05-11 0 0.740 0.740 0.760 0.740 0.740 4,000 2,960 0.7400 0.448 0.448 0.460 0.448 0.448 6,607 0.4480 -3.90%
2018-05-10 0 0.770 0.740 0.780 - - 0 0 - 0.466 0.448 0.472 - - 0 - 0.00%
2018-05-09 0 0.770 0.740 0.790 0.740 0.770 208,000 156,640 0.7531 0.466 0.448 0.478 0.448 0.466 343,566 0.4559 5.48%
2018-05-08 0 0.730 0.730 0.760 - - 0 0 - 0.442 0.442 0.460 - - 0 - 0.00%
2018-05-07 0 0.730 0.730 0.740 - - 0 0 - 0.442 0.442 0.448 - - 0 - 0.00%
2018-05-04 0 0.730 0.730 0.760 0.730 0.730 12,000 8,760 0.7300 0.442 0.442 0.460 0.442 0.442 19,821 0.4420 -3.95%
2018-05-03 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.460 0.442 0.460 0.460 0.460 6,607 0.4601 2.70%
2018-05-02 0 0.740 0.730 0.760 - - 0 0 - 0.448 0.442 0.460 - - 0 - 0.00%
2018-04-30 0 0.740 0.730 0.760 - - 0 0 - 0.448 0.442 0.460 - - 0 - 0.00%
2018-04-27 0 0.740 0.740 0.760 - - 0 0 - 0.448 0.448 0.460 - - 0 - 0.00%
2018-04-26 0 0.740 0.740 0.760 0.740 0.740 108,000 79,920 0.7400 0.448 0.448 0.460 0.448 0.448 178,390 0.4480 0.00%
2018-04-25 0 0.740 0.730 0.750 0.740 0.750 28,000 20,840 0.7443 0.448 0.442 0.454 0.448 0.454 46,249 0.4506 -1.33%
2018-04-24 0 0.750 0.740 0.750 0.760 0.760 8,000 6,080 0.7600 0.454 0.448 0.454 0.460 0.460 13,214 0.4601 1.35%
2018-04-23 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 0.448 0.448 0.460 0.448 0.448 19,821 0.4480 -1.33%
2018-04-20 0 0.750 0.750 0.760 0.740 0.750 108,000 80,040 0.7411 0.454 0.454 0.460 0.448 0.454 178,390 0.4487 -2.60%
2018-04-19 0 0.770 0.740 0.770 - - 0 0 - 0.466 0.448 0.466 - - 0 - 0.00%
2018-04-18 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.466 0.454 0.466 0.466 0.466 6,607 0.4662 0.00%
2018-04-17 0 0.770 0.750 0.770 0.780 0.780 100,000 78,000 0.7800 0.466 0.454 0.466 0.472 0.472 165,176 0.4722 1.32%
2018-04-16 0 0.760 0.740 0.760 0.750 0.770 224,000 171,240 0.7645 0.460 0.448 0.460 0.454 0.466 369,994 0.4628 -1.30%
2018-04-13 0 0.770 0.770 0.790 0.770 0.770 24,000 18,480 0.7700 0.466 0.466 0.478 0.466 0.466 39,642 0.4662 0.00%
2018-04-12 0 0.770 0.740 0.770 - - 0 0 - 0.466 0.448 0.466 - - 0 - 0.00%
2018-04-11 0 0.770 0.740 0.790 - - 0 0 - 0.466 0.448 0.478 - - 0 - 0.00%
2018-04-10 0 0.770 0.770 0.790 0.760 0.760 4,000 3,040 0.7600 0.466 0.466 0.478 0.460 0.460 6,607 0.4601 1.32%
2018-04-09 0 0.760 0.740 0.780 - - 0 0 - 0.460 0.448 0.472 - - 0 - 0.00%
2018-04-06 0 0.760 0.750 0.770 0.760 0.770 184,000 139,920 0.7604 0.460 0.454 0.466 0.460 0.466 303,924 0.4604 -6.17%
2018-04-04 0 0.810 0.760 0.810 - - 0 0 - 0.490 0.460 0.490 - - 0 - -2.41%
2018-04-03 0 0.830 0.760 0.830 0.830 0.830 4,000 3,320 0.8300 0.502 0.460 0.502 0.502 0.502 6,607 0.5025 9.21%
2018-03-29 0 0.760 0.750 0.770 - - 0 0 - 0.460 0.454 0.466 - - 0 - 0.00%
2018-03-28 0 0.760 0.760 0.780 0.750 0.770 40,000 30,560 0.7640 0.460 0.460 0.472 0.454 0.466 66,070 0.4625 -2.56%
2018-03-27 0 0.780 0.750 0.780 0.780 0.780 8,000 6,240 0.7800 0.472 0.454 0.472 0.472 0.472 13,214 0.4722 0.00%
2018-03-26 0 0.780 0.760 0.780 - - 0 0 - 0.472 0.460 0.472 - - 0 - 0.00%
2018-03-23 0 0.780 0.760 0.780 0.750 0.780 388,000 294,560 0.7592 0.472 0.460 0.472 0.454 0.472 640,883 0.4596 -3.70%
2018-03-22 0 0.810 0.780 0.810 - - 0 0 - 0.490 0.472 0.490 - - 0 - 0.00%
2018-03-21 0 0.810 0.770 0.810 - - 0 0 - 0.490 0.466 0.490 - - 0 - 0.00%
2018-03-20 0 0.810 0.770 0.810 0.810 0.810 40,000 32,400 0.8100 0.490 0.466 0.490 0.490 0.490 66,070 0.4904 0.00%
2018-03-19 0 0.810 0.770 0.810 0.810 0.810 24,000 19,440 0.8100 0.490 0.466 0.490 0.490 0.490 39,642 0.4904 0.00%
2018-03-16 0 0.810 0.780 0.810 0.830 0.830 4,000 3,320 0.8300 0.490 0.472 0.490 0.502 0.502 6,607 0.5025 -1.22%
2018-03-15 0 0.820 0.810 0.830 0.800 0.820 284,000 232,360 0.8182 0.496 0.490 0.502 0.484 0.496 469,100 0.4953 -1.20%
2018-03-14 0 0.830 0.770 0.830 0.820 0.830 144,000 118,520 0.8231 0.502 0.466 0.502 0.496 0.502 237,854 0.4983 1.22%
2018-03-13 0 0.820 0.780 0.830 0.750 0.830 400,000 321,080 0.8027 0.496 0.472 0.502 0.454 0.502 660,704 0.4860 2.50%
2018-03-12 0 0.800 0.770 0.800 0.800 0.800 52,000 41,600 0.8000 0.484 0.466 0.484 0.484 0.484 85,892 0.4843 5.26%
2018-03-09 0 0.760 0.750 0.790 0.760 0.800 88,000 69,800 0.7932 0.460 0.454 0.478 0.460 0.484 145,355 0.4802 -5.00%
2018-03-08 0 0.800 0.750 0.800 - - 0 0 - 0.484 0.454 0.484 - - 0 - -1.23%
2018-03-07 0 0.810 0.750 0.820 - - 0 0 - 0.490 0.454 0.496 - - 0 - 0.00%
2018-03-06 0 0.810 0.750 0.810 - - 0 0 - 0.490 0.454 0.490 - - 0 - 0.00%
2018-03-05 0 0.810 0.750 0.810 - - 0 0 - 0.490 0.454 0.490 - - 0 - 0.00%
2018-03-02 0 0.810 0.760 0.810 0.810 0.810 12,000 9,720 0.8100 0.490 0.460 0.490 0.490 0.490 19,821 0.4904 0.00%
2018-03-01 0 0.810 0.800 0.810 0.790 0.820 500,000 402,200 0.8044 0.490 0.484 0.490 0.478 0.496 825,880 0.4870 2.53%
2018-02-28 0 0.790 0.740 0.790 0.790 0.790 68,000 53,720 0.7900 0.478 0.448 0.478 0.478 0.478 112,320 0.4783 1.28%
2018-02-27 0 0.780 0.740 0.780 0.780 0.780 64,000 49,920 0.7800 0.472 0.448 0.472 0.472 0.472 105,713 0.4722 1.30%
2018-02-26 0 0.770 0.740 0.790 - - 0 0 - 0.466 0.448 0.478 - - 0 - 0.00%
2018-02-23 0 0.770 0.760 0.770 - - 0 0 - 0.466 0.460 0.466 - - 0 - 0.00%
2018-02-22 0 0.770 0.750 0.770 0.770 0.770 122,000 93,820 0.7690 0.466 0.454 0.466 0.466 0.466 201,515 0.4656 0.00%
2018-02-21 0 0.770 0.740 0.800 0.770 0.770 20,000 15,400 0.7700 0.466 0.448 0.484 0.466 0.466 33,035 0.4662 1.32%
2018-02-20 0 0.760 0.760 0.790 0.760 0.760 24,000 18,240 0.7600 0.460 0.460 0.478 0.460 0.460 39,642 0.4601 0.00%
2018-02-15 0 0.760 0.760 0.790 - - 0 0 - 0.460 0.460 0.478 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.780 0.760 0.760 8,000 6,080 0.7600 0.460 0.454 0.472 0.460 0.460 13,214 0.4601 -2.56%
2018-02-13 0 0.780 0.750 0.790 0.780 0.780 32,000 24,960 0.7800 0.472 0.454 0.478 0.472 0.472 52,856 0.4722 1.30%
2018-02-12 0 0.770 0.750 0.780 0.750 0.770 112,000 86,080 0.7686 0.466 0.454 0.472 0.454 0.466 184,997 0.4653 5.48%
2018-02-09 0 0.730 0.730 0.770 0.700 0.720 40,000 28,080 0.7020 0.442 0.442 0.466 0.424 0.436 66,070 0.4250 -1.35%
2018-02-08 0 0.740 0.740 0.760 - - 0 0 - 0.448 0.448 0.460 - - 0 - 1.37%
2018-02-07 0 0.730 0.730 0.790 - - 0 0 - 0.442 0.442 0.478 - - 0 - 0.00%
2018-02-06 0 0.730 0.730 0.750 0.730 0.750 76,000 56,040 0.7374 0.442 0.442 0.454 0.442 0.454 125,534 0.4464 -5.19%
2018-02-05 0 0.770 0.760 0.770 0.740 0.790 32,000 24,880 0.7775 0.466 0.460 0.466 0.448 0.478 52,856 0.4707 0.00%
2018-02-02 0 0.770 0.760 0.790 - - 0 0 - 0.466 0.460 0.478 - - 0 - 0.00%
2018-02-01 0 0.770 0.760 0.770 0.750 0.790 16,000 12,400 0.7750 0.466 0.460 0.466 0.454 0.478 26,428 0.4692 1.32%
2018-01-31 0 0.760 0.760 0.790 - - 0 0 - 0.460 0.460 0.478 - - 0 - 0.00%
2018-01-30 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.460 0.460 0.478 0.460 0.460 19,821 0.4601 0.00%
2018-01-29 0 0.760 0.760 0.790 0.760 0.760 16,000 12,160 0.7600 0.460 0.460 0.478 0.460 0.460 26,428 0.4601 0.00%
2018-01-26 0 0.760 0.760 0.780 0.760 0.790 40,000 31,120 0.7780 0.460 0.460 0.472 0.460 0.478 66,070 0.4710 0.00%
2018-01-25 0 0.760 0.760 0.800 - - 0 0 - 0.460 0.460 0.484 - - 0 - 0.00%
2018-01-24 0 0.760 0.760 0.800 0.750 0.770 84,000 63,880 0.7605 0.460 0.460 0.484 0.454 0.466 138,748 0.4604 -1.30%
2018-01-23 0 0.770 0.770 0.800 0.760 0.770 104,000 79,760 0.7669 0.466 0.466 0.484 0.460 0.466 171,783 0.4643 -1.28%
2018-01-22 0 0.780 0.770 0.800 0.770 0.780 48,000 37,080 0.7725 0.472 0.466 0.484 0.466 0.472 79,285 0.4677 2.36%
2018-01-19 0 0.762 0.760 0.800 - - 0 0 - 0.461 0.460 0.484 - - 0 - 0.00%
2018-01-18 0 0.770 0.770 0.800 0.770 0.780 76,000 58,920 0.7753 0.461 0.461 0.479 0.461 0.467 126,852 0.4645 -3.75%
2018-01-17 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.479 0.467 0.491 0.479 0.479 66,764 0.4793 2.56%
2018-01-16 0 0.780 0.780 0.790 0.780 0.800 110,000 86,140 0.7831 0.467 0.467 0.473 0.467 0.479 183,601 0.4692 0.00%
2018-01-15 0 0.780 0.780 0.800 - - 0 0 - 0.467 0.467 0.479 - - 0 - 0.00%
2018-01-12 0 0.780 0.780 0.800 0.770 0.790 104,000 81,040 0.7792 0.467 0.467 0.479 0.461 0.473 173,587 0.4669 -2.50%
2018-01-11 0 0.800 0.800 0.830 0.790 0.790 96,000 75,840 0.7900 0.479 0.479 0.497 0.473 0.473 160,234 0.4733 0.00%
2018-01-10 0 0.800 0.780 0.820 0.800 0.800 40,000 32,000 0.8000 0.479 0.467 0.491 0.479 0.479 66,764 0.4793 -2.44%
2018-01-09 0 0.820 0.800 0.820 - - 0 0 - 0.491 0.479 0.491 - - 0 - 0.00%
2018-01-08 0 0.820 0.780 0.820 0.820 0.820 28,000 22,960 0.8200 0.491 0.467 0.491 0.491 0.491 46,735 0.4913 2.50%
2018-01-05 0 0.800 0.800 0.830 - - 0 0 - 0.479 0.479 0.497 - - 0 - 0.00%
2018-01-04 0 0.800 0.800 0.820 0.790 0.810 248,000 198,320 0.7997 0.479 0.479 0.491 0.473 0.485 413,937 0.4791 -1.23%
2018-01-03 0 0.810 0.790 0.810 - - 80,000 64,800 0.8100 0.485 0.473 0.485 - - 133,528 0.4853 -3.57%
2018-01-02 0 0.840 0.800 0.840 0.800 0.860 8,000 6,640 0.8300 0.503 0.479 0.503 0.479 0.515 13,353 0.4973 1.20%
2017-12-29 0 0.830 0.790 0.830 - - 0 0 - 0.497 0.473 0.497 - - 0 - 0.00%
2017-12-28 0 0.830 0.790 0.830 0.780 0.860 660,000 515,840 0.7816 0.497 0.473 0.497 0.467 0.515 1,101,607 0.4683 6.41%
2017-12-27 0 0.780 0.770 0.820 0.780 0.780 4,000 3,120 0.7800 0.467 0.461 0.491 0.467 0.467 6,676 0.4673 -4.88%
2017-12-22 0 0.820 0.770 0.820 - - 0 0 - 0.491 0.461 0.491 - - 0 - -1.20%
2017-12-21 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.497 0.479 0.497 0.497 0.497 20,029 0.4973 1.22%
2017-12-20 0 0.820 0.820 0.830 0.820 0.850 108,000 90,280 0.8359 0.491 0.491 0.497 0.491 0.509 180,263 0.5008 0.00%
2017-12-19 0 0.820 0.780 0.820 - - 0 0 - 0.491 0.467 0.491 - - 0 - 0.00%
2017-12-18 0 0.820 0.770 0.830 - - 0 0 - 0.491 0.461 0.497 - - 0 - 0.00%
2017-12-15 0 0.820 0.760 0.820 - - 0 0 - 0.491 0.455 0.491 - - 0 - 0.00%
2017-12-14 0 0.820 0.760 0.820 - - 0 0 - 0.491 0.455 0.491 - - 0 - -1.20%
2017-12-13 0 0.830 0.760 0.830 0.770 0.830 12,000 9,480 0.7900 0.497 0.455 0.497 0.461 0.497 20,029 0.4733 6.41%
2017-12-12 0 0.780 0.760 0.840 0.760 0.780 16,000 12,320 0.7700 0.467 0.455 0.503 0.455 0.467 26,706 0.4613 0.00%
2017-12-11 0 0.780 0.760 0.790 0.770 0.780 32,000 24,880 0.7775 0.467 0.455 0.473 0.461 0.467 53,411 0.4658 2.63%
2017-12-08 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.455 0.455 0.467 0.455 0.455 6,676 0.4553 0.00%
2017-12-07 0 0.760 0.760 0.780 0.760 0.770 208,000 158,400 0.7615 0.455 0.455 0.467 0.455 0.461 347,173 0.4563 -3.80%
2017-12-06 0 0.790 0.770 0.790 0.760 0.800 48,000 37,480 0.7808 0.473 0.461 0.473 0.455 0.479 80,117 0.4678 -1.25%
2017-12-05 0 0.800 0.800 0.830 - - 0 0 - 0.479 0.479 0.497 - - 0 - 0.00%
2017-12-04 0 0.800 0.760 0.820 - - 0 0 - 0.479 0.455 0.491 - - 0 - 0.00%
2017-12-01 0 0.800 0.770 0.800 - - 0 0 - 0.479 0.461 0.479 - - 0 - 0.00%
2017-11-30 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.479 0.473 0.491 0.479 0.479 33,382 0.4793 0.00%
2017-11-29 0 0.800 0.770 0.800 - - 0 0 - 0.479 0.461 0.479 - - 0 - 0.00%
2017-11-28 0 0.800 0.800 0.840 - - 0 0 - 0.479 0.479 0.503 - - 0 - 0.00%
2017-11-27 0 0.800 0.770 0.830 - - 0 0 - 0.479 0.461 0.497 - - 0 - 0.00%
2017-11-24 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.479 0.479 0.503 0.479 0.479 20,029 0.4793 0.00%
2017-11-23 0 0.800 0.800 0.810 - - 0 0 - 0.479 0.479 0.485 - - 0 - 0.00%
2017-11-22 0 0.800 0.780 0.810 - - 0 0 - 0.479 0.467 0.485 - - 0 - 0.00%
2017-11-21 0 0.800 0.770 0.810 0.800 0.800 104,000 83,200 0.8000 0.479 0.461 0.485 0.479 0.479 173,587 0.4793 0.00%
2017-11-20 0 0.800 0.780 0.830 0.780 0.800 108,000 85,720 0.7937 0.479 0.467 0.497 0.467 0.479 180,263 0.4755 -1.23%
2017-11-17 0 0.810 0.790 0.820 - - 0 0 - 0.485 0.473 0.491 - - 0 - 0.00%
2017-11-16 0 0.810 0.790 0.850 0.810 0.810 20,000 16,200 0.8100 0.485 0.473 0.509 0.485 0.485 33,382 0.4853 0.00%
2017-11-15 0 0.810 0.800 0.840 - - 0 0 - 0.485 0.479 0.503 - - 0 - 0.00%
2017-11-14 0 0.810 0.800 0.840 0.810 0.810 4,000 3,240 0.8100 0.485 0.479 0.503 0.485 0.485 6,676 0.4853 0.00%
2017-11-13 0 0.810 0.800 0.810 0.810 0.810 44,000 35,640 0.8100 0.485 0.479 0.485 0.485 0.485 73,440 0.4853 -3.57%
2017-11-10 0 0.840 0.810 0.850 0.840 0.840 8,000 6,720 0.8400 0.503 0.485 0.509 0.503 0.503 13,353 0.5033 1.20%
2017-11-09 0 0.830 0.830 0.850 0.830 0.840 104,000 87,280 0.8392 0.497 0.497 0.509 0.497 0.503 173,587 0.5028 -1.19%
2017-11-08 0 0.840 0.810 0.890 0.840 0.840 72,000 60,480 0.8400 0.503 0.485 0.533 0.503 0.503 120,175 0.5033 0.00%
2017-11-07 0 0.840 0.810 0.850 - - 0 0 - 0.503 0.485 0.509 - - 0 - 0.00%
2017-11-06 0 0.840 0.810 0.850 - - 0 0 - 0.503 0.485 0.509 - - 0 - 0.00%
2017-11-03 0 0.840 0.840 0.860 0.840 0.840 112,000 94,080 0.8400 0.503 0.503 0.515 0.503 0.503 186,939 0.5033 0.00%
2017-11-02 0 0.840 0.810 0.860 - - 0 0 - 0.503 0.485 0.515 - - 0 - 0.00%
2017-11-01 0 0.840 0.820 0.860 - - 0 0 - 0.503 0.491 0.515 - - 0 - 0.00%
2017-10-31 0 0.840 0.840 0.860 0.840 0.840 12,000 10,080 0.8400 0.503 0.503 0.515 0.503 0.503 20,029 0.5033 0.00%
2017-10-30 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.503 0.503 0.521 0.503 0.503 20,029 0.5033 -1.18%
2017-10-27 0 0.850 0.850 0.880 - - 0 0 - 0.509 0.509 0.527 - - 0 - 0.00%
2017-10-26 0 0.850 0.840 0.850 - - 28,000 23,520 0.8400 0.509 0.503 0.509 - - 46,735 0.5033 0.00%
2017-10-25 0 0.850 0.840 0.890 0.850 0.850 120,000 102,000 0.8500 0.509 0.503 0.533 0.509 0.509 200,292 0.5093 1.19%
2017-10-24 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.503 0.497 0.503 0.503 0.503 20,029 0.5033 1.20%
2017-10-23 0 0.830 0.820 0.830 0.830 0.850 64,000 53,680 0.8388 0.497 0.491 0.497 0.497 0.509 106,823 0.5025 -3.49%
2017-10-20 0 0.860 0.860 0.880 0.860 0.860 60,000 51,600 0.8600 0.515 0.515 0.527 0.515 0.515 100,146 0.5152 -1.15%
2017-10-19 0 0.870 0.830 0.870 - - 0 0 - 0.521 0.497 0.521 - - 0 - 0.00%
2017-10-18 0 0.870 0.830 0.870 0.880 0.890 36,000 31,960 0.8878 0.521 0.497 0.521 0.527 0.533 60,088 0.5319 0.00%
2017-10-17 0 0.870 0.840 0.870 0.810 0.880 300,000 254,760 0.8492 0.521 0.503 0.521 0.485 0.527 500,731 0.5088 1.16%
2017-10-16 0 0.860 0.830 0.860 0.840 0.870 108,000 92,440 0.8559 0.515 0.497 0.515 0.503 0.521 180,263 0.5128 2.38%
2017-10-13 0 0.840 0.830 0.840 0.810 0.840 108,000 89,000 0.8241 0.503 0.497 0.503 0.485 0.503 180,263 0.4937 1.20%
2017-10-12 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.497 0.497 0.503 0.485 0.485 6,676 0.4853 2.47%
2017-10-11 0 0.810 0.800 0.840 0.810 0.830 52,000 42,640 0.8200 0.485 0.479 0.503 0.485 0.497 86,793 0.4913 -3.57%
2017-10-10 0 0.840 0.830 0.850 0.820 0.840 180,000 150,280 0.8349 0.503 0.497 0.509 0.491 0.503 300,438 0.5002 2.44%
2017-10-09 0 0.820 0.820 0.840 0.820 0.840 108,000 89,600 0.8296 0.491 0.491 0.503 0.491 0.503 180,263 0.4971 0.00%
2017-10-06 0 0.820 0.820 0.840 0.820 0.830 76,000 62,720 0.8253 0.491 0.491 0.503 0.491 0.497 126,852 0.4944 -2.38%
2017-10-04 0 0.840 0.820 0.840 - - 0 0 - 0.503 0.491 0.503 - - 0 - 0.00%
2017-10-03 0 0.840 0.820 0.840 - - 0 0 - 0.503 0.491 0.503 - - 0 - -1.18%
2017-09-29 0 0.850 0.820 0.860 0.850 0.850 24,000 20,400 0.8500 0.509 0.491 0.515 0.509 0.509 40,058 0.5093 0.00%
2017-09-28 0 0.850 0.830 0.850 0.830 0.850 84,000 70,560 0.8400 0.509 0.497 0.509 0.497 0.509 140,205 0.5033 3.66%
2017-09-27 0 0.820 0.820 0.840 - - 0 0 - 0.491 0.491 0.503 - - 0 - 0.00%
2017-09-26 0 0.820 0.820 0.840 - - 0 0 - 0.491 0.491 0.503 - - 0 - 0.00%
2017-09-25 0 0.820 0.810 0.840 0.820 0.820 36,000 29,520 0.8200 0.491 0.485 0.503 0.491 0.491 60,088 0.4913 -3.53%
2017-09-22 0 0.850 0.820 0.850 - - 0 0 - 0.509 0.491 0.509 - - 0 - 0.00%
2017-09-21 0 0.850 0.820 0.850 - - 0 0 - 0.509 0.491 0.509 - - 0 - -1.16%
2017-09-20 0 0.860 0.830 0.860 0.860 0.860 28,000 24,080 0.8600 0.515 0.497 0.515 0.515 0.515 46,735 0.5152 3.61%
2017-09-19 0 0.830 0.830 0.840 - - 8,000 6,640 0.8300 0.497 0.497 0.503 - - 13,353 0.4973 1.22%
2017-09-18 0 0.820 0.820 0.860 0.820 0.820 20,000 16,400 0.8200 0.491 0.491 0.515 0.491 0.491 33,382 0.4913 -4.65%
2017-09-15 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.515 0.491 0.515 0.515 0.515 20,029 0.5152 0.00%
2017-09-14 0 0.860 0.810 0.860 0.820 0.860 188,000 158,480 0.8430 0.515 0.485 0.515 0.491 0.515 313,791 0.5050 1.18%
2017-09-13 0 0.850 0.810 0.850 0.850 0.850 60,000 51,000 0.8500 0.509 0.485 0.509 0.509 0.509 100,146 0.5093 1.19%
2017-09-12 0 0.840 0.800 0.840 - - 0 0 - 0.503 0.479 0.503 - - 0 - 0.00%
2017-09-11 0 0.840 0.830 0.860 0.820 0.880 832,000 687,720 0.8266 0.503 0.497 0.515 0.491 0.527 1,388,693 0.4952 -3.34%
2017-09-08 0 0.880 0.850 0.880 0.880 0.880 4,000 3,520 0.8800 0.521 0.503 0.521 0.521 0.521 6,761 0.5206 0.00%
2017-09-07 0 0.880 0.850 0.880 0.850 0.890 252,000 219,880 0.8725 0.521 0.503 0.521 0.503 0.527 425,938 0.5162 -2.22%
2017-09-06 0 0.900 0.880 0.900 0.840 0.920 1,024,000 901,800 0.8807 0.532 0.521 0.532 0.497 0.544 1,730,795 0.5210 8.43%
2017-09-05 0 0.830 0.810 0.830 0.810 0.830 560,000 457,720 0.8174 0.491 0.479 0.491 0.479 0.491 946,529 0.4836 2.47%
2017-09-04 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.479 0.479 0.485 0.479 0.479 13,522 0.4792 -1.22%
2017-09-01 0 0.820 0.790 0.820 0.800 0.840 148,000 119,840 0.8097 0.485 0.467 0.485 0.473 0.497 250,154 0.4791 1.23%
2017-08-31 0 0.810 0.800 0.830 0.800 0.830 136,000 110,760 0.8144 0.479 0.473 0.491 0.473 0.491 229,871 0.4818 0.00%
2017-08-30 0 0.810 0.790 0.820 - - 0 0 - 0.479 0.467 0.485 - - 0 - 0.00%
2017-08-29 0 0.810 0.790 0.820 - - 0 0 - 0.479 0.467 0.485 - - 0 - 0.00%
2017-08-28 0 0.810 0.790 0.810 - - 0 0 - 0.479 0.467 0.479 - - 0 - 0.00%
2017-08-25 0 0.810 0.790 0.810 0.790 0.820 64,000 51,840 0.8100 0.479 0.467 0.479 0.467 0.485 108,175 0.4792 -1.22%
2017-08-24 0 0.820 0.800 0.820 0.790 0.820 84,000 67,880 0.8081 0.485 0.473 0.485 0.467 0.485 141,979 0.4781 1.23%
2017-08-22 0 0.810 0.790 0.810 0.810 0.810 24,000 19,440 0.8100 0.479 0.467 0.479 0.479 0.479 40,566 0.4792 0.00%
2017-08-21 0 0.810 0.790 0.810 0.800 0.810 8,000 6,440 0.8050 0.479 0.467 0.479 0.473 0.479 13,522 0.4763 1.25%
2017-08-18 0 0.800 0.800 0.820 0.790 0.820 3,360,000 2,701,160 0.8039 0.473 0.473 0.485 0.467 0.485 5,679,172 0.4756 -3.61%
2017-08-17 0 0.830 0.810 0.830 - - 0 0 - 0.491 0.479 0.491 - - 0 - 0.00%
2017-08-16 0 0.830 0.810 0.830 0.800 0.830 120,000 97,200 0.8100 0.491 0.479 0.491 0.473 0.491 202,828 0.4792 -1.19%
2017-08-15 0 0.840 0.830 0.840 0.830 0.850 52,000 43,880 0.8438 0.497 0.491 0.497 0.491 0.503 87,892 0.4992 0.00%
2017-08-14 0 0.840 0.840 0.860 0.840 0.850 116,000 97,560 0.8410 0.497 0.497 0.509 0.497 0.503 196,067 0.4976 -1.18%
2017-08-11 0 0.850 0.800 0.850 0.800 0.850 572,000 467,680 0.8176 0.503 0.473 0.503 0.473 0.503 966,811 0.4837 3.66%
2017-08-10 0 0.820 0.810 0.820 0.750 0.860 10,400,000 8,152,920 0.7839 0.485 0.479 0.485 0.444 0.509 17,578,390 0.4638 -3.53%
2017-08-09 0 0.850 0.840 0.870 0.780 0.890 4,344,000 3,570,000 0.8218 0.503 0.497 0.515 0.461 0.527 7,342,358 0.4862 -7.61%
2017-08-08 0 0.920 0.900 0.920 - - 0 0 - 0.544 0.532 0.544 - - 0 - 0.00%
2017-08-07 0 0.920 0.900 0.920 0.840 0.940 1,680,000 1,470,560 0.8753 0.544 0.532 0.544 0.497 0.556 2,839,586 0.5179 -1.08%
2017-08-04 0 0.930 0.910 0.940 - - 0 0 - 0.550 0.538 0.556 - - 0 - 0.00%
2017-08-03 0 0.930 0.910 0.950 0.910 0.930 80,000 74,320 0.9290 0.550 0.538 0.562 0.538 0.550 135,218 0.5496 -1.06%
2017-08-02 0 0.940 0.930 0.940 0.940 0.960 40,000 37,680 0.9420 0.556 0.550 0.556 0.556 0.568 67,609 0.5573 0.00%
2017-08-01 0 0.940 0.940 0.970 - - 0 0 - 0.556 0.556 0.574 - - 0 - 0.00%
2017-07-31 0 0.940 0.930 0.970 - - 0 0 - 0.556 0.550 0.574 - - 0 - 0.00%
2017-07-28 0 0.940 0.930 0.970 0.940 0.970 8,000 7,640 0.9550 0.556 0.550 0.574 0.556 0.574 13,522 0.5650 -1.05%
2017-07-27 0 0.950 0.930 0.970 0.930 0.950 172,000 161,280 0.9377 0.562 0.550 0.574 0.550 0.562 290,720 0.5548 2.15%
2017-07-26 0 0.930 0.930 0.940 0.910 0.950 820,000 753,880 0.9194 0.550 0.550 0.556 0.538 0.562 1,385,988 0.5439 1.09%
2017-07-25 0 0.920 0.920 0.940 0.900 0.940 248,000 226,600 0.9137 0.544 0.544 0.556 0.532 0.556 419,177 0.5406 1.10%
2017-07-24 0 0.910 0.910 0.920 0.910 0.920 32,000 29,400 0.9188 0.538 0.538 0.544 0.538 0.544 54,087 0.5436 -4.21%
2017-07-21 0 0.950 0.920 0.950 0.970 0.970 4,000 3,880 0.9700 0.562 0.544 0.562 0.574 0.574 6,761 0.5739 1.06%
2017-07-20 0 0.940 0.920 0.940 0.900 0.950 168,000 155,000 0.9226 0.556 0.544 0.556 0.532 0.562 283,959 0.5459 1.08%
2017-07-19 0 0.930 0.890 0.930 - - 0 0 - 0.550 0.527 0.550 - - 0 - 0.00%
2017-07-18 0 0.930 0.890 0.930 - - 0 0 - 0.550 0.527 0.550 - - 0 - 0.00%
2017-07-17 0 0.930 0.890 0.930 0.930 0.930 4,000 3,720 0.9300 0.550 0.527 0.550 0.550 0.550 6,761 0.5502 2.20%
2017-07-14 0 0.910 0.900 0.920 0.910 0.910 8,000 7,280 0.9100 0.538 0.532 0.544 0.538 0.538 13,522 0.5384 -3.19%
2017-07-13 0 0.940 0.900 0.950 0.880 0.940 380,000 346,800 0.9126 0.556 0.532 0.562 0.521 0.556 642,287 0.5399 1.08%
2017-07-12 0 0.930 0.900 0.940 0.880 0.930 212,000 190,800 0.9000 0.550 0.532 0.556 0.521 0.550 358,329 0.5325 2.20%
2017-07-11 0 0.910 0.900 0.920 - - 0 0 - 0.538 0.532 0.544 - - 0 - 0.00%
2017-07-10 0 0.910 0.860 0.930 0.880 0.930 424,000 380,440 0.8973 0.538 0.509 0.550 0.521 0.550 716,657 0.5309 -1.09%
2017-07-07 0 0.920 0.900 0.940 - - 0 0 - 0.544 0.532 0.556 - - 0 - 0.00%
2017-07-06 0 0.920 0.900 0.920 - - 0 0 - 0.544 0.532 0.544 - - 0 - -2.13%
2017-07-05 0 0.940 0.900 0.940 - - 0 0 - 0.556 0.532 0.556 - - 0 - 0.00%
2017-07-04 0 0.940 0.890 0.950 0.890 0.940 284,000 261,240 0.9199 0.556 0.527 0.562 0.527 0.556 480,025 0.5442 1.08%
2017-07-03 0 0.930 0.900 0.930 0.900 0.940 12,000 10,960 0.9133 0.550 0.532 0.550 0.532 0.556 20,283 0.5404 0.00%
2017-06-30 0 0.930 0.900 0.940 0.930 0.930 4,000 3,720 0.9300 0.550 0.532 0.556 0.550 0.550 6,761 0.5502 3.33%
2017-06-29 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 0.532 0.532 0.544 0.532 0.532 81,131 0.5325 -2.17%
2017-06-28 0 0.920 0.910 0.940 0.900 0.950 1,292,000 1,202,960 0.9311 0.544 0.538 0.556 0.532 0.562 2,183,777 0.5509 -6.12%
2017-06-27 0 0.980 0.970 0.980 0.980 1.000 108,000 107,280 0.9933 0.580 0.574 0.580 0.580 0.592 182,545 0.5877 -2.00%
2017-06-26 0 1.000 0.990 1.000 0.990 1.000 84,000 83,880 0.9986 0.592 0.586 0.592 0.586 0.592 141,979 0.5908 3.09%
2017-06-23 0 0.970 0.960 0.990 - - 0 0 - 0.574 0.568 0.586 - - 0 - 0.00%
2017-06-22 0 0.970 0.960 0.990 - - 0 0 - 0.574 0.568 0.586 - - 0 - 0.00%
2017-06-21 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.574 0.568 0.574 0.574 0.574 27,044 0.5739 2.11%
2017-06-20 0 0.950 0.950 0.970 0.950 0.960 72,000 68,920 0.9572 0.562 0.562 0.574 0.562 0.568 121,697 0.5663 -2.06%
2017-06-19 0 0.970 0.960 1.000 0.970 0.980 44,000 43,080 0.9791 0.574 0.568 0.592 0.574 0.580 74,370 0.5793 0.00%
2017-06-16 0 0.970 0.960 0.990 0.970 0.990 84,000 82,480 0.9819 0.574 0.568 0.586 0.574 0.586 141,979 0.5809 -2.02%
2017-06-15 0 0.990 0.980 0.990 0.990 1.010 80,000 79,960 0.9995 0.586 0.580 0.586 0.586 0.598 135,218 0.5913 -1.98%
2017-06-14 0 1.010 1.000 1.010 0.970 1.010 152,000 151,440 0.9963 0.598 0.592 0.598 0.574 0.598 256,915 0.5895 4.12%
2017-06-13 0 0.970 0.960 0.980 0.970 0.970 12,000 11,640 0.9700 0.574 0.568 0.580 0.574 0.574 20,283 0.5739 1.04%
2017-06-12 0 0.960 0.960 0.990 0.960 1.010 124,000 120,720 0.9735 0.568 0.568 0.586 0.568 0.598 209,588 0.5760 -3.03%
2017-06-09 0 0.990 0.980 0.990 0.970 0.990 260,000 255,120 0.9812 0.586 0.580 0.586 0.574 0.586 439,460 0.5805 4.21%
2017-06-08 0 0.950 0.950 0.980 0.930 0.950 124,000 117,360 0.9465 0.562 0.562 0.580 0.550 0.562 209,588 0.5600 0.00%
2017-06-07 0 0.950 0.950 0.980 0.950 0.950 320,000 304,000 0.9500 0.562 0.562 0.580 0.562 0.562 540,874 0.5621 -1.04%
2017-06-06 0 0.960 0.960 0.970 0.950 0.980 248,000 238,440 0.9615 0.568 0.568 0.574 0.562 0.580 419,177 0.5688 -2.04%
2017-06-05 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.580 0.574 0.592 0.580 0.580 67,609 0.5798 0.00%
2017-06-02 0 0.980 0.970 0.980 0.980 1.000 60,000 59,360 0.9893 0.580 0.574 0.580 0.580 0.592 101,414 0.5853 -2.97%
2017-06-01 0 1.010 0.980 1.010 0.970 1.020 244,000 239,160 0.9802 0.598 0.580 0.598 0.574 0.603 412,416 0.5799 -0.98%
2017-05-31 0 1.020 1.000 1.020 1.000 1.020 200,000 201,800 1.0090 0.603 0.592 0.603 0.592 0.603 338,046 0.5970 0.00%
2017-05-29 0 1.020 1.020 1.030 1.010 1.070 180,000 186,240 1.0347 0.603 0.603 0.609 0.598 0.633 304,241 0.6121 0.99%
2017-05-26 0 1.010 1.000 1.010 1.010 1.030 132,000 133,760 1.0133 0.598 0.592 0.598 0.598 0.609 223,110 0.5995 -0.98%
2017-05-25 0 1.020 1.020 1.030 1.000 1.110 2,628,000 2,796,640 1.0642 0.603 0.603 0.609 0.592 0.657 4,441,924 0.6296 -0.97%
2017-05-24 0 1.030 1.020 1.030 0.930 1.120 1,924,000 1,911,760 0.9936 0.609 0.603 0.609 0.550 0.663 3,252,002 0.5879 10.75%
2017-05-23 0 0.930 0.920 0.940 0.930 0.930 44,000 40,920 0.9300 0.550 0.544 0.556 0.550 0.550 74,370 0.5502 -3.12%
2017-05-22 0 0.960 0.930 0.960 0.930 0.960 24,000 22,480 0.9367 0.568 0.550 0.568 0.550 0.568 40,566 0.5542 2.13%
2017-05-19 0 0.940 0.930 0.970 0.940 0.950 144,000 136,160 0.9456 0.556 0.550 0.574 0.556 0.562 243,393 0.5594 -4.08%
2017-05-18 0 0.980 0.960 0.980 0.970 0.980 224,000 218,680 0.9763 0.580 0.568 0.580 0.574 0.580 378,611 0.5776 2.08%
2017-05-17 0 0.960 0.960 0.980 0.960 0.990 252,000 243,240 0.9652 0.568 0.568 0.580 0.568 0.586 425,938 0.5711 0.00%
2017-05-16 0 0.960 0.950 0.960 0.930 0.980 276,000 260,080 0.9423 0.568 0.562 0.568 0.550 0.580 466,503 0.5575 1.05%
2017-05-15 0 0.950 0.930 0.960 0.930 0.950 112,000 105,280 0.9400 0.562 0.550 0.568 0.550 0.562 189,306 0.5561 2.15%
2017-05-12 0 0.930 0.930 0.940 0.930 0.930 180,000 167,400 0.9300 0.550 0.550 0.556 0.550 0.550 304,241 0.5502 0.00%
2017-05-11 0 0.930 0.930 0.940 - - 0 0 - 0.550 0.550 0.556 - - 0 - 0.00%
2017-05-10 0 0.930 0.930 0.940 0.930 0.940 572,000 532,000 0.9301 0.550 0.550 0.556 0.550 0.556 966,811 0.5503 0.00%
2017-05-09 0 0.930 0.930 0.940 0.930 0.940 200,000 186,040 0.9302 0.550 0.550 0.556 0.550 0.556 338,046 0.5503 0.00%
2017-05-08 0 0.930 0.930 0.940 0.930 0.930 124,000 115,320 0.9300 0.550 0.550 0.556 0.550 0.550 209,588 0.5502 0.00%
2017-05-05 0 0.930 0.930 0.940 0.930 0.940 320,000 297,680 0.9303 0.550 0.550 0.556 0.550 0.556 540,874 0.5504 -1.06%
2017-05-04 0 0.940 0.940 0.950 0.920 0.950 564,000 525,160 0.9311 0.556 0.556 0.562 0.544 0.562 953,290 0.5509 -1.05%
2017-05-02 0 0.950 0.930 0.950 0.930 0.950 188,000 175,080 0.9313 0.562 0.550 0.562 0.550 0.562 317,763 0.5510 2.15%
2017-04-28 0 0.930 0.930 0.950 0.930 0.950 300,000 279,080 0.9303 0.550 0.550 0.562 0.550 0.562 507,069 0.5504 0.00%
2017-04-27 0 0.930 0.930 0.950 0.930 0.950 396,000 368,360 0.9302 0.550 0.550 0.562 0.550 0.562 669,331 0.5503 0.00%
2017-04-26 0 0.930 0.930 0.950 0.930 0.950 220,000 204,760 0.9307 0.550 0.550 0.562 0.550 0.562 371,851 0.5507 0.00%
2017-04-25 0 0.930 0.930 0.960 0.930 0.940 152,000 141,400 0.9303 0.550 0.550 0.568 0.550 0.556 256,915 0.5504 -3.12%
2017-04-24 0 0.960 0.940 0.960 0.940 0.960 76,000 72,200 0.9500 0.568 0.556 0.568 0.556 0.568 128,457 0.5621 1.05%
2017-04-21 0 0.950 0.930 0.950 0.920 0.950 452,000 420,520 0.9304 0.562 0.550 0.562 0.544 0.562 763,984 0.5504 1.06%
2017-04-20 0 0.940 0.930 0.940 - - 0 0 - 0.556 0.550 0.556 - - 0 - 0.00%
2017-04-19 0 0.940 0.930 0.940 0.920 0.940 544,000 505,120 0.9285 0.556 0.550 0.556 0.544 0.556 919,485 0.5494 0.00%
2017-04-18 0 0.940 0.930 0.950 0.940 0.940 4,000 3,760 0.9400 0.556 0.550 0.562 0.556 0.556 6,761 0.5561 -1.05%
2017-04-13 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.562 0.550 0.562 0.562 0.562 33,805 0.5621 0.00%
2017-04-12 0 0.950 0.930 0.950 - - 0 0 - 0.562 0.550 0.562 - - 0 - 0.00%
2017-04-11 0 0.950 0.930 0.950 0.930 0.950 28,000 26,120 0.9329 0.562 0.550 0.562 0.550 0.562 47,326 0.5519 1.06%
2017-04-10 0 0.940 0.930 0.950 - - 0 0 - 0.556 0.550 0.562 - - 0 - 0.00%
2017-04-07 0 0.940 0.940 0.950 0.930 0.930 12,000 11,160 0.9300 0.556 0.556 0.562 0.550 0.550 20,283 0.5502 0.00%
2017-04-06 0 0.940 0.940 0.950 0.930 0.930 92,000 85,560 0.9300 0.556 0.556 0.562 0.550 0.550 155,501 0.5502 0.00%
2017-04-05 0 0.940 0.930 0.950 0.930 0.940 40,000 37,240 0.9310 0.556 0.550 0.562 0.550 0.556 67,609 0.5508 -2.08%
2017-04-03 0 0.960 0.930 0.960 0.930 0.960 196,000 183,560 0.9365 0.568 0.550 0.568 0.550 0.568 331,285 0.5541 -1.03%
2017-03-31 0 0.970 0.940 0.970 - - 0 0 - 0.574 0.556 0.574 - - 0 - -1.02%
2017-03-30 0 0.980 0.940 0.980 0.990 0.990 4,000 3,960 0.9900 0.580 0.556 0.580 0.586 0.586 6,761 0.5857 4.26%
2017-03-29 0 0.940 0.940 0.970 - - 0 0 - 0.556 0.556 0.574 - - 0 - 0.00%
2017-03-28 0 0.940 0.930 0.960 0.940 0.940 4,000 3,760 0.9400 0.556 0.550 0.568 0.556 0.556 6,761 0.5561 1.08%
2017-03-27 0 0.930 0.930 0.940 0.930 0.940 272,000 253,120 0.9306 0.550 0.550 0.556 0.550 0.556 459,743 0.5506 -3.12%
2017-03-24 0 0.960 0.950 0.960 0.940 0.970 64,000 60,560 0.9463 0.568 0.562 0.568 0.556 0.574 108,175 0.5598 1.05%
2017-03-23 0 0.950 0.930 0.950 - - 0 0 - 0.562 0.550 0.562 - - 0 - 0.00%
2017-03-22 0 0.950 0.940 0.980 0.940 0.950 64,000 60,680 0.9481 0.562 0.556 0.580 0.556 0.562 108,175 0.5609 -1.04%
2017-03-21 0 0.960 0.930 0.960 0.930 0.960 232,000 219,280 0.9452 0.568 0.550 0.568 0.550 0.568 392,133 0.5592 0.00%
2017-03-20 0 0.960 0.960 0.980 0.950 1.000 116,000 112,360 0.9686 0.568 0.568 0.580 0.562 0.592 196,067 0.5731 -2.04%
2017-03-17 0 0.980 0.960 0.980 0.970 1.020 1,048,000 1,036,840 0.9894 0.580 0.568 0.580 0.574 0.603 1,771,361 0.5853 3.16%
2017-03-16 0 0.950 0.950 0.960 0.930 0.960 228,000 215,680 0.9460 0.562 0.562 0.568 0.550 0.568 385,372 0.5597 2.15%
2017-03-15 0 0.930 0.930 0.950 0.930 0.950 148,000 137,720 0.9305 0.550 0.550 0.562 0.550 0.562 250,154 0.5505 0.00%
2017-03-14 0 0.930 0.930 0.950 0.930 0.930 24,000 22,640 0.9433 0.550 0.550 0.562 0.550 0.550 40,566 0.5581 -2.11%
2017-03-13 0 0.950 0.930 0.950 0.920 0.950 624,000 580,280 0.9299 0.562 0.550 0.562 0.544 0.562 1,054,703 0.5502 2.15%
2017-03-10 0 0.930 0.930 0.940 0.930 0.950 188,000 176,120 0.9368 0.550 0.550 0.556 0.550 0.562 317,763 0.5542 -1.06%
2017-03-09 0 0.940 0.930 0.940 0.930 0.960 116,000 109,000 0.9397 0.556 0.550 0.556 0.550 0.568 196,067 0.5559 -1.05%
2017-03-08 0 0.950 0.950 0.960 0.940 0.950 96,000 90,800 0.9458 0.562 0.562 0.568 0.556 0.562 162,262 0.5596 0.00%
2017-03-07 0 0.950 0.940 0.950 0.930 0.960 296,000 276,920 0.9355 0.562 0.556 0.562 0.550 0.568 500,308 0.5535 0.00%
2017-03-06 0 0.950 0.930 0.950 0.930 0.950 8,000 7,520 0.9400 0.562 0.550 0.562 0.550 0.562 13,522 0.5561 2.15%
2017-03-03 0 0.930 0.930 0.940 0.930 0.930 76,000 70,680 0.9300 0.550 0.550 0.556 0.550 0.550 128,457 0.5502 0.00%
2017-03-02 0 0.930 0.930 0.940 0.930 0.930 1,128,000 1,049,040 0.9300 0.550 0.550 0.556 0.550 0.550 1,906,579 0.5502 2.20%
2017-03-01 0 0.910 0.910 0.930 - - 0 0 - 0.538 0.538 0.550 - - 0 - 0.00%
2017-02-28 0 0.910 0.900 0.930 0.900 0.930 144,000 131,240 0.9114 0.538 0.532 0.550 0.532 0.550 243,393 0.5392 1.11%
2017-02-27 0 0.900 0.900 0.920 0.900 0.900 88,000 79,200 0.9000 0.532 0.532 0.544 0.532 0.532 148,740 0.5325 0.00%
2017-02-24 0 0.900 0.900 0.920 - - 0 0 - 0.532 0.532 0.544 - - 0 - 0.00%
2017-02-23 0 0.900 0.900 0.920 - - 0 0 - 0.532 0.532 0.544 - - 0 - 0.00%
2017-02-22 0 0.900 0.900 0.920 0.900 0.910 144,000 129,720 0.9008 0.532 0.532 0.544 0.532 0.538 243,393 0.5330 1.12%
2017-02-21 0 0.890 0.890 0.910 0.890 0.900 456,000 409,440 0.8979 0.527 0.527 0.538 0.527 0.532 770,745 0.5312 -3.26%
2017-02-20 0 0.920 0.900 0.930 0.920 0.920 48,000 44,160 0.9200 0.544 0.532 0.550 0.544 0.544 81,131 0.5443 2.22%
2017-02-17 0 0.900 0.900 0.920 0.890 0.910 84,000 75,600 0.9000 0.532 0.532 0.544 0.527 0.538 141,979 0.5325 0.00%
2017-02-16 0 0.900 0.920 0.930 0.900 0.940 424,000 382,880 0.9030 0.532 0.544 0.550 0.532 0.556 716,657 0.5343 -4.26%
2017-02-15 0 0.940 0.900 0.940 0.900 0.940 160,000 146,760 0.9173 0.556 0.532 0.556 0.532 0.556 270,437 0.5427 4.44%
2017-02-14 0 0.900 0.900 0.920 0.900 0.900 84,000 75,600 0.9000 0.532 0.532 0.544 0.532 0.532 141,979 0.5325 0.00%
2017-02-13 0 0.900 0.900 0.910 0.900 0.900 168,000 151,200 0.9000 0.532 0.532 0.538 0.532 0.532 283,959 0.5325 0.00%
2017-02-10 0 0.900 0.900 0.930 0.900 0.910 556,000 500,600 0.9004 0.532 0.532 0.550 0.532 0.538 939,768 0.5327 -1.10%
2017-02-09 0 0.910 0.910 0.920 0.910 0.910 24,000 21,840 0.9100 0.538 0.538 0.544 0.538 0.538 40,566 0.5384 -1.09%
2017-02-08 0 0.920 0.910 0.930 - - 0 0 - 0.544 0.538 0.550 - - 0 - 0.00%
2017-02-07 0 0.920 0.920 0.940 0.920 0.920 20,000 18,400 0.9200 0.544 0.544 0.556 0.544 0.544 33,805 0.5443 0.00%
2017-02-06 0 0.920 0.910 0.940 0.920 0.920 84,000 77,280 0.9200 0.544 0.538 0.556 0.544 0.544 141,979 0.5443 -3.16%
2017-02-03 0 0.950 0.920 0.990 - - 0 0 - 0.562 0.544 0.586 - - 0 - 0.00%
2017-02-02 0 0.950 0.910 0.950 - - 0 0 - 0.562 0.538 0.562 - - 0 - -1.04%
2017-02-01 0 0.960 0.920 0.960 - - 0 0 - 0.568 0.544 0.568 - - 0 - 0.00%
2017-01-27 0 0.960 0.920 0.960 - - 0 0 - 0.568 0.544 0.568 - - 0 - 0.00%
2017-01-26 0 0.960 0.920 0.960 0.990 0.990 4,000 3,960 0.9900 0.568 0.544 0.568 0.586 0.586 6,761 0.5857 5.49%
2017-01-25 0 0.910 0.910 0.930 0.910 0.980 32,000 29,880 0.9338 0.538 0.538 0.550 0.538 0.580 54,087 0.5524 -4.21%
2017-01-24 0 0.950 0.940 0.960 0.940 0.950 76,000 71,840 0.9453 0.562 0.556 0.568 0.556 0.562 128,457 0.5593 0.00%
2017-01-23 0 0.950 0.920 0.950 0.920 0.950 653,900 615,571 0.9414 0.562 0.544 0.562 0.544 0.562 1,105,241 0.5570 2.15%
2017-01-20 0 0.930 0.900 0.930 0.900 0.930 420,000 378,440 0.9010 0.550 0.532 0.550 0.532 0.550 709,897 0.5331 0.00%
2017-01-19 0 0.930 0.910 0.930 0.910 0.930 48,000 44,160 0.9200 0.550 0.538 0.550 0.538 0.550 81,131 0.5443 3.33%
2017-01-18 0 0.900 0.900 0.910 0.900 0.900 588,000 529,200 0.9000 0.532 0.532 0.538 0.532 0.532 993,855 0.5325 -2.17%
2017-01-17 0 0.920 0.900 0.920 0.900 0.930 64,000 58,040 0.9069 0.544 0.532 0.544 0.532 0.550 108,175 0.5365 0.00%
2017-01-16 0 0.920 0.910 0.930 0.900 0.950 636,000 584,760 0.9194 0.544 0.538 0.550 0.532 0.562 1,074,986 0.5440 2.22%
2017-01-13 0 0.900 0.900 0.910 0.880 0.990 2,012,000 1,833,520 0.9113 0.532 0.532 0.538 0.521 0.586 3,400,742 0.5392 4.65%
2017-01-12 0 0.860 0.850 0.870 0.860 0.860 24,000 20,640 0.8600 0.509 0.503 0.515 0.509 0.509 40,566 0.5088 -2.27%
2017-01-11 0 0.880 0.860 0.880 0.860 0.880 56,000 48,960 0.8743 0.521 0.509 0.521 0.509 0.521 94,653 0.5173 2.33%
2017-01-10 0 0.860 0.860 0.880 0.860 0.890 20,000 17,320 0.8660 0.509 0.509 0.521 0.509 0.527 33,805 0.5124 -1.15%
2017-01-09 0 0.870 0.860 0.880 0.870 0.880 116,000 101,080 0.8714 0.515 0.509 0.521 0.515 0.521 196,067 0.5155 -1.14%
2017-01-06 0 0.880 0.850 0.880 0.880 0.880 44,000 38,720 0.8800 0.521 0.503 0.521 0.521 0.521 74,370 0.5206 0.00%
2017-01-05 0 0.880 0.850 0.880 0.870 0.880 60,000 52,320 0.8720 0.521 0.503 0.521 0.515 0.521 101,414 0.5159 1.15%
2017-01-04 0 0.870 0.850 0.870 0.850 0.870 332,000 285,440 0.8598 0.515 0.503 0.515 0.503 0.515 561,156 0.5087 2.35%
2017-01-03 0 0.850 0.840 0.850 0.830 0.850 512,000 429,600 0.8391 0.503 0.497 0.503 0.491 0.503 865,398 0.4964 1.19%
2016-12-30 0 0.840 0.790 0.840 - - 8,000 6,720 0.8400 0.497 0.467 0.497 - - 13,522 0.4970 0.00%
2016-12-29 0 0.840 0.780 0.840 0.820 0.840 200,000 168,480 0.8424 0.497 0.461 0.497 0.485 0.497 338,046 0.4984 5.00%
2016-12-28 0 0.800 0.780 0.820 - - 0 0 - 0.473 0.461 0.485 - - 0 - 0.00%
2016-12-23 0 0.800 0.790 0.820 - - 0 0 - 0.473 0.467 0.485 - - 0 - 0.00%
2016-12-22 0 0.800 0.790 0.800 0.800 0.800 48,000 38,400 0.8000 0.473 0.467 0.473 0.473 0.473 81,131 0.4733 -2.44%
2016-12-21 0 0.820 0.800 0.820 0.800 0.820 240,000 194,480 0.8103 0.485 0.473 0.485 0.473 0.485 405,655 0.4794 0.00%
2016-12-20 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.485 0.473 0.485 0.485 0.485 20,283 0.4851 -0.49%
2016-12-19 0 0.824 0.810 0.830 - - 0 0 - 0.488 0.479 0.491 - - 0 - 0.00%
2016-12-16 0 0.824 0.810 0.830 - - 0 0 - 0.488 0.479 0.491 - - 0 - 0.00%
2016-12-15 0 0.824 0.810 0.830 - - 0 0 - 0.488 0.479 0.491 - - 0 - 0.00%
2016-12-14 0 0.840 0.840 0.860 0.830 0.840 12,000 10,040 0.8367 0.488 0.488 0.499 0.482 0.488 20,677 0.4856 0.00%
2016-12-13 0 0.840 0.830 0.840 0.830 0.840 172,000 142,880 0.8307 0.488 0.482 0.488 0.482 0.488 296,365 0.4821 0.00%
2016-12-12 0 0.840 0.830 0.860 0.840 0.840 4,000 3,360 0.8400 0.488 0.482 0.499 0.488 0.488 6,892 0.4875 -3.45%
2016-12-09 0 0.870 0.840 0.870 0.830 0.870 200,000 168,160 0.8408 0.505 0.488 0.505 0.482 0.505 344,610 0.4880 1.16%
2016-12-08 0 0.860 0.860 0.870 - - 0 0 - 0.499 0.499 0.505 - - 0 - 1.18%
2016-12-07 0 0.850 0.850 0.880 0.850 0.860 72,000 61,440 0.8533 0.493 0.493 0.511 0.493 0.499 124,060 0.4952 0.00%
2016-12-06 0 0.850 0.850 0.880 0.850 0.860 40,000 34,120 0.8530 0.493 0.493 0.511 0.493 0.499 68,922 0.4951 -2.30%
2016-12-05 0 0.870 0.860 0.880 0.870 0.870 80,000 69,600 0.8700 0.505 0.499 0.511 0.505 0.505 137,844 0.5049 1.16%
2016-12-02 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.499 0.499 0.505 0.499 0.499 6,892 0.4991 0.00%
2016-12-01 0 0.860 0.850 0.860 - - 0 0 - 0.499 0.493 0.499 - - 0 - 0.00%
2016-11-30 0 0.860 0.850 0.860 0.850 0.860 96,000 82,440 0.8588 0.499 0.493 0.499 0.493 0.499 165,413 0.4984 1.18%
2016-11-29 0 0.850 0.850 0.860 0.850 0.850 176,000 149,600 0.8500 0.493 0.493 0.499 0.493 0.493 303,257 0.4933 -2.30%
2016-11-28 0 0.870 0.850 0.870 - - 0 0 - 0.505 0.493 0.505 - - 0 - 0.00%
2016-11-25 0 0.870 0.850 0.870 - - 0 0 - 0.505 0.493 0.505 - - 0 - -1.14%
2016-11-24 0 0.880 0.860 0.880 - - 0 0 - 0.511 0.499 0.511 - - 0 - -1.12%
2016-11-23 0 0.890 0.860 0.890 0.880 0.890 20,000 17,720 0.8860 0.517 0.499 0.517 0.511 0.517 34,461 0.5142 4.71%
2016-11-22 0 0.850 0.850 0.880 - - 0 0 - 0.493 0.493 0.511 - - 0 - 0.00%
2016-11-21 0 0.850 0.850 0.880 0.850 0.880 124,000 106,000 0.8548 0.493 0.493 0.511 0.493 0.511 213,658 0.4961 -3.41%
2016-11-18 0 0.880 0.860 0.880 0.900 0.900 4,000 3,600 0.9000 0.511 0.499 0.511 0.522 0.522 6,892 0.5223 0.00%
2016-11-17 0 0.880 0.850 0.880 - - 0 0 - 0.511 0.493 0.511 - - 0 - 0.00%
2016-11-16 0 0.880 0.860 0.880 0.870 0.890 152,000 133,840 0.8805 0.511 0.499 0.511 0.505 0.517 261,904 0.5110 3.53%
2016-11-15 0 0.850 0.850 0.870 0.850 0.850 204,000 173,400 0.8500 0.493 0.493 0.505 0.493 0.493 351,502 0.4933 -2.30%
2016-11-14 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.505 0.493 0.505 0.505 0.505 20,677 0.5049 0.00%
2016-11-11 0 0.870 0.850 0.870 - - 0 0 - 0.505 0.493 0.505 - - 0 - 0.00%
2016-11-10 0 0.870 0.850 0.880 0.850 0.870 168,000 145,000 0.8631 0.505 0.493 0.511 0.493 0.505 289,472 0.5009 2.35%
2016-11-09 0 0.850 0.850 0.860 0.830 0.850 468,000 396,400 0.8470 0.493 0.493 0.499 0.482 0.493 806,387 0.4916 0.00%
2016-11-08 0 0.850 0.850 0.860 0.850 0.850 196,000 166,600 0.8500 0.493 0.493 0.499 0.493 0.493 337,718 0.4933 0.00%
2016-11-07 0 0.850 0.840 0.860 0.850 0.850 80,000 68,000 0.8500 0.493 0.488 0.499 0.493 0.493 137,844 0.4933 0.00%
2016-11-04 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 0.493 0.493 0.499 0.493 0.493 344,610 0.4933 0.00%
2016-11-03 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.493 0.493 0.499 0.493 0.493 27,569 0.4933 0.00%
2016-11-02 0 0.850 0.850 0.860 0.850 0.850 184,000 156,400 0.8500 0.493 0.493 0.499 0.493 0.493 317,041 0.4933 0.00%
2016-11-01 0 0.850 0.850 0.880 0.850 0.870 184,000 157,440 0.8557 0.493 0.493 0.511 0.493 0.505 317,041 0.4966 0.00%
2016-10-31 0 0.850 0.850 0.860 0.850 0.850 252,000 214,200 0.8500 0.493 0.493 0.499 0.493 0.493 434,209 0.4933 0.00%
2016-10-28 0 0.850 0.850 0.860 0.850 0.850 216,000 183,600 0.8500 0.493 0.493 0.499 0.493 0.493 372,179 0.4933 -2.30%
2016-10-27 0 0.870 0.870 0.890 0.870 0.880 36,000 31,480 0.8744 0.505 0.505 0.517 0.505 0.511 62,030 0.5075 -2.25%
2016-10-26 0 0.890 0.850 0.890 0.880 0.890 104,000 92,120 0.8858 0.517 0.493 0.517 0.511 0.517 179,197 0.5141 4.71%
2016-10-25 0 0.850 0.850 0.860 0.850 0.860 120,000 102,120 0.8510 0.493 0.493 0.499 0.493 0.499 206,766 0.4939 0.00%
2016-10-24 0 0.850 0.850 0.860 - - 0 0 - 0.493 0.493 0.499 - - 0 - 0.00%
2016-10-20 0 0.850 0.850 0.860 0.850 0.850 460,000 391,000 0.8500 0.493 0.493 0.499 0.493 0.493 792,603 0.4933 0.00%
2016-10-19 0 0.850 0.850 0.880 0.850 0.870 40,000 34,080 0.8520 0.493 0.493 0.511 0.493 0.505 68,922 0.4945 -2.30%
2016-10-18 0 0.870 0.860 0.880 0.870 0.870 20,000 17,400 0.8700 0.505 0.499 0.511 0.505 0.505 34,461 0.5049 2.35%
2016-10-17 0 0.850 0.850 0.890 0.850 0.870 120,000 103,640 0.8637 0.493 0.493 0.517 0.493 0.505 206,766 0.5012 -4.49%
2016-10-14 0 0.890 0.860 0.890 0.860 0.890 44,000 37,960 0.8627 0.517 0.499 0.517 0.499 0.517 75,814 0.5007 3.49%
2016-10-13 0 0.860 0.850 0.870 0.810 0.900 248,000 211,960 0.8547 0.499 0.493 0.505 0.470 0.522 427,316 0.4960 -2.27%
2016-10-12 0 0.880 0.880 0.890 0.880 0.890 136,000 119,720 0.8803 0.511 0.511 0.517 0.511 0.517 234,335 0.5109 0.00%
2016-10-11 0 0.880 0.870 0.890 0.860 0.880 244,000 212,200 0.8697 0.511 0.505 0.517 0.499 0.511 420,424 0.5047 1.15%
2016-10-07 0 0.870 0.870 0.880 0.860 0.880 124,000 107,800 0.8694 0.505 0.505 0.511 0.499 0.511 213,658 0.5045 0.00%
2016-10-06 0 0.870 0.860 0.880 0.870 0.870 76,000 66,120 0.8700 0.505 0.499 0.511 0.505 0.505 130,952 0.5049 0.00%
2016-10-05 0 0.870 0.860 0.890 0.850 0.880 152,000 132,480 0.8716 0.505 0.499 0.517 0.493 0.511 261,904 0.5058 1.16%
2016-10-04 0 0.860 0.860 0.870 0.860 0.860 12,000 10,320 0.8600 0.499 0.499 0.505 0.499 0.499 20,677 0.4991 -1.15%
2016-10-03 0 0.870 0.850 0.870 0.860 0.870 204,000 176,160 0.8635 0.505 0.493 0.505 0.499 0.505 351,502 0.5012 1.16%
2016-09-30 0 0.860 0.840 0.860 0.840 0.860 684,000 579,800 0.8477 0.499 0.488 0.499 0.488 0.499 1,178,566 0.4920 -2.27%
2016-09-29 0 0.880 0.870 0.880 0.870 0.880 80,000 70,080 0.8760 0.511 0.505 0.511 0.505 0.511 137,844 0.5084 -2.22%
2016-09-28 0 0.900 0.890 0.900 0.870 0.960 1,088,000 990,640 0.9105 0.522 0.517 0.522 0.505 0.557 1,874,678 0.5284 7.14%
2016-09-27 0 0.840 0.840 0.870 0.840 0.870 28,000 23,640 0.8443 0.488 0.488 0.505 0.488 0.505 48,245 0.4900 -1.18%
2016-09-26 0 0.850 0.840 0.870 0.850 0.850 288,000 244,800 0.8500 0.493 0.488 0.505 0.493 0.493 496,238 0.4933 -2.30%
2016-09-23 0 0.870 0.850 0.870 0.850 0.870 184,000 156,480 0.8504 0.505 0.493 0.505 0.493 0.505 317,041 0.4936 0.00%
2016-09-22 0 0.870 0.850 0.870 0.850 0.870 304,000 258,480 0.8503 0.505 0.493 0.505 0.493 0.505 523,807 0.4935 2.35%
2016-09-21 0 0.850 0.850 0.860 0.850 0.860 196,000 166,920 0.8516 0.493 0.493 0.499 0.493 0.499 337,718 0.4943 1.19%
2016-09-20 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.488 0.488 0.499 0.488 0.488 68,922 0.4875 -1.18%
2016-09-19 0 0.850 0.850 0.860 0.850 0.850 132,000 112,200 0.8500 0.493 0.493 0.499 0.493 0.493 227,443 0.4933 0.00%
2016-09-15 0 0.850 0.840 0.850 0.840 0.850 216,000 182,040 0.8428 0.493 0.488 0.493 0.488 0.493 372,179 0.4891 0.00%
2016-09-14 0 0.850 0.840 0.850 0.850 0.860 244,000 207,440 0.8502 0.493 0.488 0.493 0.493 0.499 420,424 0.4934 1.19%
2016-09-13 0 0.840 0.840 0.860 - - 0 0 - 0.488 0.488 0.499 - - 0 - 0.00%
2016-09-12 0 0.840 0.840 0.860 0.840 0.870 12,000 10,200 0.8500 0.488 0.488 0.499 0.488 0.505 20,677 0.4933 -1.18%
2016-09-09 0 0.850 0.850 0.860 0.820 0.850 260,000 217,760 0.8375 0.493 0.493 0.499 0.476 0.493 447,993 0.4861 -1.16%
2016-09-08 0 0.860 0.830 0.900 0.830 0.860 292,000 246,440 0.8440 0.499 0.482 0.522 0.482 0.499 503,131 0.4898 -0.46%
2016-09-07 0 0.880 0.850 0.890 0.850 0.880 236,000 203,360 0.8617 0.501 0.484 0.507 0.484 0.501 414,170 0.4910 1.15%
2016-09-06 0 0.870 0.850 0.870 0.860 0.870 32,000 27,800 0.8688 0.496 0.484 0.496 0.490 0.496 56,159 0.4950 2.35%
2016-09-05 0 0.850 0.840 0.870 0.840 0.870 216,000 183,480 0.8494 0.484 0.479 0.496 0.479 0.496 379,071 0.4840 1.19%
2016-09-02 0 0.840 0.840 0.860 0.840 0.840 72,000 60,480 0.8400 0.479 0.479 0.490 0.479 0.479 126,357 0.4786 0.00%
2016-09-01 0 0.840 0.840 0.860 0.840 0.840 92,000 77,280 0.8400 0.479 0.479 0.490 0.479 0.479 161,456 0.4786 -2.33%
2016-08-31 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.490 0.479 0.490 0.490 0.490 7,020 0.4900 2.38%
2016-08-30 0 0.840 0.840 0.860 0.840 0.850 116,000 98,240 0.8469 0.479 0.479 0.490 0.479 0.484 203,575 0.4826 -3.45%
2016-08-29 0 0.870 0.850 0.870 0.840 0.900 340,000 290,480 0.8544 0.496 0.484 0.496 0.479 0.513 596,686 0.4868 2.35%
2016-08-26 0 0.850 0.840 0.850 0.840 0.850 324,000 273,400 0.8438 0.484 0.479 0.484 0.479 0.484 568,606 0.4808 0.00%
2016-08-25 0 0.850 0.850 0.870 0.850 0.850 108,000 91,800 0.8500 0.484 0.484 0.496 0.484 0.484 189,535 0.4843 -2.30%
2016-08-24 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.496 0.484 0.496 0.496 0.496 28,079 0.4957 1.16%
2016-08-23 0 0.860 0.850 0.860 0.850 0.860 84,000 71,840 0.8552 0.490 0.484 0.490 0.484 0.490 147,416 0.4873 -1.15%
2016-08-22 0 0.870 0.850 0.870 0.890 0.890 4,000 3,560 0.8900 0.496 0.484 0.496 0.507 0.507 7,020 0.5071 2.35%
2016-08-19 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.484 0.484 0.490 0.484 0.484 91,258 0.4843 0.00%
2016-08-18 0 0.850 0.850 0.860 0.850 0.880 132,000 112,400 0.8515 0.484 0.484 0.490 0.484 0.501 231,654 0.4852 0.00%
2016-08-17 0 0.850 0.840 0.870 0.850 0.870 128,000 108,880 0.8506 0.484 0.479 0.496 0.484 0.496 224,635 0.4847 0.00%
2016-08-16 0 0.850 0.840 0.860 0.840 0.860 208,000 176,640 0.8492 0.484 0.479 0.490 0.479 0.490 365,031 0.4839 0.00%
2016-08-15 0 0.850 0.830 0.850 0.800 0.850 528,000 437,840 0.8292 0.484 0.473 0.484 0.456 0.484 926,618 0.4725 4.94%
2016-08-12 0 0.810 0.800 0.830 0.800 0.820 92,000 74,360 0.8083 0.462 0.456 0.473 0.456 0.467 161,456 0.4606 0.00%
2016-08-11 0 0.810 0.790 0.810 0.790 0.810 16,000 12,720 0.7950 0.462 0.450 0.462 0.450 0.462 28,079 0.4530 2.53%
2016-08-10 0 0.790 0.790 0.810 0.790 0.790 8,000 6,320 0.7900 0.450 0.450 0.462 0.450 0.450 14,040 0.4502 -1.25%
2016-08-09 0 0.800 0.790 0.810 - - 0 0 - 0.456 0.450 0.462 - - 0 - 0.00%
2016-08-08 0 0.800 0.790 0.800 0.780 0.840 172,000 136,800 0.7953 0.456 0.450 0.456 0.444 0.479 301,853 0.4532 0.00%
2016-08-05 0 0.800 0.790 0.800 - - 0 0 - 0.456 0.450 0.456 - - 0 - 0.00%
2016-08-04 0 0.800 0.800 0.810 0.790 0.800 36,000 28,640 0.7956 0.456 0.456 0.462 0.450 0.456 63,178 0.4533 -1.23%
2016-08-03 0 0.810 0.790 0.820 0.780 0.820 112,000 88,560 0.7907 0.462 0.450 0.467 0.444 0.467 196,555 0.4506 1.25%
2016-08-01 0 0.800 0.790 0.820 0.790 0.800 52,000 41,120 0.7908 0.456 0.450 0.467 0.450 0.456 91,258 0.4506 1.27%
2016-07-29 0 0.790 0.790 0.800 0.790 0.800 244,000 192,320 0.7882 0.450 0.450 0.456 0.450 0.456 428,210 0.4491 -1.25%
2016-07-28 0 0.800 0.800 0.830 0.800 0.840 560,000 449,680 0.8030 0.456 0.456 0.473 0.456 0.479 982,777 0.4576 0.00%
2016-07-27 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.456 0.456 0.462 0.456 0.456 133,377 0.4559 0.00%
2016-07-26 0 0.800 0.800 0.820 0.800 0.800 192,000 153,600 0.8000 0.456 0.456 0.467 0.456 0.456 336,952 0.4559 0.00%
2016-07-25 0 0.800 0.800 0.810 0.800 0.820 68,000 55,080 0.8100 0.456 0.456 0.462 0.456 0.467 119,337 0.4615 0.00%
2016-07-22 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 0.456 0.450 0.456 0.456 0.456 91,258 0.4559 -1.23%
2016-07-21 0 0.810 0.800 0.810 0.790 0.820 148,000 119,280 0.8059 0.462 0.456 0.462 0.450 0.467 259,734 0.4592 3.85%
2016-07-20 0 0.780 0.780 0.790 0.770 0.790 288,000 224,640 0.7800 0.444 0.444 0.450 0.439 0.450 505,428 0.4445 0.00%
2016-07-19 0 0.780 0.780 0.790 0.750 0.780 308,000 237,560 0.7713 0.444 0.444 0.450 0.427 0.444 540,527 0.4395 5.41%
2016-07-18 0 0.740 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.422 0.422 0.427 0.422 0.427 35,099 0.4228 -1.33%
2016-07-15 0 0.750 0.740 0.750 0.750 0.750 188,000 141,000 0.7500 0.427 0.422 0.427 0.427 0.427 329,932 0.4274 0.00%
2016-07-14 0 0.750 0.750 0.760 0.750 0.750 168,000 126,000 0.7500 0.427 0.427 0.433 0.427 0.427 294,833 0.4274 -1.32%
2016-07-13 0 0.760 0.760 0.770 - - 0 0 - 0.433 0.433 0.439 - - 0 - 0.00%
2016-07-12 0 0.760 0.760 0.770 0.750 0.760 76,000 57,680 0.7589 0.433 0.433 0.439 0.427 0.433 133,377 0.4325 0.00%
2016-07-11 0 0.760 0.760 0.770 0.750 0.770 380,000 288,840 0.7601 0.433 0.433 0.439 0.427 0.439 666,884 0.4331 0.00%
2016-07-08 0 0.760 0.750 0.770 0.750 0.760 96,000 72,880 0.7592 0.433 0.427 0.439 0.427 0.433 168,476 0.4326 1.33%
2016-07-07 0 0.750 0.750 0.770 0.750 0.750 32,000 24,000 0.7500 0.427 0.427 0.439 0.427 0.427 56,159 0.4274 0.00%
2016-07-06 0 0.750 0.750 0.770 0.750 0.760 20,000 15,080 0.7540 0.427 0.427 0.439 0.427 0.433 35,099 0.4296 -1.32%
2016-07-05 0 0.760 0.750 0.800 0.750 0.800 204,000 155,680 0.7631 0.433 0.427 0.456 0.427 0.456 358,011 0.4348 1.33%
2016-07-04 0 0.750 0.750 0.770 0.740 0.750 156,000 116,600 0.7474 0.427 0.427 0.439 0.422 0.427 273,773 0.4259 1.35%
2016-06-30 0 0.740 0.730 0.740 0.740 0.750 192,000 142,760 0.7435 0.422 0.416 0.422 0.422 0.427 336,952 0.4237 0.00%
2016-06-29 0 0.740 0.740 0.780 0.740 0.800 244,000 195,000 0.7992 0.422 0.422 0.444 0.422 0.456 428,210 0.4554 -2.63%
2016-06-28 0 0.760 0.730 0.760 0.740 0.760 32,000 24,160 0.7550 0.433 0.416 0.433 0.422 0.433 56,159 0.4302 4.11%
2016-06-27 0 0.730 0.730 0.740 0.720 0.730 228,000 165,840 0.7274 0.416 0.416 0.422 0.410 0.416 400,130 0.4145 0.00%
2016-06-24 0 0.730 0.730 0.750 0.720 0.750 276,000 202,840 0.7349 0.416 0.416 0.427 0.410 0.427 484,368 0.4188 -3.95%
2016-06-23 0 0.760 0.740 0.760 0.760 0.760 68,000 51,680 0.7600 0.433 0.422 0.433 0.433 0.433 119,337 0.4331 0.00%
2016-06-22 0 0.760 0.760 0.770 0.740 0.750 68,000 50,800 0.7471 0.433 0.433 0.439 0.422 0.427 119,337 0.4257 0.00%
2016-06-21 0 0.760 0.760 0.770 0.750 0.750 8,000 6,000 0.7500 0.433 0.433 0.439 0.427 0.427 14,040 0.4274 0.00%
2016-06-20 0 0.760 0.760 0.770 0.740 0.750 52,000 38,680 0.7438 0.433 0.433 0.439 0.422 0.427 91,258 0.4239 0.00%
2016-06-17 0 0.760 0.760 0.770 - - 20,000 14,800 0.7400 0.433 0.433 0.439 - - 35,099 0.4217 1.33%
2016-06-16 0 0.750 0.750 0.760 0.730 0.750 260,000 194,840 0.7494 0.427 0.427 0.433 0.416 0.427 456,289 0.4270 -1.32%
2016-06-15 0 0.760 0.760 0.780 - - 0 0 - 0.433 0.433 0.444 - - 0 - 1.33%
2016-06-14 0 0.750 0.750 0.770 - - 0 0 - 0.427 0.427 0.439 - - 0 - 0.00%
2016-06-13 0 0.750 0.750 0.760 0.750 0.770 216,000 164,960 0.7637 0.427 0.427 0.433 0.427 0.439 379,071 0.4352 -2.60%
2016-06-10 0 0.770 0.770 0.780 0.770 0.780 92,000 70,920 0.7709 0.439 0.439 0.444 0.439 0.444 161,456 0.4393 -2.53%
2016-06-08 0 0.790 0.790 0.800 0.780 0.800 204,000 159,760 0.7831 0.450 0.450 0.456 0.444 0.456 358,011 0.4462 -1.25%
2016-06-07 0 0.800 0.790 0.800 0.780 0.800 48,000 37,960 0.7908 0.456 0.450 0.456 0.444 0.456 84,238 0.4506 -1.23%
2016-06-06 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.462 0.450 0.462 0.462 0.462 7,020 0.4615 2.53%
2016-06-03 0 0.790 0.780 0.820 0.770 0.810 172,000 137,200 0.7977 0.450 0.444 0.467 0.439 0.462 301,853 0.4545 -1.25%
2016-06-02 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 0.456 0.444 0.456 0.456 0.456 70,198 0.4559 1.27%
2016-06-01 0 0.790 0.770 0.790 0.780 0.790 60,000 46,840 0.7807 0.450 0.439 0.450 0.444 0.450 105,297 0.4448 1.28%
2016-05-31 0 0.780 0.770 0.780 0.780 0.800 188,000 149,480 0.7951 0.444 0.439 0.444 0.444 0.456 329,932 0.4531 1.30%
2016-05-30 0 0.770 0.770 0.780 0.760 0.770 384,000 295,240 0.7689 0.439 0.439 0.444 0.433 0.439 673,904 0.4381 -1.28%
2016-05-27 0 0.780 0.780 0.790 0.780 0.780 24,000 18,720 0.7800 0.444 0.444 0.450 0.444 0.444 42,119 0.4445 0.00%
2016-05-26 0 0.780 0.780 0.800 0.770 0.780 36,000 27,760 0.7711 0.444 0.444 0.456 0.439 0.444 63,178 0.4394 -2.50%
2016-05-25 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.456 0.439 0.456 0.456 0.456 7,020 0.4559 2.56%
2016-05-24 0 0.780 0.780 0.800 - - 0 0 - 0.444 0.444 0.456 - - 0 - 0.00%
2016-05-23 0 0.780 0.780 0.800 0.780 0.800 180,000 142,840 0.7936 0.444 0.444 0.456 0.444 0.456 315,892 0.4522 -3.70%
2016-05-20 0 0.810 0.790 0.810 - - 0 0 - 0.462 0.450 0.462 - - 0 - 0.00%
2016-05-19 0 0.810 0.780 0.810 - - 0 0 - 0.462 0.444 0.462 - - 0 - 0.00%
2016-05-18 0 0.810 0.780 0.810 - - 0 0 - 0.462 0.444 0.462 - - 0 - 0.00%
2016-05-17 0 0.810 0.800 0.820 - - 0 0 - 0.462 0.456 0.467 - - 0 - 0.00%
2016-05-16 0 0.810 0.780 0.810 0.770 0.810 36,000 28,040 0.7789 0.462 0.444 0.462 0.439 0.462 63,178 0.4438 2.53%
2016-05-13 0 0.790 0.790 0.820 0.780 0.830 76,000 59,840 0.7874 0.450 0.450 0.467 0.444 0.473 133,377 0.4487 -3.66%
2016-05-12 0 0.820 0.790 0.820 0.800 0.830 144,000 115,400 0.8014 0.467 0.450 0.467 0.456 0.473 252,714 0.4566 1.23%
2016-05-11 0 0.810 0.800 0.830 - - 0 0 - 0.462 0.456 0.473 - - 0 - 0.00%
2016-05-10 0 0.810 0.800 0.840 - - 0 0 - 0.462 0.456 0.479 - - 0 - 0.00%
2016-05-09 0 0.810 0.800 0.820 0.800 0.820 88,000 71,680 0.8145 0.462 0.456 0.467 0.456 0.467 154,436 0.4641 -1.22%
2016-05-06 0 0.820 0.800 0.830 0.820 0.830 24,000 19,960 0.8317 0.467 0.456 0.473 0.467 0.473 42,119 0.4739 0.00%
2016-05-05 0 0.820 0.810 0.820 0.830 0.830 80,000 66,400 0.8300 0.467 0.462 0.467 0.473 0.473 140,397 0.4729 -1.20%
2016-05-04 0 0.830 0.810 0.830 - - 0 0 - 0.473 0.462 0.473 - - 0 - 0.00%
2016-05-03 0 0.830 0.820 0.840 0.820 0.830 24,000 19,720 0.8217 0.473 0.467 0.479 0.467 0.473 42,119 0.4682 1.22%
2016-04-29 0 0.820 0.820 0.850 0.820 0.830 20,000 16,440 0.8220 0.467 0.467 0.484 0.467 0.473 35,099 0.4684 -2.38%
2016-04-28 0 0.840 0.820 0.840 - - 0 0 - 0.479 0.467 0.479 - - 0 - 0.00%
2016-04-27 0 0.840 0.820 0.850 0.810 0.860 644,000 542,680 0.8427 0.479 0.467 0.484 0.462 0.490 1,130,193 0.4802 2.44%
2016-04-26 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 0.467 0.462 0.467 0.467 0.467 70,198 0.4672 -1.20%
2016-04-25 0 0.830 0.810 0.830 - - 0 0 - 0.473 0.462 0.473 - - 0 - 0.00%
2016-04-22 0 0.830 0.790 0.840 0.830 0.830 28,000 23,240 0.8300 0.473 0.450 0.479 0.473 0.473 49,139 0.4729 1.22%
2016-04-21 0 0.820 0.800 0.830 0.800 0.820 136,000 109,720 0.8068 0.467 0.456 0.473 0.456 0.467 238,674 0.4597 1.23%
2016-04-20 0 0.810 0.830 0.840 0.810 0.830 168,000 138,040 0.8217 0.462 0.473 0.479 0.462 0.473 294,833 0.4682 -3.57%
2016-04-19 0 0.840 0.810 0.850 0.810 0.840 64,000 52,840 0.8256 0.479 0.462 0.484 0.462 0.479 112,317 0.4705 1.20%
2016-04-18 0 0.830 0.830 0.850 0.820 0.840 44,000 36,760 0.8355 0.473 0.473 0.484 0.467 0.479 77,218 0.4761 -3.49%
2016-04-15 0 0.860 0.830 0.860 0.810 0.880 380,000 317,960 0.8367 0.490 0.473 0.490 0.462 0.501 666,884 0.4768 6.17%
2016-04-14 0 0.810 0.800 0.810 0.810 0.810 16,000 12,960 0.8100 0.462 0.456 0.462 0.462 0.462 28,079 0.4615 1.25%
2016-04-13 0 0.800 0.800 0.820 0.800 0.800 404,000 323,200 0.8000 0.456 0.456 0.467 0.456 0.456 709,003 0.4559 0.00%
2016-04-12 0 0.800 0.780 0.810 0.780 0.800 116,000 91,720 0.7907 0.456 0.444 0.462 0.444 0.456 203,575 0.4505 -1.23%
2016-04-11 0 0.810 0.790 0.810 0.800 0.810 40,000 31,800 0.7950 0.462 0.450 0.462 0.456 0.462 70,198 0.4530 1.25%
2016-04-08 0 0.800 0.780 0.800 0.770 0.800 152,000 119,240 0.7845 0.456 0.444 0.456 0.439 0.456 266,754 0.4470 1.27%
2016-04-07 0 0.790 0.790 0.800 0.780 0.800 384,000 305,640 0.7959 0.450 0.450 0.456 0.444 0.456 673,904 0.4535 -3.66%
2016-04-06 0 0.820 0.800 0.830 - - 0 0 - 0.467 0.456 0.473 - - 0 - 0.00%
2016-04-05 0 0.820 0.790 0.830 0.820 0.820 28,000 22,760 0.8129 0.467 0.450 0.473 0.467 0.467 49,139 0.4632 0.00%
2016-04-01 0 0.820 0.820 0.840 - - 0 0 - 0.467 0.467 0.479 - - 0 - 0.00%
2016-03-31 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.467 0.467 0.479 0.467 0.467 35,099 0.4672 1.23%
2016-03-30 0 0.810 0.800 0.810 0.810 0.820 20,000 16,280 0.8140 0.462 0.456 0.462 0.462 0.467 35,099 0.4638 1.25%
2016-03-29 0 0.800 0.800 0.830 0.800 0.820 112,000 89,960 0.8032 0.456 0.456 0.473 0.456 0.467 196,555 0.4577 -2.44%
2016-03-24 0 0.820 0.820 0.840 0.820 0.880 852,000 699,680 0.8212 0.467 0.467 0.479 0.467 0.501 1,495,224 0.4679 -2.38%
2016-03-23 0 0.840 0.820 0.850 - - 0 0 - 0.479 0.467 0.484 - - 0 - 0.00%
2016-03-22 0 0.840 0.810 0.850 0.810 0.850 328,000 271,800 0.8287 0.479 0.462 0.484 0.462 0.484 575,626 0.4722 1.20%
2016-03-21 0 0.830 0.830 0.840 0.810 0.830 112,000 91,920 0.8207 0.473 0.473 0.479 0.462 0.473 196,555 0.4677 0.00%
2016-03-18 0 0.830 0.830 0.860 0.830 0.840 60,000 50,200 0.8367 0.473 0.473 0.490 0.473 0.479 105,297 0.4767 0.00%
2016-03-17 0 0.830 0.830 0.840 0.820 0.850 592,000 492,040 0.8311 0.473 0.473 0.479 0.467 0.484 1,038,935 0.4736 -3.49%
2016-03-16 0 0.860 0.840 0.860 0.850 0.860 112,000 96,120 0.8582 0.490 0.479 0.490 0.484 0.490 196,555 0.4890 1.18%
2016-03-15 0 0.850 0.850 0.860 0.850 0.870 148,000 127,400 0.8608 0.484 0.484 0.490 0.484 0.496 259,734 0.4905 -1.16%
2016-03-14 0 0.860 0.850 0.870 0.820 0.880 424,000 364,400 0.8594 0.490 0.484 0.496 0.467 0.501 744,102 0.4897 -1.15%
2016-03-11 0 0.870 0.860 0.870 0.830 0.880 1,796,000 1,532,680 0.8534 0.496 0.490 0.496 0.473 0.501 3,151,905 0.4863 8.75%
2016-03-10 0 0.800 0.790 0.810 0.800 0.830 124,000 99,920 0.8058 0.456 0.450 0.462 0.456 0.473 217,615 0.4592 1.27%
2016-03-09 0 0.790 0.790 0.810 - - 0 0 - 0.450 0.450 0.462 - - 0 - 0.00%
2016-03-08 0 0.790 0.790 0.800 0.790 0.810 120,000 95,720 0.7977 0.450 0.450 0.456 0.450 0.462 210,595 0.4545 0.00%
2016-03-07 0 0.790 0.790 0.800 0.780 0.820 228,000 181,000 0.7939 0.450 0.450 0.456 0.444 0.467 400,130 0.4524 -1.25%
2016-03-04 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.456 0.450 0.456 0.456 0.456 350,992 0.4559 1.27%
2016-03-03 0 0.790 0.760 0.790 0.760 0.790 40,000 30,520 0.7630 0.450 0.433 0.450 0.433 0.450 70,198 0.4348 1.28%
2016-03-02 0 0.780 0.760 0.780 0.790 0.800 64,000 50,680 0.7919 0.444 0.433 0.444 0.450 0.456 112,317 0.4512 -1.27%
2016-03-01 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.450 0.433 0.450 0.450 0.450 7,020 0.4502 3.95%
2016-02-29 0 0.760 0.750 0.760 0.760 0.760 68,000 51,680 0.7600 0.433 0.427 0.433 0.433 0.433 119,337 0.4331 0.00%
2016-02-26 0 0.760 0.760 0.780 0.760 0.760 4,000 3,040 0.7600 0.433 0.433 0.444 0.433 0.433 7,020 0.4331 0.00%
2016-02-25 0 0.760 0.750 0.780 0.760 0.760 104,000 79,040 0.7600 0.433 0.427 0.444 0.433 0.433 182,516 0.4331 0.00%
2016-02-24 0 0.760 0.750 0.760 0.760 0.760 32,000 24,320 0.7600 0.433 0.427 0.433 0.433 0.433 56,159 0.4331 -2.56%
2016-02-23 0 0.780 0.770 0.780 0.760 0.780 52,000 39,600 0.7615 0.444 0.439 0.444 0.433 0.444 91,258 0.4339 2.63%
2016-02-22 0 0.760 0.750 0.790 0.750 0.790 780,000 586,920 0.7525 0.433 0.427 0.450 0.427 0.450 1,368,867 0.4288 -1.30%
2016-02-19 0 0.770 0.760 0.780 0.730 0.800 64,000 49,400 0.7719 0.439 0.433 0.444 0.416 0.456 112,317 0.4398 1.32%
2016-02-18 0 0.760 0.750 0.760 - - 0 0 - 0.433 0.427 0.433 - - 0 - 0.00%
2016-02-17 0 0.760 0.760 0.770 0.760 0.780 56,000 42,640 0.7614 0.433 0.433 0.439 0.433 0.444 98,278 0.4339 2.70%
2016-02-16 0 0.740 0.720 0.750 - - 0 0 - 0.422 0.410 0.427 - - 0 - 0.00%
2016-02-15 0 0.740 0.720 0.740 0.750 0.750 4,000 3,000 0.7500 0.422 0.410 0.422 0.427 0.427 7,020 0.4274 0.00%
2016-02-12 0 0.740 0.740 0.750 - - 0 0 - 0.422 0.422 0.427 - - 0 - 2.78%
2016-02-11 0 0.720 0.720 0.730 0.710 0.720 168,000 120,480 0.7171 0.410 0.410 0.416 0.405 0.410 294,833 0.4086 -4.00%
2016-02-05 0 0.750 0.740 0.780 - - 0 0 - 0.427 0.422 0.444 - - 0 - 0.00%
2016-02-04 0 0.750 0.740 0.760 0.750 0.750 60,000 45,000 0.7500 0.427 0.422 0.433 0.427 0.427 105,297 0.4274 0.00%
2016-02-03 0 0.750 0.730 0.770 0.740 0.750 196,000 144,600 0.7378 0.427 0.416 0.439 0.422 0.427 343,972 0.4204 0.00%
2016-02-02 0 0.750 0.740 0.760 - - 0 0 - 0.427 0.422 0.433 - - 0 - 0.00%
2016-02-01 0 0.750 0.750 0.760 0.730 0.750 292,000 217,080 0.7434 0.427 0.427 0.433 0.416 0.427 512,448 0.4236 -2.60%
2016-01-29 0 0.770 0.760 0.770 0.750 0.770 372,000 284,840 0.7657 0.439 0.433 0.439 0.427 0.439 652,844 0.4363 4.05%
2016-01-28 0 0.740 0.740 0.750 0.740 0.760 48,000 36,320 0.7567 0.422 0.422 0.427 0.422 0.433 84,238 0.4312 1.37%
2016-01-27 0 0.730 0.720 0.730 0.720 0.740 604,000 439,920 0.7283 0.416 0.410 0.416 0.410 0.422 1,059,995 0.4150 0.00%
2016-01-26 0 0.730 0.720 0.730 0.720 0.730 280,000 202,240 0.7223 0.416 0.410 0.416 0.410 0.416 491,388 0.4116 0.00%
2016-01-25 0 0.730 0.720 0.750 0.720 0.730 76,000 55,440 0.7295 0.416 0.410 0.427 0.410 0.416 133,377 0.4157 1.39%
2016-01-22 0 0.720 0.720 0.730 0.700 0.750 524,000 379,360 0.7240 0.410 0.410 0.416 0.399 0.427 919,598 0.4125 -4.00%
2016-01-21 0 0.750 0.740 0.760 0.750 0.780 424,000 321,480 0.7582 0.427 0.422 0.433 0.427 0.444 744,102 0.4320 -1.32%
2016-01-20 0 0.760 0.760 0.810 0.760 0.830 124,000 94,720 0.7639 0.433 0.433 0.462 0.433 0.473 217,615 0.4353 -1.30%
2016-01-19 0 0.770 0.770 0.820 - - 4,000 3,320 0.8300 0.439 0.439 0.467 - - 7,020 0.4729 0.00%
2016-01-18 0 0.770 0.770 0.780 0.750 0.770 28,000 21,240 0.7586 0.439 0.439 0.444 0.427 0.439 49,139 0.4322 -1.28%
2016-01-15 0 0.780 0.780 0.790 0.760 0.820 1,108,000 856,960 0.7734 0.444 0.444 0.450 0.433 0.467 1,944,494 0.4407 -1.27%
2016-01-14 0 0.790 0.790 0.800 0.790 0.790 240,000 189,600 0.7900 0.450 0.450 0.456 0.450 0.450 421,190 0.4502 0.00%
2016-01-13 0 0.790 0.760 0.800 0.760 0.790 708,000 540,400 0.7633 0.450 0.433 0.456 0.433 0.450 1,242,510 0.4349 3.95%
2016-01-12 0 0.760 0.760 0.770 0.750 0.820 152,000 115,920 0.7626 0.433 0.433 0.439 0.427 0.467 266,754 0.4346 -3.80%
2016-01-11 0 0.790 0.770 0.790 0.700 0.800 156,000 117,400 0.7526 0.450 0.439 0.450 0.399 0.456 273,773 0.4288 -2.47%
2016-01-08 0 0.810 0.800 0.810 0.800 0.820 308,000 246,880 0.8016 0.462 0.456 0.462 0.456 0.467 540,527 0.4567 0.00%
2016-01-07 0 0.810 0.810 0.820 0.800 0.820 396,000 321,080 0.8108 0.462 0.462 0.467 0.456 0.467 694,963 0.4620 -5.81%
2016-01-06 0 0.860 0.860 0.870 - - 0 0 - 0.490 0.490 0.496 - - 0 - 2.38%
2016-01-05 0 0.840 0.840 0.860 0.830 0.850 252,000 213,360 0.8467 0.479 0.479 0.490 0.473 0.484 442,249 0.4824 -1.18%
2016-01-04 0 0.850 0.830 0.860 0.810 0.850 352,000 293,160 0.8328 0.484 0.473 0.490 0.462 0.484 617,745 0.4746 0.00%
2015-12-31 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 0.484 0.467 0.484 0.484 0.484 35,099 0.4843 1.19%
2015-12-30 0 0.840 0.830 0.850 0.810 0.840 40,000 32,880 0.8220 0.479 0.473 0.484 0.462 0.479 70,198 0.4684 0.00%
2015-12-29 0 0.840 0.810 0.850 - - 0 0 - 0.479 0.462 0.484 - - 0 - 0.00%
2015-12-28 0 0.840 0.810 0.850 - - 0 0 - 0.479 0.462 0.484 - - 0 - 0.00%
2015-12-24 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.479 0.473 0.479 0.479 0.479 70,198 0.4786 0.00%
2015-12-23 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.479 0.473 0.479 0.479 0.479 56,159 0.4786 2.44%
2015-12-22 0 0.820 0.820 0.840 0.820 0.830 56,000 45,960 0.8207 0.467 0.467 0.479 0.467 0.473 98,278 0.4677 -4.65%
2015-12-21 0 0.860 0.830 0.860 0.820 0.860 56,000 46,520 0.8307 0.490 0.473 0.490 0.467 0.490 98,278 0.4734 2.38%
2015-12-18 0 0.840 0.830 0.860 0.840 0.870 12,000 10,200 0.8500 0.479 0.473 0.490 0.479 0.496 21,059 0.4843 -1.18%
2015-12-17 0 0.850 0.830 0.860 0.780 0.870 76,000 63,000 0.8289 0.484 0.473 0.490 0.444 0.496 133,377 0.4723 -1.16%
2015-12-16 0 0.860 0.850 0.860 - - 0 0 - 0.490 0.484 0.490 - - 0 - 0.00%
2015-12-15 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.490 0.490 0.496 0.490 0.490 7,020 0.4900 1.18%
2015-12-14 0 0.850 0.810 0.850 0.810 0.850 450,000 376,360 0.8364 0.484 0.462 0.484 0.462 0.484 789,731 0.4766 2.41%
2015-12-11 0 0.830 0.830 0.850 0.830 0.850 380,000 317,640 0.8359 0.473 0.473 0.484 0.473 0.484 666,884 0.4763 -2.35%
2015-12-10 0 0.850 0.830 0.860 0.840 0.850 240,000 201,920 0.8413 0.484 0.473 0.490 0.479 0.484 421,190 0.4794 0.00%
2015-12-09 0 0.850 0.840 0.850 0.840 0.860 52,000 44,480 0.8554 0.484 0.479 0.484 0.479 0.490 91,258 0.4874 0.00%
2015-12-08 0 0.850 0.850 0.860 0.830 0.880 536,000 452,760 0.8447 0.484 0.484 0.490 0.473 0.501 940,658 0.4813 -2.30%
2015-12-07 0 0.870 0.870 0.880 0.870 0.880 52,000 45,480 0.8746 0.496 0.496 0.501 0.496 0.501 91,258 0.4984 1.16%
2015-12-04 0 0.860 0.860 0.870 0.850 0.850 332,000 282,200 0.8500 0.490 0.490 0.496 0.484 0.484 582,646 0.4843 -2.27%
2015-12-03 0 0.880 0.850 0.880 0.850 0.880 44,000 37,680 0.8564 0.501 0.484 0.501 0.484 0.501 77,218 0.4880 1.15%
2015-12-02 0 0.870 0.870 0.880 0.850 0.850 4,000 3,400 0.8500 0.496 0.496 0.501 0.484 0.484 7,020 0.4843 1.16%
2015-12-01 0 0.860 0.850 0.860 0.850 0.860 392,000 335,600 0.8561 0.490 0.484 0.490 0.484 0.490 687,944 0.4878 -0.12%
2015-11-30 0 0.880 0.860 0.880 0.880 0.880 304,000 267,520 0.8800 0.491 0.479 0.491 0.491 0.491 545,280 0.4906 4.76%
2015-11-27 0 0.840 0.840 0.870 0.840 0.870 352,000 300,400 0.8534 0.468 0.468 0.485 0.468 0.485 631,377 0.4758 -1.18%
2015-11-26 0 0.850 0.850 0.870 0.850 0.850 184,000 156,400 0.8500 0.474 0.474 0.485 0.474 0.474 330,038 0.4739 2.41%
2015-11-25 0 0.830 0.830 0.850 0.830 0.850 552,000 466,600 0.8453 0.463 0.463 0.474 0.463 0.474 990,114 0.4713 -2.35%
2015-11-24 0 0.850 0.850 0.870 0.850 0.850 28,000 23,800 0.8500 0.474 0.474 0.485 0.474 0.474 50,223 0.4739 0.00%
2015-11-23 0 0.850 0.850 0.870 0.850 0.860 132,000 113,320 0.8585 0.474 0.474 0.485 0.474 0.479 236,766 0.4786 -1.16%
2015-11-20 0 0.860 0.860 0.870 0.860 0.870 244,000 210,280 0.8618 0.479 0.479 0.485 0.479 0.485 437,659 0.4805 -1.15%
2015-11-19 0 0.870 0.860 0.870 0.850 0.870 356,000 308,720 0.8672 0.485 0.479 0.485 0.474 0.485 638,552 0.4835 0.00%
2015-11-18 0 0.870 0.870 0.880 0.870 0.870 60,000 51,680 0.8613 0.485 0.485 0.491 0.485 0.485 107,621 0.4802 0.00%
2015-11-17 0 0.870 0.870 0.880 0.870 0.870 116,000 100,920 0.8700 0.485 0.485 0.491 0.485 0.485 208,068 0.4850 1.16%
2015-11-16 0 0.860 0.840 0.870 0.840 0.860 84,000 70,720 0.8419 0.479 0.468 0.485 0.468 0.479 150,670 0.4694 0.00%
2015-11-13 0 0.860 0.860 0.880 0.860 0.890 228,000 200,280 0.8784 0.479 0.479 0.491 0.479 0.496 408,960 0.4897 -2.27%
2015-11-12 0 0.880 0.850 0.880 0.840 0.880 896,000 761,640 0.8500 0.491 0.474 0.491 0.468 0.491 1,607,142 0.4739 -1.12%
2015-11-11 0 0.890 0.870 0.880 0.870 0.890 312,000 275,440 0.8828 0.496 0.485 0.491 0.485 0.496 559,630 0.4922 2.30%
2015-11-10 0 0.870 0.850 0.870 0.850 0.890 72,000 62,880 0.8733 0.485 0.474 0.485 0.474 0.496 129,145 0.4869 -1.14%
2015-11-09 0 0.880 0.850 0.880 0.850 0.880 76,000 65,040 0.8558 0.491 0.474 0.491 0.474 0.491 136,320 0.4771 3.53%
2015-11-06 0 0.850 0.850 0.870 0.850 0.880 260,000 223,480 0.8595 0.474 0.474 0.485 0.474 0.491 466,358 0.4792 -2.30%
2015-11-05 0 0.870 0.850 0.870 0.850 0.870 52,000 44,560 0.8569 0.485 0.474 0.485 0.474 0.485 93,272 0.4777 2.35%
2015-11-04 0 0.850 0.850 0.870 0.850 0.870 200,000 171,240 0.8562 0.474 0.474 0.485 0.474 0.485 358,737 0.4773 0.00%
2015-11-03 0 0.850 0.850 0.860 0.810 0.880 944,000 796,960 0.8442 0.474 0.474 0.479 0.452 0.491 1,693,239 0.4707 3.66%
2015-11-02 0 0.820 0.810 0.820 0.820 0.830 248,000 203,920 0.8223 0.457 0.452 0.457 0.457 0.463 444,834 0.4584 0.00%
2015-10-30 0 0.820 0.820 0.830 0.800 0.820 320,000 259,120 0.8098 0.457 0.457 0.463 0.446 0.457 573,979 0.4514 -1.20%
2015-10-29 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.463 0.457 0.468 0.463 0.463 430,484 0.4627 0.00%
2015-10-28 0 0.830 0.830 0.840 0.830 0.840 88,000 73,760 0.8382 0.463 0.463 0.468 0.463 0.468 157,844 0.4673 -1.19%
2015-10-27 0 0.840 0.840 0.860 0.830 0.840 96,000 79,760 0.8308 0.468 0.468 0.479 0.463 0.468 172,194 0.4632 -1.18%
2015-10-26 0 0.850 0.840 0.850 0.840 0.850 248,000 210,120 0.8473 0.474 0.468 0.474 0.468 0.474 444,834 0.4724 1.19%
2015-10-23 0 0.840 0.840 0.850 0.840 0.850 176,000 148,040 0.8411 0.468 0.468 0.474 0.468 0.474 315,689 0.4689 0.00%
2015-10-22 0 0.840 0.830 0.860 0.840 0.850 352,000 297,120 0.8441 0.468 0.463 0.479 0.468 0.474 631,377 0.4706 -1.18%
2015-10-20 0 0.850 0.850 0.880 0.850 0.860 28,000 24,040 0.8586 0.474 0.474 0.491 0.474 0.479 50,223 0.4787 0.00%
2015-10-19 0 0.850 0.850 0.860 0.830 0.860 232,000 196,760 0.8481 0.474 0.474 0.479 0.463 0.479 416,135 0.4728 -1.16%
2015-10-16 0 0.860 0.860 0.870 0.860 0.880 180,000 156,240 0.8680 0.479 0.479 0.485 0.479 0.491 322,863 0.4839 1.18%
2015-10-15 0 0.850 0.850 0.870 0.830 0.850 60,000 50,320 0.8387 0.474 0.474 0.485 0.463 0.474 107,621 0.4676 1.19%
2015-10-14 0 0.840 0.830 0.850 0.820 0.840 204,000 168,160 0.8243 0.468 0.463 0.474 0.457 0.468 365,912 0.4596 0.00%
2015-10-13 0 0.840 0.830 0.840 0.820 0.870 432,000 363,760 0.8420 0.468 0.463 0.468 0.457 0.485 774,872 0.4694 -2.33%
2015-10-12 0 0.860 0.860 0.870 0.850 0.870 308,000 264,080 0.8574 0.479 0.479 0.485 0.474 0.485 552,455 0.4780 1.18%
2015-10-09 0 0.850 0.830 0.850 0.820 0.910 1,188,000 1,043,000 0.8779 0.474 0.463 0.474 0.457 0.507 2,130,898 0.4895 1.19%
2015-10-08 0 0.840 0.820 0.860 0.820 0.840 412,000 344,320 0.8357 0.468 0.457 0.479 0.457 0.468 738,998 0.4659 0.00%
2015-10-07 0 0.840 0.820 0.850 0.790 0.840 1,264,000 1,049,600 0.8304 0.468 0.457 0.474 0.440 0.468 2,267,218 0.4629 7.69%
2015-10-06 0 0.780 0.780 0.790 0.770 0.800 1,332,000 1,035,840 0.7777 0.435 0.435 0.440 0.429 0.446 2,389,189 0.4336 -2.50%
2015-10-05 0 0.800 0.790 0.810 0.770 0.800 212,000 168,400 0.7943 0.446 0.440 0.452 0.429 0.446 380,261 0.4429 0.00%
2015-10-02 0 0.800 0.780 0.800 0.770 0.800 208,000 162,880 0.7831 0.446 0.435 0.446 0.429 0.446 373,087 0.4366 5.26%
2015-09-30 0 0.760 0.760 0.770 0.740 0.770 208,000 157,880 0.7590 0.424 0.424 0.429 0.413 0.429 373,087 0.4232 2.70%
2015-09-29 0 0.740 0.740 0.750 0.740 0.750 132,000 97,800 0.7409 0.413 0.413 0.418 0.413 0.418 236,766 0.4131 -2.63%
2015-09-25 0 0.760 0.750 0.770 0.750 0.760 204,000 153,560 0.7527 0.424 0.418 0.429 0.418 0.424 365,912 0.4197 0.00%
2015-09-24 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 0.424 0.424 0.429 0.424 0.424 179,369 0.4237 -1.30%
2015-09-23 0 0.770 0.750 0.770 0.750 0.770 152,000 114,080 0.7505 0.429 0.418 0.429 0.418 0.429 272,640 0.4184 1.32%
2015-09-22 0 0.760 0.760 0.780 0.760 0.780 108,000 84,040 0.7781 0.424 0.424 0.435 0.424 0.435 193,718 0.4338 -1.30%
2015-09-21 0 0.770 0.760 0.780 0.740 0.770 336,000 252,240 0.7507 0.429 0.424 0.435 0.413 0.429 602,678 0.4185 0.00%
2015-09-18 0 0.770 0.770 0.790 0.760 0.780 264,000 204,000 0.7727 0.429 0.429 0.440 0.424 0.435 473,533 0.4308 0.00%
2015-09-17 0 0.770 0.760 0.780 0.760 0.790 612,000 474,920 0.7760 0.429 0.424 0.435 0.424 0.440 1,097,735 0.4326 -1.28%
2015-09-16 0 0.780 0.770 0.780 0.760 0.790 1,208,000 927,160 0.7675 0.435 0.429 0.435 0.424 0.440 2,166,772 0.4279 2.63%
2015-09-15 0 0.760 0.750 0.760 0.750 0.800 1,576,000 1,221,440 0.7750 0.424 0.418 0.424 0.418 0.446 2,826,848 0.4321 -2.56%
2015-09-14 0 0.780 0.770 0.780 0.780 0.890 3,092,000 2,514,160 0.8131 0.435 0.429 0.435 0.435 0.496 5,546,075 0.4533 -3.70%
2015-09-11 0 0.810 0.790 0.810 0.790 0.810 948,000 757,600 0.7992 0.452 0.440 0.452 0.440 0.452 1,700,414 0.4455 1.25%
2015-09-10 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.446 0.440 0.446 0.446 0.446 674,426 0.4460 -3.61%
2015-09-09 0 0.830 0.830 0.840 0.830 0.840 608,000 510,320 0.8393 0.463 0.463 0.468 0.463 0.468 1,090,561 0.4679 2.34%
2015-09-08 0 0.830 0.800 0.840 0.800 0.830 424,000 347,520 0.8196 0.452 0.436 0.458 0.436 0.452 778,340 0.4465 5.06%
2015-09-07 0 0.790 0.790 0.830 0.780 0.790 32,000 25,160 0.7863 0.430 0.430 0.452 0.425 0.430 58,743 0.4283 -1.25%
2015-09-04 0 0.800 0.790 0.800 0.800 0.800 36,000 28,800 0.8000 0.436 0.430 0.436 0.436 0.436 66,085 0.4358 1.27%
2015-09-02 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.430 0.430 0.441 0.430 0.430 22,028 0.4304 -1.25%
2015-09-01 0 0.800 0.790 0.830 0.800 0.820 300,000 240,720 0.8024 0.436 0.430 0.452 0.436 0.447 550,712 0.4371 -5.88%
2015-08-31 0 0.850 0.820 0.860 0.800 0.850 68,000 55,440 0.8153 0.463 0.447 0.468 0.436 0.463 124,828 0.4441 2.41%
2015-08-28 0 0.830 0.830 0.850 0.830 0.850 200,000 168,560 0.8428 0.452 0.452 0.463 0.452 0.463 367,142 0.4591 -2.35%
2015-08-27 0 0.850 0.840 0.850 0.800 0.850 408,000 338,320 0.8292 0.463 0.458 0.463 0.436 0.463 748,969 0.4517 7.59%
2015-08-26 0 0.790 0.790 0.800 0.790 0.820 132,000 105,280 0.7976 0.430 0.430 0.436 0.430 0.447 242,313 0.4345 1.28%
2015-08-25 0 0.780 0.780 0.800 0.760 0.860 1,412,000 1,124,400 0.7963 0.425 0.425 0.436 0.414 0.468 2,592,019 0.4338 -2.50%
2015-08-24 0 0.800 0.800 0.810 0.790 0.830 1,972,000 1,593,640 0.8081 0.436 0.436 0.441 0.430 0.452 3,620,015 0.4402 -10.11%
2015-08-21 0 0.890 0.880 0.890 0.810 0.900 2,728,000 2,347,080 0.8604 0.485 0.479 0.485 0.441 0.490 5,007,810 0.4687 -1.11%
2015-08-20 0 0.900 0.900 0.920 0.890 0.950 648,000 595,000 0.9182 0.490 0.490 0.501 0.485 0.518 1,189,539 0.5002 -6.25%
2015-08-19 0 0.960 0.950 0.960 0.950 0.970 228,000 218,760 0.9595 0.523 0.518 0.523 0.518 0.528 418,541 0.5227 -1.03%
2015-08-18 0 0.970 0.960 0.980 0.970 0.990 176,000 172,120 0.9780 0.528 0.523 0.534 0.528 0.539 323,085 0.5327 -1.02%
2015-08-17 0 0.980 0.980 0.990 0.970 1.010 364,000 357,600 0.9824 0.534 0.534 0.539 0.528 0.550 668,198 0.5352 -3.92%
2015-08-14 0 1.020 1.010 1.020 0.990 1.070 1,860,000 1,902,320 1.0228 0.556 0.550 0.556 0.539 0.583 3,414,416 0.5571 4.08%
2015-08-13 0 0.980 0.960 0.980 0.960 1.000 960,000 943,960 0.9833 0.534 0.523 0.534 0.523 0.545 1,762,279 0.5356 1.03%
2015-08-12 0 0.970 0.970 0.980 0.970 1.030 600,000 591,400 0.9857 0.528 0.528 0.534 0.528 0.561 1,101,425 0.5369 -6.73%
2015-08-11 0 1.040 1.020 1.040 0.990 1.050 404,000 416,560 1.0311 0.567 0.556 0.567 0.539 0.572 741,626 0.5617 1.96%
2015-08-10 0 1.020 1.020 1.040 0.960 1.020 596,000 591,200 0.9919 0.556 0.556 0.567 0.523 0.556 1,094,082 0.5404 2.00%
2015-08-07 0 1.000 0.970 1.010 0.950 1.020 1,084,000 1,092,440 1.0078 0.545 0.528 0.550 0.518 0.556 1,989,907 0.5490 3.09%
2015-08-06 0 0.970 0.960 1.000 0.950 0.970 184,000 176,680 0.9602 0.528 0.523 0.545 0.518 0.528 337,770 0.5231 1.04%
2015-08-05 0 0.960 0.950 0.960 0.950 0.980 300,000 291,080 0.9703 0.523 0.518 0.523 0.518 0.534 550,712 0.5286 -2.04%
2015-08-04 0 0.980 0.970 0.980 0.950 0.990 324,000 313,960 0.9690 0.534 0.528 0.534 0.518 0.539 594,769 0.5279 1.03%
2015-08-03 0 0.970 0.970 0.990 0.940 1.000 700,000 683,240 0.9761 0.528 0.528 0.539 0.512 0.545 1,284,995 0.5317 -3.96%
2015-07-31 0 1.010 1.000 1.020 0.990 1.010 136,000 136,480 1.0035 0.550 0.545 0.556 0.539 0.550 249,656 0.5467 -0.98%
2015-07-30 0 1.020 1.000 1.060 0.990 1.070 252,000 257,720 1.0227 0.556 0.545 0.577 0.539 0.583 462,598 0.5571 0.99%
2015-07-29 0 1.010 1.010 1.040 1.010 1.040 152,000 157,280 1.0347 0.550 0.550 0.567 0.550 0.567 279,028 0.5637 -0.98%
2015-07-28 0 1.020 1.000 1.040 0.960 1.040 424,000 429,440 1.0128 0.556 0.545 0.567 0.523 0.567 778,340 0.5517 2.00%
2015-07-27 0 1.000 1.000 1.040 1.000 1.070 1,456,000 1,497,800 1.0287 0.545 0.545 0.567 0.545 0.583 2,672,790 0.5604 -7.41%
2015-07-24 0 1.080 1.080 1.100 1.030 1.140 736,000 811,400 1.1024 0.588 0.588 0.599 0.561 0.621 1,351,081 0.6006 0.93%
2015-07-23 0 1.070 1.060 1.080 1.060 1.110 596,000 646,720 1.0851 0.583 0.577 0.588 0.577 0.605 1,094,082 0.5911 0.00%
2015-07-22 0 1.070 1.070 1.110 1.050 1.120 1,944,000 2,078,080 1.0690 0.583 0.583 0.605 0.572 0.610 3,568,616 0.5823 -2.73%
2015-07-21 0 1.100 1.100 1.110 0.980 1.180 2,304,000 2,508,440 1.0887 0.599 0.599 0.605 0.534 0.643 4,229,470 0.5931 10.00%
2015-07-20 0 1.000 1.000 1.020 1.000 1.060 412,000 421,960 1.0242 0.545 0.545 0.556 0.545 0.577 756,312 0.5579 -0.99%
2015-07-17 0 1.010 1.000 1.010 1.000 1.040 540,000 544,600 1.0085 0.550 0.545 0.550 0.545 0.567 991,282 0.5494 2.02%
2015-07-16 0 0.990 0.990 1.000 0.970 0.990 308,000 302,680 0.9827 0.539 0.539 0.545 0.528 0.539 565,398 0.5353 3.13%
2015-07-15 0 0.960 0.960 1.010 0.950 1.030 1,408,000 1,411,440 1.0024 0.523 0.523 0.550 0.518 0.561 2,584,676 0.5461 -6.80%
2015-07-14 0 1.030 1.030 1.050 1.020 1.100 2,272,000 2,372,600 1.0443 0.561 0.561 0.572 0.556 0.599 4,170,728 0.5689 -2.83%
2015-07-13 0 1.060 1.050 1.070 0.920 1.070 1,736,000 1,783,680 1.0275 0.577 0.572 0.583 0.501 0.583 3,186,788 0.5597 12.77%
2015-07-10 0 0.940 0.930 0.940 0.930 1.010 1,996,000 1,907,480 0.9557 0.512 0.507 0.512 0.507 0.550 3,664,072 0.5206 3.30%
2015-07-09 0 0.910 0.910 0.920 0.790 0.920 3,524,000 3,053,200 0.8664 0.496 0.496 0.501 0.430 0.501 6,469,034 0.4720 15.19%
2015-07-08 0 0.790 0.750 0.800 0.720 0.840 4,792,000 3,654,600 0.7626 0.430 0.409 0.436 0.392 0.458 8,796,711 0.4155 -5.95%
2015-07-07 0 0.840 0.840 0.850 0.800 0.940 3,268,000 2,795,280 0.8553 0.458 0.458 0.463 0.436 0.512 5,999,093 0.4660 -10.64%
2015-07-06 0 0.940 0.900 0.940 0.890 1.120 7,524,000 7,095,880 0.9431 0.512 0.490 0.512 0.485 0.610 13,811,864 0.5138 -15.32%
2015-07-03 0 1.110 1.110 1.170 1.110 1.330 2,392,000 2,808,840 1.1743 0.605 0.605 0.637 0.605 0.725 4,391,013 0.6397 -12.60%
2015-07-02 0 1.270 1.270 1.290 1.260 1.360 1,008,000 1,315,680 1.3052 0.692 0.692 0.703 0.686 0.741 1,850,393 0.7110 -6.62%
2015-06-30 0 1.360 1.340 1.370 1.260 1.410 4,922,000 6,657,700 1.3526 0.741 0.730 0.746 0.686 0.768 9,035,353 0.7369 2.26%
2015-06-29 0 1.330 1.320 1.330 1.200 1.370 4,704,000 6,171,240 1.3119 0.725 0.719 0.725 0.654 0.746 8,635,169 0.7147 5.56%
2015-06-26 0 1.260 1.260 1.270 1.260 1.350 2,996,000 3,883,640 1.2963 0.686 0.686 0.692 0.686 0.735 5,499,780 0.7061 -6.67%
2015-06-25 0 1.350 1.350 1.360 1.290 1.350 2,314,000 3,081,300 1.3316 0.735 0.735 0.741 0.703 0.735 4,247,827 0.7254 0.75%
2015-06-24 0 1.340 1.340 1.350 1.220 1.360 1,908,000 2,450,520 1.2843 0.730 0.730 0.735 0.665 0.741 3,502,530 0.6996 7.20%
2015-06-23 0 1.250 1.250 1.260 1.220 1.270 860,000 1,073,640 1.2484 0.681 0.681 0.686 0.665 0.692 1,578,709 0.6801 2.46%
2015-06-22 0 1.220 1.220 1.230 1.210 1.260 712,000 873,600 1.2270 0.665 0.665 0.670 0.659 0.686 1,307,024 0.6684 -0.81%
2015-06-19 0 1.230 1.210 1.230 1.220 1.280 2,036,000 2,554,960 1.2549 0.670 0.659 0.670 0.665 0.697 3,737,501 0.6836 -1.60%
2015-06-18 0 1.250 1.220 1.260 1.210 1.280 464,000 568,880 1.2260 0.681 0.665 0.686 0.659 0.697 851,768 0.6679 1.63%
2015-06-17 0 1.230 1.210 1.240 1.190 1.240 1,140,000 1,379,440 1.2100 0.670 0.659 0.675 0.648 0.675 2,092,707 0.6592 0.00%
2015-06-16 0 1.230 1.210 1.230 1.210 1.240 1,042,000 1,276,460 1.2250 0.670 0.659 0.670 0.659 0.675 1,912,807 0.6673 -0.81%
2015-06-15 0 1.240 1.240 1.260 1.230 1.260 1,084,000 1,351,080 1.2464 0.675 0.675 0.686 0.670 0.686 1,989,907 0.6790 -0.80%
2015-06-12 0 1.250 1.240 1.260 1.240 1.260 508,000 632,640 1.2454 0.681 0.675 0.686 0.675 0.686 932,539 0.6784 0.81%
2015-06-11 0 1.240 1.220 1.240 1.220 1.280 1,396,000 1,747,200 1.2516 0.675 0.665 0.675 0.665 0.697 2,562,648 0.6818 0.81%
2015-06-10 0 1.230 1.240 1.250 1.160 1.300 2,088,000 2,593,880 1.2423 0.670 0.675 0.681 0.632 0.708 3,832,958 0.6767 0.00%
2015-06-09 0 1.230 1.210 1.230 1.170 1.350 3,320,000 4,111,480 1.2384 0.670 0.659 0.670 0.637 0.735 6,094,549 0.6746 -4.65%
2015-06-08 0 1.290 1.290 1.300 1.280 1.320 472,000 613,320 1.2994 0.703 0.703 0.708 0.697 0.719 866,454 0.7079 -2.27%
2015-06-05 0 1.320 1.310 1.320 1.210 1.380 4,628,000 6,023,800 1.3016 0.719 0.714 0.719 0.659 0.752 8,495,655 0.7090 1.54%
2015-06-04 0 1.300 1.290 1.340 1.260 1.360 2,600,000 3,418,800 1.3149 0.708 0.703 0.730 0.686 0.741 4,772,840 0.7163 -5.80%
2015-06-03 0 1.380 1.370 1.380 1.330 1.410 1,948,000 2,658,880 1.3649 0.752 0.746 0.752 0.725 0.768 3,575,958 0.7435 1.47%
2015-06-02 0 1.360 1.360 1.380 1.340 1.400 4,508,000 6,135,680 1.3611 0.741 0.741 0.752 0.730 0.763 8,275,370 0.7414 -3.55%
2015-06-01 0 1.410 1.400 1.410 1.360 1.430 2,612,000 3,665,680 1.4034 0.768 0.763 0.768 0.741 0.779 4,794,868 0.7645 2.17%
2015-05-29 0 1.380 1.380 1.400 1.320 1.420 2,160,000 3,002,000 1.3898 0.752 0.752 0.763 0.719 0.774 3,965,128 0.7571 2.99%
2015-05-28 0 1.340 1.330 1.340 1.320 1.430 3,124,000 4,289,320 1.3730 0.730 0.725 0.730 0.719 0.779 5,734,751 0.7480 -6.29%
2015-05-27 0 1.430 1.410 1.440 1.380 1.530 7,764,000 11,278,320 1.4526 0.779 0.768 0.784 0.752 0.833 14,252,434 0.7913 3.62%
2015-05-26 0 1.380 1.380 1.400 1.330 1.410 3,840,000 5,262,880 1.3705 0.752 0.752 0.763 0.725 0.768 7,049,117 0.7466 3.76%
2015-05-22 0 1.330 1.320 1.330 1.280 1.400 4,960,000 6,652,680 1.3413 0.725 0.719 0.725 0.697 0.763 9,105,110 0.7307 -2.92%
2015-05-21 0 1.370 1.360 1.370 1.330 1.480 14,332,000 19,929,200 1.3905 0.746 0.741 0.746 0.725 0.806 26,309,362 0.7575 -8.67%
2015-05-20 0 1.500 1.490 1.500 1.320 1.580 42,046,000 59,898,920 1.4246 0.817 0.812 0.817 0.719 0.861 77,184,163 0.7761 30.43%
2015-05-19 0 1.150 1.140 1.150 1.020 1.160 9,288,000 10,169,480 1.0949 0.626 0.621 0.626 0.556 0.632 17,050,053 0.5964 11.65%
2015-05-18 0 1.030 1.020 1.030 1.020 1.050 1,068,000 1,100,480 1.0304 0.561 0.556 0.561 0.556 0.572 1,960,536 0.5613 -0.96%
2015-05-15 0 1.040 1.040 1.050 1.030 1.070 1,724,000 1,817,960 1.0545 0.567 0.567 0.572 0.561 0.583 3,164,760 0.5744 -0.95%
2015-05-14 0 1.050 1.050 1.060 1.000 1.050 2,244,000 2,281,080 1.0165 0.572 0.572 0.577 0.545 0.572 4,119,328 0.5538 2.94%
2015-05-13 0 1.020 1.010 1.020 0.980 1.090 3,720,000 3,850,600 1.0351 0.556 0.550 0.556 0.534 0.594 6,828,832 0.5639 2.00%
2015-05-12 0 1.000 0.980 1.000 0.980 1.050 1,512,000 1,532,760 1.0137 0.545 0.534 0.545 0.534 0.572 2,775,590 0.5522 -2.91%
2015-05-11 0 1.030 1.020 1.030 1.000 1.050 1,864,000 1,915,080 1.0274 0.561 0.556 0.561 0.545 0.572 3,421,759 0.5597 4.04%
2015-05-08 0 0.990 0.980 1.010 0.990 1.010 1,200,000 1,194,800 0.9957 0.539 0.534 0.550 0.539 0.550 2,202,849 0.5424 2.06%
2015-05-07 0 0.970 0.960 0.970 0.940 1.020 3,548,000 3,441,920 0.9701 0.528 0.523 0.528 0.512 0.556 6,513,091 0.5285 -4.90%
2015-05-06 0 1.020 1.020 1.040 1.010 1.110 2,088,000 2,198,880 1.0531 0.556 0.556 0.567 0.550 0.605 3,832,958 0.5737 -4.67%
2015-05-05 0 1.070 1.050 1.080 1.050 1.170 5,308,000 5,809,160 1.0944 0.583 0.572 0.588 0.572 0.637 9,743,936 0.5962 -4.46%
2015-05-04 0 1.120 1.120 1.130 1.120 1.230 4,268,000 4,898,800 1.1478 0.610 0.610 0.616 0.610 0.670 7,834,800 0.6253 -4.27%
2015-04-30 0 1.170 1.170 1.180 1.110 1.240 7,290,000 8,631,340 1.1840 0.637 0.637 0.643 0.605 0.675 13,382,309 0.6450 -1.68%
2015-04-29 0 1.190 1.170 1.200 1.150 1.220 3,992,000 4,731,160 1.1852 0.648 0.637 0.654 0.626 0.665 7,328,145 0.6456 4.39%
2015-04-28 0 1.140 1.130 1.140 1.120 1.310 10,304,000 12,615,920 1.2244 0.621 0.616 0.621 0.610 0.714 18,915,132 0.6670 -6.56%
2015-04-27 0 1.220 1.210 1.230 1.060 1.250 9,512,000 11,272,760 1.1851 0.665 0.659 0.670 0.577 0.681 17,461,251 0.6456 9.91%
2015-04-24 0 1.110 1.110 1.120 1.030 1.120 4,900,000 5,208,960 1.0631 0.605 0.605 0.610 0.561 0.610 8,994,967 0.5791 6.73%
2015-04-23 0 1.040 1.040 1.050 1.030 1.090 4,296,000 4,544,480 1.0578 0.567 0.567 0.572 0.561 0.594 7,886,200 0.5763 1.96%
2015-04-22 0 1.020 1.020 1.030 1.000 1.090 3,412,000 3,514,040 1.0299 0.556 0.556 0.561 0.545 0.594 6,263,434 0.5610 -1.92%
2015-04-21 0 1.040 1.030 1.050 0.950 1.070 10,340,000 10,643,760 1.0294 0.567 0.561 0.572 0.518 0.583 18,981,217 0.5608 9.47%
2015-04-20 0 0.950 0.940 0.950 0.890 0.950 3,116,000 2,862,920 0.9188 0.518 0.512 0.518 0.485 0.518 5,720,065 0.5005 0.00%
2015-04-17 0 0.950 0.940 0.950 0.910 0.990 11,104,000 10,605,560 0.9551 0.518 0.512 0.518 0.496 0.539 20,383,698 0.5203 4.40%
2015-04-16 0 0.910 0.900 0.920 0.900 0.930 1,472,000 1,342,320 0.9119 0.496 0.490 0.501 0.490 0.507 2,702,162 0.4968 0.00%
2015-04-15 0 0.910 0.890 0.920 0.880 0.920 1,344,000 1,214,640 0.9038 0.496 0.485 0.501 0.479 0.501 2,467,191 0.4923 -1.09%
2015-04-14 0 0.920 0.920 0.930 0.910 0.960 4,460,000 4,149,840 0.9305 0.501 0.501 0.507 0.496 0.523 8,187,256 0.5069 2.22%
2015-04-13 0 0.900 0.890 0.900 0.820 0.920 10,440,000 8,967,160 0.8589 0.490 0.485 0.490 0.447 0.501 19,164,788 0.4679 8.43%
2015-04-10 0 0.830 0.810 0.830 0.800 0.840 7,472,000 6,070,160 0.8124 0.452 0.441 0.452 0.436 0.458 13,716,407 0.4425 1.22%
2015-04-09 0 0.820 0.820 0.830 0.810 0.860 3,544,000 2,926,800 0.8258 0.447 0.447 0.452 0.441 0.468 6,505,748 0.4499 -2.38%
2015-04-08 0 0.840 0.830 0.840 0.840 0.860 1,280,000 1,083,680 0.8466 0.458 0.452 0.458 0.458 0.468 2,349,706 0.4612 1.20%
2015-04-02 0 0.830 0.830 0.840 0.820 0.840 392,000 324,880 0.8288 0.452 0.452 0.458 0.447 0.458 719,597 0.4515 -1.19%
2015-04-01 0 0.840 0.820 0.850 0.820 0.840 1,532,000 1,267,640 0.8274 0.458 0.447 0.463 0.447 0.458 2,812,304 0.4507 1.20%
2015-03-31 0 0.830 0.810 0.830 0.820 0.840 520,000 431,920 0.8306 0.452 0.441 0.452 0.447 0.458 954,568 0.4525 -1.19%
2015-03-30 0 0.840 0.820 0.850 0.810 0.840 276,000 228,640 0.8284 0.458 0.447 0.463 0.441 0.458 506,655 0.4513 0.00%
2015-03-27 0 0.840 0.820 0.850 0.830 0.840 236,000 197,760 0.8380 0.458 0.447 0.463 0.452 0.458 433,227 0.4565 1.20%
2015-03-26 0 0.830 0.820 0.840 0.810 0.830 128,000 105,480 0.8241 0.452 0.447 0.458 0.441 0.452 234,971 0.4489 1.22%
2015-03-25 0 0.820 0.820 0.840 0.810 0.820 196,000 160,360 0.8182 0.447 0.447 0.458 0.441 0.447 359,799 0.4457 -1.20%
2015-03-24 0 0.830 0.810 0.840 0.800 0.840 872,000 715,080 0.8200 0.452 0.441 0.458 0.436 0.458 1,600,737 0.4467 1.22%
2015-03-23 0 0.820 0.830 0.840 0.820 0.840 140,000 117,520 0.8394 0.447 0.452 0.458 0.447 0.458 256,999 0.4573 -2.38%
2015-03-20 0 0.840 0.840 0.850 0.820 0.840 456,000 378,720 0.8305 0.458 0.458 0.463 0.447 0.458 837,083 0.4524 1.20%
2015-03-19 0 0.830 0.830 0.850 0.810 0.860 520,000 438,040 0.8424 0.452 0.452 0.463 0.441 0.468 954,568 0.4589 -2.35%
2015-03-18 0 0.850 0.830 0.850 0.800 0.850 920,000 761,120 0.8273 0.463 0.452 0.463 0.436 0.463 1,688,851 0.4507 4.94%
2015-03-17 0 0.810 0.800 0.820 0.790 0.810 456,000 366,040 0.8027 0.441 0.436 0.447 0.430 0.441 837,083 0.4373 2.53%
2015-03-16 0 0.790 0.790 0.800 0.780 0.800 208,000 164,280 0.7898 0.430 0.430 0.436 0.425 0.436 381,827 0.4302 -2.47%
2015-03-13 0 0.810 0.800 0.810 0.800 0.810 108,000 87,160 0.8070 0.441 0.436 0.441 0.436 0.441 198,256 0.4396 0.00%
2015-03-12 0 0.810 0.810 0.820 0.800 0.810 244,000 195,840 0.8026 0.441 0.441 0.447 0.436 0.441 447,913 0.4372 0.00%
2015-03-11 0 0.810 0.810 0.830 0.810 0.830 68,000 55,880 0.8218 0.441 0.441 0.452 0.441 0.452 124,828 0.4477 0.00%
2015-03-10 0 0.810 0.810 0.820 0.810 0.810 96,000 77,760 0.8100 0.441 0.441 0.447 0.441 0.441 176,228 0.4412 0.00%
2015-03-09 0 0.810 0.810 0.820 0.800 0.810 160,000 128,520 0.8033 0.441 0.441 0.447 0.436 0.441 293,713 0.4376 0.00%
2015-03-06 0 0.810 0.800 0.810 0.800 0.810 208,000 167,840 0.8069 0.441 0.436 0.441 0.436 0.441 381,827 0.4396 0.00%
2015-03-05 0 0.810 0.810 0.820 0.800 0.840 352,000 289,840 0.8234 0.441 0.441 0.447 0.436 0.458 646,169 0.4486 -3.57%
2015-03-04 0 0.840 0.820 0.840 0.810 0.840 624,000 515,160 0.8256 0.458 0.447 0.458 0.441 0.458 1,145,482 0.4497 2.44%
2015-03-03 0 0.820 0.810 0.820 0.810 0.850 348,000 287,280 0.8255 0.447 0.441 0.447 0.441 0.463 638,826 0.4497 -2.38%
2015-03-02 0 0.840 0.840 0.850 0.840 0.890 2,824,000 2,423,560 0.8582 0.458 0.458 0.463 0.458 0.485 5,184,038 0.4675 3.70%
2015-02-27 0 0.810 0.800 0.820 0.800 0.820 148,000 119,000 0.8041 0.441 0.436 0.447 0.436 0.447 271,685 0.4380 1.25%
2015-02-26 0 0.800 0.800 0.820 0.790 0.820 92,000 73,640 0.8004 0.436 0.436 0.447 0.430 0.447 168,885 0.4360 -1.23%
2015-02-25 0 0.810 0.800 0.810 0.810 0.820 128,000 103,920 0.8119 0.441 0.436 0.441 0.441 0.447 234,971 0.4423 -1.22%
2015-02-24 0 0.820 0.810 0.820 0.810 0.820 80,000 65,000 0.8125 0.447 0.441 0.447 0.441 0.447 146,857 0.4426 -1.20%
2015-02-23 0 0.830 0.830 0.840 0.810 0.840 108,000 89,960 0.8330 0.452 0.452 0.458 0.441 0.458 198,256 0.4538 0.00%
2015-02-18 0 0.830 0.800 0.850 0.810 0.830 176,000 145,040 0.8241 0.452 0.436 0.463 0.441 0.452 323,085 0.4489 2.47%
2015-02-17 0 0.810 0.810 0.820 0.810 0.830 240,000 194,920 0.8122 0.441 0.441 0.447 0.441 0.452 440,570 0.4424 -1.22%
2015-02-16 0 0.820 0.810 0.820 0.810 0.830 112,000 92,280 0.8239 0.447 0.441 0.447 0.441 0.452 205,599 0.4488 -1.20%
2015-02-13 0 0.830 0.810 0.830 0.800 0.830 56,000 45,080 0.8050 0.452 0.441 0.452 0.436 0.452 102,800 0.4385 3.75%
2015-02-12 0 0.800 0.790 0.820 0.800 0.820 340,000 274,160 0.8064 0.436 0.430 0.447 0.436 0.447 624,141 0.4393 -2.44%
2015-02-11 0 0.820 0.820 0.840 0.770 0.870 744,000 632,840 0.8506 0.447 0.447 0.458 0.419 0.474 1,365,766 0.4634 -4.65%
2015-02-10 0 0.860 0.810 0.860 - - 0 0 - 0.468 0.441 0.468 - - 0 - 0.00%
2015-02-09 0 0.860 0.820 0.860 0.840 0.860 284,000 238,640 0.8403 0.468 0.447 0.468 0.458 0.468 521,341 0.4577 1.18%
2015-02-06 0 0.850 0.840 0.850 0.840 0.870 496,000 421,720 0.8502 0.463 0.458 0.463 0.458 0.474 910,511 0.4632 -2.30%
2015-02-05 0 0.870 0.850 0.870 0.810 0.900 3,588,000 3,106,080 0.8657 0.474 0.463 0.474 0.441 0.490 6,586,519 0.4716 3.57%
2015-02-04 0 0.840 0.830 0.840 0.780 0.880 1,880,000 1,574,800 0.8377 0.458 0.452 0.458 0.425 0.479 3,451,130 0.4563 6.33%
2015-02-03 0 0.790 0.790 0.800 0.780 0.790 384,000 302,680 0.7882 0.430 0.430 0.436 0.425 0.430 704,912 0.4294 0.00%
2015-02-02 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.430 0.425 0.430 0.430 0.430 110,142 0.4304 -2.47%
2015-01-30 0 0.810 0.790 0.810 0.790 0.810 872,000 704,360 0.8078 0.441 0.430 0.441 0.430 0.441 1,600,737 0.4400 0.00%
2015-01-29 0 0.810 0.800 0.810 0.780 0.810 276,000 217,960 0.7897 0.441 0.436 0.441 0.425 0.441 506,655 0.4302 0.00%
2015-01-28 0 0.810 0.800 0.820 0.790 0.830 1,212,000 983,280 0.8113 0.441 0.436 0.447 0.430 0.452 2,224,878 0.4419 3.85%
2015-01-27 0 0.780 0.780 0.790 0.780 0.790 116,000 90,920 0.7838 0.425 0.425 0.430 0.425 0.430 212,942 0.4270 -3.70%
2015-01-26 0 0.810 0.810 0.820 0.740 0.820 1,404,000 1,118,200 0.7964 0.441 0.441 0.447 0.403 0.447 2,577,334 0.4339 9.46%
2015-01-23 0 0.740 0.730 0.750 0.720 0.750 1,104,000 809,440 0.7332 0.403 0.398 0.409 0.392 0.409 2,026,621 0.3994 0.00%
2015-01-22 0 0.740 0.730 0.740 0.740 0.750 196,000 146,400 0.7469 0.403 0.398 0.403 0.403 0.409 359,799 0.4069 0.00%
2015-01-21 0 0.740 0.730 0.740 0.710 0.760 648,000 471,400 0.7275 0.403 0.398 0.403 0.387 0.414 1,189,539 0.3963 -2.63%
2015-01-20 0 0.760 0.750 0.770 0.700 0.770 1,656,000 1,224,280 0.7393 0.414 0.409 0.419 0.381 0.419 3,039,932 0.4027 -2.56%
2015-01-19 0 0.780 0.750 0.790 0.750 0.780 76,000 58,240 0.7663 0.425 0.409 0.430 0.409 0.425 139,514 0.4174 1.30%
2015-01-16 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.419 0.419 0.425 0.419 0.419 36,714 0.4195 -2.53%
2015-01-15 0 0.790 0.790 0.800 0.760 0.760 128,000 97,280 0.7600 0.430 0.430 0.436 0.414 0.414 234,971 0.4140 2.60%
2015-01-14 0 0.770 0.760 0.790 0.770 0.780 80,000 61,680 0.7710 0.419 0.414 0.430 0.419 0.425 146,857 0.4200 -1.28%
2015-01-13 0 0.780 0.780 0.800 0.780 0.790 72,000 56,480 0.7844 0.425 0.425 0.436 0.425 0.430 132,171 0.4273 -1.27%
2015-01-12 0 0.790 0.790 0.810 0.790 0.820 72,000 57,800 0.8028 0.430 0.430 0.441 0.430 0.447 132,171 0.4373 -1.25%
2015-01-09 0 0.800 0.770 0.800 0.750 0.800 144,000 110,000 0.7639 0.436 0.419 0.436 0.409 0.436 264,342 0.4161 1.27%
2015-01-08 0 0.790 0.790 0.810 0.790 0.790 60,000 47,400 0.7900 0.430 0.430 0.441 0.430 0.430 110,142 0.4304 1.28%
2015-01-07 0 0.780 0.770 0.800 0.780 0.800 40,000 31,360 0.7840 0.425 0.419 0.436 0.425 0.436 73,428 0.4271 -3.70%
2015-01-06 0 0.810 0.800 0.810 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2015-01-05 0 0.810 0.790 0.810 0.790 0.820 252,000 203,200 0.8063 0.441 0.430 0.441 0.430 0.447 462,598 0.4393 1.25%
2015-01-02 0 0.800 0.780 0.800 0.770 0.800 40,000 31,640 0.7910 0.436 0.425 0.436 0.419 0.436 73,428 0.4309 3.90%
2014-12-31 0 0.770 0.770 0.800 - - 0 0 - 0.419 0.419 0.436 - - 0 - 0.00%
2014-12-30 0 0.770 0.770 0.800 0.770 0.780 224,000 173,880 0.7763 0.419 0.419 0.436 0.419 0.425 411,199 0.4229 0.00%
2014-12-29 0 0.770 0.770 0.790 0.760 0.780 296,000 227,200 0.7676 0.419 0.419 0.430 0.414 0.425 543,369 0.4181 -1.28%
2014-12-24 0 0.780 0.760 0.810 0.780 0.780 28,000 21,840 0.7800 0.425 0.414 0.441 0.425 0.425 51,400 0.4249 0.00%
2014-12-23 0 0.780 0.780 0.800 0.770 0.800 196,000 155,280 0.7922 0.425 0.425 0.436 0.419 0.436 359,799 0.4316 -2.50%
2014-12-22 0 0.800 0.800 0.830 - - 0 0 - 0.436 0.436 0.452 - - 0 - 0.00%
2014-12-19 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.436 0.436 0.452 0.436 0.436 132,171 0.4358 1.27%
2014-12-18 0 0.790 0.790 0.800 0.790 0.810 148,000 118,680 0.8019 0.430 0.430 0.436 0.430 0.441 271,685 0.4368 -1.25%
2014-12-17 0 0.800 0.800 0.810 0.790 0.840 308,000 251,480 0.8165 0.436 0.436 0.441 0.430 0.458 565,398 0.4448 1.27%
2014-12-16 0 0.790 0.790 0.800 0.790 0.790 120,000 94,800 0.7900 0.430 0.430 0.436 0.430 0.430 220,285 0.4304 -2.47%
2014-12-15 0 0.810 0.800 0.820 0.730 0.880 2,032,000 1,579,200 0.7772 0.441 0.436 0.447 0.398 0.479 3,730,158 0.4234 -3.57%
2014-12-12 0 0.840 0.840 0.850 0.810 0.820 776,000 633,680 0.8166 0.458 0.458 0.463 0.441 0.447 1,424,509 0.4448 1.20%
2014-12-11 0 0.830 0.830 0.840 0.810 0.810 4,000 3,240 0.8100 0.452 0.452 0.458 0.441 0.441 7,343 0.4412 0.00%
2014-12-10 0 0.830 0.830 0.840 0.830 0.830 116,000 96,280 0.8300 0.452 0.452 0.458 0.452 0.452 212,942 0.4521 0.00%
2014-12-09 0 0.830 0.820 0.840 0.830 0.840 208,000 173,440 0.8338 0.452 0.447 0.458 0.452 0.458 381,827 0.4542 -1.19%
2014-12-08 0 0.840 0.830 0.850 0.840 0.840 48,000 40,160 0.8367 0.458 0.452 0.463 0.458 0.458 88,114 0.4558 0.84%
2014-12-05 0 0.850 0.850 0.860 0.830 0.860 556,000 472,800 0.8504 0.454 0.454 0.459 0.443 0.459 1,041,483 0.4540 -1.16%
2014-12-04 0 0.860 0.850 0.860 0.860 0.870 232,000 200,280 0.8633 0.459 0.454 0.459 0.459 0.464 434,576 0.4609 1.18%
2014-12-03 0 0.850 0.850 0.860 0.850 0.860 216,000 184,800 0.8556 0.454 0.454 0.459 0.454 0.459 404,605 0.4567 -1.16%
2014-12-02 0 0.860 0.860 0.870 0.850 0.850 132,000 112,200 0.8500 0.459 0.459 0.464 0.454 0.454 247,259 0.4538 1.18%
2014-12-01 0 0.850 0.850 0.870 0.840 0.870 24,000 20,400 0.8500 0.454 0.454 0.464 0.448 0.464 44,956 0.4538 -2.30%
2014-11-28 0 0.870 0.860 0.870 0.860 0.880 680,000 589,600 0.8671 0.464 0.459 0.464 0.459 0.470 1,273,756 0.4629 0.00%
2014-11-27 0 0.870 0.860 0.870 0.870 0.880 628,000 547,680 0.8721 0.464 0.459 0.464 0.464 0.470 1,176,351 0.4656 0.00%
2014-11-26 0 0.870 0.870 0.880 0.870 0.870 372,000 323,640 0.8700 0.464 0.464 0.470 0.464 0.464 696,820 0.4645 0.00%
2014-11-25 0 0.870 0.860 0.870 0.870 0.870 340,000 295,800 0.8700 0.464 0.459 0.464 0.464 0.464 636,878 0.4645 0.00%
2014-11-24 0 0.870 0.870 0.880 0.860 0.870 484,000 419,240 0.8662 0.464 0.464 0.470 0.459 0.464 906,615 0.4624 0.00%
2014-11-21 0 0.870 0.870 0.890 0.870 0.880 596,000 522,440 0.8766 0.464 0.464 0.475 0.464 0.470 1,116,410 0.4680 -1.14%
2014-11-20 0 0.880 0.870 0.890 0.870 0.880 348,000 306,160 0.8798 0.470 0.464 0.475 0.464 0.470 651,864 0.4697 0.00%
2014-11-19 0 0.880 0.870 0.880 0.870 0.880 492,000 429,960 0.8739 0.470 0.464 0.470 0.464 0.470 921,600 0.4665 1.15%
2014-11-18 0 0.870 0.860 0.880 0.850 0.900 3,700,000 3,234,200 0.8741 0.464 0.459 0.470 0.454 0.480 6,930,733 0.4666 -3.33%
2014-11-17 0 0.900 0.890 0.900 0.870 0.920 1,484,000 1,333,480 0.8986 0.480 0.475 0.480 0.464 0.491 2,779,786 0.4797 3.45%
2014-11-14 0 0.870 0.860 0.870 0.870 0.890 536,000 468,360 0.8738 0.464 0.459 0.464 0.464 0.475 1,004,020 0.4665 -1.14%
2014-11-13 0 0.880 0.870 0.880 0.870 0.880 244,000 212,840 0.8723 0.470 0.464 0.470 0.464 0.470 457,054 0.4657 0.00%
2014-11-12 0 0.880 0.880 0.890 0.870 0.900 300,000 264,320 0.8811 0.470 0.470 0.475 0.464 0.480 561,951 0.4704 1.15%
2014-11-11 0 0.870 0.870 0.880 0.850 0.890 740,000 642,080 0.8677 0.464 0.464 0.470 0.454 0.475 1,386,147 0.4632 -1.14%
2014-11-10 0 0.880 0.870 0.890 0.870 0.890 564,000 496,000 0.8794 0.470 0.464 0.475 0.464 0.475 1,056,468 0.4695 0.00%
2014-11-07 0 0.880 0.870 0.890 0.870 0.900 340,000 298,520 0.8780 0.470 0.464 0.475 0.464 0.480 636,878 0.4687 -2.22%
2014-11-06 0 0.900 0.890 0.900 0.890 0.910 484,000 434,640 0.8980 0.480 0.475 0.480 0.475 0.486 906,615 0.4794 3.45%
2014-11-05 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.464 0.464 0.480 0.464 0.464 7,493 0.4645 -2.25%
2014-11-04 0 0.890 0.870 0.890 0.880 0.890 248,000 219,600 0.8855 0.475 0.464 0.475 0.470 0.475 464,546 0.4727 1.14%
2014-11-03 0 0.880 0.880 0.890 0.870 0.900 496,000 439,640 0.8864 0.470 0.470 0.475 0.464 0.480 929,093 0.4732 1.15%
2014-10-31 0 0.870 0.870 0.890 0.870 0.890 408,000 359,560 0.8813 0.464 0.464 0.475 0.464 0.475 764,254 0.4705 -1.14%
2014-10-30 0 0.880 0.890 0.900 0.880 0.900 252,000 223,520 0.8870 0.470 0.475 0.480 0.470 0.480 472,039 0.4735 -1.12%
2014-10-29 0 0.890 0.870 0.890 0.860 0.890 584,000 506,880 0.8679 0.475 0.464 0.475 0.459 0.475 1,093,932 0.4634 2.30%
2014-10-28 0 0.870 0.860 0.880 0.870 0.920 632,000 561,360 0.8882 0.464 0.459 0.470 0.464 0.491 1,183,844 0.4742 2.35%
2014-10-27 0 0.850 0.840 0.850 0.850 0.850 116,000 98,600 0.8500 0.454 0.448 0.454 0.454 0.454 217,288 0.4538 1.19%
2014-10-24 0 0.840 0.840 0.860 0.840 0.870 1,740,000 1,496,480 0.8600 0.448 0.448 0.459 0.448 0.464 3,259,318 0.4591 -3.45%
2014-10-23 0 0.870 0.870 0.880 0.860 0.880 172,000 150,520 0.8751 0.464 0.464 0.470 0.459 0.470 322,185 0.4672 -1.14%
2014-10-22 0 0.880 0.870 0.880 0.870 0.890 924,000 811,760 0.8785 0.470 0.464 0.470 0.464 0.475 1,730,810 0.4690 0.00%
2014-10-21 0 0.880 0.880 0.910 0.870 0.880 216,000 190,120 0.8802 0.470 0.470 0.486 0.464 0.470 404,605 0.4699 -1.12%
2014-10-20 0 0.890 0.890 0.910 0.890 0.910 188,000 167,840 0.8928 0.475 0.475 0.486 0.475 0.486 352,156 0.4766 -1.11%
2014-10-17 0 0.900 0.890 0.900 0.890 0.910 436,000 390,600 0.8959 0.480 0.475 0.480 0.475 0.486 816,703 0.4783 -1.10%
2014-10-16 0 0.910 0.900 0.910 0.900 0.910 180,000 162,360 0.9020 0.486 0.480 0.486 0.480 0.486 337,171 0.4815 0.00%
2014-10-15 0 0.910 0.900 0.920 0.890 0.920 296,000 268,800 0.9081 0.486 0.480 0.491 0.475 0.491 554,459 0.4848 2.25%
2014-10-14 0 0.890 0.890 0.910 0.890 0.940 888,000 811,200 0.9135 0.475 0.475 0.486 0.475 0.502 1,663,376 0.4877 -2.20%
2014-10-13 0 0.910 0.910 0.920 0.880 0.930 2,516,000 2,254,880 0.8962 0.486 0.486 0.491 0.470 0.496 4,712,898 0.4784 0.00%
2014-10-10 0 0.910 0.910 0.930 0.900 0.950 1,460,000 1,338,840 0.9170 0.486 0.486 0.496 0.480 0.507 2,734,830 0.4896 -4.21%
2014-10-09 0 0.950 0.940 0.950 0.930 1.050 9,508,000 9,349,120 0.9833 0.507 0.502 0.507 0.496 0.561 17,810,110 0.5249 7.95%
2014-10-08 0 0.880 0.870 0.890 0.860 0.900 1,128,000 995,160 0.8822 0.470 0.464 0.475 0.459 0.480 2,112,937 0.4710 4.76%
2014-10-07 0 0.840 0.840 0.860 0.830 0.860 1,608,000 1,360,240 0.8459 0.448 0.448 0.459 0.443 0.459 3,012,059 0.4516 1.20%
2014-10-06 0 0.830 0.830 0.850 0.820 0.850 528,000 444,920 0.8427 0.443 0.443 0.454 0.438 0.454 989,034 0.4499 0.00%
2014-10-03 0 0.830 0.830 0.840 0.830 0.850 408,000 342,320 0.8390 0.443 0.443 0.448 0.443 0.454 764,254 0.4479 -2.35%
2014-09-30 0 0.850 0.850 0.860 0.830 0.850 356,000 299,480 0.8412 0.454 0.454 0.459 0.443 0.454 666,849 0.4491 0.00%
2014-09-29 0 0.850 0.840 0.850 0.840 0.860 788,000 670,960 0.8515 0.454 0.448 0.454 0.448 0.459 1,476,059 0.4546 -1.16%
2014-09-26 0 0.860 0.860 0.870 0.820 0.870 1,900,000 1,625,240 0.8554 0.459 0.459 0.464 0.438 0.464 3,559,025 0.4567 4.88%
2014-09-25 0 0.820 0.810 0.830 0.810 0.830 296,000 242,480 0.8192 0.438 0.432 0.443 0.432 0.443 554,459 0.4373 1.23%
2014-09-24 0 0.810 0.800 0.810 0.800 0.820 1,708,000 1,385,000 0.8109 0.432 0.427 0.432 0.427 0.438 3,199,376 0.4329 -1.22%
2014-09-23 0 0.820 0.820 0.830 0.820 0.840 236,000 193,760 0.8210 0.438 0.438 0.443 0.438 0.448 442,068 0.4383 -2.38%
2014-09-22 0 0.840 0.840 0.850 0.830 0.840 48,000 40,200 0.8375 0.448 0.448 0.454 0.443 0.448 89,912 0.4471 0.00%
2014-09-19 0 0.840 0.830 0.850 0.820 0.840 56,000 46,520 0.8307 0.448 0.443 0.454 0.438 0.448 104,898 0.4435 2.44%
2014-09-18 0 0.820 0.820 0.840 0.810 0.820 484,000 396,600 0.8194 0.438 0.438 0.448 0.432 0.438 906,615 0.4375 -1.20%
2014-09-17 0 0.830 0.820 0.830 0.820 0.840 416,000 346,640 0.8333 0.443 0.438 0.443 0.438 0.448 779,239 0.4448 -1.19%
2014-09-16 0 0.840 0.830 0.840 0.840 0.860 380,000 319,280 0.8402 0.448 0.443 0.448 0.448 0.459 711,805 0.4485 -1.18%
2014-09-15 0 0.850 0.840 0.850 0.830 0.870 1,272,000 1,067,400 0.8392 0.454 0.448 0.454 0.443 0.464 2,382,674 0.4480 -2.30%
2014-09-12 0 0.870 0.870 0.890 0.860 0.880 224,000 194,400 0.8679 0.464 0.464 0.475 0.459 0.470 419,590 0.4633 -1.14%
2014-09-11 0 0.880 0.880 0.890 0.880 0.900 360,000 320,320 0.8898 0.470 0.470 0.475 0.470 0.480 674,342 0.4750 -1.12%
2014-09-10 0 0.890 0.890 0.900 0.870 0.900 412,000 367,560 0.8921 0.475 0.475 0.480 0.464 0.480 771,746 0.4763 3.49%
2014-09-08 0 0.860 0.860 0.870 0.860 0.880 84,000 73,280 0.8724 0.459 0.459 0.464 0.459 0.470 157,346 0.4657 -2.27%
2014-09-05 0 0.880 0.870 0.880 0.860 0.890 904,000 788,000 0.8717 0.470 0.464 0.470 0.459 0.475 1,693,347 0.4654 -1.12%
2014-09-04 0 0.890 0.890 0.900 0.890 0.910 316,000 281,880 0.8920 0.475 0.475 0.480 0.475 0.486 591,922 0.4762 1.14%
2014-09-03 0 0.880 0.880 0.890 0.870 0.890 1,240,000 1,090,440 0.8794 0.470 0.470 0.475 0.464 0.475 2,322,732 0.4695 -1.12%
2014-09-02 0 0.890 0.890 0.900 0.880 0.880 148,000 130,240 0.8800 0.475 0.475 0.480 0.470 0.470 277,229 0.4698 0.00%
2014-09-01 0 0.890 0.890 0.910 0.850 0.940 9,644,000 8,371,400 0.8680 0.475 0.475 0.486 0.454 0.502 18,064,862 0.4634 4.71%
2014-08-29 0 0.850 0.840 0.850 0.840 0.850 128,000 107,920 0.8431 0.454 0.448 0.454 0.448 0.454 239,766 0.4501 1.19%
2014-08-28 0 0.840 0.840 0.850 0.840 0.850 184,000 155,440 0.8448 0.448 0.448 0.454 0.448 0.454 344,663 0.4510 -2.33%
2014-08-27 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.459 0.454 0.459 0.459 0.459 52,449 0.4591 0.00%
2014-08-26 0 0.860 0.860 0.870 0.830 0.850 160,000 134,880 0.8430 0.459 0.459 0.464 0.443 0.454 299,707 0.4500 0.00%
2014-08-25 0 0.860 0.850 0.870 0.850 0.880 208,000 180,440 0.8675 0.459 0.454 0.464 0.454 0.470 389,620 0.4631 1.18%
2014-08-22 0 0.850 0.840 0.850 0.850 0.870 780,000 664,920 0.8525 0.454 0.448 0.454 0.454 0.464 1,461,073 0.4551 -2.30%
2014-08-21 0 0.870 0.860 0.880 0.870 0.880 184,000 161,800 0.8793 0.464 0.459 0.470 0.464 0.470 344,663 0.4694 0.00%
2014-08-20 0 0.870 0.860 0.870 0.860 0.880 124,000 108,400 0.8742 0.464 0.459 0.464 0.459 0.470 232,273 0.4667 -2.25%
2014-08-19 0 0.890 0.870 0.890 0.840 0.900 1,456,000 1,259,560 0.8651 0.475 0.464 0.475 0.448 0.480 2,727,337 0.4618 3.49%
2014-08-18 0 0.860 0.850 0.860 0.860 0.870 220,000 189,480 0.8613 0.459 0.454 0.459 0.459 0.464 412,098 0.4598 0.94%
2014-08-15 0 0.880 0.880 0.890 0.860 0.880 136,000 117,040 0.8606 0.455 0.455 0.460 0.445 0.455 263,123 0.4448 2.33%
2014-08-14 0 0.860 0.860 0.890 0.860 0.870 244,000 210,000 0.8607 0.445 0.445 0.460 0.445 0.450 472,074 0.4448 -1.15%
2014-08-13 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.450 0.450 0.455 0.450 0.450 154,778 0.4497 -2.25%
2014-08-12 0 0.890 0.870 0.890 0.860 0.900 252,000 222,280 0.8821 0.460 0.450 0.460 0.445 0.465 487,552 0.4559 2.30%
2014-08-11 0 0.870 0.870 0.900 0.870 0.900 20,000 17,880 0.8940 0.450 0.450 0.465 0.450 0.465 38,695 0.4621 -2.25%
2014-08-08 0 0.890 0.880 0.890 0.850 0.890 92,000 81,200 0.8826 0.460 0.455 0.460 0.439 0.460 177,995 0.4562 4.71%
2014-08-07 0 0.850 0.850 0.880 0.850 0.860 244,000 207,520 0.8505 0.439 0.439 0.455 0.439 0.445 472,074 0.4396 -2.30%
2014-08-06 0 0.870 0.870 0.890 0.860 0.870 176,000 152,320 0.8655 0.450 0.450 0.460 0.445 0.450 340,513 0.4473 1.16%
2014-08-05 0 0.860 0.850 0.860 0.860 0.890 376,000 325,720 0.8663 0.445 0.439 0.445 0.445 0.460 727,459 0.4478 -2.27%
2014-08-04 0 0.880 0.880 0.890 0.880 0.900 112,000 98,840 0.8825 0.455 0.455 0.460 0.455 0.465 216,690 0.4561 -1.12%
2014-08-01 0 0.890 0.880 0.890 0.870 0.890 20,000 17,640 0.8820 0.460 0.455 0.460 0.450 0.460 38,695 0.4559 2.30%
2014-07-31 0 0.870 0.860 0.880 0.870 0.880 160,000 140,080 0.8755 0.450 0.445 0.455 0.450 0.455 309,557 0.4525 -1.14%
2014-07-30 0 0.880 0.880 0.890 0.880 0.900 204,000 182,800 0.8961 0.455 0.455 0.460 0.455 0.465 394,685 0.4632 -2.22%
2014-07-29 0 0.900 0.890 0.900 0.880 0.900 332,000 295,720 0.8907 0.465 0.460 0.465 0.455 0.465 642,331 0.4604 1.12%
2014-07-28 0 0.890 0.890 0.900 0.890 0.900 56,000 50,280 0.8979 0.460 0.460 0.465 0.460 0.465 108,345 0.4641 -2.20%
2014-07-25 0 0.910 0.890 0.910 0.880 0.920 104,000 92,880 0.8931 0.470 0.460 0.470 0.455 0.476 201,212 0.4616 2.25%
2014-07-24 0 0.890 0.890 0.900 0.880 0.910 464,000 412,000 0.8879 0.460 0.460 0.465 0.455 0.470 897,715 0.4589 -1.11%
2014-07-23 0 0.900 0.900 0.910 0.900 0.930 242,000 218,480 0.9028 0.465 0.465 0.470 0.465 0.481 468,205 0.4666 -3.23%
2014-07-22 0 0.930 0.910 0.930 0.880 0.930 44,000 39,800 0.9045 0.481 0.470 0.481 0.455 0.481 85,128 0.4675 0.00%
2014-07-21 0 0.930 0.910 0.930 0.940 0.950 60,000 56,960 0.9493 0.481 0.470 0.481 0.486 0.491 116,084 0.4907 2.20%
2014-07-18 0 0.910 0.900 0.910 0.900 0.910 16,000 14,440 0.9025 0.470 0.465 0.470 0.465 0.470 30,956 0.4665 0.00%
2014-07-17 0 0.910 0.900 0.910 0.830 0.950 224,000 206,480 0.9218 0.470 0.465 0.470 0.429 0.491 433,380 0.4764 0.00%
2014-07-16 0 0.910 0.910 0.920 0.890 0.920 112,000 101,280 0.9043 0.470 0.470 0.476 0.460 0.476 216,690 0.4674 -1.09%
2014-07-15 0 0.920 0.920 0.940 0.900 0.950 180,000 166,440 0.9247 0.476 0.476 0.486 0.465 0.491 348,252 0.4779 -2.13%
2014-07-14 0 0.940 0.900 0.940 0.940 0.950 24,000 22,680 0.9450 0.486 0.465 0.486 0.486 0.491 46,434 0.4884 1.08%
2014-07-11 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.481 0.465 0.481 0.481 0.481 15,478 0.4807 -1.06%
2014-07-10 0 0.940 0.920 0.940 0.910 0.950 52,000 47,960 0.9223 0.486 0.476 0.486 0.470 0.491 100,606 0.4767 3.30%
2014-07-09 0 0.910 0.910 0.920 0.900 0.920 224,000 204,040 0.9109 0.470 0.470 0.476 0.465 0.476 433,380 0.4708 0.00%
2014-07-08 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.470 0.470 0.476 0.470 0.470 30,956 0.4703 -1.09%
2014-07-07 0 0.920 0.900 0.930 0.870 0.920 522,000 473,800 0.9077 0.476 0.465 0.481 0.450 0.476 1,009,929 0.4691 5.75%
2014-07-04 0 0.870 0.860 0.880 0.870 0.880 72,420 63,492 0.8767 0.450 0.445 0.455 0.450 0.455 140,113 0.4531 -1.14%
2014-07-03 0 0.880 0.860 0.880 0.870 0.880 84,000 73,800 0.8786 0.455 0.445 0.455 0.450 0.455 162,517 0.4541 1.15%
2014-07-02 0 0.870 0.870 0.890 0.870 0.890 88,000 78,160 0.8882 0.450 0.450 0.460 0.450 0.460 170,256 0.4591 -1.14%
2014-06-30 0 0.880 0.880 0.890 0.870 0.880 24,000 20,920 0.8717 0.455 0.455 0.460 0.450 0.455 46,434 0.4505 1.15%
2014-06-27 0 0.870 0.860 0.880 0.860 0.890 84,000 73,760 0.8781 0.450 0.445 0.455 0.445 0.460 162,517 0.4539 -2.25%
2014-06-26 0 0.890 0.890 0.900 0.860 0.900 88,000 77,240 0.8777 0.460 0.460 0.465 0.445 0.465 170,256 0.4537 -1.11%
2014-06-25 0 0.900 0.890 0.900 0.900 0.910 48,000 43,480 0.9058 0.465 0.460 0.465 0.465 0.470 92,867 0.4682 -1.10%
2014-06-24 0 0.910 0.910 0.920 0.900 0.920 64,000 58,000 0.9063 0.470 0.470 0.476 0.465 0.476 123,823 0.4684 -1.09%
2014-06-23 0 0.920 0.920 0.930 0.910 0.940 528,000 487,600 0.9235 0.476 0.476 0.481 0.470 0.486 1,021,538 0.4773 1.10%
2014-06-20 0 0.910 0.910 0.920 0.860 0.900 144,000 127,360 0.8844 0.470 0.470 0.476 0.445 0.465 278,601 0.4571 2.25%
2014-06-19 0 0.890 0.870 0.890 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2014-06-18 0 0.890 0.890 0.900 0.860 0.890 352,000 312,280 0.8872 0.460 0.460 0.465 0.445 0.460 681,025 0.4585 3.49%
2014-06-17 0 0.860 0.850 0.860 0.860 0.870 28,000 24,200 0.8643 0.445 0.439 0.445 0.445 0.450 54,172 0.4467 -2.27%
2014-06-16 0 0.880 0.870 0.880 0.860 0.890 436,000 382,040 0.8762 0.455 0.450 0.455 0.445 0.460 843,543 0.4529 1.15%
2014-06-13 0 0.870 0.860 0.880 0.860 0.870 132,000 114,640 0.8685 0.450 0.445 0.455 0.445 0.450 255,384 0.4489 2.35%
2014-06-12 0 0.850 0.850 0.860 0.820 0.860 192,000 163,320 0.8506 0.439 0.439 0.445 0.424 0.445 371,468 0.4397 -1.16%
2014-06-11 0 0.860 0.820 0.860 - - 0 0 - 0.445 0.424 0.445 - - 0 - 0.00%
2014-06-10 0 0.860 0.820 0.860 0.860 0.860 12,000 10,320 0.8600 0.445 0.424 0.445 0.445 0.445 23,217 0.4445 0.00%
2014-06-09 0 0.860 0.820 0.860 0.840 0.860 380,000 322,800 0.8495 0.445 0.424 0.445 0.434 0.445 735,198 0.4391 1.18%
2014-06-06 0 0.850 0.850 0.860 0.840 0.850 84,000 70,760 0.8424 0.439 0.439 0.445 0.434 0.439 162,517 0.4354 0.00%
2014-06-05 0 0.850 0.850 0.870 0.840 0.840 100,000 84,000 0.8400 0.439 0.439 0.450 0.434 0.434 193,473 0.4342 0.00%
2014-06-04 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.439 0.439 0.445 0.434 0.434 38,695 0.4342 -1.16%
2014-06-03 0 0.860 0.860 0.870 0.820 0.850 256,000 217,280 0.8488 0.445 0.445 0.450 0.424 0.439 495,291 0.4387 0.00%
2014-05-30 0 0.860 0.860 0.870 0.820 0.820 36,000 29,520 0.8200 0.445 0.445 0.450 0.424 0.424 69,650 0.4238 2.38%
2014-05-29 0 0.840 0.810 0.850 0.820 0.840 112,000 93,640 0.8361 0.434 0.419 0.439 0.424 0.434 216,690 0.4321 -1.18%
2014-05-28 0 0.850 0.810 0.850 0.780 0.860 24,000 20,320 0.8467 0.439 0.419 0.439 0.403 0.445 46,434 0.4376 3.66%
2014-05-27 0 0.820 0.820 0.830 0.820 0.820 148,000 121,360 0.8200 0.424 0.424 0.429 0.424 0.424 286,340 0.4238 0.00%
2014-05-26 0 0.820 0.790 0.830 0.810 0.830 52,000 42,840 0.8238 0.424 0.408 0.429 0.419 0.429 100,606 0.4258 -1.20%
2014-05-23 0 0.830 0.830 0.840 0.810 0.810 100,000 81,000 0.8100 0.429 0.429 0.434 0.419 0.419 193,473 0.4187 2.47%
2014-05-22 0 0.810 0.810 0.820 0.810 0.820 128,000 103,880 0.8116 0.419 0.419 0.424 0.419 0.424 247,646 0.4195 3.85%
2014-05-21 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.403 0.403 0.413 0.403 0.403 77,389 0.4032 -1.27%
2014-05-20 0 0.790 0.780 0.800 0.790 0.800 56,000 44,760 0.7993 0.408 0.403 0.413 0.408 0.413 108,345 0.4131 -3.66%
2014-05-19 0 0.820 0.730 0.830 - - 0 0 - 0.424 0.377 0.429 - - 0 - 0.00%
2014-05-16 0 0.820 0.780 0.820 - - 0 0 - 0.424 0.403 0.424 - - 0 - -1.20%
2014-05-15 0 0.830 0.800 0.830 0.820 0.830 56,000 45,960 0.8207 0.429 0.413 0.429 0.424 0.429 108,345 0.4242 1.22%
2014-05-14 0 0.820 0.800 0.830 - - 0 0 - 0.424 0.413 0.429 - - 0 - 0.00%
2014-05-13 0 0.820 0.820 0.830 0.790 0.810 296,000 236,480 0.7989 0.424 0.424 0.429 0.408 0.419 572,680 0.4129 2.50%
2014-05-12 0 0.800 0.800 0.810 0.800 0.800 16,000 12,800 0.8000 0.413 0.413 0.419 0.413 0.413 30,956 0.4135 0.00%
2014-05-09 0 0.800 0.790 0.810 0.780 0.820 88,000 69,680 0.7918 0.413 0.408 0.419 0.403 0.424 170,256 0.4093 -4.76%
2014-05-08 0 0.840 0.840 0.850 0.790 0.820 104,000 83,920 0.8069 0.434 0.434 0.439 0.408 0.424 201,212 0.4171 2.44%
2014-05-07 0 0.820 0.800 0.840 0.820 0.820 4,000 3,280 0.8200 0.424 0.413 0.434 0.424 0.424 7,739 0.4238 0.00%
2014-05-05 0 0.820 0.800 0.860 - - 0 0 - 0.424 0.413 0.445 - - 0 - 0.00%
2014-05-02 0 0.820 0.810 0.820 0.800 0.820 84,000 67,800 0.8071 0.424 0.419 0.424 0.413 0.424 162,517 0.4172 -2.38%
2014-04-30 0 0.840 0.820 0.840 0.840 0.840 84,000 70,560 0.8400 0.434 0.424 0.434 0.434 0.434 162,517 0.4342 -4.55%
2014-04-29 0 0.880 0.880 0.890 0.800 0.830 56,000 45,760 0.8171 0.455 0.455 0.460 0.413 0.429 108,345 0.4224 4.76%
2014-04-28 0 0.840 0.800 0.880 - - 0 0 - 0.434 0.413 0.455 - - 0 - 0.00%
2014-04-25 0 0.840 0.840 0.870 0.840 0.850 24,000 20,200 0.8417 0.434 0.434 0.450 0.434 0.439 46,434 0.4350 -5.62%
2014-04-24 0 0.890 0.880 0.900 0.860 0.910 7,824,000 6,904,240 0.8824 0.460 0.455 0.465 0.445 0.470 15,137,333 0.4561 4.71%
2014-04-23 0 0.850 0.810 0.850 0.760 0.900 5,588,000 4,417,800 0.7906 0.439 0.419 0.439 0.393 0.465 10,811,275 0.4086 10.39%
2014-04-22 0 0.770 0.770 0.800 0.760 0.780 372,000 289,640 0.7786 0.398 0.398 0.413 0.393 0.403 719,720 0.4024 -6.10%
2014-04-17 0 0.820 0.800 0.820 0.810 0.830 608,000 497,360 0.8180 0.424 0.413 0.424 0.419 0.429 1,176,316 0.4228 1.23%
2014-04-16 0 0.810 0.810 0.830 0.810 0.820 328,000 268,520 0.8187 0.419 0.419 0.429 0.419 0.424 634,592 0.4231 -1.22%
2014-04-15 0 0.820 0.820 0.840 0.820 0.840 516,000 427,640 0.8288 0.424 0.424 0.434 0.424 0.434 998,321 0.4284 -3.53%
2014-04-14 0 0.850 0.840 0.850 0.840 0.860 120,000 102,200 0.8517 0.439 0.434 0.439 0.434 0.445 232,168 0.4402 0.00%
2014-04-11 0 0.850 0.840 0.850 0.840 0.890 844,000 719,160 0.8521 0.439 0.434 0.439 0.434 0.460 1,632,913 0.4404 -4.49%
2014-04-10 0 0.890 0.860 0.890 0.870 0.890 108,000 95,040 0.8800 0.460 0.445 0.460 0.450 0.460 208,951 0.4548 2.30%
2014-04-09 0 0.870 0.870 0.880 0.860 0.860 28,000 24,080 0.8600 0.450 0.450 0.455 0.445 0.445 54,172 0.4445 1.16%
2014-04-08 0 0.860 0.850 0.860 0.850 0.860 198,000 169,840 0.8578 0.445 0.439 0.445 0.439 0.445 383,077 0.4434 0.00%
2014-04-07 0 0.860 0.860 0.880 0.840 0.880 136,000 117,000 0.8603 0.445 0.445 0.455 0.434 0.455 263,123 0.4447 -2.27%
2014-04-04 0 0.880 0.880 0.890 0.860 0.870 156,000 135,240 0.8669 0.455 0.455 0.460 0.445 0.450 301,818 0.4481 -1.12%
2014-04-03 0 0.890 0.870 0.900 0.890 0.890 256,000 227,840 0.8900 0.460 0.450 0.465 0.460 0.460 495,291 0.4600 0.00%
2014-04-02 0 0.890 0.890 0.900 0.850 0.900 280,000 244,320 0.8726 0.460 0.460 0.465 0.439 0.465 541,725 0.4510 -1.11%
2014-04-01 0 0.900 0.860 0.900 0.880 0.900 140,000 125,720 0.8980 0.465 0.445 0.465 0.455 0.465 270,862 0.4641 1.12%
2014-03-31 0 0.890 0.870 0.890 0.860 0.890 20,000 17,680 0.8840 0.460 0.450 0.460 0.445 0.460 38,695 0.4569 3.49%
2014-03-28 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.445 0.445 0.460 0.445 0.445 154,778 0.4445 0.00%
2014-03-27 0 0.860 0.860 0.880 0.860 0.890 272,000 238,240 0.8759 0.445 0.445 0.455 0.445 0.460 526,247 0.4527 -3.37%
2014-03-26 0 0.890 0.890 0.900 0.880 0.880 48,000 42,240 0.8800 0.460 0.460 0.465 0.455 0.455 92,867 0.4548 0.00%
2014-03-25 0 0.890 0.870 0.890 0.850 0.900 336,000 299,560 0.8915 0.460 0.450 0.460 0.439 0.465 650,070 0.4608 2.30%
2014-03-24 0 0.870 0.870 0.880 0.860 0.870 204,000 177,400 0.8696 0.450 0.450 0.455 0.445 0.450 394,685 0.4495 0.00%
2014-03-21 0 0.870 0.860 0.870 0.850 0.870 156,000 134,960 0.8651 0.450 0.445 0.450 0.439 0.450 301,818 0.4472 0.00%
2014-03-20 0 0.870 0.870 0.880 0.840 0.870 480,000 410,960 0.8562 0.450 0.450 0.455 0.434 0.450 928,671 0.4425 1.16%
2014-03-19 0 0.860 0.860 0.870 0.860 0.900 544,000 475,960 0.8749 0.445 0.445 0.450 0.445 0.465 1,052,493 0.4522 -2.27%
2014-03-18 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.455 0.455 0.465 0.455 0.455 23,217 0.4548 -1.12%
2014-03-17 0 0.890 0.890 0.900 0.850 0.890 52,000 45,600 0.8769 0.460 0.460 0.465 0.439 0.460 100,606 0.4533 1.14%
2014-03-14 0 0.880 0.870 0.880 0.860 0.890 552,000 481,680 0.8726 0.455 0.450 0.455 0.445 0.460 1,067,971 0.4510 -1.12%
2014-03-13 0 0.890 0.890 0.900 0.880 0.900 560,000 499,920 0.8927 0.460 0.460 0.465 0.455 0.465 1,083,449 0.4614 -1.11%
2014-03-12 0 0.900 0.900 0.920 0.900 0.930 144,000 131,360 0.9122 0.465 0.465 0.476 0.465 0.481 278,601 0.4715 -2.17%
2014-03-11 0 0.920 0.900 0.920 0.920 0.920 300,000 276,000 0.9200 0.476 0.465 0.476 0.476 0.476 580,419 0.4755 2.22%
2014-03-10 0 0.900 0.890 0.900 0.880 0.920 260,000 236,400 0.9092 0.465 0.460 0.465 0.455 0.476 503,030 0.4700 -2.17%
2014-03-07 0 0.920 0.910 0.930 0.900 0.920 302,000 276,600 0.9159 0.476 0.470 0.481 0.465 0.476 584,289 0.4734 1.10%
2014-03-06 0 0.910 0.900 0.920 0.900 0.920 108,000 98,520 0.9122 0.470 0.465 0.476 0.465 0.476 208,951 0.4715 -1.09%
2014-03-05 0 0.920 0.910 0.930 0.900 0.920 696,000 635,520 0.9131 0.476 0.470 0.481 0.465 0.476 1,346,573 0.4720 0.00%
2014-03-04 0 0.920 0.910 0.930 0.920 0.930 972,000 895,120 0.9209 0.476 0.470 0.481 0.476 0.481 1,880,558 0.4760 -2.13%
2014-03-03 0 0.940 0.920 0.940 0.930 0.950 472,000 440,000 0.9322 0.486 0.476 0.486 0.481 0.491 913,193 0.4818 1.08%
2014-02-28 0 0.930 0.920 0.930 0.920 0.950 128,000 118,360 0.9247 0.481 0.476 0.481 0.476 0.491 247,646 0.4779 -1.06%
2014-02-27 0 0.940 0.920 0.940 0.920 0.950 898,000 837,000 0.9321 0.486 0.476 0.486 0.476 0.491 1,737,388 0.4818 1.08%
2014-02-26 0 0.930 0.920 0.930 0.910 0.930 384,000 352,920 0.9191 0.481 0.476 0.481 0.470 0.481 742,937 0.4750 -1.06%
2014-02-25 0 0.940 0.940 0.950 0.900 0.940 800,000 736,080 0.9201 0.486 0.486 0.491 0.465 0.486 1,547,785 0.4756 0.00%
2014-02-24 0 0.940 0.940 0.950 0.920 0.970 324,000 306,520 0.9460 0.486 0.486 0.491 0.476 0.501 626,853 0.4890 -2.08%
2014-02-21 0 0.960 0.960 0.970 0.950 1.010 900,000 882,400 0.9804 0.496 0.496 0.501 0.491 0.522 1,741,258 0.5068 0.00%
2014-02-20 0 0.960 0.960 0.970 0.940 0.970 780,000 744,120 0.9540 0.496 0.496 0.501 0.486 0.501 1,509,090 0.4931 1.05%
2014-02-19 0 0.950 0.950 0.960 0.930 0.950 68,000 63,600 0.9353 0.491 0.491 0.496 0.481 0.491 131,562 0.4834 -1.04%
2014-02-18 0 0.960 0.960 0.970 0.940 0.980 568,000 539,920 0.9506 0.496 0.496 0.501 0.486 0.507 1,098,927 0.4913 -2.04%
2014-02-17 0 0.980 0.970 0.980 0.910 1.020 2,708,000 2,559,440 0.9451 0.507 0.501 0.507 0.470 0.527 5,239,251 0.4885 7.69%
2014-02-14 0 0.910 0.910 0.920 0.910 0.930 1,272,000 1,162,320 0.9138 0.470 0.470 0.476 0.470 0.481 2,460,977 0.4723 -2.15%
2014-02-13 0 0.930 0.920 0.930 0.920 0.930 264,000 244,080 0.9245 0.481 0.476 0.481 0.476 0.481 510,769 0.4779 1.09%
2014-02-12 0 0.920 0.910 0.920 0.910 0.920 176,000 161,320 0.9166 0.476 0.470 0.476 0.470 0.476 340,513 0.4738 1.10%
2014-02-11 0 0.910 0.900 0.910 0.910 0.920 112,000 102,600 0.9161 0.470 0.465 0.470 0.470 0.476 216,690 0.4735 -1.09%
2014-02-10 0 0.920 0.900 0.930 0.900 0.930 284,000 258,080 0.9087 0.476 0.465 0.481 0.465 0.481 549,464 0.4697 1.10%
2014-02-07 0 0.910 0.890 0.920 0.890 0.910 52,000 46,720 0.8985 0.470 0.460 0.476 0.460 0.470 100,606 0.4644 0.00%
2014-02-06 0 0.910 0.910 0.920 0.890 0.920 212,000 191,000 0.9009 0.470 0.470 0.476 0.460 0.476 410,163 0.4657 0.00%
2014-02-05 0 0.910 0.900 0.920 0.880 0.920 592,000 541,360 0.9145 0.470 0.465 0.476 0.455 0.476 1,145,361 0.4727 1.11%
2014-02-04 0 0.900 0.900 0.920 0.890 0.910 248,000 224,480 0.9052 0.465 0.465 0.476 0.460 0.470 479,813 0.4678 1.12%
2014-01-30 0 0.890 0.880 0.910 0.880 0.920 324,000 290,560 0.8968 0.460 0.455 0.470 0.455 0.476 626,853 0.4635 -3.26%
2014-01-29 0 0.920 0.910 0.920 0.900 0.940 224,000 203,640 0.9091 0.476 0.470 0.476 0.465 0.486 433,380 0.4699 2.22%
2014-01-28 0 0.900 0.900 0.910 0.890 0.900 384,000 345,120 0.8988 0.465 0.465 0.470 0.460 0.465 742,937 0.4645 1.12%
2014-01-27 0 0.890 0.890 0.900 0.880 0.910 612,000 544,800 0.8902 0.460 0.460 0.465 0.455 0.470 1,184,055 0.4601 -3.26%
2014-01-24 0 0.920 0.910 0.920 0.910 0.920 864,000 794,120 0.9191 0.476 0.470 0.476 0.470 0.476 1,671,607 0.4751 -1.08%
2014-01-23 0 0.930 0.930 0.940 0.910 0.940 848,000 777,200 0.9165 0.481 0.481 0.486 0.470 0.486 1,640,652 0.4737 -1.06%
2014-01-22 0 0.940 0.920 0.940 0.910 0.950 552,000 514,840 0.9327 0.486 0.476 0.486 0.470 0.491 1,067,971 0.4821 2.17%
2014-01-21 0 0.920 0.910 0.930 0.900 0.930 1,124,000 1,025,560 0.9124 0.476 0.470 0.481 0.465 0.481 2,174,637 0.4716 2.22%
2014-01-20 0 0.900 0.880 0.900 0.890 0.910 932,000 837,280 0.8984 0.465 0.455 0.465 0.460 0.470 1,803,169 0.4643 0.00%
2014-01-17 0 0.900 0.900 0.910 0.900 0.920 880,000 792,960 0.9011 0.465 0.465 0.470 0.465 0.476 1,702,563 0.4657 -1.10%
2014-01-16 0 0.910 0.900 0.910 0.880 0.950 916,000 829,440 0.9055 0.470 0.465 0.470 0.455 0.491 1,772,213 0.4680 -2.15%
2014-01-15 0 0.930 0.910 0.930 0.870 0.940 1,640,000 1,497,080 0.9129 0.481 0.470 0.481 0.450 0.486 3,172,958 0.4718 5.68%
2014-01-14 0 0.880 0.870 0.880 0.870 0.880 148,000 129,720 0.8765 0.455 0.450 0.455 0.450 0.455 286,340 0.4530 -3.30%
2014-01-13 0 0.910 0.890 0.920 0.860 0.910 992,000 887,160 0.8943 0.470 0.460 0.476 0.445 0.470 1,919,253 0.4622 4.60%
2014-01-10 0 0.870 0.860 0.880 0.860 0.880 480,000 417,200 0.8692 0.450 0.445 0.455 0.445 0.455 928,671 0.4492 -2.25%
2014-01-09 0 0.890 0.880 0.890 0.870 0.920 596,000 534,440 0.8967 0.460 0.455 0.460 0.450 0.476 1,153,099 0.4635 1.14%
2014-01-08 0 0.880 0.880 0.910 0.870 0.910 120,000 106,080 0.8840 0.455 0.455 0.470 0.450 0.470 232,168 0.4569 1.15%
2014-01-07 0 0.870 0.870 0.890 0.870 0.880 180,000 157,680 0.8760 0.450 0.450 0.460 0.450 0.455 348,252 0.4528 1.16%
2014-01-06 0 0.860 0.860 0.880 0.860 0.860 48,000 41,520 0.8650 0.445 0.445 0.455 0.445 0.445 92,867 0.4471 -2.27%
2014-01-03 0 0.880 0.880 0.890 0.870 0.880 252,000 221,440 0.8787 0.455 0.455 0.460 0.450 0.455 487,552 0.4542 -1.12%
2014-01-02 0 0.890 0.870 0.900 0.870 0.910 148,000 130,920 0.8846 0.460 0.450 0.465 0.450 0.470 286,340 0.4572 1.14%
2013-12-31 0 0.880 0.880 0.900 0.870 0.890 84,000 73,960 0.8805 0.455 0.455 0.465 0.450 0.460 162,517 0.4551 1.15%
2013-12-30 0 0.870 0.870 0.880 0.850 0.920 684,000 601,800 0.8798 0.450 0.450 0.455 0.439 0.476 1,323,356 0.4548 -2.25%
2013-12-27 0 0.890 0.890 0.920 0.880 0.930 556,000 502,080 0.9030 0.460 0.460 0.476 0.455 0.481 1,075,710 0.4667 0.00%
2013-12-24 0 0.890 0.890 0.900 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.00%
2013-12-23 0 0.890 0.880 0.890 0.880 0.900 580,000 515,280 0.8884 0.460 0.455 0.460 0.455 0.465 1,122,144 0.4592 -2.20%
2013-12-20 0 0.910 0.910 0.950 0.910 0.920 96,000 87,560 0.9121 0.470 0.470 0.491 0.470 0.476 185,734 0.4714 -5.21%
2013-12-19 0 0.960 0.930 0.960 0.910 0.970 808,000 768,720 0.9514 0.496 0.481 0.496 0.470 0.501 1,563,262 0.4917 1.05%
2013-12-18 0 0.950 0.920 0.950 0.920 0.950 56,000 51,880 0.9264 0.491 0.476 0.491 0.476 0.491 108,345 0.4788 -2.06%
2013-12-17 0 0.970 0.950 0.970 0.950 0.970 1,156,000 1,114,880 0.9644 0.501 0.491 0.501 0.491 0.501 2,236,549 0.4985 2.11%
2013-12-16 0 0.950 0.950 0.960 0.900 0.950 440,000 401,040 0.9115 0.491 0.491 0.496 0.465 0.491 851,281 0.4711 2.15%
2013-12-13 0 0.930 0.920 0.950 0.880 0.950 292,000 268,160 0.9184 0.481 0.476 0.491 0.455 0.491 564,941 0.4747 -1.06%
2013-12-12 0 0.940 0.930 0.940 0.940 0.960 24,000 22,800 0.9500 0.486 0.481 0.486 0.486 0.496 46,434 0.4910 -2.08%
2013-12-11 0 0.960 0.940 0.960 0.940 0.970 440,000 423,680 0.9629 0.496 0.486 0.496 0.486 0.501 851,281 0.4977 0.00%
2013-12-10 0 0.960 0.950 0.960 0.910 0.960 176,000 166,360 0.9452 0.496 0.491 0.496 0.470 0.496 340,513 0.4886 -1.03%
2013-12-09 0 0.970 0.970 0.980 0.960 0.980 592,000 572,880 0.9677 0.501 0.501 0.507 0.496 0.507 1,145,361 0.5002 0.00%
2013-12-06 0 0.970 0.970 0.980 0.960 0.980 536,000 518,600 0.9675 0.501 0.501 0.507 0.496 0.507 1,037,016 0.5001 -1.02%
2013-12-05 0 0.980 0.980 0.990 0.960 1.000 1,700,000 1,659,920 0.9764 0.507 0.507 0.512 0.496 0.517 3,289,042 0.5047 2.08%
2013-12-04 0 0.960 0.960 0.970 0.950 0.970 524,000 504,760 0.9633 0.496 0.496 0.501 0.491 0.501 1,013,799 0.4979 -1.03%
2013-12-03 0 0.970 0.970 0.980 0.950 0.970 1,288,000 1,243,520 0.9655 0.501 0.501 0.507 0.491 0.501 2,491,933 0.4990 1.04%
2013-12-02 0 0.960 0.960 0.970 0.960 0.960 24,000 23,040 0.9600 0.496 0.496 0.501 0.496 0.496 46,434 0.4962 0.00%
2013-11-29 0 0.960 0.960 0.970 0.950 0.980 208,000 201,160 0.9671 0.496 0.496 0.501 0.491 0.507 402,424 0.4999 -1.03%
2013-11-28 0 0.970 0.970 0.980 0.960 0.990 284,000 275,920 0.9715 0.501 0.501 0.507 0.496 0.512 549,464 0.5022 -1.02%
2013-11-27 0 0.980 0.970 0.980 0.960 0.980 496,000 479,120 0.9660 0.507 0.501 0.507 0.496 0.507 959,626 0.4993 -1.01%
2013-11-26 0 0.990 0.970 0.990 0.960 1.000 1,824,000 1,794,880 0.9840 0.512 0.501 0.512 0.496 0.517 3,528,949 0.5086 -1.00%
2013-11-25 0 1.000 0.980 1.000 0.980 1.000 1,384,000 1,369,840 0.9898 0.517 0.507 0.517 0.507 0.517 2,677,667 0.5116 1.01%
2013-11-22 0 0.990 0.990 1.000 0.990 1.040 1,004,000 1,008,040 1.0040 0.512 0.512 0.517 0.512 0.538 1,942,470 0.5189 -3.88%
2013-11-21 0 1.030 1.020 1.030 1.010 1.030 3,412,000 3,496,600 1.0248 0.532 0.527 0.532 0.522 0.532 6,601,301 0.5297 0.00%
2013-11-20 0 1.030 1.010 1.040 1.000 1.030 2,444,000 2,494,120 1.0205 0.532 0.522 0.538 0.517 0.532 4,728,482 0.5275 0.98%
2013-11-19 0 1.020 1.010 1.030 0.970 1.030 4,552,000 4,602,000 1.0110 0.527 0.522 0.532 0.501 0.532 8,806,894 0.5225 0.99%
2013-11-18 0 1.010 1.010 1.020 0.930 1.030 5,660,000 5,687,080 1.0048 0.522 0.522 0.527 0.481 0.532 10,950,576 0.5193 5.21%
2013-11-15 0 0.960 0.950 0.960 0.900 0.960 3,864,000 3,652,280 0.9452 0.496 0.491 0.496 0.465 0.496 7,475,799 0.4885 7.87%
2013-11-14 0 0.890 0.890 0.900 0.890 0.910 596,000 536,920 0.9009 0.460 0.460 0.465 0.460 0.470 1,153,099 0.4656 -1.11%
2013-11-13 0 0.900 0.900 0.910 0.820 0.900 2,652,000 2,351,560 0.8867 0.465 0.465 0.470 0.424 0.465 5,130,906 0.4583 -1.10%
2013-11-12 0 0.910 0.900 0.920 0.900 0.930 616,000 560,320 0.9096 0.470 0.465 0.476 0.465 0.481 1,191,794 0.4701 -2.15%
2013-11-11 0 0.930 0.930 0.940 0.910 0.930 712,000 657,200 0.9230 0.481 0.481 0.486 0.470 0.481 1,377,528 0.4771 0.00%
2013-11-08 0 0.930 0.930 0.940 0.920 0.950 1,612,000 1,496,040 0.9281 0.481 0.481 0.486 0.476 0.491 3,118,786 0.4797 -4.12%
2013-11-07 0 0.970 0.960 0.970 0.950 1.010 7,036,000 6,941,200 0.9865 0.501 0.496 0.501 0.491 0.522 13,612,765 0.5099 1.04%
2013-11-06 0 0.960 0.950 0.960 0.850 1.000 9,180,000 8,638,160 0.9410 0.496 0.491 0.496 0.439 0.517 17,760,828 0.4864 11.63%
2013-11-05 0 0.860 0.850 0.860 0.840 0.870 2,272,000 1,950,360 0.8584 0.445 0.439 0.445 0.434 0.450 4,395,708 0.4437 -2.27%
2013-11-04 0 0.880 0.880 0.890 0.870 0.900 2,324,000 2,059,280 0.8861 0.455 0.455 0.460 0.450 0.465 4,496,314 0.4580 -2.22%
2013-11-01 0 0.900 0.900 0.910 0.880 0.950 4,444,000 4,080,040 0.9181 0.465 0.465 0.470 0.455 0.491 8,597,943 0.4745 -6.25%
2013-10-31 0 0.960 0.950 0.970 0.950 0.970 652,000 624,400 0.9577 0.496 0.491 0.501 0.491 0.501 1,261,444 0.4950 0.00%
2013-10-30 0 0.960 0.960 0.970 0.960 0.980 1,344,000 1,295,680 0.9640 0.496 0.496 0.501 0.496 0.507 2,600,278 0.4983 0.00%
2013-10-29 0 0.960 0.950 0.970 0.950 0.990 1,896,000 1,832,080 0.9663 0.496 0.491 0.501 0.491 0.512 3,668,249 0.4994 -3.03%
2013-10-28 0 0.990 0.980 0.990 0.980 1.000 2,196,000 2,168,320 0.9874 0.512 0.507 0.512 0.507 0.517 4,248,669 0.5104 0.00%
2013-10-25 0 0.990 0.990 1.000 0.970 1.010 1,896,000 1,888,760 0.9962 0.512 0.512 0.517 0.501 0.522 3,668,249 0.5149 2.06%
2013-10-24 0 0.970 0.970 0.980 0.960 1.000 3,056,000 2,998,840 0.9813 0.501 0.501 0.507 0.496 0.517 5,912,537 0.5072 -2.02%
2013-10-23 0 0.990 0.990 1.000 0.990 1.040 6,036,000 6,106,560 1.0117 0.512 0.512 0.517 0.512 0.538 11,678,034 0.5229 -3.88%
2013-10-22 0 1.030 1.030 1.040 1.030 1.040 1,188,000 1,232,320 1.0373 0.532 0.532 0.538 0.532 0.538 2,298,460 0.5362 0.00%
2013-10-21 0 1.030 1.020 1.030 1.020 1.050 2,896,000 2,995,640 1.0344 0.532 0.527 0.532 0.527 0.543 5,602,980 0.5347 0.00%
2013-10-18 0 1.030 1.030 1.040 1.020 1.050 3,340,000 3,456,760 1.0350 0.532 0.532 0.538 0.527 0.543 6,462,000 0.5349 -0.96%
2013-10-17 0 1.040 1.040 1.050 1.030 1.080 7,304,000 7,708,080 1.0553 0.538 0.538 0.543 0.532 0.558 14,131,273 0.5455 0.00%
2013-10-16 0 1.040 1.030 1.040 1.020 1.040 2,832,000 2,921,720 1.0317 0.538 0.532 0.538 0.527 0.538 5,479,157 0.5332 0.00%
2013-10-15 0 1.040 1.030 1.040 1.030 1.080 8,908,000 9,333,520 1.0478 0.538 0.532 0.538 0.532 0.558 17,234,581 0.5416 -3.70%
2013-10-11 0 1.080 1.070 1.080 1.070 1.120 6,404,000 6,942,760 1.0841 0.558 0.553 0.558 0.553 0.579 12,390,015 0.5604 -1.82%
2013-10-10 0 1.100 1.090 1.100 1.070 1.130 12,196,000 13,400,600 1.0988 0.569 0.563 0.569 0.553 0.584 23,595,975 0.5679 1.85%
2013-10-09 0 1.080 1.070 1.080 1.070 1.100 6,176,000 6,673,880 1.0806 0.558 0.553 0.558 0.553 0.569 11,948,897 0.5585 -1.82%
2013-10-08 0 1.100 1.090 1.110 1.070 1.120 11,000,000 12,065,280 1.0968 0.569 0.563 0.574 0.553 0.579 21,282,037 0.5669 -1.79%
2013-10-07 0 1.120 1.120 1.130 1.100 1.170 13,577,000 15,292,340 1.1263 0.579 0.579 0.584 0.569 0.605 26,267,838 0.5822 -2.61%
2013-10-04 0 1.150 1.140 1.150 1.080 1.200 50,676,000 58,832,640 1.1610 0.594 0.589 0.594 0.558 0.620 98,044,411 0.6001 4.55%
2013-10-03 0 1.100 1.090 1.100 1.040 1.160 90,192,300 98,983,718 1.0975 0.569 0.563 0.569 0.538 0.600 174,497,809 0.5672 6.80%
2013-10-02 0 1.030 1.020 1.030 0.980 1.170 188,358,000 202,545,940 1.0753 0.532 0.527 0.532 0.507 0.605 364,422,000 0.5558

Webb-site Database - Powered By Linux Group

Back to top